Sign In
|
Register
|
About Livermore
|
Contact Us
Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast
|
Traffic
Livermore News
Local News
Bay Area News
Business
Technology
Real Estate
Sports
High School Sports
Livermore Gas Prices
Ski And Snow Reports
Financial Markets
American
Bakery
Barbecue
Burgers
Chinese
Coffee Houses
Deli
Fast Food
Ice Cream/Frozen Yogurt
International
Italian
Japanese
Mexican
Pizza
Sandwiches
Sushi
Thai
Vietnamese
Wine
Bars and Lounges
Night Clubs
Attractions
Downtown
Museums
Family Fun
Arts & Culture
Parks
Wineries
Annual Events
Movies and Movie Times
Accommodations
Bed and Breakfast
Hotels & Resorts
Apartments
Apartment Finding & Rentals
Art & Culture
Galleries & Dealers
Museums
Performing Arts
Theatres
Associations, Foundations and Organizations
Business & Professional Clubs
Civic, Social and Fraternal
Labor Unions and Labor Organizations
Non-Profits
Professional & Trade Associations
Sales Organizations
Attractions & Entertainment
Activities
Amusement & Water Parks
Auditoriums, Halls & Facilities
Biking
Bowling, Billiards & Video Games
Casinos & Gaming
Events & Festivals
Fishing
General Attractions
Golfing
Group Adventures
Horseback Riding
Indoor Kart Racing
Movie Theatres
Museums
Parks & Preserves
Sightseeing
Target Shooting
Theatre
Tours
Wineries & Vineyards
ATV & Hummer Tours
Automotive
Auto Detail
Auto Rental
Car Washes
Dealers - Antique & Classic
Dealers - New
Dealers - Used
Mobile Detail
Mobile Home Dealers
Motorcycles
Parts & Supplies
Radio & Alarm Systems
Repair & Service
Road Service
RV Dealers
Smog Inspection
Tires
Towing
Window Tinting and Repair
Beauty & Fitness
Barbers
Beauty Salons
Cosmetics
Dance Clubs & Studios
Fitness Equipment & Apparel
Fitness Programs
Health Clubs & Gyms
Health Food Products & Vitamins
Health Services & Home Health
Manicures
Massage
Nutrition
Personal Trainers
Skin Treatment
Tanning Salons
Weight Loss
Yoga
Business & Professional Services
Appraisers
Benefit & Pensions Plans
Billing Services
Bookkeeping Service
Building Maintenance & Janitorial
Business & Labor Organizations
Business Legal Services
Communications Services
Computer & Audio Visual Services
Consultants
Copier & Fax Services, Equipment
Courier, Delivery & Messenger Service
Credit Check & Collection Agencies
Data Processing Service
Employment Services, Placement & Agencies
Engineer and Architect Services
Equipment & Supplies, Commercial & Industrial
Equipment Rentals
Funeral Services & Cemeteries
Graphic Design & Art
Human Resource Services
Industrial
Internet Services
Marketing & Advertising Services
Media Services
Notary Services
Office Furniture, Equipment & Supplies
Office Machines & Service
Office Supplies
Photography
Printing & Publishing
Public Relations & Publicity
Screen Printing
Security & Investigative Services
Shipping, Packaging & Postal Services
Signs & Banners
Staffing & Support Services
Translators & Interpreters
Video Production
Waste Management & Recycling
