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
Arqule Inc
(NQ:
ARQL
)
N/A
UNCHANGED
Last Price
Updated:
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
4.110
4.350
4.110
4.280
627,208
+0.17(+4.14%)
May 29, 2008
3.910
4.160
3.880
4.110
462,543
+0.17(+4.31%)
May 28, 2008
4.010
4.080
3.740
3.940
282,274
-0.05(-1.25%)
May 27, 2008
3.990
4.090
3.880
3.990
226,907
+0.01(+0.25%)
May 26, 2008
4.020
4.160
3.830
3.980
131,124
+0.00(+0.00%)
May 23, 2008
4.020
4.160
3.830
3.980
131,124
-0.07(-1.73%)
May 22, 2008
3.910
4.180
3.860
4.050
163,837
+0.15(+3.85%)
May 21, 2008
3.940
4.050
3.800
3.900
218,531
-0.05(-1.27%)
May 20, 2008
3.950
4.190
3.870
3.950
380,013
-0.04(-1.00%)
May 19, 2008
3.960
4.290
3.910
3.990
332,775
-0.01(-0.25%)
May 16, 2008
4.150
4.290
3.960
4.000
323,710
-0.10(-2.44%)
May 15, 2008
4.140
4.550
4.010
4.100
534,466
-0.05(-1.20%)
May 14, 2008
4.240
4.310
4.080
4.150
256,856
-0.10(-2.35%)
May 13, 2008
4.130
4.310
3.900
4.250
426,345
+0.13(+3.16%)
May 12, 2008
3.940
4.220
3.940
4.120
790,965
+0.20(+5.10%)
May 09, 2008
3.760
3.940
3.720
3.920
153,205
+0.08(+2.08%)
May 08, 2008
3.730
3.860
3.650
3.840
398,951
+0.12(+3.23%)
May 07, 2008
3.830
3.840
3.680
3.720
317,793
-0.12(-3.12%)
May 06, 2008
3.800
3.950
3.770
3.840
107,504
+0.01(+0.26%)
May 05, 2008
4.000
4.000
3.770
3.830
216,462
-0.13(-3.28%)
May 02, 2008
3.720
4.000
3.720
3.960
203,733
+0.02(+0.51%)
May 01, 2008
3.860
3.980
3.750
3.940
212,145
+0.09(+2.34%)
Apr 30, 2008
3.770
3.850
3.750
3.850
285,311
+0.08(+2.12%)
Apr 29, 2008
3.870
3.870
3.670
3.770
196,215
-0.10(-2.58%)
Apr 28, 2008
3.840
4.000
3.670
3.870
224,422
+0.01(+0.26%)
Apr 25, 2008
3.990
4.020
3.700
3.860
182,616
-0.14(-3.50%)
Apr 24, 2008
3.700
4.140
3.680
4.000
329,053
+0.30(+8.11%)
Apr 23, 2008
3.550
3.720
3.480
3.700
545,498
+0.17(+4.82%)
Apr 22, 2008
3.700
3.720
3.490
3.530
154,859
-0.20(-5.36%)
Apr 21, 2008
3.770
3.770
3.720
3.730
165,411
-0.02(-0.53%)
Apr 18, 2008
3.880
3.910
3.730
3.750
254,851
-0.05(-1.32%)
Apr 17, 2008
3.890
4.090
3.780
3.800
344,458
-0.09(-2.31%)
Apr 16, 2008
3.990
4.090
3.870
3.890
232,212
-0.05(-1.27%)
Apr 15, 2008
3.880
4.020
3.880
3.940
300,396
+0.10(+2.60%)
Apr 14, 2008
3.890
3.950
3.770
