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
HP Inc
(NY:
HPQ
)
36.45
+0.27 (+0.75%)
Official Closing 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, 2008
7.755
7.848
7.574
7.637
89,178,640
-0.06(-0.83%)
Jun 27, 2008
7.705
7.745
7.606
7.701
84,049,952
-0.02(-0.20%)
Jun 26, 2008
7.817
7.817
7.646
7.717
101,920,936
-0.16(-2.04%)
Jun 25, 2008
7.798
7.981
7.798
7.878
67,966,840
+0.10(+1.24%)
Jun 24, 2008
7.810
7.855
7.750
7.781
98,647,832
-0.08(-1.03%)
Jun 23, 2008
7.924
7.943
7.833
7.862
64,068,484
-0.02(-0.28%)
Jun 20, 2008
7.955
8.047
7.798
7.884
116,518,744
-0.16(-2.04%)
Jun 19, 2008
7.973
8.109
7.910
8.049
82,029,304
+0.00(+0.00%)
Jun 18, 2008
8.088
8.128
7.957
8.049
91,002,152
-0.13(-1.58%)
Jun 17, 2008
8.273
8.292
8.135
8.178
71,768,744
-0.04(-0.50%)
Jun 16, 2008
8.128
8.297
8.119
8.220
58,896,652
+0.02(+0.27%)
Jun 13, 2008
8.144
8.306
8.135
8.197
80,967,520
+0.08(+1.02%)
Jun 12, 2008
8.078
8.185
8.064
8.114
64,338,996
+0.08(+1.05%)
Jun 11, 2008
8.206
8.209
8.000
8.030
80,517,904
-0.19(-2.29%)
Jun 10, 2008
8.244
8.322
8.154
8.218
72,918,824
-0.01(-0.13%)
Jun 09, 2008
8.237
8.268
8.150
8.228
62,443,164
+0.00(+0.00%)
Jun 06, 2008
8.308
8.370
8.206
8.228
97,074,736
-0.15(-1.81%)
Jun 05, 2008
8.140
8.420
8.109
8.380
131,522,864
+0.29(+3.63%)
Jun 04, 2008
7.950
8.149
7.950
8.087
76,248,248
+0.10(+1.23%)
Jun 03, 2008
8.045
8.114
7.955
7.988
84,412,944
-0.00(-0.02%)
Jun 02, 2008
8.095
8.121
7.903
7.990
84,446,936
-0.14(-1.72%)
May 30, 2008
8.128
8.223
8.106
8.130
101,583,320
+0.03(+0.32%)
May 29, 2008
8.030
8.135
7.973
8.104
84,368,952
+0.07(+0.84%)
May 28, 2008
7.947
8.059
7.936
8.036
103,627,760
+0.14(+1.79%)
May 27, 2008
7.779
7.940
7.776
7.895
90,527,344
+0.13(+1.65%)
May 26, 2008
7.738
7.800
7.724
7.767
0
+0.00(+0.00%)
May 23, 2008
7.738
7.800
7.724
7.767
97,136,712
+0.01(+0.13%)
May 22, 2008
7.810
7.829
7.722
7.757
169,453,072
+0.02(+0.22%)
May 21, 2008
7.981
8.007
7.670
7.739
199,760,032
-0.29(-3.57%)
May 20, 2008
8.064
8.090
7.926
8.026
125,667,312
-0.04(-0.54%)
May 19, 2008
8.175
8.301
8.023
8.069
120,581,744
-0.10(-1.23%)
May 16, 2008
8.131
8.209
8.000
8.169
143,811,728
+0.10(+1.20%)
May 15, 2008
7.924
8.131
7.822
8.073
165,946,944
+0.19(+2.39%)
May 14, 2008
7.760
8.030
7.757
7.884
318,392,928
+0.24(+3.09%)
May 13, 2008
7.669
7.921
7.475
7.648
