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
Liquidity Services
(NQ:
LQDT
)
19.15
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 28, 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
9.990
10.10
9.600
9.790
85,321
-0.16(-1.61%)
May 28, 2009
9.670
9.960
9.270
9.950
102,861
+0.48(+5.07%)
May 27, 2009
9.520
9.580
9.090
9.470
51,750
-0.09(-0.94%)
May 26, 2009
8.720
9.800
8.710
9.560
73,333
+0.86(+9.89%)
May 22, 2009
9.260
9.320
8.680
8.700
24,687
-0.53(-5.74%)
May 21, 2009
9.330
9.360
8.960
9.230
36,539
-0.12(-1.28%)
May 20, 2009
9.290
9.560
8.650
9.350
56,391
+0.14(+1.52%)
May 19, 2009
9.330
9.440
9.068
9.210
52,204
-0.27(-2.85%)
May 18, 2009
9.010
9.540
8.870
9.480
69,001
+0.30(+3.27%)
May 15, 2009
9.320
9.440
9.100
9.180
33,553
-0.07(-0.76%)
May 14, 2009
9.100
9.370
9.010
9.250
40,419
+0.19(+2.10%)
May 13, 2009
9.000
9.220
8.970
9.060
40,674
-0.07(-0.77%)
May 12, 2009
9.250
9.250
8.840
9.130
66,255
-0.08(-0.87%)
May 11, 2009
9.080
9.300
8.980
9.210
51,240
-0.01(-0.11%)
May 08, 2009
8.690
9.220
8.430
9.220
53,183
+0.70(+8.22%)
May 07, 2009
9.200
9.200
8.450
8.520
62,742
-0.53(-5.86%)
May 06, 2009
9.400
9.480
8.880
9.050
52,952
-0.29(-3.10%)
May 05, 2009
9.190
9.390
8.960
9.340
75,329
+0.06(+0.65%)
May 04, 2009
9.260
9.470
7.910
9.280
167,952
+1.48(+18.97%)
May 01, 2009
8.440
9.480
7.600
7.800
329,934
+0.27(+3.59%)
Apr 30, 2009
9.380
9.400
7.530
7.530
152,158
-1.59(-17.43%)
Apr 29, 2009
8.660
9.180
8.510
9.120
56,700
+0.57(+6.67%)
Apr 28, 2009
8.540
8.610
8.270
8.550
74,340
-0.15(-1.72%)
Apr 27, 2009
8.760
8.980
8.450
8.700
48,749
-0.24(-2.68%)
Apr 24, 2009
8.880
9.040
8.630
8.940
53,877
+0.18(+2.05%)
Apr 23, 2009
8.690
8.870
8.470
8.760
71,084
+0.10(+1.15%)
Apr 22, 2009
8.440
8.979
8.440
8.660
76,159
+0.06(+0.70%)
Apr 21, 2009
7.990
8.600
7.940
8.600
51,024
+0.62(+7.77%)
Apr 20, 2009
8.370
8.550
7.950
7.980
49,039
-0.60(-6.99%)
Apr 17, 2009
8.380
8.590
8.150
8.580
91,340
+0.25(+3.00%)
Apr 16, 2009
8.390
8.470
8.030
8.330
88,166
+0.25(+3.09%)
Apr 15, 2009
7.970
8.190
7.790
8.080
91,569
+0.07(+0.87%)
Apr 14, 2009
8.180
8.310
7.950
8.010
65,593
-0.33(-3.96%)
Apr 13, 2009
8.310
8.500
8.069
8.340
54,174
-0.11(-1.30%)
Apr 09, 2009
8.070
8.520
7.940
8.450
113,441
+0.53(+6.69%)
Apr 08, 2009
7.640
7.930
7.370
7.920
66,515
+0.36(+4.76%)
Apr 07, 2009
7.770
7.770
7.550
7.560
74,224
-0.35(-4.42%)
Apr 06, 2009
7.720
7.910
7.440
7.910
56,867
+0.04(+0.51%)
Apr 03, 2009
7.870
7.990
7.570
7.870
56,962
+0.00(+0.00%)
Apr 02, 2009