3.840
170,903
-0.02(-0.52%)
Apr 11, 2008
3.840
3.930
3.800
3.860
161,251
-0.02(-0.52%)
Apr 10, 2008
3.750
4.140
3.730
3.880
855,643
-0.26(-6.28%)
Apr 09, 2008
4.260
4.270
4.080
4.140
132,911
-0.12(-2.82%)
Apr 08, 2008
4.170
4.410
4.100
4.260
86,064
+0.06(+1.43%)
Apr 07, 2008
4.260
4.390
4.170
4.200
147,753
-0.10(-2.33%)
Apr 04, 2008
4.330
4.420
4.170
4.300
171,299
-0.01(-0.23%)
Apr 03, 2008
4.450
4.490
4.260
4.310
166,612
-0.15(-3.36%)
Apr 02, 2008
4.370
4.480
4.290
4.460
541,582
+0.08(+1.83%)
Apr 01, 2008
4.290
4.450
4.280
4.380
331,784
+0.10(+2.34%)
Mar 31, 2008
4.370
4.470
4.260
4.280
280,283
-0.07(-1.61%)
Mar 28, 2008
4.390
4.430
4.275
4.350
281,234
-0.02(-0.46%)
Mar 27, 2008
4.260
4.480
4.240
4.370
422,881
+0.13(+3.07%)
Mar 26, 2008
4.110
4.400
4.070
4.240
409,230
+0.09(+2.17%)
Mar 25, 2008
4.290
4.800
4.060
4.150
404,416
-0.06(-1.43%)
Mar 24, 2008
4.040
4.490
4.040
4.210
411,557
+0.17(+4.21%)
Mar 21, 2008
4.760
4.760
3.930
4.040
836,998
+0.00(+0.00%)
Mar 20, 2008
4.760
4.760
3.930
4.040
836,998
+0.11(+2.80%)
Mar 19, 2008
3.790
4.020
3.790
3.930
309,410
+0.12(+3.15%)
Mar 18, 2008
4.010
4.270
3.630
3.810
509,277
-0.04(-1.04%)
Mar 17, 2008
3.800
4.000
3.690
3.850
288,152
+0.01(+0.26%)
Mar 14, 2008
4.150
4.160
3.770
3.840
346,112
-0.27(-6.57%)
Mar 13, 2008
3.910
4.130
3.790
4.110
263,973
+0.15(+3.79%)
Mar 12, 2008
3.970
4.230
3.690
3.960
250,065
+0.04(+1.02%)
Mar 11, 2008
3.950
4.140
3.530
3.920
830,292
+0.08(+2.08%)
Mar 10, 2008
4.330
4.360
3.780
3.840
3,605,038
-0.48(-11.11%)
Mar 07, 2008
4.210
4.350
4.140
4.320
156,716
+0.06(+1.41%)
Mar 06, 2008
4.410
4.470
4.250
4.260
175,922
-0.17(-3.84%)
Mar 05, 2008
4.620
4.620
4.350
4.430
151,568
-0.16(-3.49%)
Mar 04, 2008
4.370
4.670
4.300
4.590
211,534
+0.18(+4.08%)
Mar 03, 2008
4.580
4.580
4.380
4.410
234,466
-0.15(-3.29%)
Feb 29, 2008
4.680
4.790
4.500
4.560
370,830
-0.13(-2.77%)
Feb 28, 2008
4.960
4.970
4.690
4.690
189,921
-0.28(-5.63%)
Feb 27, 2008
4.900
5.100
4.870
4.970
185,778
-0.02(-0.40%)
Feb 26, 2008
4.870
5.150
4.800
4.990
273,743
+0.16(+3.31%)
Feb 25, 2008
4.700
4.860
4.580
4.830
251,271
+0.14(+2.99%)
Feb 22, 2008
4.840
5.000
4.680
4.690
317,384
-0.11(-2.29%)
Feb 21, 2008
5.190
5.200
4.720
4.800
