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
Dexcom Inc
(NQ:
DXCM
)
116.53
+0.58 (+0.50%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 17, 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, 2006
3.300
3.425
3.228
3.395
6,751,276
+0.12(+3.59%)
Jun 29, 2006
3.165
3.277
3.163
3.277
1,573,600
+0.12(+3.72%)
Jun 28, 2006
2.975
3.197
2.975
3.160
1,912,172
+0.19(+6.31%)
Jun 27, 2006
3.055
3.060
2.925
2.973
1,653,584
-0.09(-2.86%)
Jun 26, 2006
3.105
3.138
3.022
3.060
882,800
-0.06(-1.77%)
Jun 23, 2006
3.022
3.183
2.980
3.115
2,788,928
+0.09(+2.98%)
Jun 22, 2006
3.210
3.228
2.945
3.025
3,367,920
-0.18(-5.69%)
Jun 21, 2006
3.362
3.362
3.192
3.208
2,056,444
-0.15(-4.54%)
Jun 20, 2006
3.413
3.465
3.337
3.360
1,681,536
-0.04(-1.03%)
Jun 19, 2006
3.397
3.513
3.357
3.395
1,806,564
+0.02(+0.44%)
Jun 16, 2006
3.365
3.397
3.290
3.380
2,750,064
+0.01(+0.22%)
Jun 15, 2006
3.470
3.585
3.312
3.373
2,522,876
-0.10(-2.95%)
Jun 14, 2006
3.498
3.522
3.205
3.475
3,772,136
-0.02(-0.50%)
Jun 13, 2006
3.803
4.115
3.277
3.493
13,120,208
-0.71(-16.99%)
Jun 12, 2006
4.665
4.715
4.190
4.207
3,512,084
-0.47(-10.00%)
Jun 09, 2006
4.737
4.830
4.662
4.675
1,162,428
-0.05(-1.06%)
Jun 08, 2006
5.040
5.058
4.607
4.725
2,896,132
-0.36(-7.03%)
Jun 07, 2006
5.268
5.325
5.065
5.082
1,645,472
-0.19(-3.65%)
Jun 06, 2006
5.303
5.335
5.215
5.275
1,959,268
-0.03(-0.61%)
Jun 05, 2006
5.263
5.405
5.250
5.308
1,220,004
+0.01(+0.28%)
Jun 02, 2006
4.987
5.402
4.965
5.293
3,698,096
+0.36(+7.19%)
Jun 01, 2006
4.865
4.940
4.772
4.938
3,106,984
+0.07(+1.49%)
May 31, 2006
4.925
5.000
4.848
4.865
1,341,652
-0.07(-1.47%)
May 30, 2006
5.015
5.075
4.900
4.938
2,713,148
-0.01(-0.25%)
May 26, 2006
5.190
5.190
4.688
4.950
5,187,960
-0.20(-3.88%)
May 25, 2006
5.255
5.263
5.037
5.150
1,636,172
-0.05(-1.06%)
May 24, 2006
5.250
5.290
5.088
5.205
1,484,252
-0.05(-1.05%)
May 23, 2006
5.215
5.470
5.160
5.260
2,235,880
+0.08(+1.54%)
May 22, 2006
5.213
5.263
5.100
5.180
1,745,128
-0.07(-1.33%)
May 19, 2006
5.298
5.348
5.207
5.250
1,529,884
-0.04(-0.85%)
May 18, 2006
5.482
5.495
5.295
5.295
1,317,884
-0.17(-3.02%)
May 17, 2006
5.500
5.513
5.375
5.460
1,839,588
-0.05(-0.91%)
May 16, 2006
5.125
5.588
5.080
5.510
3,525,792
+0.06(+1.05%)
May 15, 2006
5.513
5.537
5.303
5.452
1,526,296
-0.06(-1.09%)
May 12, 2006
5.575
5.615
5.425
5.513
1,383,352
-0.06(-1.12%)
May 11, 2006
5.825
5.938
5.550
5.575
1,585,004
-0.23(-3.92%)
May 10, 2006
5.870
5.987
5.688
5.803
1,666,220
-0.07(-1.15%)
May 09, 2006
6.105
6.105
5.777
5.870
2,215,428
-0.27(-4.36%)
May 08, 2006