820,415,872
-0.44(-5.47%)
May 12, 2008
8.532
8.632
7.921
8.090
232,660,672
-0.40(-4.68%)
May 09, 2008
8.439
8.525
8.396
8.487
55,653,812
+0.01(+0.14%)
May 08, 2008
8.442
8.543
8.371
8.475
61,205,600
+0.07(+0.84%)
May 07, 2008
8.391
8.615
8.356
8.404
108,730,488
+0.00(+0.02%)
May 06, 2008
8.334
8.441
8.213
8.403
66,902,244
+0.06(+0.75%)
May 05, 2008
8.306
8.394
8.258
8.341
50,173,512
-0.01(-0.17%)
May 02, 2008
8.342
8.382
8.249
8.354
67,488,320
+0.06(+0.69%)
May 01, 2008
8.007
8.323
7.990
8.297
95,894,888
+0.29(+3.62%)
Apr 30, 2008
8.297
8.297
7.966
8.007
95,767,504
-0.26(-3.11%)
Apr 29, 2008
8.221
8.297
8.175
8.265
54,747,660
+0.04(+0.53%)
Apr 28, 2008
8.197
8.275
8.163
8.221
47,023,252
+0.02(+0.30%)
Apr 25, 2008
8.344
8.344
8.080
8.197
71,424,152
-0.16(-1.86%)
Apr 24, 2008
8.296
8.456
8.266
8.353
60,781,284
+0.06(+0.71%)
Apr 23, 2008
8.323
8.392
8.247
8.294
60,748,280
-0.03(-0.33%)
Apr 22, 2008
8.353
8.372
8.244
8.322
56,880,420
-0.05(-0.58%)
Apr 21, 2008
8.284
8.384
8.223
8.370
46,902,592
+0.05(+0.56%)
Apr 18, 2008
8.261
8.379
8.245
8.323
96,893,432
+0.15(+1.84%)
Apr 17, 2008
8.182
8.206
8.071
8.173
54,271,592
+0.04(+0.45%)
Apr 16, 2008
8.033
8.161
8.005
8.137
74,656,976
+0.22(+2.79%)
Apr 15, 2008
7.954
7.969
7.824
7.916
49,513,088
+0.00(+0.00%)
Apr 14, 2008
7.838
7.990
7.812
7.916
50,447,348
+0.06(+0.77%)
Apr 11, 2008
7.993
8.007
7.834
7.855
59,489,276
-0.19(-2.36%)
Apr 10, 2008
7.929
8.090
7.929
8.045
62,792,476
+0.08(+1.04%)
Apr 09, 2008
7.957
7.986
7.819
7.962
68,773,352
+0.00(+0.04%)
Apr 08, 2008
7.869
7.981
7.807
7.959
71,740,560
+0.03(+0.33%)
Apr 07, 2008
8.024
8.107
7.900
7.933
81,689,808
-0.08(-1.03%)
Apr 04, 2008
8.109
8.163
7.979
8.016
71,555,880
-0.10(-1.19%)
Apr 03, 2008
8.095
8.166
8.011
8.112
87,947,408
-0.05(-0.57%)
Apr 02, 2008
8.214
8.292
8.083
8.159
75,781,232
-0.06(-0.76%)
Apr 01, 2008
7.966
8.268
7.966
8.221
101,888,680
+0.33(+4.23%)
Mar 31, 2008
7.947
8.050
7.888
7.888
129,763,488
-0.07(-0.93%)
Mar 28, 2008
8.111
8.154
7.935
7.962
58,954,040
-0.10(-1.18%)
Mar 27, 2008
8.140
8.178
8.021
8.057
70,738,168
-0.12(-1.48%)
Mar 26, 2008
8.294
8.334
8.062
8.178
79,501,496
-0.16(-1.91%)
Mar 25, 2008
8.266
8.373
8.223
8.337
60,569,896
+0.06(+0.69%)
Mar 24, 2008
8.069
8.375
7.997
8.280
95,830,808
+0.25(+3.08%)
Mar 21, 2008
8.059
8.178
7.981
8.033
