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 (%)
Jul 31, 2006
3.890
3.901
3.742
3.793
44,501,612
-0.13(-3.19%)
Jul 28, 2006
3.918
3.924
3.833
3.918
29,660,120
+0.03(+0.88%)
Jul 27, 2006
3.878
3.930
3.850
3.884
55,482,380
+0.05(+1.19%)
Jul 26, 2006
3.839
3.924
3.787
3.839
67,677,544
+0.09(+2.43%)
Jul 25, 2006
3.617
3.810
3.617
3.748
68,415,224
+0.13(+3.62%)
Jul 24, 2006
3.577
3.645
3.600
3.617
31,787,694
+0.05(+1.27%)
Jul 21, 2006
3.520
3.628
3.446
3.571
64,948,928
+0.05(+1.45%)
Jul 20, 2006
3.594
3.600
3.509
3.520
67,169,352
-0.08(-2.21%)
Jul 19, 2006
3.668
3.696
3.560
3.600
80,206,120
-0.06(-1.71%)
Jul 18, 2006
3.645
3.696
3.640
3.662
32,704,736
+0.02(+0.47%)
Jul 17, 2006
3.628
3.702
3.622
3.645
60,340,680
+0.02(+0.47%)
Jul 14, 2006
3.725
3.736
3.571
3.628
47,879,104
-0.10(-2.74%)
Jul 13, 2006
3.884
3.912
3.725
3.731
63,555,516
-0.18(-4.65%)
Jul 12, 2006
3.918
3.941
3.895
3.912
35,765,352
+0.05(+1.18%)
Jul 11, 2006
3.912
3.935
3.839
3.867
36,825,536
-0.06(-1.45%)
Jul 10, 2006
3.895
3.969
3.867
3.924
47,728,756
+0.10(+2.53%)
Jul 07, 2006
3.770
3.873
3.742
3.827
38,298,956
+0.08(+2.12%)
Jul 06, 2006
3.765
3.787
3.742
3.748
26,771,304
-0.01(-0.30%)
Jul 05, 2006
3.804
3.821
3.753
3.759
29,319,856
-0.06(-1.49%)
Jul 03, 2006
3.969
3.969
3.793
3.816
33,500,268
-0.13(-3.17%)
Jun 30, 2006
3.821
3.952
3.782
3.941
113,691,088
+0.30(+8.28%)
Jun 29, 2006
3.622
3.662
3.509
3.640
70,689,280
+0.02(+0.63%)
Jun 28, 2006
3.731
3.731
3.605
3.617
44,559,112
-0.10(-2.75%)
Jun 27, 2006
3.753
3.787
3.708
3.719
31,585,646
-0.01(-0.15%)
Jun 26, 2006
3.713
3.748
3.696
3.725
26,310,586
+0.02(+0.46%)
Jun 23, 2006
3.657
3.782
3.651
3.708
41,237,712
+0.05(+1.40%)
Jun 22, 2006
3.679
3.742
3.645
3.657
46,453,688
+0.00(+0.00%)
Jun 21, 2006
3.657
3.691
3.628
3.657
73,002,544
+0.02(+0.47%)
Jun 20, 2006
3.844
3.844
3.640
3.640
98,105,768
-0.19(-5.04%)
Jun 19, 2006
3.821
3.895
3.799
3.833
25,850,042
+0.03(+0.75%)
Jun 16, 2006
3.850
3.856
3.787
3.804
23,337,892
-0.05(-1.33%)
Jun 15, 2006
3.804
3.861
3.765
3.856
28,637,570
+0.10(+2.57%)
Jun 14, 2006
3.804
3.816
3.696
3.759
44,985,540
-0.04(-1.05%)
Jun 13, 2006
3.867
3.878
3.782
3.799
28,638,624
-0.05(-1.33%)
Jun 12, 2006
3.895
3.969
3.827
3.850
36,267,748
+0.01(+0.15%)
Jun 09, 2006
3.821
3.878
3.799
3.844
33,793,404
+0.06(+1.50%)
Jun 08, 2006