Commercial Contractors
Motor Freight Transport and Warehousing
Contractors
Air Conditioning
Architects
Building Contractors & Consultants
Concrete
Drywall, Plastering & Insulation
Electric
Fences and Gates
Floors & Ceilings
General Contractors
Heating, Cooling & AC
Inspectors & Surveyors
Landscaping
Painting & Wallcovering
Patio and Pool Enclosures
Plumbing
Pools, Spas & Saunas
Roofing
Special Trade Contractors
Domestic Services
Child Care Services
Housecleaning
Pet Sitting and Day Care
Education
Art Education
Colleges & Universities
Cont. Education
Elementary Schools
High Schools
Libraries
Middle Schools
Preschools & Childcare
Private & Parochial
Public
Tutoring
Employment
Employment Agencies
Network Marketing Business Opportunities
Temporary Help & Employment Contractors
Financial Services
Accountants & Tax
Appraisers
Banks & Credit Unions
Bookkeeping
Check Cashing & Money Orders
Collection Agencies
Financial Brokers and Dealers
Financial Consultants
Financial Planning and Services
Investments
Loans
Mortgage Lenders
Personal
Golf
Government
City & County Government
Federal Government
Post Offices
State Government
Hair Salons
Health and Medicine
Alternative Medicine / Acupuncture
Assisted Living & Elder Care Service
Chiropractors
Counseling
Dentistry
Drug Stores & Pharmacies
Emergency Services
Eye Care
Health Care Professionals
Home Health Care
Hospitals & Clinics
Medical Doctors
Medical Equipment & Supplies
Nutrition
Physical Therapist
Physicians & Surgeons
Public Health & Safety
Social Services
Specialists - Health Care Professionals
Home & Garden
Air Conditioning
Appliances
Bed & Bath
Building Materials & Hardware
Cabinets, Racks & Shelves
Carpets & Rugs
Cleaning Supplies & Services
Closets
Contractors
Domestic Services
Doors, Windows & Drapery
Electric
Floor Coverings
Furniture
Garages
Glass
Handyman
Heating, Cooling & AC
Home Improvement Centers
Interior Design & Decorating
Kitchen
Lamps & Lighting
Lawn & Garden
Locksmiths
Lumber
Nurseries & Garden Centers
Painting & Wallcoverings
Pest Control
Plumbing
Pools, Spas & Saunas
Roofing & Siding
Safety & Security
Sewage & Septic Systems
Tools
Insurance
Agents & Brokers
Auto
Health
Life
Laser Hair Removal
Legal
Attorneys
Legal Services
Manufacturing & Industrial
Agriculture
Audio & Visual
Building Materials
Computers, Electronics & Telecommunications
Electronic Equipment
Food & Beverage
Home & Garden
Import / Export and Wholesale
Industrial Supplies & Services
Machine Shops
Metal
Plastics
Textiles & Apparel
Media
Print Publications
Television Stations
Meeting & Event Planning
Audio & Visual
Catering
Event Facilities
Meeting Planners
Party Rentals & Entertainment
Recreational Services
Miscellaneous
Nightlife
Bars and Lounges
Events & Concerts
Live Music
Personal Service
Barbers, Beauty Salons & Spas
Car Wash
Dry Cleaning and Laundry
Tailors and Alterations
Tattoos & Body Piercing
Pets
Pet Boarding & Kennels
Pet Grooming
Pet Shops
