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
Immunogen Inc
(NQ:
IMGN
)
N/A
UNCHANGED
Last Price
Updated: 4:00 PM EST, Feb 9, 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 24, 2011
12.20
12.22
11.89
11.95
629,222
-0.20(-1.65%)
May 23, 2011
11.95
12.27
11.80
12.15
1,386,568
+0.14(+1.17%)
May 20, 2011
12.20
12.24
11.99
12.01
7,280,763
-0.72(-5.66%)
May 19, 2011
13.16
13.20
12.53
12.73
422,507
-0.33(-2.53%)
May 18, 2011
12.66
13.11
12.63
13.06
385,993
+0.37(+2.92%)
May 17, 2011
12.40
12.80
12.25
12.69
532,914
+0.20(+1.60%)
May 16, 2011
12.97
12.99
12.48
12.49
604,089
-0.54(-4.14%)
May 13, 2011
13.37
13.47
13.01
13.03
392,934
-0.32(-2.40%)
May 12, 2011
13.10
13.50
12.64
13.35
594,693
+0.17(+1.29%)
May 11, 2011
13.36
13.44
13.11
13.18
330,887
-0.21(-1.57%)
May 10, 2011
13.23
13.48
13.21
13.39
474,185
+0.23(+1.75%)
May 09, 2011
13.11
13.36
12.81
13.16
327,581
+0.07(+0.53%)
May 06, 2011
12.79
13.54
12.79
13.09
412,388
+0.43(+3.40%)
May 05, 2011
12.63
13.08
12.30
12.66
542,564
-0.03(-0.24%)
May 04, 2011
13.46
13.46
12.54
12.69
671,200
-0.67(-5.01%)
May 03, 2011
13.48
13.72
13.07
13.36
676,608
-0.22(-1.62%)
May 02, 2011
13.61
14.10
13.41
13.58
826,810
+0.22(+1.65%)
Apr 29, 2011
13.46
13.60
13.00
13.36
666,195
-0.05(-0.37%)
Apr 28, 2011
13.18
13.54
13.01
13.41
529,004
+0.19(+1.44%)
Apr 27, 2011
12.95
13.24
12.78
13.22
289,469
+0.31(+2.40%)
Apr 26, 2011
12.83
12.98
12.58
12.91
458,235
+0.07(+0.58%)
Apr 25, 2011
13.15
13.18
12.61
12.84
432,396
-0.20(-1.57%)
Apr 21, 2011
13.08
13.10
12.70
13.04
574,200
-0.02(-0.15%)
Apr 20, 2011
12.76
13.27
12.76
13.06
775,327
+0.26(+2.03%)
Apr 19, 2011
12.56
12.90
12.41
12.80
597,197
+0.27(+2.15%)
Apr 18, 2011
12.41
12.55
12.10
12.53
588,608
-0.02(-0.16%)
Apr 15, 2011
12.24
12.60
12.00
12.55
877,038
+0.26(+2.14%)
Apr 14, 2011
12.06
12.36
11.90
12.29
545,228
+0.18(+1.47%)
Apr 13, 2011
11.92
12.33
11.83
12.11
955,045
+0.27(+2.28%)
Apr 12, 2011
11.89
12.02
11.62
11.84
739,020
-0.13(-1.09%)
Apr 11, 2011
12.08
12.12
11.45
11.97
986,992
-0.15(-1.24%)
Apr 08, 2011
12.03
12.39
11.71
12.12
2,186,705
+0.32(+2.71%)
Apr 07, 2011
9.610
12.03
9.400
11.80
5,381,567
+2.50(+26.88%)
Apr 06, 2011
9.210
9.350
9.200
9.300
285,489
+0.12(+1.31%)
Apr 05, 2011
9.160
9.350
9.100
9.180
282,218
+0.04(+0.44%)
Apr 04, 2011
9.020
9.180
9.020
9.140
318,942
+0.16(+1.78%)
Apr 01, 2011
9.150
9.170
8.870
8.980
441,905
-0.09(-0.99%)
Mar 31, 2011
8.920
9.120
8.790
9.070
339,449
+0.16(+1.80%)
Mar 30, 2011
8.700
8.930