6.287
6.295
6.013
6.138
2,017,360
-0.17(-2.77%)
May 05, 2006
6.475
6.500
6.268
6.312
1,169,216
-0.14(-2.13%)
May 04, 2006
6.258
6.463
6.258
6.450
1,127,560
+0.13(+2.10%)
May 03, 2006
6.255
6.415
6.155
6.317
1,398,768
+0.04(+0.56%)
May 02, 2006
6.250
6.312
6.225
6.282
3,509,916
+0.02(+0.32%)
May 01, 2006
6.290
6.380
6.225
6.263
1,144,412
-0.03(-0.44%)
Apr 28, 2006
6.268
6.310
6.188
6.290
1,775,200
+0.04(+0.56%)
Apr 27, 2006
6.423
6.675
6.190
6.255
10,269,152
+0.04(+0.60%)
Apr 26, 2006
6.188
6.232
5.890
6.218
2,319,788
-0.03(-0.48%)
Apr 25, 2006
5.875
6.300
5.845
6.247
3,087,984
+0.37(+6.34%)
Apr 24, 2006
5.803
5.920
5.723
5.875
1,689,976
+0.05(+0.86%)
Apr 21, 2006
5.582
5.867
5.558
5.825
3,310,268
+0.26(+4.72%)
Apr 20, 2006
5.428
5.577
5.348
5.562
893,544
+0.11(+2.02%)
Apr 19, 2006
5.393
5.455
5.295
5.452
1,067,824
+0.05(+0.88%)
Apr 18, 2006
5.162
5.423
5.150
5.405
1,567,808
+0.24(+4.70%)
Apr 17, 2006
5.130
5.200
5.060
5.162
906,568
+0.07(+1.32%)
Apr 13, 2006
5.107
5.263
5.065
5.095
1,692,040
+0.02(+0.34%)
Apr 12, 2006
4.825
5.160
4.790
5.077
1,948,500
+0.25(+5.23%)
Apr 11, 2006
4.968
4.987
4.777
4.825
692,276
-0.14(-2.82%)
Apr 10, 2006
4.928
4.985
4.750
4.965
1,286,176
+0.04(+0.76%)
Apr 07, 2006
5.035
5.070
4.825
4.928
1,707,436
-0.13(-2.52%)
Apr 06, 2006
5.000
5.100
4.947
5.055
1,208,132
-0.10(-1.84%)
Apr 05, 2006
5.185
5.268
5.100
5.150
766,308
-0.00(-0.05%)
Apr 04, 2006
5.277
5.362
5.145
5.152
2,128,512
+0.01(+0.24%)
Apr 03, 2006
5.103
5.215
5.032
5.140
977,556
+0.07(+1.43%)
Mar 31, 2006
5.080
5.125
5.015
5.067
1,562,948
+0.00(+0.10%)
Mar 30, 2006
5.147
5.175
4.916
5.062
2,454,620
-0.09(-1.75%)
Mar 29, 2006
5.280
5.350
5.110
5.152
2,681,476
-0.11(-2.14%)
Mar 28, 2006
5.487
5.500
5.088
5.265
5,880,356
-0.04(-0.66%)
Mar 27, 2006
5.495
5.925
5.160
5.300
21,127,720
+0.35(+7.02%)
Mar 24, 2006
4.825
4.973
4.720
4.952
789,492
+0.14(+2.91%)
Mar 23, 2006
4.670
4.855
4.662
4.812
443,600
+0.15(+3.16%)
Mar 22, 2006
4.638
4.825
4.625
4.665
910,800
+0.04(+0.92%)
Mar 21, 2006
4.645
4.755
4.500
4.622
654,144
+0.01(+0.27%)
Mar 20, 2006
4.835
4.850
4.577
4.610
618,528
-0.21(-4.36%)
Mar 17, 2006
5.035
5.062
4.800
4.820
566,596
-0.19(-3.84%)
Mar 16, 2006
5.228
5.228
5.000
5.013
1,051,692
-0.19(-3.61%)
Mar 15, 2006
4.897
5.223
4.897
5.200
1,863,172
+0.32(+6.50%)
Mar 14, 2006
4.688
4.912
4.688
4.883
539,792
+0.21(+4.55%)
Mar 13, 2006
4.668
4.710
4.600
4.670
669,688
+0.03(+0.65%)
Mar 10, 2006
4.572
4.665
4.565
4.640
446,928
+0.05(+1.14%)
Mar 09, 2006
4.545
4.657
4.525
4.588
989,444
+0.06(+1.27%)
Mar 08, 2006