937,553
-0.29(-5.70%)
Feb 20, 2008
5.220
5.250
5.010
5.090
292,483
-0.16(-3.05%)
Feb 19, 2008
5.230
5.300
5.050
5.250
495,576
+0.08(+1.55%)
Feb 18, 2008
5.210
5.210
5.000
5.170
799,867
+0.00(+0.00%)
Feb 15, 2008
5.210
5.210
5.000
5.170
799,867
-0.07(-1.34%)
Feb 14, 2008
5.350
5.580
5.140
5.240
520,929
-0.29(-5.24%)
Feb 13, 2008
5.460
5.620
5.160
5.530
392,775
+0.20(+3.75%)
Feb 12, 2008
5.200
5.460
5.110
5.330
720,150
+0.14(+2.70%)
Feb 11, 2008
4.970
5.210
4.800
5.190
958,081
+0.21(+4.22%)
Feb 08, 2008
5.290
5.290
4.880
4.980
554,837
-0.35(-6.57%)
Feb 07, 2008
5.100
5.400
4.700
5.330
1,046,557
+0.11(+2.11%)
Feb 06, 2008
5.220
5.430
5.170
5.220
451,729
+0.05(+0.97%)
Feb 05, 2008
5.070
5.410
5.060
5.170
336,965
-0.01(-0.19%)
Feb 04, 2008
5.090
5.250
5.000
5.180
548,472
+0.06(+1.17%)
Feb 01, 2008
4.880
5.160
4.820
5.120
458,782
+0.27(+5.57%)
Jan 31, 2008
4.750
4.900
4.650
4.850
931,273
+0.08(+1.68%)
Jan 30, 2008
4.710
4.870
4.700
4.770
405,203
+0.05(+1.06%)
Jan 29, 2008
5.180
5.250
4.690
4.720
712,533
-0.02(-0.42%)
Jan 28, 2008
4.660
4.800
4.570
4.740
322,539
+0.10(+2.16%)
Jan 25, 2008
4.550
4.780
4.510
4.640
190,425
+0.15(+3.34%)
Jan 24, 2008
4.740
4.890
4.490
4.490
218,167
-0.24(-5.07%)
Jan 23, 2008
4.500
4.740
4.440
4.730
462,708
+0.13(+2.83%)
Jan 22, 2008
4.820
4.930
4.500
4.600
279,786
-0.33(-6.69%)
Jan 21, 2008
4.830
5.030
4.560
4.930
689,892
+0.00(+0.00%)
Jan 18, 2008
4.830
5.030
4.560
4.930
689,892
+0.18(+3.79%)
Jan 17, 2008
4.800
4.860
4.630
4.750
497,373
-0.04(-0.84%)
Jan 16, 2008
4.700
5.020
4.580
4.790
425,524
+0.10(+2.13%)
Jan 15, 2008
4.500
4.730
4.410
4.690
742,555
+0.12(+2.63%)
Jan 14, 2008
4.510
4.610
4.400
4.570
479,024
+0.06(+1.33%)
Jan 11, 2008
4.570
4.570
4.420
4.510
345,936
-0.01(-0.22%)
Jan 10, 2008
4.280
4.640
4.210
4.520
1,482,786
+0.19(+4.39%)
Jan 09, 2008
4.680
4.793
4.040
4.330
1,631,044
-0.69(-13.75%)
Jan 08, 2008
5.530
5.620
4.720
5.020
3,533,053
-0.56(-10.04%)
Jan 07, 2008
5.840
5.900
5.550
5.580
565,535
-0.22(-3.79%)
Jan 04, 2008
5.690
5.830
5.630
5.800
278,584
+0.02(+0.35%)
Jan 03, 2008
5.940
6.090
5.720
5.780
292,496
-0.07(-1.20%)
Jan 02, 2008
5.770
5.950
5.650
5.850
295,552
+0.05(+0.86%)
Jan 01, 2008
5.690
5.840
5.650