3.873
3.878
3.748
3.787
62,181,624
-0.07(-1.91%)
Jun 07, 2006
3.924
3.935
3.856
3.861
31,858,384
-0.06(-1.59%)
Jun 06, 2006
3.958
3.992
3.895
3.924
36,710,004
-0.03(-0.72%)
Jun 05, 2006
4.003
4.026
3.947
3.952
32,359,372
-0.09(-2.11%)
Jun 02, 2006
4.117
4.117
4.003
4.038
33,769,312
-0.07(-1.80%)
Jun 01, 2006
4.100
4.123
3.998
4.112
38,974,036
+0.04(+0.98%)
May 31, 2006
3.986
4.072
3.986
4.072
30,097,628
+0.10(+2.58%)
May 30, 2006
4.146
4.146
3.969
3.969
47,527,412
-0.19(-4.51%)
May 26, 2006
4.112
4.225
4.112
4.157
50,580,292
+0.09(+2.24%)
May 25, 2006
3.975
4.140
3.958
4.066
64,904,088
+0.13(+3.17%)
May 24, 2006
3.935
3.981
3.895
3.941
37,802,012
+0.05(+1.17%)
May 23, 2006
3.958
3.958
3.873
3.895
46,892,428
-0.03(-0.72%)
May 22, 2006
3.981
3.981
3.873
3.924
51,620,248
-0.07(-1.85%)
May 19, 2006
3.969
4.009
3.918
3.998
26,695,690
+0.07(+1.88%)
May 18, 2006
3.935
3.986
3.924
3.924
28,116,710
-0.01(-0.14%)
May 17, 2006
3.992
4.009
3.924
3.930
34,711,500
-0.06(-1.57%)
May 16, 2006
4.055
4.060
3.969
3.992
32,322,796
-0.06(-1.54%)
May 15, 2006
4.055
4.089
4.009
4.055
37,502,724
+0.01(+0.28%)
May 12, 2006
4.060
4.089
4.009
4.043
43,775,888
-0.01(-0.14%)
May 11, 2006
4.032
4.066
4.003
4.049
34,511,036
+0.03(+0.85%)
May 10, 2006
4.066
4.180
4.003
4.015
75,544,592
-0.06(-1.53%)
May 09, 2006
4.003
4.094
3.998
4.077
56,005,524
+0.11(+2.87%)
May 08, 2006
3.964
4.038
3.941
3.964
44,808,992
+0.02(+0.58%)
May 05, 2006
3.924
3.952
3.905
3.941
26,374,066
+0.06(+1.46%)
May 04, 2006
3.890
3.895
3.861
3.884
33,469,318
+0.03(+0.74%)
May 03, 2006
3.947
3.952
3.839
3.856
58,328,816
-0.07(-1.88%)
May 02, 2006
3.981
3.998
3.924
3.930
58,167,916
+0.00(+0.00%)
May 01, 2006
4.026
4.032
3.918
3.930
49,928,424
-0.02(-0.58%)
Apr 28, 2006
4.060
4.066
3.947
3.952
63,778,664
-0.14(-3.47%)
Apr 27, 2006
4.123
4.123
4.060
4.094
39,460,780
-0.03(-0.69%)
Apr 26, 2006
4.021
4.123
3.998
4.123
66,943,384
+0.15(+3.87%)
Apr 25, 2006
3.981
4.003
3.952
3.969
64,840,432
+0.01(+0.29%)
Apr 24, 2006
4.163
4.163
3.930
3.958
146,928,480
-0.20(-4.92%)
Apr 21, 2006
4.413
4.527
4.146
4.163
92,180,600
-0.36(-7.92%)
Apr 20, 2006
4.356
4.532
4.350
4.521
106,428,784
+0.20(+4.61%)
Apr 19, 2006
4.237
4.333
4.231
4.322
30,813,324
+0.07(+1.74%)
Apr 18, 2006
4.174
4.254
4.151
4.248
32,047,420
+0.08(+1.91%)
Apr 17, 2006