4.460
4.543
4.440
4.530
1,956,228
+0.07(+1.46%)
Mar 07, 2006
4.500
4.505
4.433
4.465
361,860
-0.05(-1.22%)
Mar 06, 2006
4.537
4.585
4.425
4.520
456,328
-0.03(-0.66%)
Mar 03, 2006
4.700
4.710
4.475
4.550
450,368
-0.18(-3.81%)
Mar 02, 2006
4.510
4.765
4.510
4.730
1,091,660
+0.18(+3.96%)
Mar 01, 2006
4.360
4.625
4.298
4.550
1,683,564
+0.19(+4.30%)
Feb 28, 2006
4.247
4.375
4.070
4.362
527,184
+0.12(+2.71%)
Feb 27, 2006
4.250
4.268
4.147
4.247
354,652
-0.00(-0.06%)
Feb 24, 2006
4.282
4.282
4.152
4.250
388,820
-0.01(-0.23%)
Feb 23, 2006
4.350
4.500
4.237
4.260
482,420
-0.07(-1.56%)
Feb 22, 2006
4.260
4.537
4.257
4.327
198,900
+0.08(+2.00%)
Feb 21, 2006
4.340
4.350
4.237
4.242
144,108
-0.08(-1.74%)
Feb 17, 2006
4.338
4.388
4.220
4.317
1,794,452
+0.00(+0.12%)
Feb 16, 2006
4.308
4.375
4.225
4.312
274,400
+0.00(+0.00%)
Feb 15, 2006
4.355
4.412
4.272
4.312
377,944
-0.06(-1.37%)
Feb 14, 2006
4.410
4.440
4.338
4.372
105,516
-0.04(-0.85%)
Feb 13, 2006
4.500
4.548
4.395
4.410
203,676
-0.08(-1.84%)
Feb 10, 2006
4.430
4.520
4.287
4.492
480,076
-0.01(-0.17%)
Feb 09, 2006
4.500
4.657
4.485
4.500
653,344
+0.00(+0.00%)
Feb 08, 2006
4.457
4.525
4.402
4.500
492,744
+0.04(+0.78%)
Feb 07, 2006
4.500
4.525
4.463
4.465
632,268
-0.04(-0.78%)
Feb 06, 2006
4.500
4.575
4.475
4.500
546,256
+0.03(+0.67%)
Feb 03, 2006
4.495
4.585
4.365
4.470
954,304
-0.03(-0.67%)
Feb 02, 2006
4.603
4.688
4.338
4.500
870,696
-0.10(-2.23%)
Feb 01, 2006
4.750
4.750
4.570
4.603
879,112
-0.15(-3.11%)
Jan 31, 2006
4.425
4.857
4.393
4.750
1,589,800
+0.32(+7.22%)
Jan 30, 2006
4.050
4.500
3.998
4.430
775,856
+0.37(+9.11%)
Jan 27, 2006
4.075
4.138
3.973
4.060
173,316
-0.02(-0.37%)
Jan 26, 2006
3.935
4.195
3.922
4.075
576,052
+0.18(+4.55%)
Jan 25, 2006
3.743
3.897
3.725
3.897
254,148
+0.18(+4.84%)
Jan 24, 2006
3.770
3.788
3.700
3.717
190,160
-0.03(-0.80%)
Jan 23, 2006
3.790
3.790
3.730
3.748
297,284
-0.02(-0.53%)
Jan 20, 2006
3.743
3.895
3.725
3.768
1,270,628
+0.07(+1.82%)
Jan 19, 2006
3.735
3.800
3.600
3.700
224,840
+0.03(+0.68%)
Jan 18, 2006
3.708
3.748
3.578
3.675
284,416
-0.00(-0.07%)
Jan 17, 2006
3.723
3.757
3.650
3.678
254,108
-0.09(-2.45%)
Jan 13, 2006
3.775
3.922
3.688
3.770
341,228
-0.04(-1.11%)
Jan 12, 2006
3.855
4.000
3.783
3.812
200,800
-0.04(-1.10%)
Jan 11, 2006
3.902
3.942
3.850
3.855
56,704
-0.05(-1.22%)
Jan 10, 2006
3.888
3.942
3.803
3.903
122,288
+0.01(+0.19%)
Jan 09, 2006
3.938
4.050
3.895
3.895
435,636
-0.02(-0.45%)
Jan 06, 2006
3.995
4.065
3.913
3.913
377,284
-0.04(-0.95%)
Jan 05, 2006
3.857
3.960
3.788
3.950
362,532