163,538,592
-0.00(-0.00%)
Mar 20, 2008
8.059
8.178
7.981
8.033
163,537,440
-0.02(-0.19%)
Mar 19, 2008
8.206
8.265
8.042
8.049
120,029,008
-0.23(-2.80%)
Mar 18, 2008
8.131
8.280
8.087
8.280
86,953,656
+0.26(+3.25%)
Mar 17, 2008
7.760
8.116
7.688
8.019
101,574,312
+0.09(+1.09%)
Mar 14, 2008
8.178
8.180
7.791
7.933
106,240,880
-0.19(-2.34%)
Mar 13, 2008
8.049
8.209
7.962
8.123
90,662,344
-0.04(-0.53%)
Mar 12, 2008
8.233
8.290
8.138
8.166
70,929,384
-0.11(-1.36%)
Mar 11, 2008
8.235
8.292
8.052
8.278
84,126,872
+0.21(+2.59%)
Mar 10, 2008
8.164
8.192
8.052
8.069
66,201,384
-0.10(-1.27%)
Mar 07, 2008
8.173
8.322
8.074
8.173
72,863,144
-0.08(-0.98%)
Mar 06, 2008
8.296
8.430
8.239
8.254
93,102,624
-0.09(-1.10%)
Mar 05, 2008
8.394
8.439
8.258
8.346
72,213,240
-0.02(-0.29%)
Mar 04, 2008
8.171
8.382
8.118
8.370
93,717,000
+0.15(+1.79%)
Mar 03, 2008
8.226
8.271
8.144
8.223
70,488,320
-0.03(-0.36%)
Feb 29, 2008
8.311
8.399
8.225
8.252
82,122,704
-0.13(-1.61%)
Feb 28, 2008
8.398
8.430
8.320
8.387
91,341,736
-0.07(-0.80%)
Feb 27, 2008
8.465
8.550
8.404
8.455
83,901,808
-0.04(-0.53%)
Feb 26, 2008
8.275
8.584
8.230
8.499
118,274,192
+0.18(+2.22%)
Feb 25, 2008
8.178
8.349
8.145
8.315
97,685,616
+0.13(+1.54%)
Feb 22, 2008
8.107
8.204
8.007
8.188
81,871,480
+0.10(+1.22%)
Feb 21, 2008
8.197
8.265
8.040
8.090
110,747,368
-0.11(-1.29%)
Feb 20, 2008
7.922
8.246
7.860
8.195
232,833,520
+0.60(+7.94%)
Feb 19, 2008
7.672
7.803
7.593
7.593
184,319,920
+0.01(+0.18%)
Feb 18, 2008
7.454
7.651
7.396
7.579
0
+0.00(+0.00%)
Feb 15, 2008
7.454
7.651
7.396
7.579
109,735,552
+0.11(+1.41%)
Feb 14, 2008
7.523
7.535
7.392
7.473
114,902,192
-0.14(-1.79%)
Feb 13, 2008
7.449
7.684
7.449
7.610
101,260,152
+0.20(+2.73%)
Feb 12, 2008
7.390
7.499
7.313
7.408
114,532,232
+0.04(+0.59%)
Feb 11, 2008
7.297
7.364
7.244
7.364
78,213,104
+0.13(+1.79%)
Feb 08, 2008
7.038
7.290
7.007
7.235
130,251,728
+0.24(+3.41%)
Feb 07, 2008
7.221
7.221
6.938
6.997
281,856,352
-0.29(-3.94%)
Feb 06, 2008
7.461
7.506
7.266
7.283
107,917,352
-0.14(-1.91%)
Feb 05, 2008
7.593
7.593
7.396
7.425
105,170,024
-0.19(-2.45%)
Feb 04, 2008
7.644
7.720
7.577
7.612
72,068,120
-0.06(-0.81%)
Feb 01, 2008
7.563
7.679
7.508
7.674
106,055,296
+0.12(+1.60%)
Jan 31, 2008
7.418
7.641
7.307
7.553
128,080,144
+0.03(+0.41%)
Jan 30, 2008
7.451
7.651
7.402
7.522