Pet Supplies & Food - Retail
Veterinary Hospitals
Plastic Surgery
Plastic Surgeon
Real Estate
Appraisers
Commercial
Developers
Hotel and Motel Management
Property Management
Real Estate Agents and Brokers
Residential
Schools
Religion
Relocation
Local Utilities
Movers
Storage
Restaurants
American
Asian
Bakery
Barbecue
Breakfast
Brew Pubs
Burgers
Chinese
Coffee Houses
Continental
Deli
Downtown Restaurants
Fast Food
Fondue
Greek
Ice Cream / Frozen Yogurt
Indian
Italian
Japanese
Korean
Latin American
Mediterranean
Mexican
Pizza
Sandwiches
Seafood
Sports Bars
Steaks, Chops
Sushi
Tapas
Thai
Vegetarian
Vietnamese
Wine Bar / Tasting Rooms
Shopping
Accessories
Antiques
Auctions
Beer, Wine and Spirits
Books
Bridal Shops
Cellular & Wireless
Children's and Infants Clothing
Clothing
Computer and Computer Software
Convenience Stores
Department Stores
Electronics
Flowers
Furniture
Gas Stations
Gifts & Specialty Shops
Grocery Stores
Health Food Stores
Home Improvement
Jewelry
Men's Clothing Stores
Music & Musical Instruments
Office Supplies & Service
Pharmacies
Resale Shops
Shoe Stores
Shopping Centers & Malls
Smoke Shops
Sporting Goods
Thrift Stores
Toy Stores
Videos
Women's Clothing Stores
Spas
Beauty Salons
Day Spas
Resort Spas
Sports & Recreation
Arenas and Venues
Associations & Clubs
Aviation
Bicycles
Boat Dealers & Equipment
Boating
Bowling Alleys
Camping & Parks
Dance Clubs & Studios, Instruction
Equestrian
Fishing, Fishing Charters and Tours
Fitness Equipment & Apparel
Golf Courses
Gymnastics
Health Clubs
Hiking
Instruction
Martial Arts
Race Tracks
Recreation Facilities
Skateboarding
Skating Rinks
Sporting Goods
Tennis
Technology
Communications
Computer Maintenance and Repair
Computer Services & Consultants
E-commerce
Internet Advertising & Services
Semiconductor
Software
Web Design
Web Development
Travel & Transportation
Airlines & Airports
Attractions
Auto Rentals
Bus Lines & Charters
Hotels & Resorts
Taxi, Limousine & Shuttle
Tours & Excursions
Travel Agencies
Weddings
Cakes & Caterers
Ceremony & Reception Venues
Entertainment
Health & Beauty
Photographers & Videographers
Rentals
Your Business Here
Apartments
Classifieds
Cars
Shopping
Forums
Coupons
News Archives
Contests
Jobs
TV Times
Search Hotels in Livermore
CHECK-IN:
CHECK-OUT:
ROOMS:
1
2
3
4
Find A Business
or
Browse Listings
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Tanzanian Royalty Exploration Corporation
(TSX:
TNX
)
N/A
UNCHANGED
Last Price
Updated: 3:48 PM EST, Jan 24, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 30, 2008
5.170
5.320
5.090
5.090
45,953
-0.04(-0.78%)
May 29, 2008
5.280
5.280
5.050
5.130
84,023
-0.17(-3.21%)
May 28, 2008
5.120
5.350
5.120
5.300
41,494
-0.05(-0.93%)
May 27, 2008
5.320
5.400
5.220
5.350
61,542
-0.02(-0.37%)
May 26, 2008
5.350
5.400
5.320
5.370
13,504
-0.05(-0.92%)
May 23, 2008
5.450
5.450
5.360
5.420
17,877
+0.02(+0.37%)
May 22, 2008
5.540
5.540
5.380
5.400
19,302
-0.10(-1.82%)
May 21, 2008
