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
Bioasis Technologies Inc
(TSV:
BTI
)
N/A
UNCHANGED
Last Price
Updated: 3:52 PM EDT, Mar 18, 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
1.230
1.230
1.220
1.220
1,200
-0.08(-6.15%)
May 30, 2013
1.220
1.300
1.220
1.300
20,115
+0.03(+2.36%)
May 29, 2013
1.230
1.270
1.210
1.270
37,800
+0.02(+1.60%)
May 28, 2013
1.270
1.300
1.250
1.250
97,250
+0.00(+0.00%)
May 27, 2013
1.250
1.250
1.250
1.250
3,000
-0.02(-1.57%)
May 24, 2013
1.250
1.270
1.220
1.270
54,406
-0.03(-2.31%)
May 23, 2013
1.300
1.300
1.260
1.300
7,954
+0.02(+1.56%)
May 22, 2013
1.300
1.330
1.280
1.280
10,900
+0.00(+0.00%)
May 21, 2013
1.280
1.290
1.250
1.280
37,700
+0.00(+0.00%)
May 17, 2013
1.280
1.280
1.280
0
+0.03(+2.40%)
May 16, 2013
1.250
1.300
1.250
1.250
71,000
+0.04(+3.31%)
May 15, 2013
1.260
1.260
1.210
1.210
63,000
-0.07(-5.47%)
May 13, 2013
1.300
1.300
1.270
1.280
70,700
-0.10(-7.25%)
May 10, 2013
1.350
1.400
1.300
1.380
78,520
-0.02(-1.43%)
May 09, 2013
1.400
1.400
1.360
1.400
20,037
+0.00(+0.00%)
May 08, 2013
1.350
1.450
1.340
1.400
25,445
+0.10(+7.69%)
May 07, 2013
1.300
1.300
1.300
1.300
30,028
-0.04(-2.99%)
May 06, 2013
1.300
1.340
1.220
1.340
123,225
+0.04(+3.08%)
May 03, 2013
1.250
1.340
1.250
1.300
36,500
+0.02(+1.56%)
May 02, 2013
1.220
1.280
1.220
1.280
36,100
+0.06(+4.92%)
May 01, 2013
1.170
1.220
1.150
1.220
19,200
+0.05(+4.27%)
Apr 30, 2013
1.250
1.280
1.170
1.170
50,300
-0.08(-6.40%)
Apr 29, 2013
1.290
1.300
1.240
1.250
21,300
-0.05(-3.85%)
Apr 26, 2013
1.310
1.320
1.260
1.300
16,600
-0.05(-3.70%)
Apr 25, 2013
1.350
1.400
1.330
1.350
65,592
+0.00(+0.00%)
Apr 24, 2013
1.250
1.350
1.250
1.350
131,870
+0.04(+3.05%)
Apr 23, 2013
1.170
1.310
1.150
1.310
119,973
+0.16(+13.91%)
Apr 22, 2013
1.160
1.190
1.150
1.150
39,200
-0.05(-4.17%)
Apr 19, 2013
1.080
1.230
1.080
1.200
65,662
+0.10(+9.09%)
Apr 18, 2013
1.070
1.100
1.030
1.100
34,400
+0.03(+2.80%)
Apr 17, 2013
1.200
1.200
1.070
1.070
48,950
-0.13(-10.83%)
Apr 16, 2013
1.130
1.200
1.120
1.200
15,440
+0.06(+5.26%)
Apr 15, 2013
1.160
1.160
1.100
1.140
21,500
-0.02(-1.72%)
Apr 12, 2013
1.210
1.220
1.160
1.160
76,500
-0.09(-7.20%)
Apr 11, 2013
1.210
1.250
1.200
1.250
62,025
+0.11(+9.65%)
Apr 10, 2013
1.050
1.200
1.050
1.140
109,170
+0.10(+9.62%)
Apr 09, 2013
1.140
1.150
1.010
1.040
360,260
-0.08(-7.14%)
Apr 08, 2013
1.240
1.240
1.100
1.120
81,680
-0.12(-9.68%)
Apr 05, 2013
1.240
1.300
1.200
1.240
30,900
-0.01(-0.80%)
Apr 04, 2013
1.250