8.640
8.910
496,529
+0.30(+3.48%)
Mar 29, 2011
8.550
8.760
8.500
8.610
465,943
+0.03(+0.35%)
Mar 28, 2011
8.480
8.680
8.480
8.580
303,819
+0.11(+1.30%)
Mar 25, 2011
8.560
8.670
8.460
8.470
500,772
-0.02(-0.24%)
Mar 24, 2011
8.640
8.690
8.440
8.490
477,458
-0.12(-1.39%)
Mar 23, 2011
8.610
8.620
8.400
8.610
330,707
+0.01(+0.12%)
Mar 22, 2011
8.490
8.660
8.390
8.600
375,613
+0.15(+1.78%)
Mar 21, 2011
8.410
8.690
8.310
8.450
645,214
-0.05(-0.59%)
Mar 18, 2011
8.510
8.660
8.430
8.500
2,121,271
+0.07(+0.83%)
Mar 17, 2011
8.510
8.600
8.410
8.430
277,883
-0.02(-0.24%)
Mar 16, 2011
8.500
8.610
8.330
8.450
556,880
-0.03(-0.35%)
Mar 15, 2011
8.440
8.655
8.310
8.480
637,549
-0.23(-2.64%)
Mar 14, 2011
8.730
8.890
8.600
8.710
336,435
-0.12(-1.36%)
Mar 11, 2011
8.800
8.860
8.620
8.830
365,636
-0.03(-0.34%)
Mar 10, 2011
9.180
9.240
8.770
8.860
543,257
-0.43(-4.63%)
Mar 09, 2011
9.240
9.330
9.110
9.290
262,640
+0.05(+0.54%)
Mar 08, 2011
9.130
9.320
8.960
9.240
382,704
+0.15(+1.65%)
Mar 07, 2011
9.190
9.240
8.830
9.090
486,348
-0.13(-1.41%)
Mar 04, 2011
9.270
9.310
9.040
9.220
319,798
-0.05(-0.54%)
Mar 03, 2011
9.060
9.300
9.020
9.270
446,021
+0.30(+3.34%)
Mar 02, 2011
8.840
9.130
8.790
8.970
451,407
+0.08(+0.90%)
Mar 01, 2011
9.000
9.120
8.728
8.890
632,378
-0.12(-1.33%)
Feb 28, 2011
9.050
9.490
8.860
9.010
482,998
-0.02(-0.22%)
Feb 25, 2011
8.800
9.080
8.700
9.030
336,282
+0.23(+2.61%)
Feb 24, 2011
8.700
8.800
8.630
8.800
506,101
+0.08(+0.92%)
Feb 23, 2011
8.900
8.960
8.630
8.720
422,478
-0.20(-2.24%)
Feb 22, 2011
9.730
9.730
8.840
8.920
704,296
-0.25(-2.73%)
Feb 18, 2011
8.840
9.170
8.819
9.170
624,243
+0.27(+3.03%)
Feb 17, 2011
8.830
8.990
8.770
8.900
243,402
+0.07(+0.79%)
Feb 16, 2011
8.760
8.850
8.550
8.830
365,271
-0.06(-0.67%)
Feb 15, 2011
8.980
8.980
8.750
8.890
550,425
-0.15(-1.66%)
Feb 14, 2011
8.850
9.140
8.850
9.040
614,993
+0.21(+2.38%)
Feb 11, 2011
8.510
8.850
8.400
8.830
697,514
+0.29(+3.40%)
Feb 10, 2011
8.610
8.730
8.500
8.540
538,648
-0.07(-0.81%)
Feb 09, 2011
8.530
8.710
8.430
8.610
482,724
+0.03(+0.35%)
Feb 08, 2011
8.520
8.680
8.350
8.580
462,565
+0.04(+0.47%)
Feb 07, 2011
8.510
8.750
8.460
8.540
362,600
+0.06(+0.71%)
Feb 04, 2011
8.410
8.590
8.320
8.480
458,911
+0.07(+0.83%)
Feb 03, 2011
8.590
8.690
8.390
8.410
388,117
-0.17(-1.98%)
Feb 02, 2011
8.250
8.640
8.250
8.580
579,743
+0.29(+3.50%)
Feb 01, 2011
8.280
8.380
8.180
8.290
376,605
+0.03(+0.36%)
Jan 31, 2011
8.350
8.560
8.100
8.260
494,564
-0.01(-0.12%)
