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
Corcept Therapeutics
(NQ:
CORT
)
31.51
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 13, 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
1.870
1.870
1.800
1.820
274,114
-0.08(-4.21%)
May 30, 2013
1.865
1.940
1.860
1.900
437,270
+0.03(+1.60%)
May 29, 2013
1.890
1.920
1.850
1.870
135,889
-0.03(-1.58%)
May 28, 2013
1.860
1.910
1.830
1.900
105,579
+0.05(+2.70%)
May 24, 2013
1.800
1.850
1.800
1.850
0
+0.04(+2.21%)
May 23, 2013
1.780
1.820
1.680
1.810
0
+0.01(+0.56%)
May 22, 2013
1.870
1.910
1.780
1.800
0
-0.08(-4.26%)
May 21, 2013
1.760
1.890
1.760
1.880
0
+0.12(+6.82%)
May 20, 2013
1.720
1.780
1.720
1.760
0
+0.02(+1.15%)
May 17, 2013
1.740
1.760
1.730
1.740
0
+0.01(+0.58%)
May 16, 2013
1.720
1.740
1.680
1.730
90,712
+0.02(+1.17%)
May 15, 2013
1.710
1.740
1.640
1.710
0
-0.04(-2.29%)
May 13, 2013
1.750
1.750
1.701
1.750
0
+0.00(+0.00%)
May 10, 2013
1.720
1.750
1.690
1.750
0
+0.04(+2.34%)
May 09, 2013
1.690
1.730
1.650
1.710
0
+0.02(+1.18%)
May 08, 2013
1.640
1.700
1.640
1.690
0
+0.05(+3.05%)
May 07, 2013
1.670
1.693
1.610
1.640
0
-0.03(-1.80%)
May 06, 2013
1.690
1.720
1.600
1.670
0
-0.10(-5.65%)
May 03, 2013
1.750
1.790
1.710
1.770
0
+0.06(+3.51%)
May 02, 2013
1.700
1.770
1.700
1.710
0
+0.01(+0.59%)
May 01, 2013
1.770
1.810
1.700
1.700
0
-0.07(-3.95%)
Apr 30, 2013
1.770
1.780
1.750
1.770
0
+0.01(+0.57%)
Apr 29, 2013
1.760
1.840
1.740
1.760
107,790
+0.00(+0.00%)
Apr 26, 2013
1.860
1.860
1.750
1.760
273,280
-0.11(-5.88%)
Apr 25, 2013
1.890
1.890
1.850
1.870
52,979
-0.01(-0.53%)
Apr 24, 2013
1.890
1.900
1.830
1.880
45,384
-0.01(-0.53%)
Apr 23, 2013
1.900
1.920
1.860
1.890
155,564
+0.01(+0.53%)
Apr 22, 2013
1.930
1.970
1.860
1.880
139,808
-0.03(-1.57%)
Apr 19, 2013
1.770
1.915
1.769
1.910
233,745
+0.13(+7.30%)
Apr 18, 2013
1.750
1.810
1.730
1.780
168,763
+0.04(+2.30%)
Apr 17, 2013
1.700
1.810
1.620
1.740
148,165
+0.03(+1.75%)
Apr 16, 2013
1.720
1.780
1.690
1.710
131,059
+0.01(+0.59%)
Apr 15, 2013
1.790
1.840
1.700
1.700
179,790
-0.11(-6.08%)
Apr 12, 2013
1.780
1.820
1.720
1.810
132,174
+0.03(+1.69%)
Apr 11, 2013
1.780
1.780
1.740
1.780
81,996
+0.00(+0.00%)
Apr 10, 2013
1.700
1.780
1.700
1.780
134,541
+0.04(+2.30%)
Apr 09, 2013
1.770
1.770
1.740
1.740
112,409
-0.03(-1.69%)
Apr 08, 2013
1.820
1.830
1.760
1.770
128,344
-0.04(-2.21%)
Apr 05, 2013
1.840
1.880
1.810
1.810
110,262
-0.08(-4.23%)
Apr 04, 2013
1.900
1.906
1.860
1.890
