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
Industrial Goods Sector
(CIX:
MSECTOR6
)
1,632.69
+3.33 (+0.20%)
Last Price
Updated: 4:00 PM EDT, May 1, 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 29, 2009
1046
1067
1027
1054
0
+15.31(+1.47%)
May 28, 2009
1042
1059
1009
1039
0
+3.75(+0.36%)
May 27, 2009
1053
1076
1027
1035
0
-21.26(-2.01%)
May 26, 2009
1011
1067
1004
1057
0
+36.82(+3.61%)
May 25, 2009
1028
1044
1007
1020
0
+0.00(+0.00%)
May 22, 2009
1028
1044
1007
1020
0
-1.74(-0.17%)
May 21, 2009
1035
1046
1004
1022
0
-26.82(-2.56%)
May 20, 2009
1068
1094
1041
1048
0
-7.88(-0.75%)
May 19, 2009
1056
1077
1037
1056
0
+0.83(+0.08%)
May 18, 2009
1029
1062
1019
1055
0
+38.97(+3.83%)
May 15, 2009
1021
1045
1003
1016
0
-5.72(-0.56%)
May 14, 2009
1011
1043
997.15
1022
0
+12.70(+1.26%)
May 13, 2009
1042
1049
999.84
1009
0
-55.03(-5.17%)
May 12, 2009
1088
1100
1040
1065
0
-14.30(-1.33%)
May 11, 2009
1094
1107
1063
1079
0
-35.09(-3.15%)
May 08, 2009
1088
1126
1067
1114
0
+43.93(+4.11%)
May 07, 2009
1114
1129
1054
1070
0
-33.50(-3.04%)
May 06, 2009
1109
1131
1070
1103
0
+4.06(+0.37%)
May 05, 2009
1096
1124
1071
1099
0
-2.42(-0.22%)
May 04, 2009
1078
1108
1064
1102
0
+49.53(+4.71%)
May 01, 2009
1046
1074
1024
1052
0
+5.26(+0.50%)
Apr 30, 2009
1063
1089
1033
1047
0
-2.56(-0.24%)
Apr 29, 2009
1029
1071
1015
1050
0
+32.19(+3.16%)
Apr 28, 2009
1008
1041
991.42
1017
0
-7.32(-0.71%)
Apr 27, 2009
1028
1058
1003
1025
0
-21.04(-2.01%)
Apr 24, 2009
1008
1064
996.41
1046
0
+48.62(+4.88%)
Apr 23, 2009
998.16
1018
965.03
997.16
0
+3.06(+0.31%)
Apr 22, 2009
965.05
1025
955.22
994.09
0
+21.44(+2.20%)
Apr 21, 2009
937.85
981.20
924.70
972.65
0
+27.64(+2.92%)
Apr 20, 2009
983.47
990.42
935.09
945.01
0
-61.09(-6.07%)
Apr 17, 2009
990.76
1020
977.32
1006
0
+17.96(+1.82%)
Apr 16, 2009
966.38
1000
942.28
988.14
0
+29.87(+3.12%)
Apr 15, 2009
933.58
970.04
922.87
958.27
0
+17.65(+1.88%)
Apr 14, 2009
950.09
971.88
925.88
940.62
0
-21.06(-2.19%)
Apr 13, 2009
955.10
974.74
927.90
961.69
0
-5.76(-0.60%)
Apr 10, 2009
936.89
977.91
926.42
967.45
0
+0.23(+0.02%)
Apr 09, 2009
936.89
977.76
926.23
967.22
0
+56.36(+6.19%)
Apr 08, 2009
913.31
929.61
889.52
910.86
0
+4.49(+0.50%)
Apr 07, 2009
924.93
937.23
895.05
906.36
0
-36.25(-3.85%)
Apr 06, 2009
939.32
955.27
910.96
942.61
0
-10.81(-1.13%)
Apr 03, 2009
939.73
963.58
920.82
953.42
0
+11.00(+1.17%)
Apr 02, 2009
910.00
962.64
900.94
942.42
0
+51.44(+5.77%)
Apr 01, 2009
856.50
902.26
843.13
890.98
0
+21.37(+2.46%)
Mar 31, 2009
873.11
894.68
851.64
869.61
0
+6.56(+0.76%)
Mar 30, 2009
880.46
890.91
839.56
863.04
0
-43.98(-4.85%)
Mar 27, 2009
917.96
