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
Extreme Networks
(NQ:
EXTR
)
11.20
-0.22 (-1.93%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 3, 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
3.190
3.240
3.160
3.240
300,841
+0.05(+1.57%)
Jun 29, 2011
3.170
3.190
3.120
3.190
388,255
+0.03(+0.95%)
Jun 28, 2011
3.110
3.170
3.079
3.160
265,741
+0.06(+1.94%)
Jun 27, 2011
3.050
3.170
3.041
3.100
282,120
+0.05(+1.64%)
Jun 24, 2011
3.130
3.140
3.020
3.050
866,827
-0.08(-2.56%)
Jun 23, 2011
3.100
3.140
3.050
3.130
528,345
-0.02(-0.63%)
Jun 22, 2011
3.090
3.210
3.090
3.150
405,352
+0.03(+0.96%)
Jun 21, 2011
3.120
3.160
3.060
3.120
478,654
+0.02(+0.65%)
Jun 20, 2011
3.140
3.160
3.080
3.100
362,251
-0.04(-1.27%)
Jun 17, 2011
3.060
3.160
3.060
3.140
883,803
+0.10(+3.29%)
Jun 16, 2011
3.140
3.180
3.030
3.040
1,603,547
-0.10(-3.18%)
Jun 15, 2011
3.170
3.190
3.110
3.140
317,651
-0.08(-2.48%)
Jun 14, 2011
3.150
3.241
3.150
3.220
375,819
+0.10(+3.21%)
Jun 13, 2011
3.110
3.180
3.080
3.120
695,441
+0.00(+0.00%)
Jun 10, 2011
3.100
3.130
3.070
3.120
615,806
+0.01(+0.32%)
Jun 09, 2011
3.130
3.140
3.090
3.110
252,751
-0.01(-0.32%)
Jun 08, 2011
3.070
3.130
3.050
3.120
373,065
+0.03(+0.97%)
Jun 07, 2011
3.130
3.150
3.080
3.090
200,728
-0.01(-0.32%)
Jun 06, 2011
3.170
3.220
3.080
3.100
478,730
-0.01(-0.32%)
Jun 03, 2011
3.100
3.190
3.060
3.110
471,582
+0.03(+0.97%)
May 24, 2011
3.150
3.180
3.070
3.080
396,709
-0.06(-1.91%)
May 23, 2011
3.100
3.190
3.100
3.140
520,233
-0.03(-0.95%)
May 20, 2011
3.160
3.210
3.150
3.170
296,345
+0.00(+0.00%)
May 19, 2011
3.230
3.250
3.130
3.170
315,207
-0.06(-1.86%)
May 18, 2011
3.120
3.230
3.100
3.230
338,957
+0.13(+4.19%)
May 17, 2011
3.140
3.180
3.090
3.100
448,182
-0.05(-1.59%)
May 16, 2011
3.200
3.250
3.150
3.150
452,966
-0.04(-1.41%)
May 13, 2011
3.260
3.280
3.190
3.195
289,448
-0.08(-2.29%)
May 12, 2011
3.210
3.300
3.200
3.270
349,575
+0.05(+1.55%)
May 11, 2011
3.260
3.290
3.200
3.220
385,013
-0.05(-1.53%)
May 10, 2011
3.200
3.280
3.170
3.270
652,296
+0.10(+3.15%)
May 09, 2011
3.170
3.190
3.150
3.170
391,233
-0.01(-0.31%)
May 06, 2011
3.220
3.270
3.140
3.180
854,367
+0.00(+0.00%)
May 05, 2011
3.080
3.210
3.070
3.180
1,278,446
+0.07(+2.25%)
May 04, 2011
3.150
3.160
3.030
3.110
1,029,448
-0.04(-1.27%)
May 03, 2011
3.150
3.230
3.130
3.150
814,374
-0.02(-0.63%)
May 02, 2011
3.190
3.240
3.150
3.170
901,285
+0.04(+1.28%)
Apr 29, 2011
3.170
3.180
3.070
3.130
844,648
-0.04(-1.26%)
