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
Northern Graphite Corp
(TSV:
NGC
)
0.1150
UNCHANGED
Streaming Delayed Price
Updated: 12:45 PM EDT, Jun 7, 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 31, 2013
0.8700
0.9000
0.8600
0.8700
37,799
+0.00(+0.00%)
May 30, 2013
0.8500
0.8700
0.8500
0.8700
19,373
+0.01(+1.16%)
May 29, 2013
0.8300
0.8800
0.8200
0.8600
103,041
+0.03(+3.61%)
May 28, 2013
0.8300
0.8500
0.8300
0.8300
16,898
-0.02(-2.35%)
May 27, 2013
0.8600
0.8600
0.8300
0.8500
19,674
+0.01(+1.19%)
May 24, 2013
0.8600
0.8600
0.8200
0.8400
99,254
-0.02(-2.33%)
May 23, 2013
0.8900
0.8900
0.8400
0.8600
98,787
-0.03(-3.37%)
May 22, 2013
0.8800
0.9000
0.8700
0.8900
46,159
+0.04(+4.71%)
May 21, 2013
0.8600
0.8800
0.8400
0.8500
32,800
-0.05(-5.56%)
May 17, 2013
0.9000
0.9000
0.9000
0
+0.07(+8.43%)
May 16, 2013
0.8600
0.8600
0.8300
0.8300
80,143
-0.03(-3.49%)
May 15, 2013
0.8700
0.8700
0.8300
0.8600
74,165
+0.02(+2.38%)
May 13, 2013
0.9100
0.9100
0.8300
0.8400
178,239
-0.06(-6.67%)
May 10, 2013
1.010
1.010
0.9000
0.9000
187,355
-0.11(-10.89%)
May 09, 2013
1.040
1.040
0.9700
1.010
95,265
-0.01(-0.98%)
May 08, 2013
1.040
1.040
1.020
1.020
24,962
-0.03(-2.86%)
May 07, 2013
1.040
1.060
1.020
1.050
87,958
+0.03(+2.94%)
May 06, 2013
1.000
1.050
1.000
1.020
67,998
+0.02(+2.00%)
May 03, 2013
0.9900
1.000
0.9700
1.000
42,325
+0.01(+1.01%)
May 02, 2013
1.000
1.000
0.9700
0.9900
35,186
+0.00(+0.00%)
May 01, 2013
0.9900
0.9900
0.9500
0.9900
49,820
+0.01(+1.02%)
Apr 30, 2013
1.000
1.020
0.9700
0.9800
91,982
-0.07(-6.67%)
Apr 29, 2013
0.9400
1.050
0.9000
1.050
131,824
+0.10(+10.53%)
Apr 26, 2013
0.8400
0.9500
0.8400
0.9500
66,536
+0.11(+13.10%)
Apr 25, 2013
0.8300
0.8500
0.8300
0.8400
34,465
+0.01(+1.20%)
Apr 24, 2013
0.8800
0.8800
0.8300
0.8300
40,281
-0.04(-4.60%)
Apr 23, 2013
0.8600
0.8800
0.8600
0.8700
16,530
-0.01(-1.14%)
Apr 22, 2013
0.8900
0.9000
0.8500
0.8800
49,202
+0.03(+3.53%)
Apr 19, 2013
0.8400
0.8800
0.8200
0.8500
25,327
+0.01(+1.19%)
Apr 18, 2013
0.8400
0.8500
0.8300
0.8400
25,350
+0.01(+1.20%)
Apr 17, 2013
0.8900
0.9000
0.8200
0.8300
92,643
-0.08(-8.79%)
Apr 16, 2013
0.8800
0.9100
0.8500
0.9100
84,213
+0.05(+5.81%)
