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
Ford Motor
(NY:
F
)
12.15
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Jun 7, 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 (%)
Jun 30, 2011
7.654
7.944
7.598
7.842
130,262,096
+0.21(+2.76%)
Jun 29, 2011
7.626
7.683
7.575
7.632
95,154,176
+0.05(+0.68%)
Jun 28, 2011
7.706
7.706
7.535
7.580
94,967,296
-0.07(-0.97%)
Jun 27, 2011
7.592
7.706
7.441
7.654
87,893,240
+0.13(+1.66%)
Jun 24, 2011
7.689
7.734
7.472
7.529
145,492,272
-0.13(-1.71%)
Jun 23, 2011
7.461
7.677
7.427
7.660
104,317,656
+0.06(+0.82%)
Jun 22, 2011
7.615
7.677
7.580
7.598
74,665,432
+0.02(+0.30%)
Jun 21, 2011
7.438
7.694
7.416
7.575
127,458,424
+0.22(+2.94%)
Jun 20, 2011
7.370
7.398
7.336
7.359
90,340,016
+0.10(+1.33%)
Jun 17, 2011
7.359
7.364
7.211
7.262
142,553,872
-0.03(-0.47%)
Jun 16, 2011
7.421
7.495
7.211
7.296
161,441,888
-0.18(-2.43%)
Jun 15, 2011
7.563
7.598
7.421
7.478
155,955,536
-0.16(-2.08%)
Jun 14, 2011
7.558
7.711
7.535
7.637
107,871,000
+0.16(+2.21%)
Jun 13, 2011
7.472
7.541
7.268
7.472
194,709,424
-0.12(-1.57%)
Jun 10, 2011
7.779
7.814
7.580
7.592
170,015,888
-0.26(-3.26%)
Jun 09, 2011
7.814
7.888
7.723
7.848
97,321,400
+0.06(+0.73%)
Jun 08, 2011
7.939
7.967
7.762
7.791
135,595,600
-0.14(-1.79%)
Jun 07, 2011
8.058
8.070
7.927
7.933
128,568,856
+0.02(+0.29%)
Jun 06, 2011
7.956
8.030
7.882
7.910
95,181,096
-0.06(-0.71%)
Jun 03, 2011
7.893
8.087
7.853
7.967
100,753,048
-0.37(-4.43%)
May 24, 2011
8.439
8.445
8.280
8.337
85,929,488
-0.08(-0.95%)
May 23, 2011
8.362
8.490
8.331
8.416
87,071,592
-0.11(-1.33%)
May 20, 2011
8.559
8.592
8.510
8.530
69,085,944
-0.07(-0.79%)
May 19, 2011
8.587
8.627
8.536
8.598
67,879,712
+0.00(+0.00%)
May 18, 2011
8.536
8.621
8.456
8.598
72,505,856
+0.09(+1.00%)
May 17, 2011
8.564
8.633
8.428
8.513
114,826,344
-0.09(-1.06%)
May 16, 2011
8.650
8.712
8.587
8.604
91,063,104
+0.03(+0.33%)
May 13, 2011
8.652
8.701
8.547
8.576
76,302,840
-0.10(-1.18%)
May 12, 2011
8.610
8.723
8.598
8.678
85,698,560
+0.06(+0.73%)
May 11, 2011
8.593
8.729
8.564
8.615
96,911,920
+0.00(+0.00%)
May 10, 2011
8.604
8.644
8.576
8.615
64,545,344
+0.04(+0.46%)
May 09, 2011
8.598
8.644
8.542
8.576
58,714,256
-0.02(-0.20%)
May 06, 2011
8.678
8.741
8.576
8.593
102,842,336
+0.02(+0.20%)
May 05, 2011
8.513
8.701
8.462
8.576
110,042,024
-0.04(-0.46%)
May 04, 2011
8.769
8.786
8.513
8.615
126,123,632
-0.13(-1.50%)
May 03, 2011
8.769
8.849
8.678
8.746
120,690,360
-0.04(-0.45%)
May 02, 2011
8.783
8.797
8.763
8.786
74,165,984
-0.01(-0.13%)
Apr 29, 2011
8.809
8.917
8.758
8.797
70,603,848
-0.02(-0.19%)