Apr 28, 2011
3.150
3.250
3.100
3.170
422,426
+0.02(+0.63%)
Apr 27, 2011
3.220
3.330
3.150
3.150
568,313
-0.03(-0.94%)
Apr 26, 2011
3.120
3.240
3.050
3.180
547,053
+0.07(+2.25%)
Apr 25, 2011
3.020
3.130
2.980
3.110
961,331
+0.12(+4.01%)
Apr 21, 2011
3.000
3.020
2.970
2.990
338,349
+0.02(+0.50%)
Apr 20, 2011
3.050
3.090
2.970
2.975
627,468
-0.00(-0.17%)
Apr 19, 2011
2.970
3.010
2.950
2.980
402,496
+0.04(+1.36%)
Apr 18, 2011
2.970
3.020
2.930
2.940
473,494
-0.06(-2.00%)
Apr 15, 2011
3.010
3.060
2.990
3.000
902,735
+0.01(+0.33%)
Apr 14, 2011
2.950
3.000
2.910
2.990
515,864
+0.01(+0.34%)
Apr 13, 2011
2.920
3.010
2.900
2.980
917,964
+0.09(+3.11%)
Apr 12, 2011
2.960
3.140
2.850
2.890
3,985,679
-0.50(-14.75%)
Apr 11, 2011
3.410
3.430
3.380
3.390
261,518
+0.00(+0.00%)
Apr 08, 2011
3.400
3.440
3.380
3.390
242,878
+0.03(+0.89%)
Apr 07, 2011
3.450
3.490
3.360
3.360
590,466
-0.10(-2.89%)
Apr 06, 2011
3.440
3.500
3.390
3.460
578,163
+0.09(+2.67%)
Apr 05, 2011
3.620
3.670
3.360
3.370
1,339,034
-0.13(-3.71%)
Apr 04, 2011
3.410
3.500
3.280
3.500
1,291,247
+0.09(+2.64%)
Apr 01, 2011
3.500
3.510
3.400
3.410
400,000
-0.09(-2.57%)
Mar 31, 2011
3.440
3.500
3.420
3.500
330,909
+0.06(+1.74%)
Mar 30, 2011
3.430
3.470
3.380
3.440
462,637
+0.04(+1.18%)
Mar 29, 2011
3.480
3.500
3.390
3.400
512,982
-0.07(-2.02%)
Mar 28, 2011
3.540
3.540
3.450
3.470
287,544
-0.04(-1.14%)
Mar 25, 2011
3.480
3.590
3.400
3.510
549,875
+0.06(+1.74%)
Mar 24, 2011
3.550
3.560
3.415
3.450
224,576
-0.07(-1.99%)
Mar 23, 2011
3.380
3.530
3.380
3.520
331,771
+0.12(+3.53%)
Mar 22, 2011
3.460
3.550
3.350
3.400
456,946
-0.08(-2.30%)
Mar 21, 2011
3.510
3.560
3.410
3.480
374,155
+0.15(+4.50%)
Mar 18, 2011
3.430
3.430
3.300
3.330
868,174
-0.05(-1.48%)
Mar 17, 2011
3.380
3.430
3.280
3.380
927,079
+0.07(+2.11%)
Mar 16, 2011
3.380
3.400
3.280
3.310
531,083
-0.09(-2.65%)
Mar 15, 2011
3.370
3.440
3.330
3.400
368,301
-0.05(-1.45%)
Mar 14, 2011
3.490
3.580
3.450
3.450
358,515
-0.10(-2.82%)
Mar 11, 2011
3.570
3.590
3.450
3.550
374,545
-0.03(-0.84%)
Mar 10, 2011
3.670
3.730
3.510
3.580
945,239
-0.19(-5.04%)
Mar 09, 2011
3.790
3.840
3.700
3.770
558,190
-0.04(-1.05%)
Mar 08, 2011
3.740
3.900
3.710
3.810
501,585
+0.07(+1.87%)
Mar 07, 2011
3.790
3.810
3.580
3.740
1,251,401
-0.05(-1.32%)
Mar 04, 2011
3.820
3.820
3.730
3.790
528,335
-0.02(-0.52%)
Mar 03, 2011
3.700
3.850
3.700
3.810
1,005,098
+0.14(+3.81%)
Mar 02, 2011
3.700
3.730
3.550
3.670
711,930
-0.03(-0.81%)
Mar 01, 2011