Jan 28, 2011
8.780
8.780
8.060
8.270
1,286,742
-0.51(-5.81%)
Jan 27, 2011
8.930
8.970
8.610
8.780
412,837
-0.05(-0.57%)
Jan 26, 2011
8.650
8.953
8.610
8.830
495,356
+0.22(+2.56%)
Jan 25, 2011
8.600
8.780
8.444
8.610
456,325
-0.06(-0.69%)
Jan 24, 2011
8.560
8.870
8.560
8.670
334,625
+0.08(+0.96%)
Jan 21, 2011
8.820
8.940
8.580
8.588
568,055
-0.14(-1.63%)
Jan 20, 2011
9.150
9.180
8.520
8.730
1,406,992
-0.47(-5.11%)
Jan 19, 2011
9.880
9.950
9.100
9.200
717,369
-0.65(-6.60%)
Jan 18, 2011
9.620
9.860
9.530
9.850
574,034
+0.22(+2.28%)
Jan 14, 2011
9.470
9.660
9.460
9.630
441,389
+0.16(+1.69%)
Jan 13, 2011
9.740
9.750
9.430
9.470
493,057
-0.17(-1.76%)
Jan 12, 2011
9.570
9.730
9.510
9.640
336,690
+0.17(+1.80%)
Jan 11, 2011
9.560
9.760
9.450
9.470
419,228
-0.07(-0.73%)
Jan 10, 2011
9.470
9.680
9.380
9.540
561,096
+0.07(+0.71%)
Jan 07, 2011
9.500
9.500
9.240
9.473
507,548
-0.09(-0.92%)
Jan 06, 2011
9.600
9.780
9.510
9.560
370,259
-0.07(-0.73%)
Jan 05, 2011
9.460
9.630
9.340
9.630
426,490
+0.18(+1.90%)
Jan 04, 2011
9.630
9.710
9.360
9.450
494,668
-0.18(-1.87%)
Jan 03, 2011
9.350
9.695
9.330
9.630
515,170
+0.37(+4.00%)
Dec 31, 2010
9.430
9.540
9.240
9.260
375,870
-0.16(-1.70%)
Dec 30, 2010
9.510
9.600
9.340
9.420
582,027
-0.08(-0.84%)
Dec 29, 2010
9.750
9.850
9.470
9.500
773,597
-0.20(-2.06%)
Dec 28, 2010
9.740
9.830
9.650
9.700
306,668
-0.02(-0.21%)
Dec 27, 2010
9.900
9.960
9.700
9.720
412,314
-0.22(-2.21%)
Dec 23, 2010
9.980
10.01
9.810
9.940
520,494
+0.17(+1.74%)
Dec 22, 2010
9.720
9.940
9.570
9.770
479,621
+0.09(+0.93%)
Dec 21, 2010
9.550
9.800
9.470
9.680
562,366
+0.11(+1.15%)
Dec 20, 2010
9.690
9.830
9.420
9.570
595,082
-0.11(-1.14%)
Dec 17, 2010
9.610
9.890
9.530
9.680
1,068,145
+0.17(+1.79%)
Dec 16, 2010
9.170
9.600
9.110
9.510
606,275
+0.34(+3.71%)
Dec 15, 2010
8.870
9.200
8.860
9.170
727,491
+0.27(+3.03%)
Dec 14, 2010
8.620
9.070
8.600
8.900
734,362
+0.33(+3.85%)
Dec 13, 2010
8.750
8.750
8.370
8.570
803,328
-0.13(-1.49%)
Dec 10, 2010
8.450
8.730
8.370
8.700
461,303
+0.29(+3.45%)
Dec 09, 2010
8.420
8.540
8.260
8.410
338,132
+0.07(+0.84%)
Dec 08, 2010
8.530
8.530
8.250
8.340
495,057
-0.20(-2.34%)
Dec 07, 2010
8.470
8.600
8.400
8.540
499,196
+0.19(+2.28%)
Dec 06, 2010
8.500
8.500
8.210
8.350
670,517
+0.01(+0.12%)
Dec 03, 2010
8.430
8.590
8.270
8.340
704,192
-0.16(-1.88%)
Dec 02, 2010
8.430
8.500
8.350
8.500
384,499
+0.07(+0.83%)
Dec 01, 2010
8.470
8.700
8.340
8.430
762,718
+0.11(+1.32%)
Nov 30, 2010
8.220
8.350
8.065
8.320