5.800
212,576
+0.00(+0.00%)
Dec 31, 2007
5.690
5.840
5.650
5.800
212,576
+0.05(+0.87%)
Dec 28, 2007
5.880
5.930
5.720
5.750
193,543
-0.10(-1.71%)
Dec 27, 2007
6.020
6.100
5.850
5.850
287,131
-0.22(-3.62%)
Dec 26, 2007
6.190
6.190
6.050
6.070
280,892
-0.12(-1.94%)
Dec 24, 2007
5.980
6.210
5.890
6.190
119,300
+0.15(+2.48%)
Dec 21, 2007
6.040
6.170
5.870
6.040
657,835
+0.09(+1.51%)
Dec 20, 2007
5.980
5.990
5.600
5.950
345,405
+0.04(+0.68%)
Dec 19, 2007
5.970
6.090
5.820
5.910
195,753
-0.06(-1.01%)
Dec 18, 2007
6.090
6.130
5.810
5.970
236,037
-0.03(-0.50%)
Dec 17, 2007
6.000
6.100
5.960
6.000
201,459
-0.05(-0.83%)
Dec 14, 2007
6.100
6.230
6.000
6.050
306,700
-0.13(-2.10%)
Dec 13, 2007
6.130
6.330
6.120
6.180
838,955
-0.04(-0.64%)
Dec 12, 2007
6.410
6.450
6.090
6.220
352,459
-0.03(-0.48%)
Dec 11, 2007
6.530
6.630
6.160
6.250
796,949
-0.23(-3.55%)
Dec 10, 2007
6.500
6.580
6.380
6.480
269,146
-0.03(-0.46%)
Dec 07, 2007
6.530
6.540
6.400
6.510
394,036
+0.01(+0.15%)
Dec 06, 2007
6.400
6.610
6.370
6.500
315,331
+0.07(+1.09%)
Dec 05, 2007
6.480
6.680
6.400
6.430
246,669
+0.02(+0.31%)
Dec 04, 2007
6.620
6.770
6.400
6.410
261,669
+0.02(+0.31%)
Dec 03, 2007
6.490
6.490
6.310
6.390
272,895
-0.10(-1.54%)
Nov 30, 2007
6.730
6.870
6.438
6.490
357,076
-0.27(-3.99%)
Nov 29, 2007
6.620
6.930
6.350
6.760
1,042,320
-0.41(-5.72%)
Nov 28, 2007
6.860
7.470
6.840
7.170
332,077
+0.39(+5.75%)
Nov 27, 2007
6.760
6.850
6.640
6.780
203,721
+0.04(+0.59%)
Nov 26, 2007
6.880
6.900
6.580
6.740
228,868
-0.16(-2.32%)
Nov 23, 2007
6.890
7.050
6.770
6.900
55,384
+0.08(+1.17%)
Nov 21, 2007
7.050
7.050
6.820
6.820
157,857
-0.27(-3.81%)
Nov 20, 2007
6.930
7.160
6.800
7.090
200,765
+0.14(+2.01%)
Nov 19, 2007
7.120
7.140
6.900
6.950
215,611
-0.25(-3.47%)
Nov 16, 2007
7.260
7.290
6.980
7.200
230,985
+0.04(+0.56%)
Nov 15, 2007
7.280
7.380
7.050
7.160
198,524
-0.17(-2.32%)
Nov 14, 2007
7.120
7.370
7.060
7.330
275,134
+0.25(+3.53%)
Nov 13, 2007
7.170
7.190
6.950
7.080
145,274
-0.01(-0.14%)
Nov 12, 2007
7.080
7.340
7.000
7.090
121,937
+0.02(+0.28%)
Nov 09, 2007
7.180
7.210
6.810
7.070
335,903
-0.15(-2.08%)
Nov 08, 2007
7.050
7.260
6.960
7.220
449,754
+0.23(+3.29%)
Nov 07, 2007
7.150
7.230
6.950
6.990