3.950
3.990
3.660
3.700
1,250,508
-0.22(-5.61%)
Feb 28, 2011
4.000
4.000
3.870
3.920
1,048,933
+0.13(+3.43%)
Feb 25, 2011
3.740
3.820
3.690
3.790
981,586
+0.09(+2.43%)
Feb 24, 2011
3.620
3.790
3.600
3.700
670,286
+0.05(+1.37%)
Feb 23, 2011
3.760
3.760
3.610
3.650
754,378
-0.10(-2.67%)
Feb 22, 2011
3.990
3.990
3.730
3.750
851,749
-0.31(-7.64%)
Feb 18, 2011
4.000
4.080
3.970
4.060
753,622
+0.06(+1.50%)
Feb 17, 2011
3.980
4.020
3.950
4.000
454,410
+0.02(+0.50%)
Feb 16, 2011
3.950
3.980
3.860
3.980
510,878
+0.03(+0.76%)
Feb 15, 2011
4.000
4.000
3.930
3.950
278,990
-0.05(-1.25%)
Feb 14, 2011
4.010
4.010
3.950
4.000
474,804
+0.01(+0.25%)
Feb 11, 2011
3.960
4.050
3.960
3.990
975,956
+0.00(+0.00%)
Feb 10, 2011
3.940
4.000
3.860
3.990
397,007
+0.00(+0.00%)
Feb 09, 2011
4.100
4.250
3.950
3.990
929,785
-0.02(-0.50%)
Feb 08, 2011
3.950
4.010
3.880
4.010
718,908
+0.06(+1.52%)
Feb 07, 2011
3.850
4.040
3.800
3.950
1,595,687
+0.10(+2.60%)
Feb 04, 2011
3.550
3.870
3.520
3.850
911,807
+0.28(+7.84%)
Feb 03, 2011
3.540
3.710
3.500
3.570
758,351
-0.11(-2.99%)
Feb 02, 2011
3.690
3.720
3.530
3.680
621,575
+0.01(+0.27%)
Feb 01, 2011
3.280
3.700
3.280
3.670
1,198,364
+0.39(+11.89%)
Jan 31, 2011
3.240
3.310
3.190
3.280
347,776
+0.04(+1.23%)
Jan 28, 2011
3.410
3.440
3.230
3.240
461,176
-0.19(-5.54%)
Jan 27, 2011
3.420
3.440
3.340
3.430
211,961
+0.02(+0.59%)
Jan 26, 2011
3.330
3.450
3.260
3.410
281,147
+0.10(+3.02%)
Jan 25, 2011
3.370
3.380
3.250
3.310
344,366
-0.09(-2.65%)
Jan 24, 2011
3.250
3.410
3.230
3.400
380,140
+0.14(+4.29%)
Jan 21, 2011
3.300
3.330
3.250
3.260
305,933
-0.02(-0.61%)
Jan 20, 2011
3.370
3.370
3.200
3.280
539,677
-0.12(-3.53%)
Jan 19, 2011
3.490
3.499
3.380
3.400
529,093
-0.08(-2.30%)
Jan 18, 2011
3.410
3.500
3.390
3.480
685,452
+0.10(+2.96%)
Jan 14, 2011
3.400
3.430
3.310
3.380
319,182
-0.02(-0.59%)
Jan 13, 2011
3.470
3.480
3.390
3.400
229,884
-0.06(-1.73%)
Jan 12, 2011
3.510
3.520
3.400
3.460
643,137
+0.02(+0.58%)
Jan 11, 2011
3.260
3.513
3.250
3.440
720,678
+0.18(+5.52%)
Jan 10, 2011
3.210
3.280
3.170
3.260
574,274
+0.02(+0.62%)
Jan 07, 2011
3.210
3.245
3.150
3.240
168,376
+0.03(+0.93%)
Jan 06, 2011
3.190
3.210
3.160
3.210
201,635
+0.01(+0.31%)
Jan 05, 2011
3.180
3.220
3.120
3.200
156,212
-0.01(-0.31%)
Jan 04, 2011
3.300
3.330
3.110
3.210
432,933
-0.07(-2.13%)
Jan 03, 2011
3.110
3.320
3.110
3.280
546,142
+0.19(+6.15%)
Dec 31, 2010
3.100
3.130
3.050
3.090
265,816
-0.03(-0.96%)
Dec 30, 2010
3.190
3.200
3.110
3.120