1.290
1.230
1.250
31,000
+0.03(+2.46%)
Apr 03, 2013
1.320
1.330
1.220
1.220
117,900
-0.12(-8.96%)
Apr 02, 2013
1.370
1.370
1.300
1.340
85,489
-0.01(-0.74%)
Apr 01, 2013
1.390
1.430
1.350
1.350
20,695
-0.12(-8.16%)
Mar 28, 2013
1.470
1.470
1.470
0
+0.10(+7.30%)
Mar 27, 2013
1.350
1.370
1.340
1.370
28,600
+0.02(+1.48%)
Mar 26, 2013
1.350
1.380
1.350
1.350
30,350
+0.02(+1.50%)
Mar 25, 2013
1.370
1.370
1.330
1.330
52,650
-0.04(-2.92%)
Mar 22, 2013
1.400
1.400
1.370
1.370
87,300
-0.01(-0.72%)
Mar 21, 2013
1.380
1.390
1.360
1.380
34,829
+0.00(+0.00%)
Mar 20, 2013
1.430
1.450
1.380
1.380
90,319
-0.07(-4.83%)
Mar 19, 2013
1.450
1.450
1.450
1.450
1,500
+0.00(+0.00%)
Mar 18, 2013
1.460
1.490
1.390
1.450
111,885
-0.02(-1.36%)
Mar 15, 2013
1.450
1.470
1.430
1.470
39,865
+0.03(+2.08%)
Mar 14, 2013
1.460
1.490
1.440
1.440
22,750
-0.03(-2.04%)
Mar 13, 2013
1.550
1.550
1.450
1.470
152,125
-0.08(-5.16%)
Mar 12, 2013
1.630
1.630
1.520
1.550
62,765
-0.09(-5.49%)
Mar 11, 2013
1.610
1.640
1.610
1.640
31,365
+0.03(+1.86%)
Mar 08, 2013
1.610
1.610
1.600
1.610
15,000
+0.01(+0.63%)
Mar 07, 2013
1.620
1.650
1.600
1.600
42,450
-0.01(-0.62%)
Mar 06, 2013
1.690
1.700
1.610
1.610
39,110
-0.04(-2.42%)
Mar 05, 2013
1.720
1.750
1.650
1.650
64,930
-0.07(-4.07%)
Mar 04, 2013
1.750
1.750
1.710
1.720
7,450
-0.03(-1.71%)
Mar 01, 2013
1.750
1.750
1.710
1.750
21,176
+0.04(+2.34%)
Feb 28, 2013
1.740
1.750
1.710
1.710
29,524
-0.01(-0.58%)
Feb 27, 2013
1.750
1.750
1.710
1.720
48,300
-0.03(-1.71%)
Feb 26, 2013
1.750
1.790
1.710
1.750
79,995
-0.05(-2.78%)
Feb 22, 2013
1.730
1.800
1.720
1.800
103,305
+0.03(+1.69%)
Feb 21, 2013
1.710
1.770
1.710
1.770
28,065
+0.09(+5.36%)
Feb 20, 2013
1.660
1.740
1.660
1.680
99,350
+0.04(+2.44%)
Feb 19, 2013
1.610
1.660
1.610
1.640
53,535
+0.04(+2.50%)
Feb 15, 2013
1.600
1.600
1.600
0
-0.01(-0.62%)
Feb 14, 2013
1.650
1.690
1.610
1.610
52,325
-0.06(-3.59%)
Feb 13, 2013
1.650
1.700
1.630
1.670
10,800
-0.03(-1.76%)
Feb 12, 2013
1.710
1.710
1.650
1.700
59,160
-0.02(-1.16%)
Feb 11, 2013
1.710
1.750
1.690
1.720
37,700
-0.05(-2.82%)
Feb 08, 2013
1.680
1.850
1.670
1.770
272,592
+0.09(+5.36%)
Feb 07, 2013
1.560
1.720
1.560
1.680
347,195
+0.23(+15.86%)
Feb 06, 2013
1.540
1.540
1.420
1.450
194,450
-0.13(-8.23%)
Feb 04, 2013
1.490
1.590
1.490
1.580
55,515
+0.09(+6.04%)
Feb 01, 2013
1.480
1.490
1.460
1.490
26,752
-0.06(-3.87%)
Jan 31, 2013
1.400
1.550
1.390
1.550
74,925
+0.15(+10.71%)
Jan 30, 2013
1.490
1.490
1.400
1.400
111,250
-0.03(-2.10%)