51,607
+0.00(+0.00%)
Apr 03, 2013
1.880
1.900
1.830
1.890
116,702
+0.02(+1.07%)
Apr 02, 2013
1.960
1.960
1.860
1.870
145,373
-0.04(-2.09%)
Apr 01, 2013
1.990
2.010
1.900
1.910
143,214
-0.09(-4.50%)
Mar 28, 2013
2.010
2.010
1.970
2.000
145,340
+0.01(+0.50%)
Mar 27, 2013
2.040
2.040
1.990
1.990
48,112
-0.06(-2.93%)
Mar 26, 2013
2.080
2.080
2.018
2.050
82,749
-0.01(-0.49%)
Mar 25, 2013
2.040
2.070
2.025
2.060
135,356
+0.01(+0.49%)
Mar 22, 2013
2.040
2.070
2.010
2.050
91,823
+0.01(+0.49%)
Mar 21, 2013
1.940
2.060
1.940
2.040
216,365
+0.08(+4.08%)
Mar 20, 2013
1.990
2.000
1.930
1.960
176,877
-0.01(-0.51%)
Mar 19, 2013
1.990
2.000
1.940
1.970
242,995
-0.02(-1.01%)
Mar 18, 2013
2.040
2.040
1.950
1.990
214,697
-0.07(-3.40%)
Mar 15, 2013
2.000
2.080
1.990
2.060
381,140
+0.05(+2.49%)
Mar 14, 2013
2.040
2.040
1.970
2.010
358,453
-0.01(-0.50%)
Mar 13, 2013
2.020
2.040
1.990
2.020
177,821
+0.00(+0.00%)
Mar 12, 2013
1.980
2.030
1.980
2.020
122,121
+0.03(+1.51%)
Mar 11, 2013
2.000
2.040
1.970
1.990
267,068
-0.03(-1.49%)
Mar 08, 2013
1.870
2.050
1.850
2.020
529,025
+0.15(+8.02%)
Mar 07, 2013
1.820
1.870
1.816
1.870
260,810
+0.04(+2.19%)
Mar 06, 2013
1.830
1.840
1.780
1.830
159,812
+0.03(+1.67%)
Mar 05, 2013
1.800
1.840
1.780
1.800
255,610
-0.01(-0.55%)
Mar 04, 2013
1.730
1.840
1.730
1.810
467,628
+0.10(+5.85%)
Mar 01, 2013
1.600
1.780
1.560
1.710
351,787
+0.07(+4.59%)
Feb 28, 2013
1.720
1.760
1.590
1.635
421,725
-0.08(-4.94%)
Feb 27, 2013
1.700
1.765
1.680
1.720
254,883
+0.03(+1.78%)
Feb 26, 2013
1.780
1.790
1.670
1.690
416,971
-0.08(-4.52%)
Feb 25, 2013
1.800
1.820
1.750
1.770
168,086
-0.04(-2.21%)
Feb 22, 2013
1.800
1.830
1.790
1.810
318,334
+0.01(+0.56%)
Feb 21, 2013
1.800
1.840
1.780
1.800
452,941
-0.02(-1.10%)
Feb 20, 2013
1.830
1.850
1.800
1.820
569,216
+0.00(+0.00%)
Feb 19, 2013
1.830
1.840
1.780
1.820
474,958
+0.00(+0.00%)
Feb 15, 2013
1.830
1.840
1.810
1.820
345,450
+0.01(+0.55%)
Feb 14, 2013
1.820
1.880
1.800
1.810
354,225
-0.02(-1.09%)
Feb 13, 2013
2.040
2.040
1.800
1.830
1,012,135
-0.20(-9.85%)
Feb 12, 2013
2.030
2.060
2.020
2.030
135,078
-0.02(-0.98%)
Feb 11, 2013
2.050
2.050
2.020
2.050
228,798
-0.02(-0.97%)
Feb 08, 2013
2.080
2.080
2.010
2.070
195,628
-0.01(-0.48%)
Feb 07, 2013
2.150
2.150
2.030
2.080
178,268
-0.08(-3.70%)
Feb 06, 2013
2.110
2.170
2.100
2.160
139,003
+0.08(+3.85%)
Feb 04, 2013
2.140
2.140
2.030
2.080
370,375
-0.04(-1.89%)
Feb 01, 2013
2.170
2.230
2.090
2.120
516,566