114,238,528
+0.03(+0.37%)
Jan 29, 2008
7.610
7.610
7.402
7.494
122,504,280
-0.06(-0.78%)
Jan 28, 2008
7.558
7.739
7.499
7.553
82,220,584
-0.00(-0.05%)
Jan 25, 2008
7.905
7.907
7.532
7.556
122,453,016
-0.20(-2.56%)
Jan 24, 2008
7.477
7.805
7.339
7.755
129,007,040
+0.29(+3.94%)
Jan 23, 2008
7.187
7.467
6.908
7.461
196,000,704
+0.08(+1.10%)
Jan 22, 2008
6.997
7.515
6.997
7.380
187,772,400
-0.18(-2.35%)
Jan 21, 2008
7.567
7.651
7.430
7.558
0
+0.00(+0.00%)
Jan 18, 2008
7.567
7.651
7.430
7.558
145,205,072
+0.13(+1.74%)
Jan 17, 2008
7.679
7.739
7.342
7.428
141,291,008
-0.23(-3.02%)
Jan 16, 2008
7.567
7.808
7.539
7.660
162,034,960
-0.12(-1.58%)
Jan 15, 2008
7.878
7.902
7.774
7.783
92,921,624
-0.19(-2.34%)
Jan 14, 2008
8.062
8.102
7.926
7.969
109,293,216
+0.20(+2.51%)
Jan 11, 2008
7.860
7.886
7.748
7.774
105,519,480
-0.06(-0.75%)
Jan 10, 2008
7.605
7.938
7.605
7.833
142,820,352
+0.16(+2.03%)
Jan 09, 2008
7.449
7.708
7.387
7.677
177,172,448
+0.22(+2.89%)
Jan 08, 2008
7.862
7.950
7.432
7.461
247,292,112
-0.37(-4.76%)
Jan 07, 2008
8.130
8.145
7.637
7.834
182,280,144
-0.26(-3.24%)
Jan 04, 2008
8.430
8.498
8.043
8.097
143,104,288
-0.48(-5.60%)
Jan 03, 2008
8.544
8.608
8.479
8.577
61,879,864
+0.00(+0.00%)
Jan 02, 2008
8.721
8.807
8.506
8.577
81,035,376
-0.14(-1.64%)
Jan 01, 2008
8.861
8.862
8.707
8.721
0
+0.00(+0.00%)
Dec 31, 2007
8.861
8.862
8.707
8.721
49,631,592
-0.15(-1.71%)
Dec 28, 2007
8.902
8.983
8.854
8.873
40,167,348
-0.04(-0.48%)
Dec 27, 2007
9.009
9.092
8.899
8.916
46,537,540
-0.20(-2.20%)
Dec 26, 2007
9.035
9.139
8.978
9.116
34,850,020
+0.08(+0.86%)
Dec 24, 2007
8.980
9.066
8.954
9.038
22,376,154
+0.05(+0.56%)
Dec 21, 2007
8.897
9.013
8.893
8.988
99,562,328
+0.15(+1.70%)
Dec 20, 2007
8.883
8.966
8.772
8.838
52,612,736
+0.00(+0.02%)
Dec 19, 2007
8.809
8.905
8.765
8.836
57,917,372
+0.02(+0.25%)
Dec 18, 2007
8.845
8.941
8.790
8.814
69,743,072
+0.02(+0.18%)
Dec 17, 2007
8.950
8.992
8.774
8.798
64,916,972
-0.21(-2.32%)
Dec 14, 2007
8.971
9.130
8.971
9.007
76,367,536
-0.04(-0.44%)
Dec 13, 2007
8.845
9.061
8.845
9.047
70,223,808
+0.15(+1.63%)
Dec 12, 2007
8.952
9.018
8.829
8.902
83,652,688
+0.13(+1.48%)
Dec 11, 2007
8.914
9.030
8.748
8.772
78,646,032
-0.21(-2.29%)
Dec 10, 2007
8.999
9.018
8.850
8.978
73,320,424
+0.02(+0.25%)
Dec 07, 2007
9.054
9.099
8.928
8.956
51,753,820