Jan 29, 2013
1.410
1.500
1.380
1.430
150,818
+0.03(+2.14%)
Jan 28, 2013
1.480
1.480
1.350
1.400
130,350
-0.10(-6.67%)
Jan 25, 2013
1.540
1.540
1.480
1.500
35,000
-0.04(-2.60%)
Jan 24, 2013
1.490
1.550
1.490
1.540
32,700
+0.03(+1.99%)
Jan 23, 2013
1.520
1.550
1.480
1.510
139,050
+0.00(+0.00%)
Jan 22, 2013
1.550
1.600
1.500
1.510
117,571
-0.04(-2.58%)
Jan 21, 2013
1.550
1.550
1.530
1.550
13,240
-0.03(-1.90%)
Jan 18, 2013
1.610
1.610
1.520
1.580
36,175
-0.05(-3.07%)
Jan 17, 2013
1.590
1.630
1.540
1.630
16,400
+0.03(+1.87%)
Jan 16, 2013
1.600
1.600
1.550
1.600
40,004
-0.02(-1.23%)
Jan 15, 2013
1.620
1.630
1.600
1.620
64,000
+0.00(+0.00%)
Jan 14, 2013
1.690
1.710
1.620
1.620
49,135
-0.07(-4.14%)
Jan 11, 2013
1.650
1.690
1.630
1.690
39,153
+0.07(+4.32%)
Jan 10, 2013
1.650
1.670
1.600
1.620
80,175
-0.03(-1.82%)
Jan 09, 2013
1.650
1.690
1.640
1.650
41,271
+0.02(+1.23%)
Jan 08, 2013
1.700
1.750
1.630
1.630
67,953
-0.09(-5.23%)
Jan 07, 2013
1.670
1.780
1.640
1.720
102,870
+0.03(+1.78%)
Jan 04, 2013
1.650
1.700
1.650
1.690
59,850
+0.05(+3.05%)
Jan 03, 2013
1.650
1.650
1.590
1.640
49,875
-0.04(-2.38%)
Jan 02, 2013
1.590
1.680
1.550
1.680
60,760
+0.09(+5.66%)
Dec 31, 2012
1.590
1.590
1.590
0
+0.06(+3.92%)
Dec 28, 2012
1.580
1.580
1.530
1.530
23,600
-0.07(-4.38%)
Dec 27, 2012
1.570
1.600
1.560
1.600
40,832
-0.05(-3.03%)
Dec 24, 2012
1.650
1.650
1.650
0
+0.12(+7.84%)
Dec 21, 2012
1.550
1.590
1.490
1.530
15,100
-0.10(-6.13%)
Dec 20, 2012
1.580
1.630
1.450
1.630
161,178
-0.03(-1.81%)
Dec 19, 2012
1.600
1.660
1.540
1.660
566,350
+0.06(+3.75%)
Dec 18, 2012
1.620
1.670
1.600
1.600
32,060
-0.07(-4.19%)
Dec 17, 2012
1.620
1.740
1.620
1.670
34,900
+0.07(+4.37%)
Dec 14, 2012
1.560
1.600
1.490
1.600
18,900
+0.04(+2.56%)
Dec 13, 2012
1.550
1.650
1.450
1.560
50,150
-0.01(-0.64%)
Dec 12, 2012
1.610
1.620
1.450
1.570
187,180
-0.08(-4.85%)
Dec 11, 2012
1.700
1.700
1.650
1.650
67,000
-0.05(-2.94%)
Dec 10, 2012
1.690
1.700
1.680
1.700
22,778
+0.01(+0.59%)
Dec 07, 2012
1.730
1.740
1.650
1.690
101,418
-0.02(-1.17%)
Dec 06, 2012
1.690
1.710
1.670
1.710
21,480
+0.02(+1.18%)
Dec 05, 2012
1.720
1.740
1.660
1.690
48,697
-0.06(-3.43%)
Dec 04, 2012
1.830
1.830
1.750
1.750
66,950
-0.08(-4.37%)
Nov 30, 2012
1.820
1.850
1.760
1.830
48,150
+0.01(+0.55%)
Nov 29, 2012
1.820
1.910
1.820
1.820
43,014
-0.08(-4.21%)
Nov 28, 2012
1.880
1.900
1.830
1.900
23,290
+0.02(+1.06%)
Nov 27, 2012
1.840
1.900
1.830
1.880
144,600
+0.03(+1.62%)
Nov 26, 2012
1.860
1.880
1.840
1.850