7.350
7.900
7.350
7.870
95,128
+0.73(+10.22%)
Apr 01, 2009
7.010
7.329
6.850
7.140
161,326
+0.15(+2.15%)
Mar 31, 2009
6.840
7.140
6.760
6.990
179,540
+0.26(+3.86%)
Mar 30, 2009
6.680
6.810
6.520
6.730
172,949
-0.79(-10.51%)
Mar 26, 2009
7.430
7.690
7.250
7.520
177,820
+0.23(+3.16%)
Mar 25, 2009
7.460
7.800
7.060
7.290
103,039
-0.13(-1.75%)
Mar 24, 2009
8.090
8.140
7.380
7.420
78,428
-0.82(-9.95%)
Mar 23, 2009
8.140
8.320
7.550
8.240
122,199
+0.66(+8.71%)
Mar 20, 2009
7.770
7.950
7.390
7.580
142,632
-0.13(-1.69%)
Mar 19, 2009
7.140
7.900
7.140
7.710
124,353
+0.71(+10.14%)
Mar 18, 2009
7.210
7.280
6.820
7.000
86,459
-0.28(-3.85%)
Mar 17, 2009
6.980
7.330
6.830
7.280
52,497
+0.27(+3.85%)
Mar 16, 2009
7.090
7.240
6.970
7.010
73,770
+0.01(+0.14%)
Mar 13, 2009
7.000
7.069
6.900
7.000
100,285
+0.04(+0.57%)
Mar 12, 2009
6.510
7.000
6.400
6.960
78,970
+0.46(+7.08%)
Mar 11, 2009
6.380
6.550
6.160
6.500
89,346
+0.17(+2.69%)
Mar 10, 2009
6.150
6.560
6.100
6.330
79,376
+0.33(+5.50%)
Mar 09, 2009
5.900
6.080
5.800
6.000
104,364
-0.02(-0.33%)
Mar 06, 2009
5.570
6.130
5.410
6.020
282,041
+0.48(+8.66%)
Mar 05, 2009
5.830
5.940
5.510
5.540
132,988
-0.44(-7.36%)
Mar 04, 2009
5.620
6.020
5.620
5.980
326,353
+1.22(+25.63%)
Mar 02, 2009
4.700
4.900
4.610
4.760
434,700
+0.06(+1.28%)
Feb 27, 2009
4.630
5.102
4.550
4.700
134,200
+0.06(+1.29%)
Feb 26, 2009
4.750
4.810
4.640
4.640
94,477
-0.06(-1.28%)
Feb 25, 2009
4.850
5.070
4.570
4.700
108,379
-0.17(-3.49%)
Feb 24, 2009
4.960
5.230
4.850
4.870
240,707
-0.03(-0.61%)
Feb 23, 2009
5.240
5.390
4.900
4.900
131,410
-0.30(-5.77%)
Feb 20, 2009
5.110
5.230
4.860
5.200
194,121
-0.05(-0.95%)
Feb 19, 2009
5.550
5.580
5.090
5.250
162,265
-0.25(-4.55%)
Feb 18, 2009
5.760
5.760
5.500
5.500
122,883
-0.18(-3.17%)
Feb 17, 2009
5.980
5.990
5.640
5.680
97,673
-0.21(-3.57%)
Feb 13, 2009
5.630
6.078
5.600
5.890
88,532
+0.28(+4.99%)
Feb 12, 2009
5.570
5.820
5.540
5.610
86,280
-0.20(-3.44%)
Feb 11, 2009
5.840
6.040
5.660
5.810
131,489
-0.03(-0.51%)
Feb 10, 2009
5.780
5.970
5.700
5.840
344,725
+0.04(+0.69%)
Feb 09, 2009
5.850
5.970
5.540
5.800
361,584
-0.12(-2.03%)
Feb 06, 2009
6.690
6.700
5.750
5.920
552,060
-1.55(-20.75%)
Feb 05, 2009
6.950
7.610
6.930
7.470
77,788
+0.45(+6.41%)
Feb 04, 2009
7.370
7.380
7.000
7.020
106,721
-0.37(-5.01%)
Feb 03, 2009
8.020
8.190
7.350
7.390
97,452
-0.58(-7.28%)
Feb 02, 2009
7.050
8.160
7.010
7.970
111,002
+0.84(+11.78%)
Jan 30, 2009
7.300
7.460
7.000
7.130
78,382
-0.07(-0.97%)
Jan 29, 2009
7.660