4.203
4.259
4.157
4.168
20,540,340
-0.01(-0.27%)
Apr 13, 2006
4.140
4.203
4.123
4.180
32,914,872
+0.04(+0.96%)
Apr 12, 2006
4.129
4.197
4.083
4.140
60,816,524
+0.06(+1.53%)
Apr 11, 2006
4.288
4.288
4.055
4.077
75,253,040
-0.20(-4.65%)
Apr 10, 2006
4.328
4.350
4.265
4.276
24,207,630
-0.05(-1.05%)
Apr 07, 2006
4.379
4.407
4.299
4.322
24,322,458
-0.03(-0.65%)
Apr 06, 2006
4.316
4.362
4.293
4.350
40,262,464
+0.05(+1.06%)
Apr 05, 2006
4.367
4.384
4.242
4.305
60,777,836
-0.06(-1.43%)
Apr 04, 2006
4.379
4.447
4.356
4.367
43,150,928
-0.05(-1.16%)
Apr 03, 2006
4.578
4.578
4.402
4.419
53,701,048
-0.11(-2.39%)
Mar 31, 2006
4.646
4.680
4.515
4.527
34,896,316
-0.11(-2.45%)
Mar 30, 2006
4.709
4.714
4.629
4.640
26,420,490
-0.06(-1.21%)
Mar 29, 2006
4.612
4.709
4.595
4.697
41,149,612
+0.07(+1.60%)
Mar 28, 2006
4.595
4.675
4.572
4.623
30,323,414
+0.04(+0.87%)
Mar 27, 2006
4.601
4.652
4.578
4.584
32,790,724
-0.02(-0.37%)
Mar 24, 2006
4.572
4.692
4.527
4.601
26,712,220
+0.01(+0.12%)
Mar 23, 2006
4.635
4.635
4.510
4.595
31,604,988
-0.04(-0.86%)
Mar 22, 2006
4.606
4.640
4.589
4.635
42,406,920
+0.06(+1.24%)
Mar 21, 2006
4.521
4.578
4.487
4.578
42,250,064
+0.07(+1.51%)
Mar 20, 2006
4.464
4.515
4.441
4.510
21,584,520
+0.07(+1.54%)
Mar 17, 2006
4.510
4.521
4.436
4.441
33,788,480
-0.07(-1.51%)
Mar 16, 2006
4.464
4.510
4.407
4.510
43,669,152
+0.05(+1.02%)
Mar 15, 2006
4.424
4.470
4.396
4.464
19,738,654
+0.07(+1.55%)
Mar 14, 2006
4.436
4.447
4.379
4.396
26,167,270
-0.07(-1.65%)
Mar 13, 2006
4.464
4.493
4.436
4.470
33,997,036
+0.01(+0.26%)
Mar 10, 2006
4.441
4.475
4.424
4.458
27,966,362
+0.05(+1.16%)
Mar 09, 2006
4.322
4.430
4.305
4.407
51,062,288
+0.11(+2.65%)
Mar 08, 2006
4.350
4.367
4.276
4.293
35,157,800
-0.06(-1.31%)
Mar 07, 2006
4.407
4.419
4.322
4.350
31,985,346
-0.01(-0.13%)
Mar 06, 2006
4.333
4.413
4.328
4.356
28,490,034
+0.05(+1.19%)
Mar 03, 2006
4.356
4.384
4.203
4.305
68,604,608
-0.05(-1.17%)
Mar 02, 2006
4.527
4.532
4.350
4.356
57,919,092
-0.16(-3.65%)
Mar 01, 2006
4.549
4.561
4.470
4.521
54,079,120
-0.01(-0.25%)
Feb 28, 2006
4.595
4.640
4.527
4.532
41,759,276
-0.06(-1.36%)
Feb 27, 2006
4.635
4.669
4.595
4.595
23,414,034
-0.01(-0.25%)
Feb 24, 2006
4.669
4.669
4.584
4.606
21,707,614
-0.04(-0.86%)
Feb 23, 2006
4.720
4.720
4.635
4.646
27,493,684
-0.07(-1.57%)
Feb 22, 2006
4.783