+0.14(+3.61%)
Jan 04, 2006
3.660
3.950
3.650
3.812
534,608
+0.19(+5.17%)
Jan 03, 2006
3.746
3.746
3.625
3.625
161,976
-0.10(-2.82%)
Dec 30, 2005
3.822
3.822
3.708
3.730
154,588
-0.07(-1.91%)
Dec 29, 2005
3.910
3.922
3.803
3.803
133,372
-0.10(-2.50%)
Dec 28, 2005
3.910
3.935
3.877
3.900
89,200
+0.01(+0.32%)
Dec 27, 2005
3.868
3.908
3.868
3.888
98,000
-0.01(-0.19%)
Dec 23, 2005
3.875
4.015
3.865
3.895
150,476
+0.02(+0.45%)
Dec 22, 2005
3.882
3.975
3.853
3.877
158,264
-0.01(-0.32%)
Dec 21, 2005
4.022
4.022
3.853
3.890
172,252
-0.11(-2.69%)
Dec 20, 2005
4.000
4.018
3.990
3.998
366,584
+0.01(+0.25%)
Dec 19, 2005
3.877
4.043
3.850
3.987
226,752
+0.13(+3.37%)
Dec 16, 2005
3.812
3.875
3.800
3.857
304,552
+0.04(+0.98%)
Dec 15, 2005
3.500
3.820
3.500
3.820
378,668
+0.32(+9.14%)
Dec 14, 2005
3.453
3.525
3.453
3.500
110,112
-0.02(-0.71%)
Dec 13, 2005
3.567
3.567
3.498
3.525
83,632
-0.02(-0.42%)
Dec 12, 2005
3.612
3.715
3.507
3.540
311,952
-0.08(-2.28%)
Dec 09, 2005
3.540
3.625
3.540
3.623
54,172
+0.06(+1.83%)
Dec 08, 2005
3.542
3.575
3.530
3.558
51,748
-0.02(-0.49%)
Dec 07, 2005
3.600
3.600
3.572
3.575
48,116
+0.01(+0.28%)
Dec 06, 2005
3.502
3.600
3.500
3.565
94,616
+0.03(+0.85%)
Dec 05, 2005
3.600
3.638
3.500
3.535
159,172
-0.11(-2.95%)
Dec 02, 2005
3.500
3.643
3.473
3.643
727,236
+0.14(+3.85%)
Dec 01, 2005
3.562
3.575
3.500
3.507
345,184
+0.00(+0.07%)
Nov 30, 2005
3.533
3.562
3.475
3.505
299,028
+0.01(+0.43%)
Nov 29, 2005
3.638
3.688
3.480
3.490
280,664
-0.04(-1.06%)
Nov 28, 2005
3.817
3.817
3.525
3.527
366,228
-0.27(-7.17%)
Nov 25, 2005
3.800
3.850
3.788
3.800
33,120
+0.00(+0.00%)
Nov 23, 2005
3.737
3.913
3.705
3.800
201,184
+0.05(+1.27%)
Nov 22, 2005
3.750
3.752
3.555
3.752
207,176
+0.03(+0.87%)
Nov 21, 2005
3.623
3.750
3.610
3.720
165,344
+0.12(+3.41%)
Nov 18, 2005
3.615
3.615
3.495
3.598
200,128
+0.05(+1.41%)
Nov 17, 2005
3.439
3.587
3.439
3.547
308,116
+0.07(+2.09%)
Nov 16, 2005
3.485
3.495
3.453
3.475
154,736
-0.00(-0.07%)
Nov 15, 2005
3.567
3.595
3.447
3.478
144,336
-0.05(-1.49%)
Nov 14, 2005
3.382
3.583
3.382
3.530
295,552
+0.15(+4.36%)
Nov 11, 2005
3.325
3.425
3.325
3.382
359,496
+0.05(+1.42%)
Nov 10, 2005
3.375
3.400
3.325
3.335
4,755,732
-0.01(-0.37%)
Nov 09, 2005
3.230
3.355
3.230
3.348
604,900
+0.13(+4.12%)
Nov 08, 2005
3.237
3.240
3.188
3.215
106,776
-0.06(-1.83%)
Nov 07, 2005
3.350
3.355
3.275
3.275
96,480
-0.04(-1.28%)
Nov 04, 2005
3.440
3.442
3.270
3.317
130,936
-0.13(-3.84%)
Nov 03, 2005
3.428
3.475
3.425
3.450
213,096
+0.03(+0.88%)
Nov 02, 2005
3.335
3.500
3.118
3.420
495,256