-0.05(-2.30%)
Jan 31, 2013
2.060
2.180
2.030
2.170
502,467
+0.09(+4.58%)
Jan 30, 2013
2.080
2.090
2.030
2.075
406,366
-0.01(-0.72%)
Jan 29, 2013
2.090
2.100
2.010
2.090
819,074
+0.01(+0.48%)
Jan 28, 2013
2.090
2.120
2.030
2.080
866,083
+0.00(+0.00%)
Jan 25, 2013
2.060
2.080
1.920
2.080
806,868
+0.04(+1.96%)
Jan 24, 2013
2.120
2.200
2.000
2.040
914,675
-0.07(-3.32%)
Jan 23, 2013
1.990
2.142
1.990
2.110
967,889
+0.11(+5.50%)
Jan 22, 2013
1.830
2.010
1.820
2.000
1,092,210
+0.18(+9.89%)
Jan 18, 2013
1.850
1.850
1.800
1.820
347,215
-0.03(-1.62%)
Jan 17, 2013
1.940
1.960
1.798
1.850
493,713
-0.09(-4.64%)
Jan 16, 2013
1.970
1.990
1.920
1.940
308,698
+0.00(+0.00%)
Jan 15, 2013
1.980
2.030
1.930
1.940
488,880
-0.06(-3.00%)
Jan 14, 2013
2.000
2.030
1.940
2.000
460,769
+0.03(+1.52%)
Jan 11, 2013
1.920
2.000
1.880
1.970
271,730
+0.07(+3.68%)
Jan 10, 2013
1.960
2.030
1.880
1.900
591,235
-0.04(-2.06%)
Jan 09, 2013
1.730
1.975
1.730
1.940
650,233
+0.18(+10.23%)
Jan 08, 2013
1.820
1.850
1.730
1.760
231,608
-0.06(-3.30%)
Jan 07, 2013
1.890
1.900
1.750
1.820
783,030
-0.05(-2.67%)
Jan 04, 2013
1.780
1.890
1.700
1.870
1,618,777
+0.24(+14.72%)
Jan 03, 2013
1.610
1.660
1.500
1.630
781,474
+0.15(+10.14%)
Jan 02, 2013
1.465
1.520
1.430
1.480
591,076
+0.03(+2.07%)
Dec 31, 2012
1.460
1.470
1.284
1.450
950,497
+0.00(+0.00%)
Dec 28, 2012
1.480
1.500
1.450
1.450
283,683
-0.03(-2.03%)
Dec 27, 2012
1.480
1.540
1.450
1.480
266,548
+0.00(+0.00%)
Dec 26, 2012
1.530
1.550
1.470
1.480
319,938
-0.04(-2.63%)
Dec 24, 2012
1.550
1.560
1.470
1.520
132,079
-0.02(-1.30%)
Dec 21, 2012
1.590
1.590
1.480
1.540
851,107
-0.04(-2.53%)
Dec 20, 2012
1.580
1.590
1.530
1.580
442,868
+0.00(+0.00%)
Dec 19, 2012
1.570
1.580
1.510
1.580
343,067
+0.02(+1.28%)
Dec 18, 2012
1.540
1.590
1.520
1.560
290,627
+0.02(+1.30%)
Dec 17, 2012
1.460
1.540
1.460
1.540
282,554
+0.06(+4.05%)
Dec 14, 2012
1.490
1.530
1.440
1.480
489,395
-0.03(-1.99%)
Dec 13, 2012
1.580
1.620
1.490
1.510
384,833
-0.06(-3.82%)
Dec 12, 2012
1.620
1.620
1.570
1.570
356,944
-0.02(-1.26%)
Dec 11, 2012
1.600
1.640
1.550
1.590
527,209
+0.02(+1.27%)
Dec 10, 2012
1.530
1.620
1.510
1.570
602,873
-0.01(-0.63%)
Dec 07, 2012
1.810
1.850
1.520
1.580
1,370,251
-0.21(-11.73%)
Dec 06, 2012
1.640
1.800
1.580
1.790
1,073,871
+0.14(+8.48%)
Dec 05, 2012
1.520
1.700
1.480
1.650
1,146,100
+0.14(+9.27%)
Dec 04, 2012
1.410
1.750
1.390
1.510
1,441,400
+0.07(+4.86%)
Nov 30, 2012
1.510
1.520
1.390