Apr 28, 2011
8.797
8.928
8.769
8.814
84,612,704
-0.05(-0.51%)
Apr 27, 2011
9.014
9.025
8.769
8.860
148,395,568
-0.05(-0.51%)
Apr 26, 2011
9.122
9.201
8.905
8.905
293,224,384
+0.07(+0.77%)
Apr 25, 2011
8.832
8.866
8.729
8.837
96,153,656
+0.06(+0.71%)
Apr 21, 2011
8.661
8.786
8.587
8.775
93,548,472
+0.19(+2.25%)
Apr 20, 2011
8.502
8.644
8.439
8.581
124,806,072
+0.24(+2.93%)
Apr 19, 2011
8.331
8.411
8.269
8.337
58,992,960
+0.02(+0.27%)
Apr 18, 2011
8.251
8.382
8.237
8.314
87,628,536
-0.05(-0.61%)
Apr 15, 2011
8.451
8.476
8.308
8.365
83,529,808
-0.06(-0.68%)
Apr 14, 2011
8.382
8.445
8.308
8.422
109,781,864
-0.10(-1.13%)
Apr 13, 2011
8.553
8.559
8.416
8.519
102,906,856
+0.04(+0.47%)
Apr 12, 2011
8.297
8.530
8.246
8.479
145,434,544
+0.03(+0.34%)
Apr 11, 2011
8.684
8.758
8.382
8.451
150,356,720
-0.27(-3.07%)
Apr 08, 2011
8.900
8.917
8.621
8.718
90,029,800
-0.11(-1.29%)
Apr 07, 2011
8.923
8.996
8.786
8.832
90,225,440
-0.11(-1.27%)
Apr 06, 2011
9.048
9.087
8.877
8.945
109,498,072
-0.03(-0.38%)
Apr 05, 2011
8.900
8.991
8.843
8.979
127,352,504
+0.14(+1.56%)
Apr 04, 2011
8.752
8.951
8.752
8.842
174,182,224
+0.22(+2.56%)
Apr 01, 2011
8.547
8.769
8.485
8.621
204,526,336
+0.14(+1.68%)
Mar 31, 2011
8.428
8.502
8.365
8.479
73,716,032
+0.03(+0.34%)
Mar 30, 2011
8.462
8.513
8.382
8.451
71,872,800
+0.01(+0.13%)
Mar 29, 2011
8.433
8.496
8.377
8.439
58,498,204
-0.01(-0.13%)
Mar 28, 2011
8.524
8.581
8.433
8.451
72,555,384
-0.09(-1.00%)
Mar 25, 2011
8.644
8.644
8.473
8.536
103,690,752
-0.02(-0.20%)
Mar 24, 2011
8.189
8.596
8.183
8.553
225,525,280
+0.42(+5.10%)
Mar 23, 2011
8.109
8.217
7.973
8.138
113,290,360
-0.02(-0.21%)
Mar 22, 2011
8.257
8.286
8.143
8.155
78,751,168
-0.14(-1.71%)
Mar 21, 2011
8.291
8.308
8.234
8.297
81,701,448
+0.06(+0.69%)
Mar 18, 2011
8.291
8.342
8.206
8.240
113,582,056
+0.13(+1.61%)
Mar 17, 2011
8.280
8.291
8.064
8.109
138,321,024
+0.05(+0.56%)
Mar 16, 2011
8.377
8.411
7.899
8.064
223,732,448
-0.28(-3.34%)
Mar 15, 2011
8.206
8.416
8.132
8.342
191,545,296
+0.21(+2.59%)
Mar 14, 2011
8.229
8.325
8.075
8.132
114,455,208
-0.03(-0.42%)
Mar 11, 2011
7.905
8.225
7.888
8.166
127,232,144
+0.10(+1.27%)
Mar 10, 2011
8.018
8.118
7.967
8.064
188,351,728
-0.06(-0.77%)
Mar 09, 2011
8.297
8.303
8.104
8.126
119,611,816
-0.10(-1.24%)
Mar 08, 2011
7.973
8.274
7.967
8.229
187,461,232
+0.26(+3.28%)
Mar 07, 2011
8.155
8.200
7.950
7.967
185,442,528
-0.23(-2.84%)
Mar 04, 2011
8.411
8.411
8.121
8.200
143,535,104
-0.19(-2.30%)
Mar 03, 2011
8.473
8.502
8.337
8.394
117,063,368
+0.06(+0.68%)
Mar 02, 2011
8.337
8.468
8.314
8.337
117,974,200
+0.00(+0.00%)