+0.06(+1.71%)
Nov 01, 2005
3.288
3.388
3.263
3.362
1,034,648
+0.11(+3.38%)
Oct 31, 2005
3.158
3.285
3.158
3.252
784,764
+0.10(+3.17%)
Oct 28, 2005
3.125
3.178
3.087
3.152
351,456
+0.04(+1.37%)
Oct 27, 2005
3.212
3.243
3.072
3.110
550,532
-0.09(-2.74%)
Oct 26, 2005
3.112
3.212
3.025
3.197
277,356
+0.08(+2.73%)
Oct 25, 2005
2.998
3.112
2.973
3.112
3,508,584
+0.12(+4.10%)
Oct 24, 2005
2.905
2.998
2.893
2.990
2,015,924
+0.05(+1.79%)
Oct 21, 2005
2.888
2.938
2.888
2.938
239,748
+0.04(+1.21%)
Oct 20, 2005
2.935
2.935
2.893
2.902
147,608
-0.03(-0.94%)
Oct 19, 2005
2.825
2.955
2.825
2.930
83,672
+0.08(+2.72%)
Oct 18, 2005
2.888
2.897
2.828
2.853
106,516
-0.00(-0.09%)
Oct 17, 2005
2.728
2.877
2.500
2.855
291,900
+0.10(+3.72%)
Oct 14, 2005
2.732
2.752
2.678
2.752
381,736
+0.04(+1.57%)
Oct 13, 2005
2.825
2.845
2.708
2.710
519,300
-0.10(-3.56%)
Oct 12, 2005
2.920
2.939
2.777
2.810
450,856
-0.15(-4.91%)
Oct 11, 2005
3.030
3.038
2.888
2.955
4,295,420
-0.12(-3.90%)
Oct 10, 2005
3.075
3.100
3.000
3.075
984,040
+0.03(+1.07%)
Oct 07, 2005
3.050
3.085
3.042
3.042
244,128
+0.00(+0.08%)
Oct 06, 2005
3.002
3.075
3.000
3.040
199,532
+0.04(+1.25%)
Oct 05, 2005
3.015
3.025
2.973
3.002
188,276
-0.04(-1.15%)
Oct 04, 2005
2.962
3.112
2.955
3.038
385,908
+0.06(+2.10%)
Oct 03, 2005
2.888
3.138
2.888
2.975
403,388
+0.07(+2.41%)
Sep 30, 2005
2.922
2.940
2.875
2.905
412,476
-0.04(-1.27%)
Sep 29, 2005
2.877
2.942
2.875
2.942
44,060
+0.01(+0.26%)
Sep 28, 2005
3.018
3.025
2.875
2.935
197,524
-0.10(-3.29%)
Sep 27, 2005
3.125
3.125
3.035
3.035
59,876
-0.08(-2.57%)
Sep 26, 2005
3.062
3.167
3.040
3.115
58,760
+0.05(+1.47%)
Sep 23, 2005
3.070
3.143
3.062
3.070
315,392
+0.02(+0.74%)
Sep 22, 2005
3.060
3.060
3.002
3.047
44,472
-0.03(-0.97%)
Sep 21, 2005
3.027
3.125
2.970
3.078
97,020
+0.09(+2.93%)
Sep 20, 2005
3.013
3.035
2.958
2.990
78,216
-0.04(-1.40%)
Sep 19, 2005
3.103
3.105
3.015
3.033
35,576
-0.07(-2.41%)
Sep 16, 2005
3.100
3.107
3.075
3.107
373,632
+0.01(+0.24%)
Sep 15, 2005
3.112
3.112
3.075
3.100
139,824
-0.02(-0.64%)
Sep 14, 2005
3.115
3.152
3.087
3.120
763,200
+0.04(+1.38%)
Sep 13, 2005
3.103
3.138
3.040
3.078
811,012
+0.02(+0.49%)
Sep 12, 2005
3.087
3.175
3.062
3.062
209,184
-0.05(-1.61%)
Sep 09, 2005
3.095
3.135
3.095
3.112
30,168
+0.02(+0.81%)
Sep 08, 2005
3.172
3.197
3.050
3.087
27,128
-0.04(-1.20%)
Sep 07, 2005
3.130
3.155
3.060
3.125
141,040
-0.02(-0.64%)
Sep 06, 2005
3.070
3.145
3.070
3.145
71,528
+0.04(+1.29%)
Sep 02, 2005
3.013
3.123
3.013
3.105
94,236
+0.08(+2.64%)
Sep 01, 2005
3.118
3.125
3.015
3.025
32,604