-0.06(-0.71%)
Dec 06, 2007
8.921
9.025
8.841
9.019
60,199,752
+0.10(+1.06%)
Dec 05, 2007
8.824
8.942
8.817
8.924
67,480,832
+0.16(+1.87%)
Dec 04, 2007
8.645
8.890
8.639
8.760
70,856,848
+0.05(+0.54%)
Dec 03, 2007
8.727
8.847
8.684
8.714
57,929,528
-0.12(-1.41%)
Nov 30, 2007
8.907
8.943
8.669
8.838
117,951,472
+0.02(+0.22%)
Nov 29, 2007
8.703
8.897
8.698
8.819
63,843,988
+0.06(+0.63%)
Nov 28, 2007
8.494
8.810
8.444
8.764
98,334,992
+0.35(+4.15%)
Nov 27, 2007
8.346
8.468
8.311
8.415
90,981,968
+0.10(+1.14%)
Nov 26, 2007
8.491
8.569
8.299
8.320
92,271,056
-0.17(-2.05%)
Nov 23, 2007
8.541
8.548
8.448
8.494
26,990,870
+0.05(+0.59%)
Nov 21, 2007
8.372
8.624
8.372
8.444
83,195,464
-0.12(-1.37%)
Nov 20, 2007
8.738
8.757
8.399
8.562
187,921,520
+0.02(+0.24%)
Nov 19, 2007
8.788
8.899
8.509
8.541
155,541,424
-0.23(-2.58%)
Nov 16, 2007
8.658
8.767
8.548
8.767
127,654,952
+0.32(+3.78%)
Nov 15, 2007
8.430
8.569
8.390
8.448
78,976,424
-0.03(-0.35%)
Nov 14, 2007
8.674
8.674
8.442
8.477
76,529,304
-0.07(-0.87%)
Nov 13, 2007
8.335
8.560
8.307
8.551
96,465,208
+0.34(+4.12%)
Nov 12, 2007
8.280
8.455
8.197
8.213
89,566,976
-0.15(-1.76%)
Nov 09, 2007
8.496
8.539
8.270
8.360
117,020,760
-0.27(-3.10%)
Nov 08, 2007
8.962
9.000
8.379
8.627
143,737,360
-0.33(-3.67%)
Nov 07, 2007
9.132
9.225
8.940
8.956
83,087,288
-0.27(-2.94%)
Nov 06, 2007
9.071
9.239
9.071
9.227
78,853,432
+0.15(+1.66%)
Nov 05, 2007
8.988
9.128
8.947
9.076
69,276,744
+0.02(+0.27%)
Nov 02, 2007
8.966
9.064
8.897
9.052
81,211,304
+0.16(+1.75%)
Nov 01, 2007
8.848
9.035
8.838
8.897
91,784,744
-0.03(-0.35%)
Oct 31, 2007
8.935
8.975
8.817
8.928
72,286,424
+0.02(+0.17%)
Oct 30, 2007
8.921
8.978
8.897
8.912
49,694,056
-0.03(-0.35%)
Oct 29, 2007
9.045
9.064
8.905
8.943
70,007,664
-0.12(-1.33%)
Oct 26, 2007
9.016
9.094
8.976
9.064
68,972,008
+0.19(+2.10%)
Oct 25, 2007
8.893
8.978
8.802
8.878
68,698,064
-0.04(-0.41%)
Oct 24, 2007
8.930
8.957
8.712
8.914
73,569,760
-0.04(-0.50%)
Oct 23, 2007
8.945
8.983
8.816
8.959
56,156,460
+0.10(+1.11%)
Oct 22, 2007
8.781
8.888
8.681
8.861
64,859,636
-0.02(-0.21%)
Oct 19, 2007
9.070
9.139
8.862
8.880
82,492,616
-0.25(-2.78%)
Oct 18, 2007
9.068
9.156
8.987
9.133
50,120,676
+0.06(+0.63%)
Oct 17, 2007
9.049
9.113
8.999
9.076
71,479,488
+0.18(+2.00%)
Oct 16, 2007
8.824
8.964
8.822
8.899
46,463,436