Mar 01, 2011
8.587
8.598
8.303
8.337
130,578,048
-0.22(-2.59%)
Feb 28, 2011
8.695
8.695
8.468
8.559
95,015,608
-0.01(-0.13%)
Feb 25, 2011
8.496
8.593
8.445
8.570
137,761,728
+0.21(+2.52%)
Feb 24, 2011
8.283
8.524
8.246
8.360
211,351,920
-0.09(-1.08%)
Feb 23, 2011
8.539
8.553
8.240
8.451
280,964,256
-0.21(-2.43%)
Feb 22, 2011
8.735
8.826
8.576
8.661
171,053,104
-0.31(-3.42%)
Feb 18, 2011
9.070
9.093
8.928
8.968
120,936,968
-0.11(-1.25%)
Feb 17, 2011
9.104
9.116
9.002
9.082
94,430,072
-0.05(-0.50%)
Feb 16, 2011
9.190
9.201
9.099
9.127
105,125,888
-0.03(-0.31%)
Feb 15, 2011
9.116
9.190
9.070
9.156
90,611,448
+0.01(+0.06%)
Feb 14, 2011
9.315
9.321
9.110
9.150
122,320,168
-0.16(-1.77%)
Feb 11, 2011
9.130
9.389
9.093
9.315
166,591,920
+0.24(+2.70%)
Feb 10, 2011
9.093
9.161
9.042
9.070
114,699,904
-0.08(-0.87%)
Feb 09, 2011
9.173
9.269
9.110
9.150
108,728,440
-0.09(-0.92%)
Feb 08, 2011
9.195
9.247
9.110
9.235
104,844,056
+0.07(+0.81%)
Feb 07, 2011
9.008
9.304
8.985
9.161
207,617,760
+0.22(+2.48%)
Feb 04, 2011
9.048
9.070
8.894
8.940
139,268,464
-0.02(-0.25%)
Feb 03, 2011
8.746
8.974
8.587
8.962
269,026,560
+0.20(+2.34%)
Feb 02, 2011
9.048
9.087
8.706
8.758
328,610,560
-0.28(-3.08%)
Feb 01, 2011
9.178
9.235
9.014
9.036
314,415,840
-0.03(-0.38%)
Jan 31, 2011
9.417
9.463
8.786
9.070
483,656,288
-0.18(-1.97%)
Jan 28, 2011
10.69
10.17
9.087
9.252
844,425,152
-1.43(-13.41%)
Jan 27, 2011
10.53
10.74
10.42
10.69
118,679,184
+0.24(+2.29%)
Jan 26, 2011
10.22
10.48
10.18
10.45
117,437,896
+0.27(+2.68%)
Jan 25, 2011
10.16
10.25
10.04
10.17
82,871,456
-0.02(-0.22%)
Jan 24, 2011
10.25
10.25
10.09
10.20
90,859,272
-0.01(-0.11%)
Jan 21, 2011
10.23
10.30
10.16
10.21
85,668,512
+0.10(+0.96%)
Jan 20, 2011
10.11
10.24
9.867
10.11
164,392,368
-0.07(-0.67%)
Jan 19, 2011
10.64
10.65
10.11
10.18
156,697,408
-0.45(-4.28%)
Jan 18, 2011
10.61
10.67
10.58
10.63
69,844,616
+0.03(+0.27%)
Jan 14, 2011
10.58
10.66
10.57
10.61
88,414,696
-0.02(-0.16%)
Jan 13, 2011
10.70
10.79
10.55
10.62
176,655,376
+0.13(+1.25%)
Jan 12, 2011
10.44
10.66
10.40
10.49
116,557,376
+0.10(+0.93%)
Jan 11, 2011
10.51
10.51
10.31
10.40
107,785,536
-0.02(-0.16%)
Jan 10, 2011
10.48
10.51
10.32
10.41
114,817,624
+0.02(+0.22%)
Jan 07, 2011
10.47
10.47
10.28
10.39
174,140,432
+0.13(+1.30%)
Jan 06, 2011
10.25
10.40
10.21
10.26
169,214,080
+0.09(+0.87%)
Jan 05, 2011
9.844
10.29
9.793
10.17
197,490,832
+0.28(+2.88%)
Jan 04, 2011
9.889
10.04
9.645
9.884
187,163,792
+0.07(+0.75%)
Jan 03, 2011
9.676
9.844
9.667
9.810
124,390,200
+0.26(+2.74%)
Dec 31, 2010
9.468
9.571
9.446
9.548
39,435,392