136,679
-0.08(-2.50%)
Dec 29, 2010
3.220
3.240
3.180
3.200
378,636
-0.02(-0.62%)
Dec 28, 2010
3.200
3.230
3.140
3.220
399,904
+0.02(+0.63%)
Dec 27, 2010
3.100
3.200
3.020
3.200
279,075
+0.08(+2.56%)
Dec 23, 2010
3.150
3.150
3.060
3.120
150,170
-0.02(-0.64%)
Dec 22, 2010
3.110
3.150
3.100
3.140
109,089
+0.02(+0.64%)
Dec 21, 2010
3.160
3.190
3.110
3.120
406,812
-0.04(-1.27%)
Dec 20, 2010
3.150
3.170
3.050
3.160
415,249
+0.01(+0.32%)
Dec 17, 2010
3.100
3.174
3.100
3.150
874,185
+0.04(+1.29%)
Dec 16, 2010
3.030
3.140
3.000
3.110
388,674
+0.09(+2.98%)
Dec 15, 2010
3.040
3.060
3.010
3.020
407,545
-0.01(-0.33%)
Dec 14, 2010
3.040
3.050
3.010
3.030
234,221
+0.01(+0.33%)
Dec 13, 2010
3.040
3.110
2.990
3.020
381,883
-0.02(-0.66%)
Dec 10, 2010
2.980
3.050
2.930
3.040
529,308
+0.07(+2.36%)
Dec 09, 2010
2.920
2.980
2.910
2.970
438,585
+0.08(+2.77%)
Dec 08, 2010
2.920
2.950
2.890
2.890
303,174
-0.02(-0.69%)
Dec 07, 2010
2.930
2.980
2.880
2.910
375,734
+0.01(+0.34%)
Dec 06, 2010
2.830
2.900
2.830
2.900
341,921
+0.08(+2.84%)
Dec 03, 2010
2.840
2.850
2.810
2.820
291,914
-0.05(-1.74%)
Dec 02, 2010
2.860
2.885
2.820
2.870
386,657
-0.02(-0.69%)
Dec 01, 2010
2.980
3.070
2.780
2.890
724,354
-0.04(-1.37%)
Nov 30, 2010
2.950
2.970
2.900
2.930
429,444
-0.06(-2.01%)
Nov 29, 2010
2.940
3.000
2.910
2.990
149,121
+0.05(+1.70%)
Nov 26, 2010
3.000
3.020
2.930
2.940
262,145
-0.08(-2.65%)
Nov 24, 2010
2.840
3.020
3.020
3.020
623,190
+0.20(+7.09%)
Nov 23, 2010
2.810
2.830
2.770
2.820
172,907
-0.03(-1.05%)
Nov 22, 2010
2.860
2.960
2.810
2.850
261,809
-0.03(-1.04%)
Nov 19, 2010
2.870
2.970
2.850
2.880
219,752
-0.01(-0.35%)
Nov 18, 2010
2.880
2.900
2.820
2.890
231,710
+0.06(+2.12%)
Nov 17, 2010
2.920
2.920
2.800
2.830
283,905
-0.07(-2.41%)
Nov 16, 2010
2.930
2.940
2.880
2.900
495,414
-0.06(-2.03%)
Nov 15, 2010
2.940
2.970
2.900
2.960
376,295
+0.05(+1.72%)
Nov 12, 2010
2.900
2.950
2.867
2.910
234,211
-0.01(-0.34%)
Nov 11, 2010
2.950
2.980
2.900
2.920
685,050
-0.05(-1.68%)
Nov 10, 2010
2.970
2.990
2.920
2.970
552,225
+0.03(+1.02%)
Nov 09, 2010
2.970
2.980
2.920
2.940
665,937
-0.01(-0.34%)
Nov 08, 2010
2.990
3.030
2.930
2.950
475,746
-0.08(-2.64%)
Nov 05, 2010
3.050
3.070
2.990
3.030
561,561
-0.04(-1.30%)
Nov 04, 2010
3.050
3.119
3.050
3.070
421,146
+0.04(+1.32%)
Nov 03, 2010
3.040
3.090
3.000
3.030
258,114
-0.01(-0.33%)
Nov 02, 2010
3.210
3.210
2.980
3.040
1,066,547
-0.12(-3.80%)
Nov 01, 2010
3.190
3.210
3.140
3.160
514,476
-0.03(-0.94%)