+0.05(+0.53%)
Oct 15, 2007
8.905
8.966
8.778
8.852
42,925,436
-0.05(-0.60%)
Oct 12, 2007
8.883
8.978
8.862
8.905
53,540,216
-0.01(-0.12%)
Oct 11, 2007
9.066
9.094
8.838
8.916
63,674,708
-0.11(-1.22%)
Oct 10, 2007
9.047
9.108
8.983
9.026
52,495,164
-0.04(-0.40%)
Oct 09, 2007
9.018
9.068
8.937
9.063
56,179,036
+0.07(+0.83%)
Oct 08, 2007
8.797
9.014
8.795
8.988
72,684,328
+0.20(+2.22%)
Oct 05, 2007
8.752
8.850
8.733
8.793
67,453,512
+0.07(+0.85%)
Oct 04, 2007
8.708
8.736
8.639
8.719
36,764,040
+0.02(+0.22%)
Oct 03, 2007
8.765
8.783
8.660
8.700
56,770,724
-0.12(-1.33%)
Oct 02, 2007
8.790
8.824
8.693
8.817
49,664,500
+0.01(+0.12%)
Oct 01, 2007
8.605
8.836
8.600
8.807
65,870,328
+0.21(+2.39%)
Sep 28, 2007
8.674
8.693
8.560
8.601
61,487,228
-0.08(-0.95%)
Sep 27, 2007
8.771
8.819
8.667
8.684
65,555,428
-0.06(-0.69%)
Sep 26, 2007
8.809
8.826
8.717
8.745
79,759,480
-0.06(-0.71%)
Sep 25, 2007
8.645
8.810
8.645
8.807
77,592,856
+0.13(+1.47%)
Sep 24, 2007
8.764
8.807
8.667
8.679
63,379,964
-0.05(-0.57%)
Sep 21, 2007
8.710
8.803
8.655
8.729
136,387,456
+0.07(+0.86%)
Sep 20, 2007
8.560
8.689
8.560
8.655
65,707,588
+0.06(+0.64%)
Sep 19, 2007
8.681
8.729
8.534
8.600
118,132,792
-0.07(-0.78%)
Sep 18, 2007
8.543
8.700
8.318
8.667
83,301,568
+0.18(+2.10%)
Sep 17, 2007
8.337
8.555
8.328
8.489
84,065,064
+0.13(+1.57%)
Sep 14, 2007
8.379
8.422
8.240
8.358
96,110,832
-0.07(-0.80%)
Sep 13, 2007
8.413
8.506
8.360
8.425
81,340,944
+0.00(+0.02%)
Sep 12, 2007
8.607
8.617
8.387
8.423
82,381,176
-0.19(-2.23%)
Sep 11, 2007
8.517
8.646
8.489
8.615
65,162,960
+0.15(+1.78%)
Sep 10, 2007
8.465
8.534
8.351
8.465
50,472,048
+0.03(+0.31%)
Sep 07, 2007
8.560
8.612
8.370
8.439
87,527,096
-0.23(-2.67%)
Sep 06, 2007
8.664
8.710
8.610
8.670
71,952,648
+0.02(+0.18%)
Sep 05, 2007
8.594
8.664
8.569
8.655
96,167,856
-0.01(-0.08%)
Sep 04, 2007
8.475
8.719
8.474
8.662
124,641,704
+0.14(+1.60%)
Aug 31, 2007
8.460
8.589
8.411
8.525
103,580,504
+0.16(+1.88%)
Aug 30, 2007
8.301
8.463
8.285
8.368
63,885,992
+0.00(+0.04%)
Aug 29, 2007
8.111
8.423
8.111
8.365
80,958,336
+0.27(+3.28%)
Aug 28, 2007
8.223
8.289
8.088
8.099
66,078,140
-0.16(-1.90%)
Aug 27, 2007
8.292
8.330
8.252
8.256
52,497,312
-0.05(-0.64%)
Aug 24, 2007
8.206
8.322
8.188
8.309
64,619,988
+0.08(+0.94%)
Aug 23, 2007
8.035
8.265
7.998
8.232
84,775,344
+0.21(+2.65%)