503,601
-0.25(-3.45%)
Nov 06, 2007
7.590
7.595
7.185
7.240
349,405
-0.35(-4.61%)
Nov 05, 2007
7.690
7.840
7.490
7.590
171,111
-0.16(-2.06%)
Nov 02, 2007
7.670
7.950
7.580
7.750
207,550
+0.20(+2.65%)
Nov 01, 2007
7.630
7.780
7.450
7.550
343,748
-0.30(-3.82%)
Oct 31, 2007
7.700
7.860
7.540
7.850
168,422
+0.15(+1.95%)
Oct 30, 2007
7.930
7.940
7.602
7.700
185,153
-0.25(-3.14%)
Oct 29, 2007
8.000
8.050
7.800
7.950
200,277
-0.05(-0.62%)
Oct 26, 2007
7.880
8.150
7.860
8.000
195,335
+0.20(+2.56%)
Oct 25, 2007
7.990
8.040
7.720
7.800
146,271
-0.15(-1.89%)
Oct 24, 2007
7.910
8.020
7.710
7.950
189,606
-0.04(-0.50%)
Oct 23, 2007
7.780
8.090
7.730
7.990
214,505
+0.35(+4.58%)
Oct 22, 2007
7.550
7.790
7.330
7.640
274,500
+0.05(+0.66%)
Oct 19, 2007
8.260
8.320
7.590
7.590
268,393
-0.68(-8.22%)
Oct 18, 2007
7.920
8.300
7.870
8.270
265,197
+0.34(+4.29%)
Oct 17, 2007
8.010
8.060
7.800
7.930
192,064
+0.01(+0.13%)
Oct 16, 2007
8.070
8.160
7.910
7.920
140,508
-0.21(-2.58%)
Oct 15, 2007
7.680
8.340
7.680
8.130
438,459
+0.49(+6.41%)
Oct 12, 2007
7.600
7.740
7.580
7.640
82,952
+0.05(+0.66%)
Oct 11, 2007
7.810
7.880
7.590
7.590
248,111
-0.20(-2.57%)
Oct 10, 2007
7.930
8.080
7.760
7.790
120,378
-0.14(-1.77%)
Oct 09, 2007
7.730
8.050
7.680
7.930
248,034
+0.21(+2.72%)
Oct 08, 2007
7.930
7.940
7.670
7.720
245,790
-0.25(-3.14%)
Oct 05, 2007
7.670
7.970
7.550
7.970
210,390
+0.41(+5.42%)
Oct 04, 2007
7.400
7.770
7.360
7.560
239,088
+0.21(+2.86%)
Oct 03, 2007
7.430
7.540
7.350
7.350
94,422
-0.11(-1.47%)
Oct 02, 2007
7.500
7.510
7.400
7.460
119,423
-0.04(-0.53%)
Oct 01, 2007
7.150
7.510
7.140
7.500
390,796
+0.37(+5.19%)
Sep 28, 2007
7.450
7.470
7.060
7.130
308,022
-0.34(-4.55%)
Sep 27, 2007
7.590
7.700
7.260
7.470
209,764
-0.12(-1.58%)
Sep 26, 2007
7.550
7.730
7.460
7.590
333,992
+0.06(+0.80%)
Sep 25, 2007
7.500
7.560
7.350
7.530
173,367
-0.03(-0.40%)
Sep 24, 2007
7.810
7.920
7.510
7.560
223,757
-0.28(-3.57%)
Sep 21, 2007
7.960
8.000
7.760
7.840
280,992
-0.05(-0.63%)
Sep 20, 2007
7.740
8.000
7.740
7.890
303,756
+0.16(+2.07%)
Sep 19, 2007
7.680
7.740
7.450
7.730
289,687
+0.09(+1.18%)
Sep 18, 2007
7.510
7.700
7.310
7.640
276,430
+0.16(+2.14%)
Sep 17, 2007
7.740
7.740
7.420
7.480
243,066