933.10
891.51
907.02
0
-25.91(-2.78%)
Mar 26, 2009
897.90
941.15
884.36
932.93
0
+47.26(+5.34%)
Mar 25, 2009
871.00
918.41
848.03
885.67
0
+20.44(+2.36%)
Mar 24, 2009
863.75
891.87
846.83
865.22
0
-15.22(-1.73%)
Mar 23, 2009
850.43
883.28
843.25
880.44
0
+68.48(+8.43%)
Mar 20, 2009
842.09
854.69
801.81
811.96
0
-31.42(-3.73%)
Mar 19, 2009
853.84
869.87
827.85
843.38
0
+0.15(+0.02%)
Mar 18, 2009
817.35
860.00
793.73
843.23
0
+20.49(+2.49%)
Mar 17, 2009
797.90
899.63
780.75
822.73
0
+25.60(+3.21%)
Mar 16, 2009
805.64
829.95
785.96
797.14
0
-0.24(-0.03%)
Mar 13, 2009
801.65
818.18
776.27
797.37
0
+2.06(+0.26%)
Mar 12, 2009
759.00
803.80
741.12
795.31
0
+33.37(+4.38%)
Mar 11, 2009
761.01
785.01
741.14
761.94
0
+7.94(+1.05%)
Mar 10, 2009
712.34
761.89
703.53
754.00
0
+56.93(+8.17%)
Mar 09, 2009
696.08
727.32
681.99
697.07
0
-9.99(-1.41%)
Mar 06, 2009
719.70
736.10
686.32
707.05
0
-5.91(-0.83%)
Mar 05, 2009
738.09
749.99
701.45
712.96
0
-42.84(-5.67%)
Mar 04, 2009
743.55
774.91
728.41
755.81
0
+31.35(+4.33%)
Mar 03, 2009
743.47
760.73
711.69
724.45
0
-10.15(-1.38%)
Mar 02, 2009
768.92
779.74
727.52
734.60
0
-51.16(-6.51%)
Feb 27, 2009
786.29
814.47
768.37
785.76
0
-13.04(-1.63%)
Feb 26, 2009
826.12
840.03
791.83
798.80
0
-17.44(-2.14%)
Feb 25, 2009
838.71
849.24
797.50
816.25
0
-24.02(-2.86%)
Feb 24, 2009
808.95
854.96
791.55
840.27
0
+34.32(+4.26%)
Feb 23, 2009
854.08
864.66
799.66
805.95
0
-39.54(-4.68%)
Feb 20, 2009
841.33
874.35
819.56
845.49
0
-14.30(-1.66%)
Feb 19, 2009
889.65
905.72
852.37
859.79
0
-20.09(-2.28%)
Feb 18, 2009
901.20
912.90
865.02
879.88
0
-13.30(-1.49%)
Feb 17, 2009
910.12
923.93
877.86
893.18
0
-50.67(-5.37%)
Feb 16, 2009
946.21
968.41
927.48
943.85
0
-0.01(-0.00%)
Feb 13, 2009
946.19
968.39
927.49
943.86
0
-3.81(-0.40%)
Feb 12, 2009
933.11
957.60
904.60
947.67
0
-2.53(-0.27%)
Feb 11, 2009
958.52
979.03
929.84
950.20
0
-0.12(-0.01%)
Feb 10, 2009
994.51
1017
940.38
950.31
0
-53.70(-5.35%)
Feb 09, 2009
1004
1025
981.89
1004
0
+1.05(+0.10%)
Feb 06, 2009
973.66
1019
963.39
1003
0
+30.83(+3.17%)
Feb 05, 2009
951.61
988.93
934.81
972.13
0
+13.60(+1.42%)
Feb 04, 2009
962.69
993.21
943.50
958.53
0
-0.06(-0.01%)
Feb 03, 2009
944.62
974.66
924.35
958.59
0
+24.26(+2.60%)
Feb 02, 2009
929.46
953.69
906.76
934.33
0
-12.30(-1.30%)
Jan 30, 2009
973.53
989.77
930.20
946.63
0
-24.00(-2.47%)
Jan 29, 2009
1008
1018
959.36
970.63
0
-54.16(-5.29%)
Jan 28, 2009
1007
1045
993.14
1025
0
+39.39(+4.00%)
Jan 27, 2009
977.99
1005
963.08
985.40
0
+14.89(+1.53%)
Jan 26, 2009
964.63
1003
945.49
970.51
0
+4.79(+0.50%)
Jan 23, 2009
941.16
989.37
927.57
965.72
0
-1.44(-0.15%)