Apr 15, 2013
0.8700
0.8800
0.8300
0.8600
101,170
-0.08(-8.51%)
Apr 12, 2013
0.9300
0.9400
0.8700
0.9400
150,134
+0.03(+3.30%)
Apr 11, 2013
0.9200
0.9200
0.9000
0.9100
56,542
+0.01(+1.11%)
Apr 10, 2013
0.9900
0.9900
0.8800
0.9000
198,707
-0.08(-8.16%)
Apr 09, 2013
0.9600
0.9900
0.9600
0.9800
37,515
+0.01(+1.03%)
Apr 08, 2013
0.9900
1.000
0.9600
0.9700
113,582
-0.04(-3.96%)
Apr 05, 2013
1.000
1.030
0.9800
1.010
94,194
+0.01(+1.00%)
Apr 04, 2013
1.000
1.020
0.9800
1.000
46,680
+0.02(+2.04%)
Apr 03, 2013
1.010
1.010
0.9800
0.9800
142,379
-0.05(-4.85%)
Apr 02, 2013
1.040
1.050
1.000
1.030
206,611
-0.01(-0.96%)
Apr 01, 2013
1.090
1.130
1.040
1.040
97,015
-0.03(-2.80%)
Mar 28, 2013
1.070
1.070
1.070
0
-0.06(-5.31%)
Mar 27, 2013
1.120
1.130
1.100
1.130
34,502
+0.03(+2.73%)
Mar 26, 2013
1.100
1.120
1.100
1.100
29,110
-0.01(-0.90%)
Mar 25, 2013
1.180
1.180
1.110
1.110
73,766
-0.07(-5.93%)
Mar 22, 2013
1.190
1.200
1.160
1.180
62,645
+0.00(+0.00%)
Mar 21, 2013
1.170
1.190
1.170
1.180
52,430
+0.03(+2.61%)
Mar 20, 2013
1.170
1.180
1.150
1.150
49,152
-0.04(-3.36%)
Mar 19, 2013
1.170
1.190
1.170
1.190
33,350
+0.04(+3.48%)
Mar 18, 2013
1.140
1.190
1.090
1.150
130,906
+0.00(+0.00%)
Mar 15, 2013
1.130
1.150
1.120
1.150
42,093
+0.02(+1.77%)
Mar 14, 2013
1.110
1.140
1.110
1.130
103,512
-0.02(-1.74%)
Mar 13, 2013
1.210
1.230
1.150
1.150
109,383
-0.08(-6.50%)
Mar 12, 2013
1.240
1.270
1.200
1.230
136,542
+0.03(+2.50%)
Mar 11, 2013
1.210
1.220
1.180
1.200
142,036
+0.03(+2.56%)
Mar 08, 2013
1.250
1.280
1.160
1.170
321,652
-0.02(-1.68%)
Mar 07, 2013
1.050
1.200
1.050
1.190
414,737
+0.16(+15.53%)
Mar 06, 2013
1.030
1.050
1.020
1.030
85,955
+0.02(+1.98%)
Mar 05, 2013
1.040
1.040
1.010
1.010
102,323
-0.03(-2.88%)
Mar 04, 2013
1.020
1.070
1.010
1.040
45,753
+0.04(+4.00%)
Mar 01, 2013
1.040
1.040
1.000
1.000
36,877
-0.04(-3.85%)
Feb 28, 2013
1.060
1.060
1.030
1.040
51,372
+0.01(+0.97%)
Feb 27, 2013
1.040
1.040
1.020
1.030
28,894
+0.01(+0.98%)
Feb 26, 2013
1.070
1.070
0.9800
1.020
182,894
+0.00(+0.00%)
Feb 22, 2013
0.9800
1.060
0.9800
1.020
56,250
-0.02(-1.92%)
Feb 21, 2013
1.000
1.040
1.000
1.040
141,497
-0.01(-0.95%)
Feb 20, 2013
1.110
1.150
1.000