+0.06(+0.60%)
Dec 30, 2010
9.508
9.582
9.468
9.491
42,270,688
-0.03(-0.30%)
Dec 29, 2010
9.480
9.554
9.468
9.520
44,922,344
+0.01(+0.06%)
Dec 28, 2010
9.571
9.582
9.468
9.514
49,915,260
-0.08(-0.83%)
Dec 27, 2010
9.508
9.594
9.440
9.594
48,716,488
+0.05(+0.54%)
Dec 23, 2010
9.611
9.628
9.525
9.542
45,310,788
-0.12(-1.24%)
Dec 22, 2010
9.667
9.685
9.582
9.662
55,546,332
+0.00(+0.00%)
Dec 21, 2010
9.605
9.667
9.574
9.662
62,454,244
+0.07(+0.77%)
Dec 20, 2010
9.582
9.611
9.457
9.588
73,609,496
+0.03(+0.36%)
Dec 17, 2010
9.531
9.582
9.486
9.554
91,349,088
+0.02(+0.18%)
Dec 16, 2010
9.395
9.537
9.349
9.537
87,097,440
+0.13(+1.33%)
Dec 15, 2010
9.309
9.474
9.298
9.412
78,860,968
+0.07(+0.79%)
Dec 14, 2010
9.383
9.429
9.321
9.338
75,483,200
-0.03(-0.30%)
Dec 13, 2010
9.468
9.508
9.366
9.366
94,780,976
-0.15(-1.55%)
Dec 10, 2010
9.486
9.537
9.468
9.514
67,166,520
-0.02(-0.18%)
Dec 09, 2010
9.565
9.582
9.474
9.531
83,016,080
+0.04(+0.42%)
Dec 08, 2010
9.474
9.514
9.298
9.491
187,516,992
+0.07(+0.78%)
Dec 07, 2010
9.616
9.622
9.412
9.417
112,566,592
-0.05(-0.54%)
Dec 06, 2010
9.474
9.542
9.395
9.468
100,584,696
-0.09(-0.89%)
Dec 03, 2010
9.457
9.571
9.440
9.554
118,519,880
+0.01(+0.12%)
Dec 02, 2010
9.508
9.588
9.457
9.542
144,900,960
+0.18(+1.94%)
Dec 01, 2010
9.235
9.383
9.178
9.360
176,819,136
+0.30(+3.26%)
Nov 30, 2010
9.053
9.093
9.002
9.065
126,062,872
-0.07(-0.75%)
Nov 29, 2010
9.167
9.167
9.019
9.133
108,210,304
-0.02(-0.25%)
Nov 26, 2010
8.991
9.201
8.957
9.156
55,492,368
+0.09(+0.94%)
Nov 24, 2010
9.070
9.070
9.070
9.070
117,675,128
+0.14(+1.59%)
Nov 23, 2010
9.104
9.190
8.883
8.928
169,811,664
-0.28(-3.09%)
Nov 22, 2010
9.247
9.406
9.161
9.213
160,401,952
-0.05(-0.49%)
Nov 19, 2010
9.110
9.315
9.002
9.258
229,170,128
+0.09(+0.99%)
Nov 18, 2010
9.537
9.594
9.127
9.167
451,334,272
-0.32(-3.36%)
Nov 17, 2010
9.531
9.611
9.395
9.486
223,295,152
+0.10(+1.03%)
Nov 16, 2010
9.776
9.906
9.304
9.389
412,194,560
-0.17(-1.78%)
Nov 15, 2010
9.269
9.901
9.486
9.559
409,288,256
+0.29(+3.13%)
Nov 12, 2010
9.360
9.400
9.122
9.269
161,176,240
-0.18(-1.87%)
Nov 11, 2010
9.406
9.474
9.213
9.446
166,465,504
-0.01(-0.12%)
Nov 10, 2010
9.281
9.503
9.144
9.457
245,527,824
+0.32(+3.48%)
Nov 09, 2010
9.400
9.429
9.031
9.139
234,969,536
-0.07(-0.80%)
Nov 08, 2010
9.304
9.377
9.133
9.213
223,729,136
-0.01(-0.06%)
Nov 05, 2010
9.087
9.247
8.991
9.218
248,893,568
+0.20(+2.21%)
Nov 04, 2010
8.820
9.087
8.758
9.019
339,666,912
+0.39(+4.48%)
Nov 03, 2010
8.234
8.644
8.212
8.633
326,080,448
+0.43(+5.20%)
Nov 02, 2010
8.143
8.223
8.087
8.206
95,939,256