Jan 22, 2009
970.75
994.22
937.82
967.17
0
-24.04(-2.43%)
Jan 21, 2009
966.64
999.02
938.04
991.21
0
+39.17(+4.11%)
Jan 20, 2009
1002
1013
941.97
952.03
0
-63.95(-6.29%)
Jan 19, 2009
1021
1039
977.34
1016
0
+2.20(+0.22%)
Jan 16, 2009
1019
1037
974.06
1014
0
+13.34(+1.33%)
Jan 15, 2009
983.01
1019
944.58
1000
0
+15.31(+1.55%)
Jan 14, 2009
1008
1019
968.92
985.13
0
-42.91(-4.17%)
Jan 13, 2009
1025
1049
1003
1028
0
-4.55(-0.44%)
Jan 12, 2009
1074
1082
1020
1033
0
-45.54(-4.22%)
Jan 09, 2009
1107
1119
1059
1078
0
-30.25(-2.73%)
Jan 08, 2009
1084
1117
1064
1108
0
+16.25(+1.49%)
Jan 07, 2009
1122
1133
1078
1092
0
-44.64(-3.93%)
Jan 06, 2009
1130
1160
1106
1137
0
+20.92(+1.87%)
Jan 05, 2009
1101
1137
1080
1116
0
+11.82(+1.07%)
Jan 02, 2009
1071
1116
1050
1104
0
+38.05(+3.57%)
Jan 01, 2009
1042
1084
1031
1066
0
+0.00(+0.00%)
Dec 31, 2008
1042
1084
1031
1066
0
+24.20(+2.32%)
Dec 30, 2008
1015
1049
1000
1042
0
+32.53(+3.22%)
Dec 29, 2008
1024
1036
990.62
1009
0
-12.99(-1.27%)
Dec 26, 2008
1015
1033
998.76
1022
0
+11.64(+1.15%)
Dec 25, 2008
1009
1024
991.02
1011
0
+0.00(+0.00%)
Dec 24, 2008
1009
1024
991.02
1011
0
+3.96(+0.39%)
Dec 23, 2008
1029
1046
992.51
1007
0
-11.51(-1.13%)
Dec 22, 2008
1053
1065
989.84
1018
0
-34.97(-3.32%)
Dec 19, 2008
1079
1111
1024
1053
0
-17.26(-1.61%)
Dec 18, 2008
1102
1124
1048
1070
0
-27.59(-2.51%)
Dec 17, 2008
1070
1122
1052
1098
0
+13.80(+1.27%)
Dec 16, 2008
1026
1092
1008
1084
0
+67.86(+6.68%)
Dec 15, 2008
1050
1065
992.99
1016
0
-22.50(-2.17%)
Dec 12, 2008
990.27
1054
969.61
1039
0
+20.56(+2.02%)
Dec 11, 2008
1062
1088
1002
1018
0
-54.75(-5.10%)
Dec 10, 2008
1058
1098
1034
1073
0
+29.78(+2.85%)
Dec 09, 2008
1048
1099
1016
1043
0
-16.05(-1.52%)
Dec 08, 2008
1027
1088
1005
1059
0
+61.50(+6.16%)
Dec 05, 2008
944.69
1004
913.25
997.77
0
+38.78(+4.04%)
Dec 04, 2008
963.60
1014
927.82
958.99
0
-18.99(-1.94%)
Dec 03, 2008
946.22
998.56
910.79
977.99
0
+24.61(+2.58%)
Dec 02, 2008
924.31
967.71
902.18
953.38
0
+46.48(+5.12%)
Dec 01, 2008
982.93
994.25
899.59
906.90
0
-104.72(-10.35%)
Nov 28, 2008
988.05
1025
968.75
1012
0
+18.87(+1.90%)
Nov 27, 2008
908.85
1006
894.05
992.75
0
+0.00(+0.00%)
Nov 26, 2008
908.85
1006
894.05
992.75
0
+61.74(+6.63%)
Nov 25, 2008
927.55
965.51
883.56
931.02
0
+23.24(+2.56%)
Nov 24, 2008
864.79
930.79
841.32
907.78
0
+63.65(+7.54%)
Nov 21, 2008
817.88
858.30
770.14
844.12
0
+48.00(+6.03%)
Nov 20, 2008
839.04
875.96
784.33
796.13
0
-54.55(-6.41%)
Nov 19, 2008
912.04
931.54
846.23
850.68
0
-66.32(-7.23%)
Nov 18, 2008
917.57
943.70
881.82
917.00
0
-1.57(-0.17%)
Nov 17, 2008
930.38
962.01
898.55
918.57
0
-21.07(-2.24%)
Nov 14, 2008