1.440
700,157
-0.06(-4.00%)
Nov 29, 2012
1.530
1.600
1.470
1.500
630,178
+0.02(+1.35%)
Nov 28, 2012
1.390
1.600
1.380
1.480
713,925
+0.09(+6.47%)
Nov 27, 2012
1.410
1.480
1.380
1.390
493,210
-0.01(-0.71%)
Nov 26, 2012
1.400
1.480
1.380
1.400
507,257
+0.00(+0.00%)
Nov 23, 2012
1.350
1.415
1.350
1.400
465,724
+0.04(+2.94%)
Nov 21, 2012
1.400
1.420
1.325
1.360
958,457
-0.03(-2.16%)
Nov 20, 2012
1.300
1.410
1.270
1.390
2,382,033
+0.09(+6.92%)
Nov 19, 2012
1.350
1.520
1.280
1.300
640,320
-0.01(-0.76%)
Nov 16, 2012
1.280
1.340
1.280
1.310
410,571
+0.02(+1.55%)
Nov 15, 2012
1.320
1.360
1.280
1.290
577,670
-0.04(-3.01%)
Nov 14, 2012
1.360
1.370
1.330
1.330
196,460
-0.03(-2.21%)
Nov 13, 2012
1.350
1.410
1.330
1.360
397,167
+0.01(+0.74%)
Nov 12, 2012
1.320
1.430
1.300
1.350
802,772
+0.04(+3.05%)
Nov 09, 2012
1.330
1.420
1.300
1.310
470,537
-0.01(-0.76%)
Nov 08, 2012
1.540
1.590
1.280
1.320
1,153,529
-0.28(-17.50%)
Nov 07, 2012
1.890
1.890
1.570
1.600
971,917
-0.30(-15.79%)
Nov 06, 2012
2.000
2.010
1.860
1.900
327,029
-0.06(-3.06%)
Nov 05, 2012
1.830
2.040
1.830
1.960
431,381
+0.01(+0.46%)
Nov 02, 2012
2.230
2.250
1.950
1.951
608,803
-0.29(-12.90%)
Nov 01, 2012
2.480
2.480
2.230
2.240
514,556
-0.26(-10.40%)
Oct 31, 2012
2.500
2.540
2.450
2.500
114,331
+0.01(+0.40%)
Oct 26, 2012
2.590
2.490
2.490
2.490
81,800
-0.09(-3.49%)
Oct 25, 2012
2.560
2.580
2.535
2.580
67,080
+0.05(+1.96%)
Oct 24, 2012
2.560
2.570
2.520
2.530
55,937
-0.03(-1.16%)
Oct 23, 2012
2.550
2.590
2.430
2.560
132,512
-0.05(-1.92%)
Oct 19, 2012
2.650
2.690
2.600
2.610
156,158
-0.07(-2.58%)
Oct 18, 2012
2.760
2.760
2.660
2.679
198,559
-0.07(-2.58%)
Oct 17, 2012
2.700
2.760
2.670
2.750
55,573
+0.05(+1.85%)
Oct 16, 2012
2.760
2.760
2.670
2.700
80,880
-0.04(-1.46%)
Oct 15, 2012
2.680
2.750
2.650
2.740
94,055
+0.06(+2.24%)
Oct 12, 2012
2.660
2.700
2.660
2.680
104,844
+0.00(+0.00%)
Oct 11, 2012
2.710
2.750
2.670
2.680
73,940
-0.02(-0.74%)
Oct 10, 2012
2.700
2.720
2.660
2.700
96,255
+0.00(+0.00%)
Oct 09, 2012
2.720
2.720
2.670
2.700
43,581
-0.01(-0.37%)
Oct 08, 2012
2.670
2.750
2.670
2.710
28,721
+0.03(+1.12%)
Oct 05, 2012
2.720
2.770
2.650
2.680
87,947
-0.04(-1.47%)
Oct 04, 2012
2.690
2.730
2.635
2.720
89,669
+0.05(+1.87%)
Oct 03, 2012
2.710
2.750
2.670
2.670
76,642
-0.05(-1.84%)
Oct 02, 2012
2.770
2.780
2.700
2.720
119,878
-0.03(-1.09%)
Oct 01, 2012
2.820
2.840
2.730
2.750
145,351
-0.04(-1.43%)
Sep 28, 2012
2.700
2.830
2.670
2.790
188,154