Oct 29, 2010
3.150
3.200
3.140
3.190
403,431
+0.04(+1.27%)
Oct 28, 2010
3.190
3.210
3.100
3.150
220,650
-0.01(-0.32%)
Oct 27, 2010
3.050
3.170
3.030
3.160
415,479
+0.07(+2.27%)
Oct 25, 2010
3.050
3.130
3.030
3.090
220,136
+0.07(+2.32%)
Oct 22, 2010
3.000
3.050
2.970
3.020
552,626
+0.05(+1.68%)
Oct 21, 2010
3.050
3.070
2.930
2.970
511,727
-0.05(-1.66%)
Oct 20, 2010
3.100
3.100
2.980
3.020
725,480
-0.05(-1.63%)
Oct 19, 2010
3.100
3.140
3.050
3.070
283,092
-0.08(-2.54%)
Oct 18, 2010
3.120
3.170
3.110
3.150
212,041
+0.04(+1.29%)
Oct 15, 2010
3.300
3.300
3.085
3.110
794,096
-0.14(-4.31%)
Oct 14, 2010
3.210
3.300
3.210
3.250
423,400
+0.04(+1.25%)
Oct 13, 2010
3.140
3.240
3.120
3.210
401,447
+0.10(+3.22%)
Oct 12, 2010
3.080
3.140
3.060
3.110
238,309
+0.02(+0.65%)
Oct 11, 2010
3.110
3.150
3.090
3.090
205,923
-0.03(-0.96%)
Oct 08, 2010
3.010
3.140
3.000
3.120
366,049
+0.10(+3.31%)
Oct 07, 2010
3.080
3.100
3.000
3.020
284,485
-0.03(-0.98%)
Oct 06, 2010
3.130
3.130
3.020
3.050
436,609
-0.10(-3.17%)
Oct 05, 2010
3.040
3.160
3.040
3.150
390,875
+0.16(+5.35%)
Oct 04, 2010
3.070
3.120
2.990
2.990
391,520
-0.08(-2.61%)
Oct 01, 2010
3.140
3.160
3.040
3.070
199,182
-0.04(-1.29%)
Sep 30, 2010
3.110
3.180
3.020
3.110
536,618
+0.02(+0.65%)
Sep 29, 2010
3.080
3.100
3.000
3.090
304,116
-0.01(-0.32%)
Sep 28, 2010
3.120
3.120
3.010
3.100
271,784
-0.01(-0.32%)
Sep 27, 2010
3.090
3.110
3.000
3.110
290,000
+0.01(+0.32%)
Sep 24, 2010
3.100
3.110
3.050
3.100
585,617
+0.06(+1.97%)
Sep 23, 2010
3.010
3.100
3.010
3.040
310,495
-0.01(-0.33%)
Sep 22, 2010
3.090
3.170
3.010
3.050
332,424
-0.06(-1.93%)
Sep 21, 2010
3.260
3.260
3.110
3.110
699,050
-0.15(-4.60%)
Sep 20, 2010
3.180
3.290
3.120
3.260
820,034
+0.11(+3.49%)
Sep 17, 2010
3.220
3.230
3.120
3.150
533,407
-0.06(-1.87%)
Sep 15, 2010
3.050
3.220
3.030
3.210
552,369
+0.13(+4.22%)
Sep 14, 2010
3.020
3.090
2.960
3.080
453,742
+0.06(+1.99%)
Sep 13, 2010
2.940
3.040
2.930
3.020
360,438
+0.12(+4.14%)
Sep 10, 2010
3.090
3.090
2.900
2.900
401,628
-0.17(-5.54%)
Sep 09, 2010
3.070
3.090
3.020
3.070
459,910
+0.06(+1.99%)
Sep 08, 2010
2.810
3.030
2.810
3.010
1,121,689
+0.22(+7.89%)
Sep 07, 2010
2.900
2.900
2.760
2.790
289,308
-0.12(-4.12%)
Sep 03, 2010
2.890
2.910
2.860
2.910
294,040
+0.06(+2.11%)
Sep 02, 2010
2.770
2.850
2.750
2.850
188,206
+0.06(+2.15%)
Sep 01, 2010
2.800
2.880
2.740
2.790
462,927
+0.04(+1.27%)
Aug 31, 2010
2.750
2.820
2.720
2.755
537,610
+0.01(+0.55%)
Aug 30, 2010
2.880
2.930