445,180
+0.02(+0.24%)
Nov 29, 2010
8.440
8.460
8.057
8.300
453,466
-0.15(-1.78%)
Nov 26, 2010
8.340
8.500
8.240
8.450
292,392
+0.08(+0.96%)
Nov 24, 2010
8.140
8.370
8.370
8.370
844,745
+0.28(+3.46%)
Nov 23, 2010
7.990
8.120
7.890
8.090
485,186
+0.04(+0.50%)
Nov 22, 2010
8.100
8.170
7.900
8.050
491,967
-0.04(-0.49%)
Nov 19, 2010
8.130
8.230
7.980
8.090
675,826
+0.04(+0.50%)
Nov 18, 2010
7.990
8.080
7.830
8.050
600,018
+0.21(+2.68%)
Nov 17, 2010
7.850
7.966
7.770
7.840
360,813
+0.02(+0.26%)
Nov 16, 2010
7.620
7.830
7.560
7.820
977,719
+0.15(+1.96%)
Nov 15, 2010
7.730
7.800
7.650
7.670
281,135
+0.01(+0.13%)
Nov 12, 2010
7.740
7.890
7.550
7.660
480,768
-0.18(-2.30%)
Nov 11, 2010
7.710
7.870
7.630
7.840
331,275
+0.03(+0.38%)
Nov 10, 2010
7.850
7.860
7.650
7.810
609,239
-0.05(-0.64%)
Nov 09, 2010
8.030
8.080
7.820
7.860
758,243
-0.14(-1.75%)
Nov 08, 2010
7.870
8.010
7.710
8.000
901,465
+0.00(+0.00%)
Nov 05, 2010
8.010
8.070
7.870
8.000
475,903
-0.01(-0.12%)
Nov 04, 2010
7.730
8.060
7.630
8.010
1,019,090
+0.52(+6.94%)
Nov 03, 2010
7.860
7.910
7.430
7.490
1,238,783
-0.32(-4.10%)
Nov 02, 2010
8.010
8.140
7.650
7.810
949,200
-0.21(-2.62%)
Nov 01, 2010
8.300
8.380
7.900
8.020
911,371
-0.20(-2.43%)
Oct 29, 2010
8.010
8.460
8.000
8.220
988,586
+0.16(+1.99%)
Oct 28, 2010
8.180
8.190
8.010
8.060
611,928
+0.13(+1.64%)
Oct 27, 2010
8.010
8.090
7.890
7.930
923,972
-0.07(-0.88%)
Oct 25, 2010
8.120
8.200
7.960
8.000
605,769
-0.09(-1.11%)
Oct 22, 2010
8.000
8.090
7.920
8.090
566,738
+0.15(+1.89%)
Oct 21, 2010
8.050
8.170
7.790
7.940
972,901
-0.02(-0.25%)
Oct 20, 2010
7.770
8.040
7.660
7.960
1,366,860
+0.25(+3.24%)
Oct 19, 2010
7.680
7.870
7.530
7.710
1,013,137
-0.06(-0.77%)
Oct 18, 2010
7.830
8.080
7.660
7.770
1,470,551
-0.09(-1.15%)
Oct 15, 2010
7.600
7.900
7.410
7.860
1,988,645
+0.33(+4.38%)
Oct 14, 2010
7.150
7.530
6.950
7.530
2,044,829
+0.46(+6.51%)
Oct 13, 2010
7.340
7.490
7.060
7.070
1,328,504
-0.22(-3.02%)
Oct 12, 2010
7.460
7.500
7.150
7.290
1,844,284
-0.15(-2.02%)
Oct 11, 2010
7.680
7.800
7.420
7.440
3,903,656
+0.34(+4.79%)
Oct 08, 2010
7.180
7.320
6.690
7.100
7,677,211
+0.40(+5.97%)
Oct 07, 2010
6.610
6.760
6.520
6.700
895,927
+0.14(+2.13%)
Oct 06, 2010
6.500
6.560
6.410
6.560
752,399
+0.07(+1.08%)
Oct 05, 2010
6.350
6.650
6.290
6.490
1,287,113
+0.23(+3.67%)
Oct 04, 2010
6.240
6.320
6.150
6.260
756,757
+0.02(+0.32%)
Oct 01, 2010
6.290
6.290
6.060
6.240
876,530
-0.03(-0.48%)
Sep 30, 2010
6.080
6.340
6.010
6.270
1,002,333
+0.21(+3.47%)