+0.08(+2.95%)
Sep 27, 2012
2.770
2.780
2.690
2.710
146,697
-0.04(-1.45%)
Sep 26, 2012
2.730
2.810
2.690
2.750
116,006
+0.04(+1.48%)
Sep 25, 2012
2.820
2.890
2.700
2.710
222,572
-0.08(-2.87%)
Sep 24, 2012
2.830
2.890
2.750
2.790
221,235
-0.06(-2.11%)
Sep 21, 2012
2.630
2.850
2.480
2.850
655,756
+0.27(+10.47%)
Sep 20, 2012
2.650
2.650
2.550
2.580
384,115
-0.09(-3.37%)
Sep 19, 2012
2.660
2.710
2.550
2.670
336,609
+0.01(+0.38%)
Sep 18, 2012
2.630
2.690
2.540
2.660
403,470
+0.04(+1.53%)
Sep 17, 2012
2.650
2.670
2.530
2.620
4,406,154
-0.05(-1.87%)
Sep 14, 2012
2.860
2.920
2.660
2.670
399,699
-0.16(-5.65%)
Sep 13, 2012
2.680
2.900
2.630
2.830
282,220
+0.02(+0.71%)
Sep 12, 2012
2.870
2.910
2.780
2.810
133,428
-0.05(-1.75%)
Sep 11, 2012
2.920
2.960
2.770
2.860
195,493
-0.10(-3.38%)
Sep 10, 2012
2.980
3.010
2.870
2.960
124,989
-0.02(-0.67%)
Sep 07, 2012
3.030
3.030
2.930
2.980
148,694
-0.01(-0.33%)
Sep 06, 2012
2.920
3.020
2.880
2.990
171,968
+0.10(+3.46%)
Sep 05, 2012
2.790
2.900
2.720
2.890
346,648
+0.08(+2.85%)
Sep 04, 2012
2.890
2.890
2.790
2.810
177,989
-0.08(-2.77%)
Aug 31, 2012
2.830
2.900
2.790
2.890
165,043
+0.10(+3.58%)
Aug 30, 2012
2.880
2.920
2.790
2.790
147,336
-0.10(-3.46%)
Aug 29, 2012
2.950
2.980
2.850
2.890
138,633
-0.07(-2.36%)
Aug 27, 2012
2.980
2.990
2.890
2.960
51,062
-0.01(-0.34%)
Aug 24, 2012
2.970
3.090
2.950
2.970
118,828
-0.01(-0.34%)
Aug 23, 2012
2.930
3.000
2.880
2.980
136,866
+0.06(+2.05%)
Aug 22, 2012
2.980
3.000
2.900
2.920
176,383
-0.07(-2.34%)
Aug 21, 2012
3.120
3.140
2.990
2.990
100,514
-0.13(-4.17%)
Aug 20, 2012
3.050
3.150
3.040
3.120
101,411
+0.07(+2.30%)
Aug 17, 2012
3.160
3.160
3.040
3.050
245,530
-0.11(-3.48%)
Aug 16, 2012
3.220
3.240
3.140
3.160
146,459
-0.06(-1.86%)
Aug 15, 2012
3.130
3.230
3.130
3.220
129,986
+0.09(+2.88%)
Aug 14, 2012
3.160
3.180
3.100
3.130
170,076
+0.00(+0.00%)
Aug 13, 2012
3.080
3.140
3.010
3.130
175,859
+0.06(+1.95%)
Aug 10, 2012
3.130
3.180
3.030
3.070
273,040
-0.11(-3.46%)
Aug 09, 2012
3.220
3.230
3.070
3.180
277,856
-0.04(-1.24%)
Aug 08, 2012
3.290
3.370
3.200
3.220
233,589
-0.10(-3.01%)
Aug 07, 2012
3.060
3.380
3.000
3.320
402,890
-0.06(-1.78%)
Aug 06, 2012
3.500
3.530
3.360
3.380
192,286
-0.16(-4.52%)
Aug 03, 2012
3.580
3.750
3.520
3.540
195,340
+0.02(+0.57%)
Aug 02, 2012
3.560
3.600
3.500
3.520
139,680
-0.04(-1.12%)
Aug 01, 2012
3.650
3.660
3.530
3.560
316,199
-0.06(-1.66%)
Jul 31, 2012
3.880
3.880
3.610
3.620
744,043