+0.11(+1.41%)
Nov 01, 2010
8.143
8.172
8.052
8.092
99,495,016
+0.06(+0.71%)
Oct 29, 2010
8.064
8.092
8.018
8.035
91,936,048
-0.05(-0.63%)
Oct 28, 2010
8.126
8.143
7.996
8.087
90,858,536
-0.01(-0.07%)
Oct 27, 2010
8.155
8.161
8.013
8.092
142,346,224
+0.05(+0.57%)
Oct 25, 2010
7.990
8.075
7.967
8.047
135,465,088
+0.11(+1.43%)
Oct 22, 2010
7.882
7.967
7.865
7.933
66,827,324
+0.08(+1.01%)
Oct 21, 2010
7.836
8.052
7.768
7.853
149,891,232
+0.10(+1.25%)
Oct 20, 2010
7.649
7.808
7.592
7.757
106,904,336
+0.18(+2.40%)
Oct 19, 2010
7.751
7.757
7.495
7.575
148,742,560
-0.32(-4.03%)
Oct 18, 2010
7.819
7.905
7.757
7.893
61,310,532
+0.05(+0.58%)
Oct 15, 2010
7.961
7.984
7.740
7.848
107,860,440
-0.06(-0.79%)
Oct 14, 2010
7.893
7.967
7.836
7.910
138,516,544
+0.15(+1.98%)
Oct 13, 2010
7.905
7.910
7.757
7.757
103,810,944
-0.08(-1.02%)
Oct 12, 2010
7.797
7.876
7.683
7.836
87,981,016
+0.00(+0.00%)
Oct 11, 2010
7.802
7.905
7.779
7.836
84,395,384
+0.07(+0.88%)
Oct 08, 2010
7.768
7.802
7.552
7.768
126,359,856
+0.19(+2.55%)
Oct 07, 2010
7.575
7.609
7.501
7.575
42,445
+0.05(+0.60%)
Oct 06, 2010
7.427
7.649
7.416
7.529
162,265,232
+0.13(+1.77%)
Oct 05, 2010
7.393
7.433
7.347
7.398
72,266
+0.10(+1.32%)
Oct 04, 2010
7.150
7.347
7.126
7.302
168,562,096
+0.33(+4.73%)
Oct 01, 2010
6.972
7.057
6.892
6.972
95,951,656
+0.01(+0.14%)
Sep 30, 2010
6.959
7.086
6.938
6.962
74,917,264
-0.05(-0.70%)
Sep 29, 2010
7.080
7.108
6.983
7.012
151,812
-0.11(-1.52%)
Sep 28, 2010
7.097
7.126
6.978
7.120
25,014
+0.02(+0.32%)
Sep 27, 2010
7.148
7.165
7.086
7.097
50,635,232
-0.05(-0.64%)
Sep 24, 2010
7.063
7.148
7.043
7.143
74,994,864
+0.14(+2.03%)
Sep 23, 2010
7.000
7.080
6.909
7.000
82,387,752
-0.04(-0.57%)
Sep 22, 2010
7.069
7.131
6.989
7.040
93,345,456
-0.10(-1.35%)
Sep 21, 2010
7.126
7.251
7.114
7.137
118,105
-0.01(-0.16%)
Sep 20, 2010
7.137
7.165
7.040
7.148
87,596,024
+0.05(+0.64%)
Sep 17, 2010
7.103
7.131
7.017
7.103
121,254,512
+0.35(+5.22%)
Sep 15, 2010
6.784
6.801
6.688
6.750
94,789,584
-0.06(-0.92%)
Sep 14, 2010
6.801
6.853
6.762
6.813
24,880
-0.01(-0.08%)
Sep 13, 2010
6.784
6.824
6.733
6.818
64,465,356
+0.11(+1.70%)
Sep 10, 2010
6.716
6.816
6.682
6.705
66,573,468
+0.02(+0.34%)
Sep 09, 2010
6.801
6.847
6.619
6.682
18,780
-0.03(-0.42%)
Sep 08, 2010
6.716
6.796
6.654
6.710
85,528
+0.00(+0.00%)
Sep 07, 2010
6.830
6.864
6.699
6.710
60,981
-0.15(-2.24%)
Sep 03, 2010
6.756
6.904
6.733
6.864
114,729,464
+0.20(+3.07%)
Sep 02, 2010
6.642
6.727
6.580
6.659
76,029
+0.06(+0.86%)
Sep 01, 2010
6.557
6.762
6.517
6.602
144,073,104
+0.20(+3.11%)
Aug 31, 2010
6.375
6.517
6.329
6.403