4.800
4.709
4.720
24,461,202
-0.05(-1.07%)
Feb 21, 2006
4.805
4.811
4.726
4.771
18,130,534
-0.03(-0.71%)
Feb 17, 2006
4.794
4.828
4.788
4.805
19,968,838
+0.03(+0.72%)
Feb 16, 2006
4.788
4.834
4.726
4.771
30,624,290
+0.01(+0.12%)
Feb 15, 2006
4.720
4.773
4.703
4.766
16,246,684
+0.05(+0.96%)
Feb 14, 2006
4.680
4.731
4.646
4.720
20,041,286
+0.06(+1.22%)
Feb 13, 2006
4.748
4.748
4.646
4.663
16,632,140
-0.04(-0.85%)
Feb 10, 2006
4.743
4.743
4.635
4.703
21,975,076
-0.05(-1.08%)
Feb 09, 2006
4.675
4.794
4.669
4.754
27,228,858
+0.07(+1.58%)
Feb 08, 2006
4.595
4.686
4.561
4.680
33,688,600
+0.08(+1.73%)
Feb 07, 2006
4.652
4.652
4.578
4.601
24,856,330
-0.01(-0.25%)
Feb 06, 2006
4.697
4.720
4.578
4.612
26,201,736
-0.09(-1.82%)
Feb 03, 2006
4.760
4.788
4.680
4.697
32,231,180
-0.06(-1.31%)
Feb 02, 2006
4.930
4.936
4.697
4.760
41,562,856
-0.16(-3.35%)
Feb 01, 2006
4.851
4.947
4.805
4.925
55,053,136
+0.05(+0.93%)
Jan 31, 2006
4.942
4.947
4.868
4.879
24,716,180
-0.06(-1.15%)
Jan 30, 2006
4.925
5.004
4.874
4.936
40,140,428
+0.02(+0.35%)
Jan 27, 2006
4.936
5.010
4.845
4.919
54,020,560
-0.01(-0.23%)
Jan 26, 2006
4.908
4.976
4.777
4.930
63,008,280
+0.03(+0.58%)
Jan 25, 2006
4.777
4.908
4.714
4.902
56,971,452
+0.13(+2.62%)
Jan 24, 2006
4.766
4.788
4.635
4.777
55,686,888
+0.05(+0.96%)
Jan 23, 2006
4.760
4.885
4.703
4.731
115,449,208
+0.24(+5.32%)
Jan 20, 2006
4.720
4.720
4.464
4.493
71,850,224
-0.18(-3.89%)
Jan 19, 2006
4.663
4.760
4.640
4.675
34,323,584
+0.01(+0.12%)
Jan 18, 2006
4.726
4.731
4.640
4.669
31,346,668
-0.06(-1.20%)
Jan 17, 2006
4.862
4.879
4.657
4.726
34,894,736
-0.14(-2.81%)
Jan 13, 2006
4.868
4.913
4.794
4.862
43,412,588
-0.01(-0.12%)
Jan 12, 2006
5.038
5.044
4.834
4.868
54,015,464
-0.21(-4.14%)
Jan 11, 2006
5.010
5.095
4.987
5.078
53,663,768
+0.09(+1.82%)
Jan 10, 2006
4.936
5.067
4.851
4.987
49,127,620
+0.09(+1.74%)
Jan 09, 2006
4.919
5.038
4.891
4.902
50,921,608
+0.06(+1.17%)
Jan 06, 2006
4.720
4.925
4.703
4.845
71,079,656
+0.10(+2.04%)
Jan 05, 2006
4.578
4.777
4.566
4.748
56,232,364
+0.19(+4.24%)
Jan 04, 2006
4.453
4.595
4.447
4.555
62,646,388
+0.10(+2.30%)
Jan 03, 2006
4.390
4.453
4.356
4.453
29,723,600
+0.06(+1.42%)
Dec 30, 2005
4.407
4.487
4.345
4.390
35,797,708
-0.05(-1.15%)
Dec 29, 2005
4.441
4.464
4.396
4.441
29,745,230
-0.02(-0.38%)
Dec 28, 2005
4.487
4.493