Sep 29, 2010
5.980
6.160
5.850
6.060
1,084,336
+0.07(+1.17%)
Sep 28, 2010
5.700
5.990
5.580
5.990
913,947
+0.29(+5.09%)
Sep 27, 2010
5.780
5.780
5.540
5.700
423,968
+0.01(+0.18%)
Sep 24, 2010
5.640
5.720
5.510
5.690
517,596
+0.17(+3.08%)
Sep 23, 2010
5.490
5.640
5.450
5.520
470,392
+0.01(+0.18%)
Sep 22, 2010
5.470
5.750
5.470
5.510
767,812
+0.03(+0.55%)
Sep 21, 2010
5.530
5.620
5.420
5.480
563,633
-0.03(-0.54%)
Sep 20, 2010
5.330
5.570
5.300
5.510
709,133
+0.22(+4.16%)
Sep 17, 2010
5.540
5.540
5.285
5.290
4,148,280
-0.34(-6.04%)
Sep 15, 2010
5.500
5.730
5.470
5.630
477,637
+0.11(+1.99%)
Sep 14, 2010
5.580
5.680
5.510
5.520
434,802
-0.05(-0.90%)
Sep 13, 2010
5.580
5.700
5.530
5.570
732,975
+0.06(+1.09%)
Sep 10, 2010
5.510
5.600
5.320
5.510
592,887
+0.04(+0.73%)
Sep 09, 2010
5.590
5.670
5.380
5.470
734,202
-0.03(-0.55%)
Sep 08, 2010
5.440
5.650
5.440
5.500
600,792
+0.06(+1.10%)
Sep 07, 2010
5.610
5.710
5.340
5.440
741,192
-0.18(-3.20%)
Sep 03, 2010
5.760
5.850
5.600
5.620
843,132
+0.00(+0.00%)
Sep 02, 2010
5.480
5.690
5.470
5.620
918,170
+0.18(+3.31%)
Sep 01, 2010
5.430
5.600
5.400
5.440
1,181,748
+0.10(+1.87%)
Aug 31, 2010
5.680
5.720
5.330
5.340
1,377,501
-0.32(-5.62%)
Aug 30, 2010
5.260
5.750
5.250
5.658
3,541,880
+0.50(+9.65%)
Aug 27, 2010
5.990
5.990
4.960
5.160
7,340,443
-3.23(-38.50%)
Aug 26, 2010
8.580
8.700
8.350
8.390
265,900
-0.17(-1.99%)
Aug 25, 2010
8.460
8.620
8.330
8.560
288,898
+0.06(+0.71%)
Aug 24, 2010
8.540
8.650
8.401
8.500
351,923
-0.20(-2.30%)
Aug 23, 2010
8.760
8.850
8.550
8.700
362,424
-0.01(-0.11%)
Aug 20, 2010
8.560
8.820
8.560
8.710
429,757
+0.13(+1.52%)
Aug 19, 2010
9.090
9.160
8.580
8.580
513,579
-0.53(-5.82%)
Aug 18, 2010
9.020
9.500
8.870
9.110
736,208
+0.07(+0.77%)
Aug 17, 2010
8.990
9.110
8.770
9.040
255,386
+0.17(+1.92%)
Aug 16, 2010
8.900
9.100
8.700
8.870
624,971
-0.11(-1.22%)
Aug 13, 2010
9.050
9.220
8.900
8.980
317,426
-0.13(-1.43%)
Aug 12, 2010
8.770
9.240
8.730
9.110
435,714
+0.18(+2.02%)
Aug 11, 2010
9.190
9.350
8.910
8.930
449,106
-0.49(-5.20%)
Aug 10, 2010
9.490
9.660
9.260
9.420
320,717
-0.24(-2.48%)
Aug 09, 2010
9.270
9.700
9.150
9.660
395,873
+0.49(+5.34%)
Aug 06, 2010
9.140
9.430
8.900
9.170
374,296
-0.13(-1.40%)
Aug 05, 2010
9.660
9.690
9.250
9.300
414,072
-0.47(-4.81%)
Aug 04, 2010
9.620
9.780
9.360
9.770
276,798
+0.18(+1.88%)
Aug 03, 2010
9.530
9.750
9.060
9.590
462,863
+0.03(+0.31%)
Aug 02, 2010
9.570
9.690
9.460
9.560
450,520
+0.13(+1.38%)
Jul 30, 2010
8.980