23,150
-0.01(-0.54%)
Nov 24, 2012
1.820
1.870
1.800
1.860
58,500
+0.00(+0.00%)
Nov 23, 2012
1.820
1.870
1.800
1.860
58,500
+0.06(+3.33%)
Nov 22, 2012
1.750
1.810
1.750
1.800
17,700
+0.05(+2.86%)
Nov 21, 2012
1.770
1.800
1.730
1.750
46,040
-0.09(-4.89%)
Nov 20, 2012
1.800
1.870
1.750
1.840
115,095
+0.06(+3.37%)
Nov 19, 2012
1.900
1.900
1.780
1.780
23,272
-0.07(-3.78%)
Nov 16, 2012
1.860
1.860
1.820
1.850
27,650
-0.03(-1.60%)
Nov 15, 2012
1.980
1.980
1.850
1.880
75,951
-0.09(-4.57%)
Nov 14, 2012
1.860
1.970
1.860
1.970
125,850
+0.11(+5.91%)
Nov 13, 2012
1.840
1.880
1.840
1.860
27,500
+0.02(+1.09%)
Nov 12, 2012
1.780
1.840
1.750
1.840
81,100
+0.08(+4.55%)
Nov 09, 2012
1.750
1.780
1.710
1.760
39,210
-0.03(-1.68%)
Nov 08, 2012
1.790
1.790
1.750
1.790
19,900
+0.05(+2.87%)
Nov 07, 2012
1.830
1.830
1.730
1.740
96,500
-0.10(-5.43%)
Nov 06, 2012
1.830
1.880
1.800
1.840
24,770
+0.01(+0.55%)
Nov 05, 2012
1.750
1.830
1.700
1.830
72,470
+0.03(+1.67%)
Nov 02, 2012
1.820
1.830
1.800
1.800
20,550
-0.05(-2.70%)
Nov 01, 2012
1.850
1.870
1.830
1.850
13,000
-0.03(-1.60%)
Oct 31, 2012
1.940
1.960
1.850
1.880
50,820
-0.02(-1.05%)
Oct 30, 2012
1.870
1.940
1.870
1.900
20,800
+0.00(+0.00%)
Oct 29, 2012
1.900
1.910
1.890
1.900
55,524
-0.05(-2.56%)
Oct 26, 2012
1.880
1.950
1.840
1.950
117,135
+0.06(+3.17%)
Oct 25, 2012
1.850
1.890
1.840
1.890
41,000
+0.03(+1.61%)
Oct 24, 2012
1.850
1.900
1.820
1.860
31,840
-0.04(-2.11%)
Oct 23, 2012
1.780
1.900
1.780
1.900
14,000
-0.05(-2.56%)
Oct 19, 2012
1.940
1.950
1.900
1.950
52,050
+0.00(+0.00%)
Oct 18, 2012
1.990
1.990
1.900
1.950
30,180
-0.04(-2.01%)
Oct 17, 2012
2.040
2.040
1.950
1.990
29,200
-0.01(-0.50%)
Oct 16, 2012
1.870
2.050
1.870
2.000
90,254
+0.13(+6.95%)
Oct 15, 2012
1.780
1.870
1.770
1.870
74,257
+0.03(+1.63%)
Oct 12, 2012
1.840
1.840
1.780
1.840
8,650
-0.01(-0.54%)
Oct 11, 2012
1.760
1.850
1.720
1.850
38,400
+0.00(+0.00%)
Oct 10, 2012
1.810
1.850
1.750
1.850
58,355
+0.00(+0.00%)
Oct 09, 2012
1.920
1.920
1.800
1.850
126,510
-0.07(-3.65%)
Oct 05, 2012
1.920
1.920
1.920
0
-0.03(-1.54%)
Oct 04, 2012
1.970
1.990
1.920
1.950
24,155
-0.03(-1.52%)
Oct 03, 2012
1.930
1.980
1.920
1.980
11,115
+0.00(+0.00%)
Oct 02, 2012
1.990
2.000
1.920
1.980
137,916
+0.00(+0.00%)
Oct 01, 2012
1.970
1.990
1.960
1.980
51,620
-0.06(-2.94%)
Sep 28, 2012
2.000
2.050
1.900
2.040
66,400
-0.01(-0.49%)
Sep 27, 2012
1.920
2.130
1.900
2.050
281,560
+0.17(+9.04%)
Sep 26, 2012
1.960
1.960
1.880
1.880
11,950
-0.07(-3.59%)
Sep 25, 2012