5.580
5.600
5.490
5.500
31,156
-0.04(-0.72%)
May 20, 2008
5.620
5.620
5.390
5.540
104,989
+0.09(+1.65%)
May 19, 2008
5.620
5.620
5.250
5.450
32,050
+0.00(+0.00%)
May 16, 2008
5.620
5.620
5.250
5.450
32,050
+0.12(+2.25%)
May 15, 2008
5.180
5.330
5.180
5.330
34,878
+0.20(+3.90%)
May 14, 2008
5.200
5.200
5.100
5.130
29,540
-0.03(-0.58%)
May 13, 2008
5.160
5.220
5.100
5.160
37,926
-0.04(-0.77%)
May 12, 2008
5.210
5.360
5.200
5.200
32,076
+0.03(+0.58%)
May 09, 2008
5.070
5.360
5.070
5.170
130,013
-0.01(-0.19%)
May 08, 2008
5.010
5.230
5.000
5.180
55,955
+0.17(+3.39%)
May 07, 2008
5.030
5.080
4.970
5.010
71,037
-0.06(-1.18%)
May 06, 2008
5.180
5.250
5.060
5.070
50,319
-0.04(-0.78%)
May 05, 2008
5.250
5.280
5.070
5.110
125,727
-0.11(-2.11%)
May 02, 2008
5.350
5.440
5.220
5.220
96,558
+0.14(+2.76%)
May 01, 2008
4.990
5.200
5.080
5.080
33,835
-0.05(-0.97%)
Apr 30, 2008
5.000
5.220
4.960
5.130
117,945
+0.13(+2.60%)
Apr 29, 2008
5.160
5.180
4.850
5.000
131,086
-0.18(-3.47%)
Apr 28, 2008
5.200
5.320
5.170
5.180
49,415
-0.07(-1.33%)
Apr 25, 2008
5.350
5.440
5.250
5.250
69,363
-0.10(-1.87%)
Apr 24, 2008
5.650
5.660
5.350
5.350
82,160
-0.32(-5.64%)
Apr 23, 2008
5.770
5.770
5.650
5.670
44,122
-0.02(-0.35%)
Apr 22, 2008
5.940
5.940
5.690
5.690
47,907
-0.11(-1.90%)
Apr 21, 2008
5.990
5.990
5.690
5.800
51,201
-0.06(-1.02%)
Apr 18, 2008
5.980
5.980
5.720
5.860
48,698
-0.05(-0.85%)
Apr 17, 2008
5.940
6.020
5.880
5.910
53,577
-0.04(-0.67%)
Apr 16, 2008
5.690
5.950
5.690
5.950
76,788
+0.14(+2.41%)
Apr 15, 2008
5.700
5.850
5.680
5.810
21,174
+0.21(+3.75%)
Apr 14, 2008
5.690
5.830
5.600
5.600
46,603
-0.21(-3.61%)
Apr 11, 2008
5.810
5.870
5.690
5.810
52,580
-0.04(-0.68%)
Apr 10, 2008
5.760
5.880
5.720
5.850
49,879
+0.10(+1.74%)
Apr 09, 2008
5.600
5.820
5.570
5.750
95,975
+0.16(+2.86%)
Apr 08, 2008
5.730
5.750
5.570
5.590
98,760
-0.15(-2.61%)
Apr 07, 2008
5.740
5.820
5.730
5.740
28,788
+0.00(+0.00%)
Apr 04, 2008
5.780
5.830
5.720
5.740
51,848
-0.04(-0.69%)
Apr 03, 2008
5.830
5.960
5.780
5.780
19,208
-0.07(-1.20%)
Apr 02, 2008
5.850
5.920
5.710
5.850
26,499
+0.02(+0.34%)
Apr 01, 2008
5.920
5.920
5.830
5.830
47,822
-0.10(-1.69%)
Mar 31, 2008
5.980
6.050
5.810
5.930
204,040
-0.08(-1.33%)
Mar 28, 2008
5.780
6.210
5.780
6.010
66,450
+0.02(+0.33%)
Mar 27, 2008
5.840
5.990
5.780
5.990
54,110
+0.04(+0.67%)
Mar 26, 2008
5.970
6.090
5.890
5.950
73,711
+0.09(+1.54%)
Mar 25, 2008
5.820
6.030
5.810
5.860
70,271
+0.06(+1.03%)
Mar 24, 2008
6.320
6.320
5.760
5.800
90,740
-0.32(-5.23%)
Mar 21, 2008
5.750
6.160
5.750
6.120
159,831
+0.00(+0.00%)
Mar 20, 2008
5.750
6.160
5.750
6.120
159,831
+0.07(+1.16%)
Mar 19, 2008
5.990
6.050
5.850
6.050
99,364
+0.03(+0.50%)
Mar 18, 2008
6.160
6.160
5.900
6.020
167,862
-0.12(-1.95%)
Mar 17, 2008
5.990
6.140
5.820
6.140
284,459
+0.24(+4.07%)
Mar 14, 2008
5.950
6.200
5.830
5.900
108,120
-0.15(-2.48%)
Mar 13, 2008
5.750
6.050
5.630
6.050
216,324
+0.29(+5.03%)
Mar 12, 2008
5.780
5.840
5.670
5.760
77,183