1.050
358,777
-0.08(-7.08%)
Feb 19, 2013
1.170
1.170
1.100
1.130
212,482
-0.03(-2.59%)
Feb 15, 2013
1.160
1.160
1.160
0
-0.09(-7.20%)
Feb 14, 2013
1.220
1.260
1.180
1.250
156,355
+0.05(+4.17%)
Feb 13, 2013
1.240
1.330
1.200
1.200
451,750
-0.03(-2.44%)
Feb 12, 2013
1.240
1.240
1.210
1.230
185,567
+0.02(+1.65%)
Feb 11, 2013
1.200
1.240
1.190
1.210
257,926
+0.01(+0.83%)
Feb 08, 2013
1.190
1.200
1.180
1.200
63,038
+0.01(+0.84%)
Feb 07, 2013
1.160
1.200
1.150
1.190
68,605
+0.04(+3.48%)
Feb 06, 2013
1.160
1.180
1.140
1.150
94,711
-0.05(-4.17%)
Feb 04, 2013
1.180
1.200
1.180
1.200
42,891
+0.00(+0.00%)
Feb 01, 2013
1.160
1.220
1.160
1.200
91,511
+0.00(+0.00%)
Jan 31, 2013
1.190
1.200
1.140
1.200
256,974
-0.03(-2.44%)
Jan 30, 2013
1.340
1.340
1.170
1.230
623,144
-0.10(-7.52%)
Jan 29, 2013
1.360
1.370
1.310
1.330
111,534
-0.01(-0.75%)
Jan 28, 2013
1.320
1.340
1.310
1.340
148,057
+0.03(+2.29%)
Jan 25, 2013
1.390
1.400
1.310
1.310
233,143
-0.09(-6.43%)
Jan 24, 2013
1.390
1.420
1.340
1.400
176,977
+0.02(+1.45%)
Jan 23, 2013
1.330
1.390
1.290
1.380
363,469
+0.05(+3.76%)
Jan 22, 2013
1.400
1.400
1.280
1.330
506,928
-0.02(-1.48%)
Jan 21, 2013
1.390
1.420
1.310
1.350
186,343
-0.01(-0.74%)
Jan 18, 2013
1.360
1.430
1.350
1.360
733,426
+0.05(+3.82%)
Jan 17, 2013
1.260
1.310
1.220
1.310
421,458
+0.07(+5.65%)
Jan 16, 2013
1.220
1.250
1.180
1.240
285,119
+0.04(+3.33%)
Jan 15, 2013
1.210
1.250
1.160
1.200
293,422
+0.00(+0.00%)
Jan 14, 2013
1.150
1.240
1.150
1.200
389,094
+0.06(+5.26%)
Jan 11, 2013
1.160
1.180
1.100
1.140
371,567
-0.01(-0.87%)
Jan 10, 2013
1.230
1.230
1.100
1.150
572,647
-0.01(-0.86%)
Jan 09, 2013
1.320
1.340
1.150
1.160
913,437
-0.13(-10.08%)
Jan 08, 2013
1.170
1.290
1.080
1.290
1,333,813
+0.19(+17.27%)
Jan 07, 2013
1.030
1.120
1.020
1.100
296,389
+0.07(+6.80%)
Jan 04, 2013
1.040
1.070
1.030
1.030
198,132
-0.05(-4.63%)
Jan 03, 2013
1.000
1.120
0.9900
1.080
457,472
+0.09(+9.09%)
Jan 02, 2013
1.160
1.070
0.9800
0.9900
601,134
-0.08(-7.48%)
Dec 31, 2012
1.070
1.070
1.070
0
-0.16(-13.01%)
Dec 28, 2012
1.210
1.520
1.130
1.230
1,289,812
+0.02(+1.65%)
Dec 27, 2012
1.100
1.210
1.100
1.210
376,017
+0.15(+14.15%)
Dec 24, 2012
1.060
1.060
1.060