7.700
7.200
7.200
43,341
-0.58(-7.46%)
Jan 28, 2009
7.480
7.890
7.480
7.780
32,020
+0.33(+4.43%)
Jan 27, 2009
7.500
7.590
7.380
7.450
131,057
-0.04(-0.53%)
Jan 26, 2009
7.120
7.530
7.120
7.490
94,141
+0.35(+4.90%)
Jan 23, 2009
6.840
7.350
6.840
7.140
33,201
+0.04(+0.56%)
Jan 22, 2009
7.330
7.330
6.900
7.100
73,245
-0.42(-5.59%)
Jan 21, 2009
6.720
7.570
6.680
7.520
39,577
+0.88(+13.25%)
Jan 20, 2009
7.070
7.120
6.610
6.640
81,858
-0.51(-7.13%)
Jan 16, 2009
7.470
7.560
6.900
7.150
399,290
-0.14(-1.92%)
Jan 15, 2009
7.450
7.590
7.200
7.290
73,345
-0.16(-2.15%)
Jan 14, 2009
7.810
8.100
7.190
7.450
249,723
-0.28(-3.62%)
Jan 13, 2009
8.390
8.398
7.710
7.730
123,845
-0.69(-8.19%)
Jan 12, 2009
8.360
8.680
8.310
8.420
63,153
+0.04(+0.48%)
Jan 09, 2009
8.730
8.810
8.270
8.380
90,882
-0.39(-4.45%)
Jan 08, 2009
8.630
8.770
8.080
8.770
134,120
+0.15(+1.74%)
Jan 07, 2009
8.810
9.000
8.620
8.620
413,412
-0.33(-3.69%)
Jan 06, 2009
8.760
9.070
8.690
8.950
115,587
+0.30(+3.47%)
Jan 05, 2009
8.560
8.710
8.160
8.650
90,363
+0.15(+1.76%)
Jan 02, 2009
8.340
8.630
8.050
8.500
60,915
+0.17(+2.04%)
Dec 31, 2008
7.600
8.440
7.515
8.330
128,813
+0.76(+10.04%)
Dec 30, 2008
7.570
7.740
7.400
7.570
156,182
+0.09(+1.20%)
Dec 29, 2008
7.360
7.520
6.890
7.480
113,757
+0.12(+1.63%)
Dec 26, 2008
7.300
7.440
7.270
7.360
19,767
+0.11(+1.52%)
Dec 24, 2008
7.030
7.350
7.030
7.250
56,071
+0.24(+3.42%)
Dec 23, 2008
7.530
7.620
6.861
7.010
127,701
-0.47(-6.28%)
Dec 22, 2008
8.020
8.140
7.090
7.480
94,461
-0.47(-5.91%)
Dec 19, 2008
7.570
8.380
7.290
7.950
150,462
+0.66(+9.05%)
Dec 18, 2008
7.470
8.010
7.290
7.290
105,388
-0.14(-1.88%)
Dec 17, 2008
7.500
7.740
7.420
7.430
72,295
-0.19(-2.49%)
Dec 16, 2008
7.690
7.910
7.420
7.620
122,328
+0.14(+1.87%)
Dec 15, 2008
7.940
8.230
7.360
7.480
64,244
-0.42(-5.32%)
Dec 12, 2008
7.490
7.950
7.260
7.900
76,536
+0.33(+4.36%)
Dec 11, 2008
7.840
8.160
7.550
7.570
76,967
-0.38(-4.78%)
Dec 10, 2008
7.720
8.028
7.610
7.950
149,237
+0.30(+3.92%)
Dec 09, 2008
7.570
7.980
7.530
7.650
108,530
-0.03(-0.39%)
Dec 08, 2008
7.420
7.750
7.320
7.680
309,882
+0.38(+5.21%)
Dec 05, 2008
6.970
7.930
6.850
7.300
325,347
+0.77(+11.79%)
Dec 04, 2008
6.530
7.230
6.500
6.530
150,182
-0.31(-4.53%)
Dec 03, 2008
6.460
6.890
6.320
6.840
103,660
+0.33(+5.07%)
Dec 02, 2008
6.790
6.790
6.280
6.510
97,771
-0.12(-1.81%)
Dec 01, 2008
7.340
7.370
6.630
6.630
64,256
-0.73(-9.92%)
Nov 28, 2008
7.970
8.099
6.990
7.360
80,882
-0.74(-9.14%)
Nov 26, 2008
6.480
8.310
6.320