+0.07(+1.23%)
Mar 11, 2008
5.740
5.770
5.560
5.690
47,868
-0.07(-1.22%)
Mar 10, 2008
5.800
5.950
5.480
5.760
109,931
-0.12(-2.04%)
Mar 07, 2008
5.800
5.990
5.730
5.880
139,472
-0.02(-0.34%)
Mar 06, 2008
5.830
5.950
5.810
5.900
40,544
-0.02(-0.34%)
Mar 05, 2008
5.900
6.040
5.900
5.920
27,039
-0.06(-1.00%)
Mar 04, 2008
6.160
6.200
5.830
5.980
77,885
-0.12(-1.97%)
Mar 03, 2008
6.050
6.250
6.020
6.100
75,050
+0.08(+1.33%)
Feb 29, 2008
6.060
6.060
5.910
6.020
60,866
-0.01(-0.17%)
Feb 28, 2008
5.950
6.050
5.900
6.030
59,797
+0.10(+1.69%)
Feb 27, 2008
5.950
6.130
5.930
5.930
32,362
-0.08(-1.33%)
Feb 26, 2008
6.090
6.150
5.990
6.010
57,539
-0.09(-1.48%)
Feb 25, 2008
6.110
6.180
6.040
6.100
41,498
-0.02(-0.33%)
Feb 22, 2008
6.110
6.190
6.010
6.120
31,349
+0.00(+0.00%)
Feb 21, 2008
6.000
6.200
5.980
6.120
77,280
+0.21(+3.55%)
Feb 20, 2008
5.770
5.960
5.700
5.910
71,916
+0.06(+1.03%)
Feb 19, 2008
5.930
5.930
5.680
5.850
104,691
+0.10(+1.74%)
Feb 18, 2008
5.750
5.750
5.750
5.750
0
+0.00(+0.00%)
Feb 15, 2008
5.720
5.760
5.630
5.750
37,707
+0.07(+1.23%)
Feb 14, 2008
5.870
5.890
5.650
5.680
58,417
-0.18(-3.07%)
Feb 13, 2008
5.770
5.890
5.770
5.860
26,399
+0.05(+0.86%)
Feb 12, 2008
5.990
5.990
5.760
5.810
41,806
-0.12(-2.02%)
Feb 11, 2008
5.800
5.990
5.800
5.930
22,350
+0.11(+1.89%)
Feb 08, 2008
5.660
5.840
5.580
5.820
51,902
+0.14(+2.46%)
Feb 07, 2008
5.900
5.930
5.570
5.680
172,859
-0.12(-2.07%)
Feb 06, 2008
5.820
5.960
5.770
5.800
85,522
-0.06(-1.02%)
Feb 05, 2008
5.750
5.950
5.750
5.860
25,990
+0.06(+1.03%)
Feb 04, 2008
5.950
5.950
5.770
5.800
68,921
-0.15(-2.52%)
Feb 01, 2008
5.970
6.050
5.860
5.950
67,128
+0.02(+0.34%)
Jan 31, 2008
6.050
6.120
5.930
5.930
101,186
-0.09(-1.50%)
Jan 30, 2008
5.970
6.080
5.900
6.020
78,818
+0.05(+0.84%)
Jan 29, 2008
6.370
6.370
5.950
5.970
175,909
-0.20(-3.24%)
Jan 28, 2008
6.210
6.230
6.040
6.170
76,458
+0.04(+0.65%)
Jan 25, 2008
6.260
6.290
6.050
6.130
57,726
+0.04(+0.66%)
Jan 24, 2008
6.310
6.310
6.090
6.090
60,603
-0.06(-0.98%)
Jan 23, 2008
6.240
6.290
6.010
6.150
75,035
-0.14(-2.23%)
Jan 22, 2008
5.940
6.350
5.840
6.290
144,462
+0.39(+6.61%)
Jan 21, 2008
6.450
6.540
5.790
5.900
69,993
-0.69(-10.47%)
Jan 18, 2008
6.630
6.630
6.430
6.590
73,003
+0.14(+2.17%)
Jan 17, 2008
6.600
6.650
6.440
6.450
59,566
-0.10(-1.53%)
Jan 16, 2008
6.590
6.700
6.400
6.550
83,277
-0.11(-1.65%)
Jan 15, 2008
7.000
7.000
6.480
6.660
126,360
-0.13(-1.91%)
Jan 14, 2008
7.000
7.100
6.770
6.790
65,319
-0.16(-2.30%)
Jan 11, 2008
6.800
7.150
6.800
6.950
88,333
+0.02(+0.29%)
Jan 10, 2008
6.740
7.060
6.740
6.930
72,567
+0.12(+1.76%)
Jan 09, 2008
6.760
6.920
6.730
6.810
102,593
-0.01(-0.15%)
Jan 08, 2008
6.800
6.970
6.800
6.820
133,571
+0.08(+1.19%)
Jan 07, 2008
6.860
6.880
6.520
6.740
58,972
-0.07(-1.03%)
Jan 04, 2008
6.880
7.000
6.680
6.810
83,111
-0.14(-2.01%)
Jan 03, 2008
6.880
7.200
6.790
6.950
194,572
+0.08(+1.16%)
Jan 02, 2008
6.690
6.880
6.660
6.870
110,615
+0.25(+3.78%)
Jan 01, 2008
6.620
6.620
6.620