-0.08(-2.73%)
Aug 31, 2005
3.085
3.110
3.035
3.110
135,108
+0.08(+2.81%)
Aug 30, 2005
3.000
3.050
2.987
3.025
201,444
+0.05(+1.68%)
Aug 29, 2005
2.945
3.038
2.938
2.975
102,664
+0.05(+1.80%)
Aug 26, 2005
2.922
3.067
2.915
2.922
197,876
-0.16(-5.27%)
Aug 25, 2005
3.080
3.135
3.025
3.085
346,096
+0.00(+0.16%)
Aug 24, 2005
3.188
3.230
3.050
3.080
395,888
-0.02(-0.48%)
Aug 23, 2005
3.072
3.350
3.000
3.095
138,332
+0.07(+2.40%)
Aug 22, 2005
2.973
3.027
2.945
3.022
100,188
+0.08(+2.89%)
Aug 19, 2005
2.935
3.055
2.935
2.938
278,200
+0.05(+1.73%)
Aug 18, 2005
2.527
2.925
2.527
2.888
280,604
+0.35(+13.91%)
Aug 17, 2005
2.538
2.587
2.462
2.535
207,232
-0.03(-1.07%)
Aug 16, 2005
2.562
2.625
2.522
2.562
561,404
+0.00(+0.00%)
Aug 15, 2005
2.562
2.563
2.500
2.562
202,724
+0.03(+1.29%)
Aug 12, 2005
2.525
2.562
2.485
2.530
172,408
+0.03(+1.20%)
Aug 11, 2005
2.587
2.587
2.475
2.500
107,484
-0.05(-1.96%)
Aug 10, 2005
2.565
2.612
2.487
2.550
102,916
-0.01(-0.49%)
Aug 09, 2005
2.725
2.725
2.560
2.562
115,220
-0.04(-1.35%)
Aug 08, 2005
2.711
2.711
2.500
2.598
157,344
-0.11(-4.24%)
Aug 05, 2005
2.862
2.862
2.705
2.712
70,880
-0.06(-2.08%)
Aug 04, 2005
2.900
2.917
2.752
2.770
50,868
-0.13(-4.48%)
Aug 03, 2005
2.933
2.938
2.865
2.900
192,880
-0.03(-1.11%)
Aug 02, 2005
2.900
2.938
2.857
2.933
46,960
+0.03(+1.12%)
Aug 01, 2005
2.797
2.978
2.790
2.900
128,780
+0.15(+5.26%)
Jul 29, 2005
2.750
2.755
2.683
2.755
247,832
+0.00(+0.18%)
Jul 28, 2005
2.750
2.750
2.708
2.750
156,108
+0.00(+0.00%)
Jul 27, 2005
2.797
2.797
2.690
2.750
83,424
+0.00(+0.00%)
Jul 26, 2005
2.625
2.900
2.625
2.750
329,284
+0.14(+5.47%)
Jul 25, 2005
2.902
2.902
2.598
2.607
187,304
-0.26(-9.15%)
Jul 22, 2005
2.857
2.897
2.805
2.870
94,400
+0.06(+2.04%)
Jul 21, 2005
2.785
2.942
2.775
2.812
69,764
+0.01(+0.45%)
Jul 20, 2005
2.910
2.938
2.763
2.800
190,884
-0.08(-2.78%)
Jul 19, 2005
2.913
2.942
2.875
2.880
82,116
-0.02(-0.86%)
Jul 18, 2005
2.935
2.935
2.885
2.905
370,400
+0.02(+0.69%)
Jul 15, 2005
2.933
2.938
2.830
2.885
150,372
-0.00(-0.09%)
Jul 14, 2005
2.938
2.940
2.850
2.888
88,960
-0.04(-1.45%)
Jul 13, 2005
3.040
3.040
2.900
2.930
62,568
-0.06(-2.17%)
Jul 12, 2005
3.050
3.075
2.938
2.995
55,572
-0.09(-3.00%)
Jul 11, 2005
3.000
3.125
2.938
3.087
168,556
+0.08(+2.57%)
Jul 08, 2005
2.935
3.010
2.888
3.010
103,048
+0.06(+2.12%)
Jul 07, 2005
3.013
3.013
2.947
2.947
44,680
-0.10(-3.20%)
Jul 06, 2005
3.138
3.138
2.978
3.045
340,848
-0.08(-2.72%)
Jul 05, 2005
3.125
3.132
3.075
3.130
42,400
+0.02(+0.64%)
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.