1.830
1.950
1.830
1.950
117,600
+0.10(+5.41%)
Sep 24, 2012
1.840
1.890
1.820
1.850
76,800
+0.01(+0.54%)
Sep 21, 2012
1.800
1.840
1.750
1.840
38,825
+0.09(+5.14%)
Sep 20, 2012
1.790
1.820
1.750
1.750
62,504
+0.00(+0.00%)
Sep 19, 2012
1.820
1.820
1.690
1.750
77,150
-0.07(-3.85%)
Sep 18, 2012
1.890
1.900
1.750
1.820
109,753
-0.03(-1.62%)
Sep 17, 2012
1.860
1.920
1.800
1.850
63,204
+0.01(+0.54%)
Sep 14, 2012
1.940
1.980
1.840
1.840
165,500
-0.10(-5.15%)
Sep 13, 2012
1.850
1.970
1.840
1.940
130,124
+0.05(+2.65%)
Sep 12, 2012
2.040
2.040
1.870
1.890
225,661
-0.15(-7.35%)
Sep 11, 2012
1.960
2.050
1.830
2.040
343,085
+0.08(+4.08%)
Sep 10, 2012
1.700
1.960
1.680
1.960
291,021
+0.31(+18.79%)
Sep 07, 2012
1.610
1.650
1.580
1.650
61,350
+0.07(+4.43%)
Sep 06, 2012
1.600
1.700
1.560
1.580
163,558
+0.04(+2.60%)
Sep 05, 2012
1.610
1.720
1.500
1.540
263,850
-0.04(-2.53%)
Sep 04, 2012
1.480
1.600
1.460
1.580
90,080
+0.13(+8.97%)
Aug 31, 2012
1.450
1.450
1.450
0
+0.06(+4.32%)
Aug 30, 2012
1.300
1.450
1.300
1.390
49,350
+0.09(+6.92%)
Aug 29, 2012
1.250
1.300
1.240
1.300
13,600
+0.00(+0.00%)
Aug 27, 2012
1.290
1.350
1.290
1.300
23,400
+0.01(+0.78%)
Aug 24, 2012
1.250
1.290
1.250
1.290
15,740
+0.06(+4.88%)
Aug 23, 2012
1.240
1.280
1.230
1.230
67,220
+0.03(+2.50%)
Aug 22, 2012
1.230
1.230
1.200
1.200
9,600
-0.03(-2.44%)
Aug 21, 2012
1.240
1.250
1.230
1.230
15,600
-0.02(-1.60%)
Aug 20, 2012
1.200
1.250
1.200
1.250
24,660
+0.00(+0.00%)
Aug 17, 2012
1.250
1.250
1.210
1.250
75,457
+0.05(+4.17%)
Aug 16, 2012
1.210
1.230
1.200
1.200
69,786
-0.04(-3.23%)
Aug 15, 2012
1.250
1.250
1.210
1.240
34,800
-0.01(-0.80%)
Aug 14, 2012
1.250
1.260
1.240
1.250
86,300
-0.02(-1.57%)
Aug 13, 2012
1.240
1.280
1.240
1.270
75,635
+0.02(+1.60%)
Aug 11, 2012
1.270
1.300
1.240
1.250
36,913
+0.00(+0.00%)
Aug 10, 2012
1.270
1.300
1.240
1.250
36,913
+0.02(+1.63%)
Aug 09, 2012
1.270
1.330
1.230
1.230
53,050
-0.02(-1.60%)
Aug 08, 2012
1.250
1.250
1.250
1.250
5,300
-0.05(-3.85%)
Aug 07, 2012
1.290
1.300
1.290
1.300
16,200
+0.01(+0.78%)
Aug 03, 2012
1.290
1.290
1.290
0
+0.09(+7.50%)
Aug 02, 2012
1.230
1.230
1.190
1.200
35,100
-0.06(-4.76%)
Aug 01, 2012
1.300
1.300
1.260
1.260
11,789
-0.04(-3.08%)
Jul 31, 2012
1.270
1.300
1.270
1.300
14,710
-0.02(-1.52%)
Jul 30, 2012
1.220
1.320
1.180
1.320
49,700
+0.08(+6.45%)
Jul 27, 2012
1.260
1.260
1.200
1.240
38,600
-0.05(-3.88%)
Jul 26, 2012
1.280
1.300
1.260
1.290
20,250
+0.04(+3.20%)
Jul 25, 2012
1.290
1.290
1.250
1.250
20,100