457,286
-0.06(-0.88%)
Aug 30, 2010
6.585
6.642
6.454
6.460
62,322,652
+0.07(+1.07%)
Aug 27, 2010
6.639
6.665
6.284
6.392
111,784,264
-0.06(-0.88%)
Aug 26, 2010
6.528
6.574
6.335
6.449
259,671
+0.01(+0.18%)
Aug 25, 2010
6.278
6.483
6.227
6.437
6,144
+0.04(+0.69%)
Aug 24, 2010
6.415
6.534
6.307
6.393
96,909
-0.21(-3.17%)
Aug 23, 2010
6.733
6.767
6.597
6.602
74,601,992
-0.09(-1.36%)
Aug 20, 2010
6.739
6.767
6.597
6.693
89,355,584
-0.07(-1.01%)
Aug 19, 2010
6.898
6.938
6.727
6.762
95,935
-0.18(-2.54%)
Aug 18, 2010
6.921
6.989
6.712
6.938
66,382
+0.02(+0.33%)
Aug 17, 2010
6.938
7.037
6.858
6.915
63,023
+0.10(+1.42%)
Aug 16, 2010
6.801
6.909
6.756
6.818
104,265,784
-0.09(-1.32%)
Aug 13, 2010
6.909
7.035
6.898
6.909
73,214,752
-0.07(-0.98%)
Aug 12, 2010
6.841
7.046
6.767
6.978
119,584,200
-0.08(-1.13%)
Aug 11, 2010
7.194
7.205
7.012
7.057
182,314
-0.31(-4.24%)
Aug 10, 2010
7.364
7.410
7.279
7.370
18,572
-0.05(-0.69%)
Aug 09, 2010
7.461
7.461
7.347
7.421
68,670,112
+0.01(+0.08%)
Aug 06, 2010
7.416
7.421
7.279
7.416
96,196,336
+0.03(+0.46%)
Aug 05, 2010
7.421
7.421
7.336
7.381
90,606,096
-0.07(-0.99%)
Aug 04, 2010
7.393
7.509
7.364
7.455
59,012
+0.11(+1.55%)
Aug 03, 2010
7.438
7.529
7.262
7.342
283,052
-0.14(-1.90%)
Aug 02, 2010
7.427
7.507
7.359
7.484
135,515,744
+0.22(+3.05%)
Jul 30, 2010
7.262
7.398
7.154
7.262
139,868,160
-0.11(-1.54%)
Jul 29, 2010
7.410
7.455
7.234
7.376
30,403
+0.03(+0.46%)
Jul 28, 2010
7.342
7.438
7.313
7.342
19,677
-0.07(-0.92%)
Jul 27, 2010
7.410
7.495
7.307
7.410
160,504
+0.05(+0.70%)
Jul 26, 2010
7.290
7.478
7.251
7.359
220,646,432
+0.13(+1.73%)
Jul 23, 2010
6.875
7.251
7.023
7.234
284,183,168
+0.36(+5.21%)
Jul 22, 2010
6.688
6.949
6.682
6.875
140,756
+0.31(+4.68%)
Jul 21, 2010
6.722
6.756
6.500
6.568
118,816,016
-0.11(-1.70%)
Jul 20, 2010
6.682
6.688
6.398
6.682
93,276,272
+0.15(+2.35%)
Jul 19, 2010
6.449
6.580
6.386
6.528
87,623,280
+0.08(+1.23%)
Jul 16, 2010
6.449
6.699
6.426
6.449
121,168,136
-0.23(-3.41%)
Jul 15, 2010
6.745
6.767
6.545
6.676
115,976,584
-0.04(-0.59%)
Jul 14, 2010
6.608
6.779
6.563
6.716
63,041
+0.09(+1.29%)
Jul 13, 2010
6.523
6.716
6.403
6.631
120,959
+0.32(+5.05%)
Jul 12, 2010
6.164
6.329
6.159
6.312
98,888,888
+0.14(+2.30%)
Jul 09, 2010
6.170
6.221
5.994
6.170
89,211,944
+0.13(+2.17%)
Jul 08, 2010
6.096
6.159
5.943
6.039
109,587,976
+0.02(+0.28%)
Jul 07, 2010
5.806
6.045
5.783
6.022
127,527,072
+0.24(+4.23%)
Jul 06, 2010
5.926
6.011
5.710
5.778
44,288
-0.07(-1.17%)
Jul 02, 2010
5.846
6.045
5.772
5.846
125,918,856
-0.09(-1.44%)
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.