8.100
118,273
+1.43(+21.44%)
Nov 25, 2008
6.520
6.890
6.390
6.670
63,854
+0.24(+3.73%)
Nov 24, 2008
6.700
7.200
6.120
6.430
138,514
-0.23(-3.45%)
Nov 21, 2008
5.760
6.710
5.100
6.660
447,606
+1.05(+18.72%)
Nov 20, 2008
6.090
6.480
5.540
5.610
62,713
-0.55(-8.93%)
Nov 19, 2008
6.520
6.660
5.920
6.160
82,343
-0.36(-5.52%)
Nov 18, 2008
6.540
6.610
6.350
6.520
57,094
+0.12(+1.87%)
Nov 17, 2008
6.460
6.940
6.360
6.400
64,750
-0.10(-1.54%)
Nov 14, 2008
7.020
7.220
6.500
6.500
81,992
-0.70(-9.72%)
Nov 13, 2008
6.830
7.260
6.350
7.200
97,456
+0.36(+5.26%)
Nov 12, 2008
7.290
7.320
6.830
6.840
59,445
-0.60(-8.06%)
Nov 11, 2008
8.120
8.120
7.340
7.440
71,588
-0.74(-9.05%)
Nov 10, 2008
9.000
9.220
8.150
8.180
66,327
-0.60(-6.83%)
Nov 07, 2008
8.660
9.040
8.470
8.780
46,369
+0.23(+2.69%)
Nov 06, 2008
8.480
8.860
8.440
8.550
34,453
-0.02(-0.23%)
Nov 05, 2008
9.120
9.250
8.510
8.570
41,752
-0.64(-6.95%)
Nov 04, 2008
8.910
9.280
8.830
9.210
55,286
+0.47(+5.38%)
Nov 03, 2008
8.780
9.260
8.400
8.740
38,692
+0.34(+4.05%)
Oct 31, 2008
8.180
8.440
7.670
8.400
250,930
+0.13(+1.57%)
Oct 30, 2008
8.550
8.630
8.040
8.270
77,090
-0.09(-1.08%)
Oct 29, 2008
8.090
8.770
7.650
8.360
57,079
+0.29(+3.59%)
Oct 28, 2008
7.610
8.080
7.160
8.070
61,220
+0.65(+8.76%)
Oct 27, 2008
7.390
7.680
7.010
7.420
47,305
-0.11(-1.46%)
Oct 24, 2008
7.000
7.770
6.790
7.530
61,126
+0.01(+0.13%)
Oct 23, 2008
7.810
7.970
7.060
7.520
76,739
-0.30(-3.84%)
Oct 22, 2008
8.090
8.300
7.740
7.820
61,107
-0.37(-4.52%)
Oct 21, 2008
8.540
8.630
8.110
8.190
61,761
-0.51(-5.86%)
Oct 20, 2008
8.260
8.730
8.240
8.700
56,272
+0.25(+2.96%)
Oct 17, 2008
8.640
9.000
8.260
8.450
148,284
-0.42(-4.74%)
Oct 16, 2008
8.090
8.950
7.630
8.870
89,592
+0.85(+10.60%)
Oct 15, 2008
8.880
8.880
8.020
8.020
90,669
-0.95(-10.59%)
Oct 14, 2008
9.440
9.440
8.510
8.970
86,645
-0.25(-2.71%)
Oct 13, 2008
8.810
9.270
8.120
9.220
117,931
+0.82(+9.76%)
Oct 10, 2008
7.500
8.840
6.730
8.400
169,483
+0.61(+7.83%)
Oct 09, 2008
8.670
8.940
7.740
7.790
176,227
-0.76(-8.89%)
Oct 08, 2008
8.490
9.130
8.210
8.550
211,362
-0.08(-0.93%)
Oct 07, 2008
9.420
9.420
8.530
8.630
224,803
-0.63(-6.80%)
Oct 06, 2008
8.920
9.360
8.730
9.260
117,264
+0.13(+1.42%)
Oct 03, 2008
9.700
9.900
9.120
9.130
107,210
-0.37(-3.89%)
Oct 02, 2008
9.900
10.00
8.990
9.500
555,891
-0.60(-5.94%)
Oct 01, 2008
10.67
10.74
9.930
10.10
222,069
-0.75(-6.91%)
Sep 30, 2008
9.920
11.10
9.350
10.85
411,767
+1.06(+10.83%)
Sep 29, 2008
10.51
10.57
7.850
9.790
91,392