-0.26(-6.70%)
Jul 30, 2012
4.050
4.060
3.880
3.880
106,708
-0.16(-3.96%)
Jul 27, 2012
3.980
4.070
3.960
4.040
103,836
+0.09(+2.28%)
Jul 26, 2012
3.930
3.980
3.900
3.950
275,412
+0.06(+1.54%)
Jul 25, 2012
3.890
3.920
3.830
3.890
267,062
+0.03(+0.78%)
Jul 24, 2012
3.950
3.960
3.850
3.860
66,872
-0.07(-1.78%)
Jul 23, 2012
3.980
4.010
3.930
3.930
101,619
-0.12(-2.96%)
Jul 20, 2012
4.070
4.140
3.990
4.050
189,675
-0.08(-1.94%)
Jul 19, 2012
4.035
4.150
3.840
4.130
194,866
+0.10(+2.48%)
Jul 18, 2012
4.080
4.130
4.010
4.030
473,454
-0.05(-1.23%)
Jul 17, 2012
4.160
4.180
4.050
4.080
180,250
-0.10(-2.39%)
Jul 16, 2012
4.210
4.210
4.145
4.180
110,897
-0.06(-1.42%)
Jul 13, 2012
4.390
4.390
4.060
4.240
442,894
-0.20(-4.50%)
Jul 12, 2012
4.450
4.450
4.370
4.440
144,587
-0.05(-1.11%)
Jul 11, 2012
4.430
4.510
4.420
4.490
255,009
+0.08(+1.81%)
Jul 10, 2012
4.450
4.500
4.390
4.410
252,031
-0.03(-0.68%)
Jul 09, 2012
4.410
4.510
4.330
4.440
290,977
+0.04(+0.91%)
Jul 06, 2012
4.280
4.440
4.180
4.400
296,918
+0.09(+2.09%)
Jul 05, 2012
4.300
4.350
4.240
4.310
500,515
+0.01(+0.23%)
Jul 03, 2012
4.260
4.300
4.240
4.300
229,704
+0.02(+0.47%)
Jul 02, 2012
4.240
4.300
4.150
4.280
1,403,676
-0.21(-4.68%)
Jun 29, 2012
4.450
4.550
4.420
4.490
238,164
+0.20(+4.66%)
Jun 28, 2012
4.420
4.450
4.265
4.290
111,231
-0.16(-3.60%)
Jun 27, 2012
4.510
4.530
4.400
4.450
160,299
-0.03(-0.67%)
Jun 26, 2012
4.410
4.540
4.375
4.480
340,322
+0.08(+1.82%)
Jun 25, 2012
4.330
4.500
4.325
4.400
194,256
-0.02(-0.45%)
Jun 22, 2012
4.140
4.440
4.120
4.420
657,808
+0.33(+7.94%)
Jun 21, 2012
4.270
4.270
4.080
4.095
218,543
-0.17(-3.87%)
Jun 20, 2012
4.210
4.300
4.190
4.260
88,210
+0.01(+0.24%)
Jun 19, 2012
4.170
4.310
4.160
4.250
290,710
+0.09(+2.16%)
Jun 18, 2012
4.170
4.180
4.130
4.160
99,645
-0.06(-1.42%)
Jun 15, 2012
4.170
4.220
4.080
4.220
291,721
+0.04(+0.96%)
Jun 14, 2012
4.050
4.190
3.960
4.180
140,212
+0.13(+3.21%)
Jun 13, 2012
4.240
4.250
4.020
4.050
229,861
-0.15(-3.57%)
Jun 12, 2012
4.070
4.210
4.060
4.200
287,120
+0.15(+3.70%)
Jun 11, 2012
4.340
4.340
4.040
4.050
366,972
-0.21(-4.93%)
Jun 08, 2012
4.170
4.390
4.129
4.260
559,966
+0.20(+4.93%)
Jun 07, 2012
4.060
4.090
4.005
4.060
125,401
+0.04(+1.00%)
Jun 06, 2012
4.120
4.180
3.970
4.020
430,326
-0.08(-1.95%)
Jun 05, 2012
4.190
4.230
4.090
4.100
511,699
-0.11(-2.61%)
Jun 04, 2012
4.100
4.225
4.070
4.210
308,167
+0.13(+3.19%)
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.