0
+0.04(+3.92%)
Dec 21, 2012
1.070
1.070
0.9400
1.020
250,969
+0.00(+0.00%)
Dec 20, 2012
1.000
1.020
0.9300
1.020
450,199
+0.09(+9.68%)
Dec 19, 2012
0.8700
1.070
0.8700
0.9300
959,616
+0.02(+2.20%)
Dec 18, 2012
0.7100
0.9100
0.7000
0.9100
528,195
+0.22(+31.88%)
Dec 17, 2012
0.6100
0.7100
0.6100
0.6900
467,185
+0.09(+15.00%)
Dec 14, 2012
0.6000
0.6000
0.5800
0.6000
122,300
+0.00(+0.00%)
Dec 13, 2012
0.6200
0.6300
0.5800
0.6000
133,218
-0.01(-1.64%)
Dec 12, 2012
0.6100
0.6400
0.6100
0.6100
107,811
-0.03(-4.69%)
Dec 11, 2012
0.6300
0.6400
0.6000
0.6400
158,617
+0.01(+1.59%)
Dec 10, 2012
0.6700
0.6700
0.6300
0.6300
227,864
-0.02(-3.08%)
Dec 07, 2012
0.6600
0.6700
0.6500
0.6500
52,552
-0.01(-1.52%)
Dec 06, 2012
0.6600
0.6600
0.6400
0.6600
77,161
+0.00(+0.00%)
Dec 05, 2012
0.6800
0.6800
0.6500
0.6600
79,024
-0.01(-1.49%)
Dec 04, 2012
0.6800
0.6800
0.6600
0.6700
145,432
+0.01(+1.52%)
Nov 30, 2012
0.6400
0.6600
0.6400
0.6600
41,205
+0.01(+1.54%)
Nov 29, 2012
0.6500
0.6600
0.6500
0.6500
67,998
+0.02(+3.17%)
Nov 28, 2012
0.6600
0.6600
0.6300
0.6300
70,267
-0.02(-3.08%)
Nov 27, 2012
0.6500
0.6600
0.6200
0.6500
89,072
+0.00(+0.00%)
Nov 26, 2012
0.6700
0.6700
0.6500
0.6500
61,465
-0.02(-2.99%)
Nov 24, 2012
0.6700
0.6700
0.6400
0.6700
38,453
+0.00(+0.00%)
Nov 23, 2012
0.6700
0.6700
0.6400
0.6700
38,453
+0.01(+1.52%)
Nov 22, 2012
0.7000
0.7000
0.6500
0.6600
127,525
+0.00(+0.00%)
Nov 21, 2012
0.6700
0.7000
0.6500
0.6600
191,117
-0.03(-4.35%)
Nov 20, 2012
0.7500
0.7500
0.6800
0.6900
163,510
-0.06(-8.00%)
Nov 19, 2012
0.6700
0.7500
0.6600
0.7500
165,863
+0.09(+13.64%)
Nov 16, 2012
0.6200
0.6800
0.6100
0.6600
139,355
+0.00(+0.00%)
Nov 15, 2012
0.7000
0.7000
0.6300
0.6600
291,892
-0.05(-7.04%)
Nov 14, 2012
0.7600
0.7600
0.7100
0.7100
102,065
-0.06(-7.79%)
Nov 13, 2012
0.7700
0.7700
0.7200
0.7700
171,413
+0.01(+1.32%)
Nov 12, 2012
0.7800
0.7800
0.7400
0.7600
143,248
-0.02(-2.56%)
Nov 09, 2012
0.7700
0.7800
0.7500
0.7800
84,308
+0.00(+0.00%)
Nov 08, 2012
0.7700
0.7900
0.7700
0.7800
75,112
+0.00(+0.00%)
Nov 07, 2012
0.8000
0.8000
0.7500
0.7800
229,469
-0.01(-1.27%)
Nov 06, 2012
0.8100
0.8100
0.7800
0.7900
42,810
-0.01(-1.25%)
Nov 05, 2012
0.8000