9.510
8.880
9.430
337,189
+0.28(+3.06%)
Jul 29, 2010
9.070
9.211
8.820
9.150
302,581
+0.21(+2.35%)
Jul 28, 2010
9.480
9.600
8.930
8.940
349,303
-0.59(-6.19%)
Jul 27, 2010
9.740
9.750
9.200
9.530
402,289
-0.15(-1.55%)
Jul 26, 2010
9.200
9.710
9.020
9.680
658,512
+0.54(+5.91%)
Jul 23, 2010
8.670
9.230
8.670
9.140
613,036
+0.42(+4.82%)
Jul 22, 2010
8.560
8.750
8.430
8.720
490,717
+0.31(+3.69%)
Jul 21, 2010
8.800
8.800
8.380
8.410
319,705
-0.26(-3.00%)
Jul 20, 2010
8.380
8.700
8.260
8.670
289,680
+0.16(+1.88%)
Jul 19, 2010
8.330
8.780
8.140
8.510
669,596
+0.21(+2.53%)
Jul 16, 2010
8.770
8.890
8.290
8.300
608,313
-0.58(-6.53%)
Jul 15, 2010
8.950
9.100
8.770
8.880
270,145
-0.09(-1.00%)
Jul 14, 2010
9.130
9.240
8.832
8.970
290,272
-0.22(-2.39%)
Jul 13, 2010
8.830
9.250
8.775
9.190
724,635
+0.53(+6.12%)
Jul 12, 2010
8.930
8.980
8.660
8.660
301,248
-0.33(-3.67%)
Jul 09, 2010
8.910
9.000
8.720
8.990
530,522
+0.04(+0.39%)
Jul 08, 2010
9.070
9.070
8.600
8.955
730,497
-0.04(-0.39%)
Jul 07, 2010
8.500
9.010
8.420
8.990
817,866
+0.55(+6.52%)
Jul 06, 2010
8.880
8.970
8.350
8.440
1,107,334
-0.26(-2.99%)
Jul 02, 2010
8.910
9.140
8.640
8.700
571,167
-0.15(-1.69%)
Jul 01, 2010
9.320
9.340
8.621
8.850
681,550
-0.42(-4.53%)
Jun 30, 2010
9.490
9.650
9.225
9.270
520,548
-0.22(-2.32%)
Jun 29, 2010
9.600
9.750
9.370
9.490
682,445
-0.52(-5.19%)
Jun 25, 2010
9.860
10.03
9.690
10.01
1,457,154
+0.17(+1.73%)
Jun 24, 2010
9.460
9.850
9.235
9.840
861,477
+0.31(+3.25%)
Jun 23, 2010
9.520
9.700
9.110
9.530
660,380
+0.06(+0.63%)
Jun 22, 2010
9.690
9.850
9.400
9.470
698,814
-0.16(-1.66%)
Jun 21, 2010
9.770
9.990
9.560
9.630
833,591
+0.09(+0.94%)
Jun 18, 2010
9.580
9.680
9.024
9.540
4,956,386
+0.03(+0.32%)
Jun 17, 2010
8.770
9.700
8.610
9.510
1,635,489
+0.84(+9.69%)
Jun 16, 2010
8.590
8.810
8.499
8.670
479,122
-0.03(-0.34%)
Jun 15, 2010
8.540
8.750
8.420
8.700
568,638
+0.23(+2.72%)
Jun 14, 2010
8.870
8.980
8.440
8.470
521,840
-0.27(-3.09%)
Jun 11, 2010
8.110
8.750
8.110
8.740
693,048
+0.47(+5.68%)
Jun 10, 2010
7.940
8.280
7.940
8.270
549,388
+0.48(+6.16%)
Jun 09, 2010
7.940
8.110
7.690
7.790
602,103
-0.09(-1.14%)
Jun 08, 2010
8.340
8.430
7.800
7.880
820,179
-0.44(-5.29%)
Jun 07, 2010
8.510
8.600
8.300
8.320
557,028
-0.12(-1.42%)
Jun 04, 2010
8.900
9.090
8.410
8.440
555,438
-0.74(-8.06%)
Jun 03, 2010
9.000
9.220
8.890
9.180
408,477
+0.13(+1.44%)
Jun 02, 2010
8.650
9.050
8.420
9.050
535,900
+0.47(+5.48%)
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.