972.87
1005
924.74
939.64
0
-53.43(-5.38%)
Nov 13, 2008
934.64
1002
876.45
993.07
0
+63.66(+6.85%)
Nov 12, 2008
975.31
990.05
919.10
929.41
0
-60.12(-6.08%)
Nov 11, 2008
1006
1028
964.08
989.53
0
-32.77(-3.21%)
Nov 10, 2008
1070
1090
1005
1022
0
-19.37(-1.86%)
Nov 07, 2008
1036
1066
1004
1042
0
+21.09(+2.07%)
Nov 06, 2008
1075
1101
1004
1021
0
-68.17(-6.26%)
Nov 05, 2008
1140
1168
1077
1089
0
-68.16(-5.89%)
Nov 04, 2008
1138
1184
1109
1157
0
+42.15(+3.78%)
Nov 03, 2008
1114
1151
1083
1115
0
-0.32(-0.03%)
Oct 31, 2008
1073
1139
1047
1115
0
+33.34(+3.08%)
Oct 30, 2008
1075
1112
1034
1082
0
+45.45(+4.39%)
Oct 29, 2008
1009
1091
982.84
1036
0
+29.15(+2.89%)
Oct 28, 2008
962.56
1022
901.94
1007
0
+75.91(+8.15%)
Oct 27, 2008
958.40
1002
917.94
931.24
0
-43.63(-4.48%)
Oct 24, 2008
945.38
1021
915.99
974.87
0
-53.48(-5.20%)
Oct 23, 2008
1067
1095
967.77
1028
0
-38.44(-3.60%)
Oct 22, 2008
1122
1141
1034
1067
0
-84.09(-7.31%)
Oct 21, 2008
1176
1211
1134
1151
0
-40.89(-3.43%)
Oct 20, 2008
1154
1206
1125
1192
0
+52.27(+4.59%)
Oct 17, 2008
1124
1203
1087
1140
0
-15.21(-1.32%)
Oct 16, 2008
1116
1177
1043
1155
0
+49.97(+4.52%)
Oct 15, 2008
1209
1225
1091
1105
0
-129.99(-10.53%)
Oct 14, 2008
1312
1341
1195
1235
0
-26.48(-2.10%)
Oct 13, 2008
1195
1279
1148
1261
0
+129.10(+11.40%)
Oct 10, 2008
1091
1201
1017
1132
0
-8.02(-0.70%)
Oct 09, 2008
1242
1274
1124
1140
0
-80.12(-6.57%)
Oct 08, 2008
1192
1296
1152
1220
0
-7.22(-0.59%)
Oct 07, 2008
1321
1348
1212
1227
0
-79.00(-6.05%)
Oct 06, 2008
1326
1353
1220
1306
0
-61.63(-4.50%)
Oct 03, 2008
1423
1474
1349
1368
0
-35.49(-2.53%)
Oct 02, 2008
1486
1500
1385
1404
0
-93.52(-6.25%)
Oct 01, 2008
1511
1541
1459
1497
0
-28.32(-1.86%)
Sep 30, 2008
1498
1551
1455
1525
0
+54.03(+3.67%)
Sep 29, 2008
1566
1585
1400
1471
0
-128.45(-8.03%)
Sep 26, 2008
1576
1621
1544
1600
0
-10.80(-0.67%)
Sep 25, 2008
1595
1637
1564
1611
0
+26.67(+1.68%)
Sep 24, 2008
1607
1634
1557
1584
0
-10.67(-0.67%)
Sep 23, 2008
1631
1667
1571
1595
0
-38.95(-2.38%)
Sep 22, 2008
1696
1719
1614
1634
0
-74.47(-4.36%)
Sep 19, 2008
1705
1802
1618
1708
0
+82.08(+5.05%)
Sep 18, 2008
1576
1664
1490
1626
0
+76.74(+4.95%)
Sep 17, 2008
1600
1627
1522
1549
0
-80.86(-4.96%)
Sep 16, 2008
1560
1647
1525
1630
0
+38.83(+2.44%)
Sep 15, 2008
1609
1659
1565
1591
0
-74.70(-4.48%)
Sep 12, 2008
1636
1682
1613
1666
0
+18.75(+1.14%)
Sep 11, 2008
1605
1658
1572
1647
0
+20.08(+1.23%)
Sep 10, 2008
1617
1658
1584
1627
0
+22.73(+1.42%)
Sep 09, 2008
1680
1698
1593
1604
0
-81.40(-4.83%)
Sep 08, 2008
1698
1741
1642
1686
0
+34.73(+2.10%)
Sep 05, 2008
1634
1669
1593
1651
0
+4.31(+0.26%)
Sep 04, 2008
1706
1718