0.8000
0.7900
0.8000
94,381
+0.01(+1.27%)
Nov 02, 2012
0.8300
0.8300
0.7800
0.7900
182,360
-0.03(-3.66%)
Nov 01, 2012
0.8000
0.8300
0.7900
0.8200
156,620
+0.03(+3.80%)
Oct 31, 2012
0.8500
0.8600
0.7800
0.7900
436,100
-0.05(-5.95%)
Oct 30, 2012
0.8300
0.8500
0.8300
0.8400
80,084
+0.00(+0.00%)
Oct 29, 2012
0.8600
0.8600
0.8400
0.8400
142,325
-0.01(-1.18%)
Oct 26, 2012
0.8500
0.8500
0.8500
0.8500
132,825
+0.02(+2.41%)
Oct 25, 2012
0.8600
0.8800
0.8300
0.8300
225,667
+0.00(+0.00%)
Oct 24, 2012
0.8600
0.8600
0.8300
0.8300
31,439
-0.02(-2.35%)
Oct 23, 2012
0.8600
0.8600
0.8400
0.8500
129,820
+0.01(+1.19%)
Oct 19, 2012
0.8600
0.8600
0.8400
0.8400
65,957
-0.01(-1.18%)
Oct 18, 2012
0.8500
0.8600
0.8400
0.8500
56,694
+0.00(+0.00%)
Oct 17, 2012
0.8500
0.8700
0.8400
0.8500
138,549
-0.01(-1.16%)
Oct 16, 2012
0.8600
0.8800
0.8500
0.8600
85,787
-0.02(-1.71%)
Oct 15, 2012
0.9000
0.9000
0.8600
0.8750
143,543
+0.01(+0.57%)
Oct 12, 2012
0.8900
0.8900
0.8600
0.8700
173,062
+0.01(+1.16%)
Oct 11, 2012
0.9000
0.9200
0.8600
0.8600
169,780
+0.00(+0.00%)
Oct 10, 2012
0.9100
0.9100
0.8600
0.8600
227,277
-0.03(-3.37%)
Oct 09, 2012
0.9100
0.9200
0.8900
0.8900
78,440
+0.00(+0.00%)
Oct 05, 2012
0.8900
0.8900
0.8900
0
-0.03(-3.26%)
Oct 04, 2012
0.9200
0.9200
0.8900
0.9200
112,279
+0.04(+4.55%)
Oct 03, 2012
0.8800
0.9100
0.8700
0.8800
140,181
+0.01(+1.15%)
Oct 02, 2012
0.9400
0.9400
0.8700
0.8700
167,808
-0.01(-1.14%)
Oct 01, 2012
0.8500
0.8800
0.8500
0.8800
176,628
+0.03(+3.53%)
Sep 28, 2012
0.8700
0.8900
0.8200
0.8500
211,143
-0.05(-5.56%)
Sep 27, 2012
0.8800
0.9000
0.8700
0.9000
36,723
+0.02(+2.27%)
Sep 26, 2012
0.8900
0.8900
0.8400
0.8800
248,888
-0.04(-4.35%)
Sep 25, 2012
0.9300
0.9300
0.8900
0.9200
127,875
+0.00(+0.00%)
Sep 24, 2012
0.9500
0.9600
0.9200
0.9200
66,284
-0.03(-3.16%)
Sep 21, 2012
0.9600
0.9700
0.9500
0.9500
65,631
+0.00(+0.00%)
Sep 20, 2012
0.9500
0.9700
0.9400
0.9500
46,868
-0.01(-1.04%)
Sep 19, 2012
0.9900
0.9900
0.9500
0.9600
77,027
-0.03(-3.03%)
Sep 18, 2012
1.010
1.010
0.9700
0.9900
99,824
-0.02(-1.98%)
Sep 17, 2012
1.030
1.030
1.010
1.010
146,950
+0.00(+0.00%)
Sep 14, 2012
0.9900
1.030
0.9900
1.010
204,956
+0.02(+2.02%)
Sep 13, 2012