2.740
2.740
533,886
-0.16(-5.68%)
Aug 27, 2010
2.760
2.920
2.670
2.905
1,081,744
+0.17(+6.41%)
Aug 26, 2010
2.780
2.870
2.650
2.730
829,827
-0.04(-1.44%)
Aug 25, 2010
2.540
2.770
2.540
2.770
485,179
+0.22(+8.63%)
Aug 24, 2010
2.590
2.695
2.540
2.550
674,431
-0.05(-1.92%)
Aug 23, 2010
2.660
2.710
2.600
2.600
355,702
-0.04(-1.52%)
Aug 20, 2010
2.650
2.680
2.610
2.640
501,042
-0.02(-0.75%)
Aug 19, 2010
2.750
2.820
2.640
2.660
541,246
-0.11(-3.97%)
Aug 18, 2010
2.670
2.850
2.670
2.770
596,623
+0.10(+3.75%)
Aug 17, 2010
2.710
2.720
2.650
2.670
415,207
-0.01(-0.37%)
Aug 16, 2010
2.630
2.690
2.600
2.680
487,108
+0.02(+0.75%)
Aug 13, 2010
2.670
2.680
2.610
2.660
688,548
-0.03(-1.12%)
Aug 12, 2010
2.670
2.700
2.640
2.690
418,276
-0.03(-1.10%)
Aug 11, 2010
2.800
2.810
2.700
2.720
600,951
-0.14(-4.90%)
Aug 10, 2010
2.930
2.960
2.840
2.860
262,593
-0.12(-4.03%)
Aug 09, 2010
2.930
2.990
2.880
2.980
276,322
+0.07(+2.41%)
Aug 06, 2010
2.930
2.990
2.830
2.910
385,611
-0.09(-3.00%)
Aug 05, 2010
2.980
3.080
2.960
3.000
342,195
-0.03(-0.99%)
Aug 04, 2010
3.000
3.070
2.990
3.030
562,205
+0.04(+1.34%)
Aug 03, 2010
2.900
3.040
2.830
2.990
494,747
+0.01(+0.34%)
Aug 02, 2010
2.930
3.000
2.840
2.980
317,298
+0.12(+4.20%)
Jul 30, 2010
2.910
2.990
2.840
2.860
240,645
-0.10(-3.38%)
Jul 29, 2010
2.930
3.000
2.820
2.960
230,903
+0.05(+1.72%)
Jul 28, 2010
2.920
3.070
2.890
2.910
380,982
-0.01(-0.34%)
Jul 27, 2010
3.050
3.070
2.920
2.920
481,023
-0.09(-2.99%)
Jul 26, 2010
2.910
3.050
2.860
3.010
649,325
+0.10(+3.44%)
Jul 23, 2010
2.760
2.950
2.750
2.910
444,132
+0.13(+4.68%)
Jul 22, 2010
2.870
2.875
2.760
2.780
501,078
-0.03(-1.07%)
Jul 21, 2010
2.740
2.850
2.720
2.810
478,392
+0.10(+3.69%)
Jul 20, 2010
2.660
2.750
2.650
2.710
384,805
+0.02(+0.74%)
Jul 19, 2010
2.790
2.800
2.680
2.690
347,266
-0.08(-2.89%)
Jul 16, 2010
2.830
2.865
2.710
2.770
467,458
-0.11(-3.82%)
Jul 15, 2010
2.840
2.890
2.740
2.880
371,779
+0.04(+1.41%)
Jul 14, 2010
2.830
2.950
2.760
2.840
492,279
+0.00(+0.00%)
Jul 13, 2010
2.640
2.860
2.640
2.840
851,099
+0.25(+9.65%)
Jul 12, 2010
2.620
2.650
2.580
2.590
151,564
-0.05(-1.89%)
Jul 09, 2010
2.630
2.660
2.620
2.640
205,244
-0.01(-0.38%)
Jul 08, 2010
2.690
2.700
2.600
2.650
300,812
+0.00(+0.00%)
Jul 07, 2010
2.620
2.670
2.570
2.650
443,680
+0.05(+1.92%)
Jul 06, 2010
2.710
2.910
2.570
2.600
356,539
-0.02(-0.76%)
Jul 02, 2010
2.760
2.760
2.580
2.620
489,559
-0.10(-3.68%)
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.