-0.26(-3.36%)
Sep 14, 2007
7.600
7.740
7.600
7.740
181,260
+0.14(+1.84%)
Sep 13, 2007
7.600
7.700
7.520
7.600
126,737
+0.04(+0.53%)
Sep 12, 2007
7.530
7.740
7.530
7.560
244,289
-0.01(-0.13%)
Sep 11, 2007
7.590
7.630
7.500
7.570
165,908
+0.05(+0.66%)
Sep 10, 2007
7.840
7.850
7.410
7.520
328,930
-0.29(-3.71%)
Sep 07, 2007
7.960
7.990
7.760
7.810
325,935
-0.27(-3.34%)
Sep 06, 2007
8.100
8.170
8.000
8.080
251,100
-0.01(-0.12%)
Sep 05, 2007
8.020
8.230
8.020
8.090
261,049
+0.02(+0.25%)
Sep 04, 2007
8.140
8.200
7.980
8.070
373,337
-0.13(-1.59%)
Aug 31, 2007
8.200
8.250
8.110
8.200
248,178
+0.13(+1.61%)
Aug 30, 2007
8.100
8.240
7.970
8.070
533,729
-0.14(-1.71%)
Aug 29, 2007
8.110
8.240
7.910
8.210
775,879
+0.14(+1.73%)
Aug 28, 2007
7.900
8.130
7.860
8.070
1,066,626
+0.21(+2.67%)
Aug 27, 2007
7.620
8.000
7.430
7.860
685,010
+0.43(+5.79%)
Aug 24, 2007
6.820
7.600
6.780
7.430
907,822
+0.65(+9.59%)
Aug 23, 2007
6.790
7.000
6.690
6.780
273,270
+0.05(+0.74%)
Aug 22, 2007
6.880
6.890
6.510
6.730
174,438
-0.07(-1.03%)
Aug 21, 2007
6.550
6.850
6.470
6.800
200,054
+0.30(+4.62%)
Aug 20, 2007
6.390
6.580
6.310
6.500
209,047
+0.15(+2.36%)
Aug 17, 2007
6.530
6.590
6.320
6.350
365,097
+0.11(+1.76%)
Aug 16, 2007
6.080
6.360
5.960
6.240
490,903
+0.14(+2.30%)
Aug 15, 2007
6.080
6.250
5.920
6.100
333,910
+0.02(+0.33%)
Aug 14, 2007
6.070
6.390
5.980
6.080
237,477
+0.04(+0.66%)
Aug 13, 2007
6.340
6.540
6.020
6.040
340,432
-0.26(-4.13%)
Aug 10, 2007
6.290
6.360
6.050
6.300
503,980
-0.16(-2.48%)
Aug 09, 2007
6.380
6.800
6.380
6.460
705,651
-0.06(-0.92%)
Aug 08, 2007
6.300
6.670
6.220
6.520
735,881
+0.30(+4.82%)
Aug 07, 2007
5.920
6.240
5.820
6.220
529,780
+0.29(+4.89%)
Aug 06, 2007
5.690
6.090
5.520
5.930
629,434
+0.33(+5.89%)
Aug 03, 2007
5.560
5.900
5.490
5.600
624,510
-0.10(-1.75%)
Aug 02, 2007
5.640
5.790
5.510
5.700
455,779
+0.10(+1.79%)
Aug 01, 2007
5.680
5.930
5.470
5.600
937,135
-0.08(-1.41%)
Jul 31, 2007
6.150
6.320
5.620
5.680
1,073,792
-0.39(-6.43%)
Jul 30, 2007
6.120
6.170
5.921
6.070
460,392
-0.05(-0.82%)
Jul 27, 2007
6.270
6.310
6.010
6.120
531,128
-0.20(-3.16%)
Jul 26, 2007
6.170
6.360
6.030
6.320
352,596
+0.03(+0.48%)
Jul 25, 2007
6.400
6.540
6.220
6.290
472,382