-0.87(-8.16%)
Sep 26, 2008
10.54
10.71
10.32
10.66
91,022
-0.07(-0.65%)
Sep 25, 2008
10.95
11.21
10.35
10.73
113,250
-0.14(-1.29%)
Sep 24, 2008
10.67
11.51
10.31
10.87
198,119
+0.20(+1.87%)
Sep 23, 2008
11.03
11.03
10.55
10.67
149,832
-0.37(-3.35%)
Sep 22, 2008
11.20
12.03
10.62
11.04
307,063
-0.11(-0.99%)
Sep 19, 2008
11.38
11.45
10.32
11.15
387,801
+0.55(+5.19%)
Sep 18, 2008
10.64
10.91
10.03
10.60
275,878
+0.17(+1.63%)
Sep 17, 2008
10.11
10.59
9.700
10.43
178,603
+0.19(+1.86%)
Sep 16, 2008
9.640
10.26
9.240
10.24
144,256
+0.42(+4.28%)
Sep 15, 2008
9.700
10.10
9.700
9.820
111,940
-0.18(-1.80%)
Sep 12, 2008
10.14
10.21
9.910
10.00
69,370
-0.21(-2.06%)
Sep 11, 2008
9.790
10.26
9.790
10.21
121,926
+0.32(+3.24%)
Sep 10, 2008
10.14
10.27
9.840
9.890
86,897
-0.04(-0.40%)
Sep 09, 2008
10.14
10.19
9.790
9.930
331,687
-0.18(-1.78%)
Sep 08, 2008
10.00
10.11
9.822
10.11
158,592
+0.46(+4.77%)
Sep 05, 2008
9.980
10.15
9.610
9.650
146,292
-0.17(-1.73%)
Sep 04, 2008
10.37
10.53
9.820
9.820
100,528
-0.63(-6.03%)
Sep 03, 2008
10.50
10.71
10.40
10.45
117,772
-0.07(-0.67%)
Sep 02, 2008
11.09
11.13
10.36
10.52
177,618
-0.44(-4.01%)
Aug 29, 2008
10.41
11.13
10.38
10.96
345,844
+0.45(+4.28%)
Aug 28, 2008
10.60
10.94
10.46
10.51
216,164
-0.01(-0.10%)
Aug 27, 2008
10.49
10.74
10.43
10.52
290,726
+0.02(+0.19%)
Aug 26, 2008
10.81
11.12
10.49
10.50
231,088
-0.32(-2.96%)
Aug 25, 2008
11.12
11.17
10.79
10.82
51,840
-0.39(-3.48%)
Aug 22, 2008
10.87
11.39
10.65
11.21
75,351
+0.49(+4.57%)
Aug 21, 2008
10.64
11.05
10.64
10.72
47,440
-0.01(-0.09%)
Aug 20, 2008
10.77
10.91
10.50
10.73
95,440
+0.02(+0.19%)
Aug 19, 2008
11.45
11.57
10.66
10.71
309,292
-0.86(-7.43%)
Aug 18, 2008
12.00
12.01
11.45
11.57
204,409
-0.43(-3.58%)
Aug 15, 2008
11.80
12.28
11.02
12.00
602,461
+0.02(+0.17%)
Aug 14, 2008
12.81
12.81
11.90
11.98
177,853
-0.95(-7.35%)
Aug 13, 2008
12.48
12.98
12.16
12.93
81,430
+0.39(+3.11%)
Aug 12, 2008
12.05
12.87
12.03
12.54
129,467
+0.40(+3.29%)
Aug 11, 2008
11.59
12.68
11.53
12.14
130,454
+0.56(+4.84%)
Aug 08, 2008
11.42
11.59
11.15
11.58
171,351
+0.16(+1.40%)
Aug 07, 2008
11.15
11.50
11.15
11.42
136,171
+0.10(+0.88%)
Aug 06, 2008
10.93
11.43
10.87
11.32
144,283
+0.34(+3.10%)
Aug 05, 2008
11.10
11.24
10.80
10.98
143,669
+0.06(+0.55%)
Aug 04, 2008
10.83
11.05
10.52
10.92
89,875
-0.06(-0.55%)
Aug 01, 2008
11.06
11.06
10.51
10.98
87,937
-0.01(-0.09%)
Jul 31, 2008
10.88
11.19
10.87
10.99
250,274
-0.02(-0.18%)
Jul 30, 2008
11.30
11.43
10.86
11.01
90,333
-0.10(-0.90%)