6.620
0
+0.00(+0.00%)
Dec 31, 2007
6.500
6.620
6.400
6.620
84,337
+0.12(+1.85%)
Dec 28, 2007
6.450
6.530
6.400
6.500
21,625
+0.10(+1.56%)
Dec 27, 2007
6.610
6.640
6.380
6.400
59,746
+0.00(+0.00%)
Dec 26, 2007
6.350
6.480
6.400
6.400
20,438
+0.00(+0.00%)
Dec 24, 2007
6.350
6.480
6.400
6.400
20,438
+0.03(+0.47%)
Dec 21, 2007
6.010
6.390
6.000
6.370
99,452
+0.36(+5.99%)
Dec 20, 2007
6.060
6.110
5.950
6.010
82,279
-0.05(-0.83%)
Dec 19, 2007
6.040
6.170
6.010
6.060
42,427
-0.04(-0.66%)
Dec 18, 2007
6.050
6.210
5.940
6.100
59,464
+0.10(+1.67%)
Dec 17, 2007
6.480
6.480
5.970
6.000
151,293
-0.55(-8.40%)
Dec 14, 2007
6.280
6.570
6.280
6.550
72,528
+0.11(+1.71%)
Dec 13, 2007
6.570
6.620
6.400
6.440
61,673
-0.16(-2.42%)
Dec 12, 2007
6.510
6.610
6.480
6.600
47,265
+0.18(+2.80%)
Dec 11, 2007
6.550
6.700
6.420
6.420
97,855
-0.13(-1.98%)
Dec 10, 2007
6.320
6.620
6.320
6.550
125,534
+0.24(+3.80%)
Dec 07, 2007
6.410
6.410
6.250
6.310
52,363
-0.14(-2.17%)
Dec 06, 2007
6.100
6.460
6.040
6.450
85,857
+0.32(+5.22%)
Dec 05, 2007
6.100
6.260
6.040
6.130
50,450
+0.04(+0.66%)
Dec 04, 2007
6.320
6.390
6.090
6.090
53,874
-0.16(-2.56%)
Dec 03, 2007
6.370
6.500
6.150
6.250
70,994
-0.10(-1.57%)
Nov 30, 2007
6.270
6.380
6.090
6.350
103,631
-0.10(-1.55%)
Nov 29, 2007
6.450
6.520
6.330
6.450
51,787
-0.03(-0.46%)
Nov 28, 2007
6.300
6.510
6.220
6.480
154,401
+0.08(+1.25%)
Nov 27, 2007
6.250
6.420
6.110
6.400
181,424
+0.00(+0.00%)
Nov 26, 2007
6.070
6.400
5.880
6.400
298,846
+0.39(+6.49%)
Nov 23, 2007
5.950
6.060
5.890
6.010
118,653
+0.25(+4.34%)
Nov 21, 2007
5.820
5.860
5.740
5.760
49,574
-0.10(-1.71%)
Nov 20, 2007
5.600
5.860
5.600
5.860
119,862
+0.28(+5.02%)
Nov 19, 2007
5.760
5.820
5.550
5.580
58,217
-0.07(-1.24%)
Nov 16, 2007
5.760
5.800
5.650
5.650
63,767
-0.04(-0.70%)
Nov 15, 2007
5.700
5.830
5.610
5.690
65,416
-0.19(-3.23%)
Nov 14, 2007
5.950
6.020
5.790
5.880
81,840
+0.01(+0.17%)
Nov 13, 2007
5.750
5.960
5.550
5.870
118,233
+0.14(+2.44%)
Nov 12, 2007
5.960
5.960
5.670
5.730
127,157
-0.36(-5.91%)
Nov 09, 2007
5.850
6.100
5.850
6.090
66,824
+0.10(+1.67%)
Nov 08, 2007
5.870
6.100
5.730
5.990
120,290
+0.18(+3.10%)
Nov 07, 2007
6.080
6.200
5.790
5.810
103,783
-0.16(-2.68%)
Nov 06, 2007
6.100
6.170
5.930
5.970
123,127
+0.04(+0.67%)
Nov 05, 2007
5.710
5.970
5.710
5.930
115,396
+0.09(+1.54%)
Nov 02, 2007
5.880
6.000
5.750
5.840
92,514
-0.06(-1.02%)
Nov 01, 2007
5.860
5.930
5.690
5.900
71,212
+0.04(+0.68%)
Oct 31, 2007
5.930
5.930
5.670
5.860
179,247
+0.05(+0.86%)
Oct 30, 2007
5.950
5.950
5.710
5.810
110,419
-0.03(-0.51%)
Oct 29, 2007
5.990
5.990
5.810
5.840
89,859
+0.12(+2.10%)
Oct 26, 2007
5.590
5.760
5.460
5.720
49,832
+0.24(+4.38%)
Oct 25, 2007
5.490
5.510
5.410
5.480
56,807
-0.02(-0.36%)
Oct 24, 2007
5.430
5.550
5.380
5.500
36,476
+0.02(+0.36%)
Oct 23, 2007
5.540
5.570
5.360
5.480
50,161
-0.25(-4.36%)
Oct 19, 2007
5.910
5.920
5.700
5.730
96,166
-0.22(-3.70%)
Oct 18, 2007
5.900
5.950
5.750
5.950
74,489
+0.28(+4.94%)