0.9800
1.000
0.9600
0.9900
84,226
+0.00(+0.00%)
Sep 12, 2012
0.9400
1.000
0.9400
0.9900
139,003
+0.05(+5.32%)
Sep 11, 2012
0.9300
0.9400
0.9200
0.9400
58,975
+0.02(+2.17%)
Sep 10, 2012
0.9600
0.9700
0.9200
0.9200
186,310
-0.05(-5.15%)
Sep 07, 2012
0.9700
1.020
0.9500
0.9700
229,322
+0.01(+1.04%)
Sep 06, 2012
1.010
1.040
0.9500
0.9600
156,014
-0.03(-3.03%)
Sep 05, 2012
1.060
1.060
0.9900
0.9900
122,056
-0.04(-3.88%)
Sep 04, 2012
1.080
1.100
1.020
1.030
149,530
-0.06(-5.50%)
Aug 31, 2012
1.090
1.090
1.090
0
+0.05(+4.81%)
Aug 30, 2012
1.120
1.120
1.020
1.040
271,683
-0.07(-6.31%)
Aug 29, 2012
1.080
1.140
1.070
1.110
336,744
-0.01(-0.89%)
Aug 27, 2012
1.240
1.240
1.110
1.120
329,448
-0.09(-7.44%)
Aug 24, 2012
1.300
1.300
1.190
1.210
576,487
-0.06(-4.72%)
Aug 23, 2012
1.050
1.270
1.050
1.270
1,725,600
+0.27(+27.00%)
Aug 22, 2012
0.9400
1.000
0.9100
1.000
564,013
+0.08(+8.70%)
Aug 21, 2012
0.8400
0.9300
0.8400
0.9200
400,300
+0.08(+9.52%)
Aug 20, 2012
0.8700
0.8700
0.8300
0.8400
69,670
-0.02(-2.33%)
Aug 17, 2012
0.8600
0.8800
0.7800
0.8600
418,670
+0.00(+0.00%)
Aug 16, 2012
0.8700
0.9100
0.8500
0.8600
180,810
-0.01(-1.15%)
Aug 15, 2012
0.9500
0.9500
0.8700
0.8700
155,566
-0.07(-7.45%)
Aug 14, 2012
0.9400
0.9900
0.9300
0.9400
126,021
+0.01(+1.08%)
Aug 13, 2012
0.9800
0.9800
0.9300
0.9300
102,443
-0.03(-3.12%)
Aug 11, 2012
0.9600
0.9900
0.9400
0.9600
82,748
+0.00(+0.00%)
Aug 10, 2012
0.9600
0.9900
0.9400
0.9600
82,748
+0.00(+0.00%)
Aug 09, 2012
1.000
1.000
0.9300
0.9600
282,034
-0.03(-3.03%)
Aug 08, 2012
1.030
1.090
0.9800
0.9900
382,535
-0.05(-4.81%)
Aug 07, 2012
1.030
1.090
1.000
1.040
371,796
+0.02(+1.96%)
Aug 03, 2012
1.020
1.020
1.020
0
+0.02(+2.00%)
Aug 02, 2012
1.000
1.010
0.9900
1.000
149,496
-0.01(-0.99%)
Aug 01, 2012
1.040
1.040
1.010
1.010
135,253
-0.03(-2.88%)
Jul 31, 2012
1.100
1.100
1.010
1.040
346,289
-0.06(-5.45%)
Jul 30, 2012
1.160
1.190
1.080
1.100
293,517
-0.05(-4.35%)
Jul 27, 2012
1.200
1.220
1.130
1.150
188,959
-0.03(-2.54%)
Jul 26, 2012
1.280
1.290
1.180
1.180
266,969
-0.05(-4.07%)
Jul 25, 2012
1.050
1.240
1.040
1.230
560,892
+0.21(+20.59%)
Jul 24, 2012
1.020
1.090
1.010
1.020
524,902
-0.03(-2.86%)
Jul 23, 2012