-0.12(-1.87%)
Jul 24, 2007
6.860
6.860
6.400
6.410
551,579
-0.52(-7.50%)
Jul 23, 2007
6.980
6.980
6.710
6.930
524,820
-0.03(-0.43%)
Jul 20, 2007
7.090
7.130
6.856
6.960
500,437
-0.15(-2.11%)
Jul 19, 2007
7.040
7.170
6.930
7.110
192,306
+0.15(+2.16%)
Jul 18, 2007
7.060
7.220
6.950
6.960
298,480
-0.10(-1.42%)
Jul 17, 2007
7.150
7.150
6.990
7.060
220,112
-0.05(-0.70%)
Jul 16, 2007
7.220
7.320
7.050
7.110
287,068
-0.15(-2.07%)
Jul 13, 2007
7.050
7.270
7.050
7.260
294,579
+0.24(+3.42%)
Jul 12, 2007
6.820
7.060
6.810
7.020
266,218
+0.23(+3.39%)
Jul 11, 2007
6.980
7.040
6.750
6.790
425,391
-0.21(-3.00%)
Jul 10, 2007
7.040
7.190
6.960
7.000
302,643
-0.13(-1.82%)
Jul 09, 2007
6.950
7.200
6.950
7.130
244,239
+0.16(+2.30%)
Jul 06, 2007
7.080
7.110
6.930
6.970
326,491
-0.08(-1.13%)
Jul 05, 2007
7.090
7.140
7.000
7.050
271,231
-0.01(-0.14%)
Jul 03, 2007
7.100
7.200
6.940
7.060
218,515
-0.04(-0.56%)
Jul 02, 2007
7.090
7.250
7.040
7.100
815,247
+0.05(+0.71%)
Jun 29, 2007
7.190
7.280
6.930
7.050
484,623
-0.14(-1.95%)
Jun 28, 2007
7.260
7.450
7.130
7.190
352,280
-0.05(-0.69%)
Jun 27, 2007
7.020
7.400
7.010
7.240
497,130
+0.16(+2.26%)
Jun 26, 2007
7.000
7.130
6.850
7.080
390,046
+0.16(+2.31%)
Jun 25, 2007
7.020
7.250
6.900
6.920
875,024
-0.08(-1.14%)
Jun 22, 2007
7.300
7.310
7.000
7.000
4,458,423
-0.28(-3.85%)
Jun 21, 2007
7.690
7.700
7.270
7.280
818,267
-0.39(-5.08%)
Jun 20, 2007
7.800
7.860
7.650
7.670
633,700
-0.08(-1.03%)
Jun 19, 2007
7.750
7.860
7.750
7.750
283,300
-0.05(-0.64%)
Jun 18, 2007
7.910
8.000
7.750
7.800
360,900
-0.15(-1.89%)
Jun 15, 2007
7.970
8.067
7.880
7.950
774,300
+0.07(+0.89%)
Jun 14, 2007
7.990
8.240
7.730
7.880
2,115,400
-0.03(-0.38%)
Jun 13, 2007
7.620
7.960
7.500
7.910
389,800
+0.34(+4.49%)
Jun 12, 2007
7.730
7.840
7.540
7.570
445,800
-0.20(-2.57%)
Jun 11, 2007
7.990
7.990
7.730
7.770
349,642
-0.22(-2.75%)
Jun 08, 2007
7.750
8.160
7.450
7.990
739,012
+0.22(+2.83%)
Jun 07, 2007
7.860
7.950
7.640
7.770
320,709
-0.12(-1.52%)
Jun 06, 2007
7.970
8.000
7.800
7.890
461,800
-0.11(-1.38%)
Jun 05, 2007
8.370
8.440
8.000
8.000
784,354
-0.38(-4.53%)
Jun 04, 2007
9.310
9.310
8.300
8.380
969,312
-0.71(-7.81%)
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.