Oct 17, 2007
5.850
5.860
5.630
5.670
52,512
-0.04(-0.70%)
Oct 16, 2007
5.910
5.920
5.700
5.710
80,387
-0.17(-2.89%)
Oct 15, 2007
5.910
5.980
5.830
5.880
106,326
+0.11(+1.91%)
Oct 12, 2007
5.850
5.850
5.700
5.770
46,165
+0.03(+0.52%)
Oct 11, 2007
5.820
6.020
5.640
5.740
210,835
-0.02(-0.35%)
Oct 10, 2007
5.800
5.880
5.700
5.760
88,611
-0.04(-0.69%)
Oct 09, 2007
5.700
5.810
5.550
5.800
113,389
+0.11(+1.93%)
Oct 08, 2007
5.460
5.800
5.450
5.690
84,178
+0.00(+0.00%)
Oct 05, 2007
5.460
5.800
5.450
5.690
84,178
+0.07(+1.25%)
Oct 04, 2007
5.380
5.650
5.360
5.620
63,651
+0.24(+4.46%)
Oct 03, 2007
5.550
5.560
5.380
5.380
50,271
-0.18(-3.24%)
Oct 02, 2007
5.600
5.640
5.410
5.560
150,917
-0.11(-1.94%)
Oct 01, 2007
5.820
5.900
5.630
5.670
95,210
-0.15(-2.58%)
Sep 28, 2007
6.010
6.030
5.820
5.820
121,317
-0.08(-1.36%)
Sep 27, 2007
5.770
5.900
5.600
5.900
37,385
+0.13(+2.25%)
Sep 26, 2007
5.810
5.920
5.620
5.770
47,228
-0.04(-0.69%)
Sep 25, 2007
5.980
5.980
5.800
5.810
88,162
-0.18(-3.01%)
Sep 24, 2007
5.950
6.050
5.800
5.990
63,605
-0.03(-0.50%)
Sep 21, 2007
5.900
6.020
5.680
6.020
176,769
+0.19(+3.26%)
Sep 20, 2007
5.610
5.850
5.480
5.830
152,922
+0.38(+6.97%)
Sep 19, 2007
5.620
5.620
5.390
5.450
70,909
-0.07(-1.27%)
Sep 18, 2007
5.450
5.520
5.260
5.520
42,654
+0.11(+2.03%)
Sep 17, 2007
5.480
5.480
5.350
5.410
78,924
+0.03(+0.56%)
Sep 14, 2007
5.500
5.570
5.380
5.380
64,437
-0.15(-2.71%)
Sep 13, 2007
5.500
5.540
5.470
5.530
29,395
+0.04(+0.73%)
Sep 12, 2007
5.650
5.780
5.490
5.490
81,973
-0.16(-2.83%)
Sep 11, 2007
5.560
5.740
5.500
5.650
49,283
+0.06(+1.07%)
Sep 10, 2007
5.830
5.830
5.470
5.590
72,434
-0.08(-1.41%)
Sep 07, 2007
5.510
5.760
5.500
5.670
144,909
+0.17(+3.09%)
Sep 06, 2007
5.190
5.500
5.190
5.500
107,214
+0.34(+6.59%)
Sep 05, 2007
5.150
5.220
5.050
5.160
51,801
-0.01(-0.19%)
Sep 04, 2007
5.120
5.240
5.120
5.170
46,936
+0.11(+2.17%)
Aug 31, 2007
5.180
5.180
5.000
5.060
97,229
+0.05(+1.00%)
Aug 30, 2007
5.200
5.230
4.980
5.010
74,750
-0.16(-3.09%)
Aug 29, 2007
5.150
5.180
5.030
5.170
84,460
+0.04(+0.78%)
Aug 28, 2007
5.200
5.340
5.040
5.130
124,783
-0.10(-1.91%)
Aug 27, 2007
5.300
5.370
5.130
5.230
60,279
-0.05(-0.95%)
Aug 24, 2007
5.230
5.300
5.120
5.280
63,245
+0.05(+0.96%)
Aug 23, 2007
5.510
5.510
5.160
5.230
172,597
-0.22(-4.04%)
Aug 22, 2007
5.440
5.620
5.320
5.450
79,807
+0.00(+0.00%)
Aug 21, 2007
5.500
5.500
5.310
5.450
55,643
-0.03(-0.55%)
Aug 20, 2007
5.800
5.950
5.370
5.480
109,278
-0.29(-5.03%)
Aug 17, 2007
5.910
6.380
5.590
5.770
147,989
-0.23(-3.83%)
Aug 16, 2007
5.480
6.000
4.760
6.000
273,774
+0.52(+9.49%)
Aug 15, 2007
5.650
5.650
5.340
5.480
170,924
-0.24(-4.20%)
Aug 14, 2007
5.970
6.130
5.630
5.720
117,373
-0.20(-3.38%)
Aug 13, 2007
5.680
5.940
5.640
5.920
103,844
+0.38(+6.86%)
Aug 10, 2007
5.300
5.650
5.230
5.540
114,337
+0.26(+4.92%)
Aug 09, 2007
5.210
5.360
5.210
5.280
63,429
-0.04(-0.75%)
Aug 08, 2007
5.190
5.450
5.170
5.320
73,372
+0.15(+2.90%)
Aug 07, 2007
5.200
5.240
5.120
5.170