1626
1647
0
-74.47(-4.33%)
Sep 03, 2008
1725
1759
1684
1721
0
-8.47(-0.49%)
Sep 02, 2008
1763
1799
1708
1730
0
-11.11(-0.64%)
Sep 01, 2008
1751
1771
1722
1741
0
+0.00(+0.00%)
Aug 29, 2008
1751
1771
1722
1741
0
-16.05(-0.91%)
Aug 28, 2008
1727
1771
1711
1757
0
+39.73(+2.31%)
Aug 27, 2008
1689
1732
1676
1717
0
+28.91(+1.71%)
Aug 26, 2008
1692
1718
1660
1688
0
-4.57(-0.27%)
Aug 25, 2008
1731
1743
1676
1693
0
-46.40(-2.67%)
Aug 22, 2008
1727
1755
1705
1739
0
+20.07(+1.17%)
Aug 21, 2008
1700
1740
1680
1719
0
+5.26(+0.31%)
Aug 20, 2008
1709
1733
1676
1714
0
+10.57(+0.62%)
Aug 19, 2008
1722
1740
1677
1703
0
-29.78(-1.72%)
Aug 18, 2008
1762
1779
1713
1733
0
-23.12(-1.32%)
Aug 15, 2008
1760
1795
1724
1756
0
+9.43(+0.54%)
Aug 14, 2008
1721
1772
1700
1747
0
+13.71(+0.79%)
Aug 13, 2008
1728
1756
1684
1733
0
-4.03(-0.23%)
Aug 12, 2008
1755
1778
1710
1737
0
-20.35(-1.16%)
Aug 11, 2008
1746
1796
1712
1757
0
+9.54(+0.55%)
Aug 08, 2008
1696
1770
1676
1748
0
+47.62(+2.80%)
Aug 07, 2008
1707
1738
1672
1700
0
-21.94(-1.27%)
Aug 06, 2008
1697
1747
1670
1722
0
+20.35(+1.20%)
Aug 05, 2008
1672
1726
1646
1702
0
+45.24(+2.73%)
Aug 04, 2008
1686
1705
1635
1657
0
-30.78(-1.82%)
Aug 01, 2008
1705
1728
1658
1687
0
-13.70(-0.81%)
Jul 31, 2008
1722
1753
1676
1701
0
-31.93(-1.84%)
Jul 30, 2008
1718
1762
1684
1733
0
+25.55(+1.50%)
Jul 29, 2008
1701
1727
1653
1708
0
+43.71(+2.63%)
Jul 28, 2008
1694
1714
1648
1664
0
-30.43(-1.80%)
Jul 25, 2008
1682
1726
1657
1694
0
+19.77(+1.18%)
Jul 24, 2008
1740
1766
1656
1674
0
-67.13(-3.85%)
Jul 23, 2008
1736
1789
1702
1742
0
+7.88(+0.45%)
Jul 22, 2008
1690
1750
1663
1734
0
+31.25(+1.84%)
Jul 21, 2008
1696
1732
1666
1702
0
+20.40(+1.21%)
Jul 18, 2008
1702
1726
1653
1682
0
-9.47(-0.56%)
Jul 17, 2008
1682
1737
1631
1692
0
-12.08(-0.71%)
Jul 16, 2008
1659
1719
1623
1704
0
+45.39(+2.74%)
Jul 15, 2008
1660
1696
1608
1658
0
-21.55(-1.28%)
Jul 14, 2008
1707
1726
1655
1680
0
+0.32(+0.02%)
Jul 11, 2008
1679
1716
1641
1679
0
-19.71(-1.16%)
Jul 10, 2008
1687
1727
1653
1699
0
+15.46(+0.92%)
Jul 09, 2008
1724
1757
1674
1684
0
-35.09(-2.04%)
Jul 08, 2008
1691
1739
1650
1719
0
+24.53(+1.45%)
Jul 07, 2008
1717
1745
1666
1694
0
-13.36(-0.78%)
Jul 04, 2008
1715
1744
1670
1708
0
+0.00(+0.00%)
Jul 03, 2008
1715
1744
1670
1708
0
-1.37(-0.08%)
Jul 02, 2008
1784
1800
1701
1709
0
-75.68(-4.24%)
Jul 01, 2008
1771
1808
1732
1785
0
-12.16(-0.68%)
Jun 30, 2008
1804
1832
1772
1797
0
-6.15(-0.34%)
Jun 27, 2008
1805
1834
1772
1803
0
-0.57(-0.03%)
Jun 26, 2008
1844
1861
1786
1804
0
-62.22(-3.33%)
Jun 25, 2008
1871
1904
1837
1866
0
-0.02(-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.