Jul 29, 2008
11.11
11.35
10.82
11.11
130,044
+0.16(+1.46%)
Jul 28, 2008
11.39
11.63
10.80
10.95
146,074
-0.45(-3.95%)
Jul 25, 2008
11.48
11.55
11.00
11.40
125,938
+0.05(+0.44%)
Jul 24, 2008
11.60
11.83
11.24
11.35
164,855
-0.17(-1.48%)
Jul 23, 2008
11.23
11.58
11.06
11.52
435,620
+0.32(+2.86%)
Jul 22, 2008
11.12
11.30
10.37
11.20
133,260
-0.08(-0.71%)
Jul 21, 2008
11.47
11.52
11.24
11.28
91,910
-0.09(-0.79%)
Jul 18, 2008
11.72
11.91
11.33
11.37
153,693
-0.42(-3.56%)
Jul 17, 2008
11.25
11.85
10.94
11.79
193,253
+0.61(+5.46%)
Jul 16, 2008
10.12
11.29
9.800
11.18
431,268
+1.04(+10.26%)
Jul 15, 2008
10.44
10.56
9.770
10.14
293,937
-0.42(-3.98%)
Jul 14, 2008
10.75
11.24
9.660
10.56
577,673
+0.06(+0.57%)
Jul 11, 2008
10.52
10.62
10.31
10.50
190,667
-0.14(-1.32%)
Jul 10, 2008
10.43
10.94
10.43
10.64
169,823
+0.24(+2.31%)
Jul 09, 2008
11.10
11.10
10.40
10.40
265,775
-0.72(-6.47%)
Jul 08, 2008
10.70
11.16
10.55
11.12
196,130
+0.48(+4.51%)
Jul 07, 2008
11.01
11.24
10.34
10.64
182,994
-0.31(-2.83%)
Jul 04, 2008
11.17
11.28
10.51
10.95
101,402
+0.00(+0.00%)
Jul 03, 2008
11.17
11.28
10.51
10.95
101,402
-0.15(-1.35%)
Jul 02, 2008
11.62
11.69
10.99
11.10
205,147
-0.49(-4.23%)
Jul 01, 2008
11.36
11.66
10.92
11.59
207,173
+0.06(+0.52%)
Jun 30, 2008
11.31
11.75
11.31
11.53
142,279
+0.17(+1.50%)
Jun 27, 2008
11.64
11.97
11.20
11.36
791,125
-0.15(-1.30%)
Jun 26, 2008
11.63
11.93
11.40
11.51
187,020
-0.30(-2.54%)
Jun 25, 2008
12.00
12.15
11.75
11.81
119,276
-0.17(-1.42%)
Jun 24, 2008
11.92
12.20
11.70
11.98
157,114
-0.09(-0.75%)
Jun 23, 2008
12.35
12.62
11.99
12.07
158,152
-0.16(-1.31%)
Jun 20, 2008
12.71
12.88
12.08
12.23
199,432
-0.55(-4.30%)
Jun 19, 2008
11.78
13.00
11.78
12.78
307,406
+1.04(+8.86%)
Jun 18, 2008
10.79
11.90
10.71
11.74
318,444
+0.89(+8.20%)
Jun 17, 2008
10.89
11.16
10.68
10.85
157,839
+0.05(+0.46%)
Jun 16, 2008
11.01
11.01
10.46
10.80
168,069
-0.27(-2.44%)
Jun 13, 2008
10.76
11.21
10.52
11.07
238,349
+0.41(+3.85%)
Jun 12, 2008
10.89
11.09
10.63
10.66
184,624
-0.10(-0.93%)
Jun 11, 2008
11.33
11.43
10.76
10.76
105,233
-0.58(-5.11%)
Jun 10, 2008
11.40
11.54
10.97
11.34
99,011
+0.10(+0.89%)
Jun 09, 2008
11.53
11.66
11.07
11.24
142,325
-0.28(-2.43%)
Jun 06, 2008
12.23
12.24
11.41
11.52
146,627
-0.78(-6.34%)
Jun 05, 2008
11.48
12.38
11.03
12.30
165,451
+0.79(+6.86%)
Jun 04, 2008
11.59
11.75
11.20
11.51
146,142
-0.15(-1.29%)
Jun 03, 2008
11.24
11.74
11.23
11.66
227,539
+0.83(+7.66%)
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.