-0.04(-3.10%)
Jul 24, 2012
1.260
1.290
1.260
1.290
15,600
-0.01(-0.77%)
Jul 23, 2012
1.250
1.300
1.190
1.300
51,472
+0.05(+4.00%)
Jul 20, 2012
1.290
1.290
1.250
1.250
47,500
-0.03(-2.34%)
Jul 19, 2012
1.290
1.300
1.270
1.280
10,100
-0.07(-5.19%)
Jul 18, 2012
1.290
1.350
1.280
1.350
28,200
+0.10(+8.00%)
Jul 17, 2012
1.280
1.290
1.230
1.250
122,107
-0.10(-7.41%)
Jul 16, 2012
1.290
1.350
1.270
1.350
135,500
-0.03(-2.17%)
Jul 13, 2012
1.300
1.380
1.300
1.380
39,720
+0.09(+6.98%)
Jul 12, 2012
1.380
1.380
1.270
1.290
69,602
-0.02(-1.53%)
Jul 11, 2012
1.400
1.400
1.310
1.310
23,755
-0.12(-8.39%)
Jul 10, 2012
1.390
1.430
1.390
1.430
5,800
+0.03(+2.14%)
Jul 09, 2012
1.380
1.430
1.380
1.400
22,100
+0.05(+3.70%)
Jul 06, 2012
1.380
1.380
1.350
1.350
27,025
-0.07(-4.93%)
Jul 05, 2012
1.340
1.430
1.330
1.420
31,263
+0.07(+5.19%)
Jul 04, 2012
1.410
1.410
1.350
1.350
91,500
-0.07(-4.93%)
Jul 03, 2012
1.480
1.480
1.410
1.420
73,196
-0.04(-2.74%)
Jun 29, 2012
1.460
1.460
1.460
0
+0.00(+0.00%)
Jun 28, 2012
1.500
1.500
1.440
1.460
62,760
+0.00(+0.00%)
Jun 27, 2012
1.500
1.500
1.460
1.460
41,000
-0.04(-2.67%)
Jun 26, 2012
1.480
1.500
1.480
1.500
6,500
-0.05(-3.23%)
Jun 25, 2012
1.490
1.550
1.490
1.550
47,703
+0.05(+3.33%)
Jun 22, 2012
1.500
1.500
1.450
1.500
63,210
-0.02(-1.32%)
Jun 21, 2012
1.470
1.530
1.470
1.520
42,610
+0.03(+2.01%)
Jun 20, 2012
1.530
1.530
1.470
1.490
39,826
-0.01(-0.67%)
Jun 19, 2012
1.550
1.580
1.450
1.500
135,345
-0.05(-3.23%)
Jun 18, 2012
1.450
1.580
1.450
1.550
173,425
+0.14(+9.93%)
Jun 15, 2012
1.400
1.410
1.400
1.410
11,250
+0.06(+4.44%)
Jun 14, 2012
1.450
1.450
1.350
1.350
10,620
-0.06(-4.26%)
Jun 13, 2012
1.450
1.450
1.400
1.410
57,895
-0.04(-2.76%)
Jun 12, 2012
1.350
1.460
1.350
1.450
48,495
+0.06(+4.32%)
Jun 11, 2012
1.550
1.550
1.350
1.390
131,942
-0.14(-9.15%)
Jun 08, 2012
1.350
1.540
1.330
1.530
352,845
+0.18(+13.33%)
Jun 07, 2012
1.260
1.360
1.190
1.350
258,350
+0.07(+5.47%)
Jun 06, 2012
1.250
1.280
1.240
1.280
52,550
+0.01(+0.79%)
Jun 05, 2012
1.260
1.270
1.240
1.270
46,500
+0.02(+1.60%)
Jun 04, 2012
1.220
1.250
1.200
1.250
28,100
+0.01(+0.81%)
Jun 02, 2012
1.200
1.280
1.200
1.240
178,600
+0.00(+0.00%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.
About Us
|
Contact Us
|
Privacy Policy
|
User Agreement
|
Advertise With Us
|
Site Map
Home
|
News
|
Travel
|
Restaurants
|
Nightlife
|
Things To Do
|
Events
|
Directory
|
Real Estate
|
Blog
|
More
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.