1.120
1.120
0.9500
1.050
435,149
-0.10(-8.70%)
Jul 20, 2012
1.160
1.200
1.130
1.150
361,392
-0.04(-3.36%)
Jul 19, 2012
1.280
1.300
1.150
1.190
426,724
-0.09(-7.03%)
Jul 18, 2012
1.280
1.330
1.230
1.280
528,627
-0.02(-1.54%)
Jul 17, 2012
1.400
1.430
1.300
1.300
485,842
-0.07(-5.11%)
Jul 16, 2012
1.400
1.460
1.370
1.370
183,246
-0.01(-0.72%)
Jul 13, 2012
1.380
1.400
1.310
1.380
235,570
+0.07(+5.34%)
Jul 12, 2012
1.520
1.560
1.260
1.310
1,232,155
-0.21(-13.82%)
Jul 11, 2012
1.810
1.810
1.500
1.520
462,506
-0.23(-13.14%)
Jul 10, 2012
1.990
1.990
1.750
1.750
640,414
-0.24(-12.06%)
Jul 09, 2012
1.760
1.990
1.760
1.990
287,859
+0.21(+11.80%)
Jul 06, 2012
1.680
1.780
1.650
1.780
193,988
+0.08(+4.71%)
Jul 05, 2012
1.820
1.820
1.690
1.700
179,855
-0.09(-5.03%)
Jul 04, 2012
1.780
1.960
1.780
1.790
130,450
+0.04(+2.29%)
Jul 03, 2012
1.710
1.800
1.710
1.750
278,969
+0.10(+6.06%)
Jun 29, 2012
1.650
1.650
1.650
0
+0.02(+1.23%)
Jun 28, 2012
1.700
1.700
1.610
1.630
73,427
-0.06(-3.55%)
Jun 27, 2012
1.700
1.700
1.650
1.690
67,114
-0.01(-0.59%)
Jun 26, 2012
1.610
1.740
1.590
1.700
143,350
+0.10(+6.25%)
Jun 25, 2012
1.700
1.700
1.600
1.600
201,564
-0.10(-5.88%)
Jun 22, 2012
1.720
1.720
1.620
1.700
88,856
+0.07(+4.29%)
Jun 21, 2012
1.750
1.750
1.620
1.630
176,881
-0.08(-4.68%)
Jun 20, 2012
1.630
1.790
1.600
1.710
178,327
+0.12(+7.55%)
Jun 19, 2012
1.500
1.590
1.490
1.590
118,962
+0.10(+6.71%)
Jun 18, 2012
1.480
1.510
1.430
1.490
137,650
+0.01(+0.68%)
Jun 15, 2012
1.460
1.500
1.440
1.480
77,265
+0.03(+2.07%)
Jun 14, 2012
1.480
1.480
1.420
1.450
326,411
-0.05(-3.33%)
Jun 13, 2012
1.600
1.600
1.500
1.500
166,132
-0.10(-6.25%)
Jun 12, 2012
1.640
1.640
1.560
1.600
172,586
-0.08(-4.76%)
Jun 11, 2012
1.700
1.740
1.610
1.680
148,889
-0.06(-3.45%)
Jun 08, 2012
1.700
1.740
1.650
1.740
109,290
+0.04(+2.35%)
Jun 07, 2012
1.800
1.800
1.650
1.700
70,436
-0.03(-1.73%)
Jun 06, 2012
1.640
1.740
1.640
1.730
143,750
+0.13(+8.12%)
Jun 05, 2012
1.530
1.630
1.530
1.600
130,137
+0.02(+1.27%)
Jun 04, 2012
1.700
1.700
1.490
1.580
212,368
-0.10(-5.95%)
Jun 02, 2012
1.740
1.740
1.620
1.680
150,707
+0.00(+0.00%)
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.