Aug 22, 2007
8.040
8.057
7.916
8.019
89,513,904
+0.07(+0.89%)
Aug 21, 2007
8.052
8.093
7.917
7.948
87,693,968
-0.10(-1.22%)
Aug 20, 2007
8.175
8.197
7.929
8.047
95,714,080
-0.10(-1.21%)
Aug 17, 2007
7.878
8.335
8.002
8.145
171,514,768
+0.19(+2.39%)
Aug 16, 2007
7.988
8.000
7.539
7.955
205,624,736
-0.02(-0.22%)
Aug 15, 2007
8.119
8.221
7.938
7.973
118,010,352
-0.20(-2.39%)
Aug 14, 2007
8.411
8.423
8.106
8.168
106,552,096
-0.20(-2.37%)
Aug 13, 2007
8.289
8.444
8.256
8.366
104,001,056
+0.21(+2.58%)
Aug 10, 2007
8.043
8.325
8.030
8.156
105,649,656
+0.03(+0.40%)
Aug 09, 2007
8.368
8.499
8.123
8.123
139,497,968
-0.41(-4.82%)
Aug 08, 2007
8.446
8.610
8.413
8.534
137,231,152
+0.16(+1.90%)
Aug 07, 2007
8.353
8.463
8.285
8.375
91,007,944
+0.00(+0.04%)
Aug 06, 2007
8.216
8.382
8.214
8.372
106,091,904
+0.09(+1.04%)
Aug 03, 2007
8.366
8.401
8.270
8.285
100,436,432
-0.05(-0.56%)
Aug 02, 2007
8.128
8.365
8.128
8.332
107,097,384
+0.26(+3.21%)
Aug 01, 2007
7.954
8.106
7.878
8.073
88,292,040
+0.12(+1.52%)
Jul 31, 2007
8.031
8.135
7.941
7.952
85,018,472
-0.02(-0.24%)
Jul 30, 2007
8.028
8.066
7.905
7.971
74,754,104
-0.06(-0.69%)
Jul 27, 2007
8.154
8.193
8.026
8.026
76,336,712
-0.11(-1.36%)
Jul 26, 2007
8.197
8.315
8.009
8.137
126,680,232
-0.08(-0.93%)
Jul 25, 2007
8.275
8.385
8.145
8.213
66,178,860
-0.01(-0.15%)
Jul 24, 2007
8.361
8.408
8.209
8.225
60,236,272
-0.14(-1.69%)
Jul 23, 2007
8.380
8.465
8.346
8.366
61,986,172
-0.02(-0.23%)
Jul 20, 2007
8.379
8.453
8.315
8.385
87,220,456
+0.02(+0.29%)
Jul 19, 2007
8.209
8.480
8.209
8.361
99,366,376
+0.22(+2.67%)
Jul 18, 2007
8.144
8.214
8.054
8.144
58,735,864
-0.06(-0.78%)
Jul 17, 2007
8.185
8.271
8.123
8.207
68,864,848
+0.01(+0.15%)
Jul 16, 2007
8.119
8.204
8.100
8.195
68,763,520
+0.03(+0.40%)
Jul 13, 2007
8.128
8.178
8.050
8.163
79,233,216
-0.02(-0.21%)
Jul 12, 2007
7.912
8.228
7.860
8.180
145,582,432
+0.29(+3.72%)
Jul 11, 2007
7.739
7.886
7.720
7.886
105,401,904
+0.12(+1.58%)
Jul 10, 2007
7.826
7.871
7.757
7.764
70,344,776
-0.07(-0.93%)
Jul 09, 2007
7.878
7.919
7.831
7.836
60,582,992
-0.11(-1.35%)
Jul 06, 2007
7.914
7.947
7.862
7.943
48,443,364
+0.01(+0.17%)
Jul 05, 2007
7.805
7.941
7.800
7.929
50,909,156
+0.06(+0.70%)
Jul 03, 2007
7.817
7.883
7.803
7.874
30,905,180
+0.07(+0.86%)
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.