65,216
-0.05(-0.96%)
Aug 06, 2007
5.240
5.330
5.100
5.220
48,844
+0.00(+0.00%)
Aug 03, 2007
5.240
5.330
5.100
5.220
48,844
-0.07(-1.32%)
Aug 02, 2007
5.240
5.340
5.170
5.290
26,828
+0.01(+0.19%)
Aug 01, 2007
5.180
5.280
5.130
5.280
41,329
+0.06(+1.15%)
Jul 31, 2007
5.380
5.420
5.220
5.220
39,327
-0.12(-2.25%)
Jul 30, 2007
5.260
5.390
5.220
5.340
37,993
+0.08(+1.52%)
Jul 27, 2007
5.230
5.320
5.170
5.260
25,462
+0.10(+1.94%)
Jul 26, 2007
5.260
5.300
5.100
5.160
54,511
-0.10(-1.90%)
Jul 25, 2007
5.250
5.290
5.230
5.260
3,600
-0.11(-2.05%)
Jul 24, 2007
5.370
5.370
5.370
5.370
1,100
+0.13(+2.48%)
Jul 23, 2007
5.110
5.310
4.970
5.240
67,220
+0.05(+0.96%)
Jul 20, 2007
5.150
5.290
5.150
5.190
39,903
-0.01(-0.19%)
Jul 19, 2007
5.220
5.290
5.050
5.200
131,485
-0.02(-0.38%)
Jul 18, 2007
4.970
5.220
4.860
5.220
151,857
+0.27(+5.45%)
Jul 17, 2007
5.000
5.040
4.930
4.950
20,319
-0.03(-0.60%)
Jul 16, 2007
5.000
5.200
4.960
4.980
65,095
-0.11(-2.16%)
Jul 13, 2007
4.990
5.180
4.990
5.090
61,092
+0.02(+0.39%)
Jul 12, 2007
5.030
5.080
5.000
5.070
34,953
+0.11(+2.22%)
Jul 11, 2007
5.010
5.050
4.950
4.960
25,673
-0.01(-0.20%)
Jul 10, 2007
4.930
5.180
4.900
4.970
104,533
-0.02(-0.40%)
Jul 09, 2007
5.010
5.090
4.980
4.990
76,383
+0.00(+0.00%)
Jul 06, 2007
4.790
4.990
4.790
4.990
84,061
+0.21(+4.39%)
Jul 05, 2007
4.810
4.890
4.780
4.780
45,039
-0.07(-1.44%)
Jul 03, 2007
4.990
5.000
4.780
4.850
42,596
-0.04(-0.82%)
Jul 02, 2007
4.890
4.990
4.780
4.890
51,838
+0.00(+0.00%)
Jun 29, 2007
4.890
4.990
4.780
4.890
51,838
+0.02(+0.41%)
Jun 28, 2007
4.980
5.260
4.870
4.870
62,623
-0.08(-1.62%)
Jun 27, 2007
4.760
5.000
4.720
4.950
90,214
+0.11(+2.27%)
Jun 26, 2007
4.970
5.020
4.800
4.840
107,948
-0.16(-3.20%)
Jun 25, 2007
5.010
5.090
4.950
5.000
84,269
-0.11(-2.15%)
Jun 22, 2007
5.120
5.210
5.040
5.110
35,340
-0.01(-0.20%)
Jun 21, 2007
5.220
5.220
4.930
5.120
56,692
-0.05(-0.97%)
Jun 20, 2007
5.280
5.300
5.140
5.170
25,517
-0.08(-1.52%)
Jun 19, 2007
5.200
5.300
5.200
5.250
27,930
-0.01(-0.19%)
Jun 18, 2007
5.350
5.360
5.230
5.260
39,768
+0.02(+0.38%)
Jun 15, 2007
5.350
5.350
5.240
5.240
66,824
-0.01(-0.19%)
Jun 14, 2007
5.070
5.280
5.020
5.250
41,186
+0.16(+3.14%)
Jun 13, 2007
4.970
5.150
4.920
5.090
91,038
+0.14(+2.83%)
Jun 12, 2007
5.280
5.290
4.800
4.950
105,052
-0.33(-6.25%)
Jun 11, 2007
5.470
5.470
5.210
5.280
38,538
-0.07(-1.31%)
Jun 08, 2007
5.440
5.460
5.210
5.350
108,110
-0.07(-1.29%)
Jun 07, 2007
5.590
5.700
5.410
5.420
127,802
-0.24(-4.24%)
Jun 06, 2007
5.750
5.750
5.560
5.660
60,644
-0.06(-1.05%)
Jun 05, 2007
5.540
5.720
5.480
5.720
140,473
+0.20(+3.62%)
Jun 04, 2007
5.460
5.550
5.220
5.520
122,880
+0.14(+2.60%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.
About Us
|
Contact Us
|
Privacy Policy
|
User Agreement
|
Advertise With Us
|
Site Map
Home
|
News
|
Travel
|
Restaurants
|
Nightlife
|
Things To Do
|
Events
|
Directory
|
Real Estate
|
Blog
|
More
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.