4.424
4.458
21,210,494
-0.03(-0.63%)
Dec 27, 2005
4.498
4.527
4.481
4.487
18,162,362
-0.01(-0.13%)
Dec 23, 2005
4.510
4.549
4.493
4.493
20,358,516
-0.03(-0.63%)
Dec 22, 2005
4.572
4.635
4.498
4.521
36,807,952
-0.04(-0.87%)
Dec 21, 2005
4.578
4.692
4.549
4.561
29,846,518
-0.02(-0.37%)
Dec 20, 2005
4.640
4.692
4.578
4.578
20,867,768
-0.10(-2.19%)
Dec 19, 2005
4.720
4.783
4.606
4.680
40,600,092
-0.04(-0.84%)
Dec 16, 2005
4.652
4.726
4.629
4.720
56,155,168
+0.07(+1.59%)
Dec 15, 2005
4.646
4.760
4.629
4.646
34,586,124
+0.01(+0.12%)
Dec 14, 2005
4.623
4.675
4.595
4.640
29,707,422
+0.02(+0.37%)
Dec 13, 2005
4.623
4.657
4.584
4.623
23,768,716
-0.03(-0.73%)
Dec 12, 2005
4.652
4.714
4.635
4.657
21,579,596
+0.01(+0.12%)
Dec 09, 2005
4.646
4.703
4.623
4.652
17,898,942
+0.01(+0.12%)
Dec 08, 2005
4.635
4.692
4.595
4.646
19,357,594
-0.02(-0.37%)
Dec 07, 2005
4.663
4.714
4.612
4.663
34,102,192
+0.05(+1.11%)
Dec 06, 2005
4.601
4.640
4.584
4.612
20,444,504
+0.03(+0.62%)
Dec 05, 2005
4.606
4.612
4.544
4.584
30,298,094
-0.05(-1.10%)
Dec 02, 2005
4.623
4.663
4.555
4.635
23,429,860
+0.03(+0.62%)
Dec 01, 2005
4.686
4.720
4.527
4.606
52,747,780
-0.02(-0.37%)
Nov 30, 2005
4.812
4.845
4.601
4.623
45,561,616
-0.23(-4.69%)
Nov 29, 2005
4.754
4.874
4.783
4.851
30,223,006
+0.10(+2.03%)
Nov 28, 2005
4.800
4.839
4.737
4.754
30,313,744
+0.02(+0.48%)
Nov 25, 2005
4.805
4.805
4.720
4.731
18,083,934
-0.06(-1.30%)
Nov 23, 2005
4.652
4.851
4.640
4.794
28,903,978
+0.05(+1.08%)
Nov 22, 2005
4.561
4.754
4.561
4.743
28,872,502
+0.01(+0.24%)
Nov 21, 2005
4.834
4.851
4.640
4.731
46,977,888
-0.05(-0.95%)
Nov 18, 2005
4.441
4.788
4.441
4.777
66,190,408
+0.34(+7.69%)
Nov 17, 2005
4.379
4.470
4.305
4.436
42,587,340
+0.09(+1.96%)
Nov 16, 2005
4.447
4.470
4.311
4.350
31,369,704
-0.11(-2.42%)
Nov 15, 2005
4.521
4.538
4.447
4.458
22,509,476
-0.05(-1.13%)
Nov 14, 2005
4.555
4.578
4.493
4.510
20,663,610
-0.02(-0.50%)
Nov 11, 2005
4.453
4.578
4.453
4.532
35,389,216
+0.09(+1.92%)
Nov 10, 2005
4.566
4.572
4.413
4.447
45,486,176
-0.12(-2.62%)
Nov 09, 2005
4.703
4.680
4.549
4.566
28,767,696
-0.13(-2.78%)
Nov 08, 2005
4.748
4.817
4.680
4.697
13,350,131
-0.05(-0.96%)
Nov 07, 2005
4.720
4.771
4.692
4.743
13,488,347
+0.03(+0.60%)
Nov 04, 2005
4.805
4.828
4.669
4.714
17,455,456
-0.05(-1.07%)
Nov 03, 2005
4.692
4.771
4.663
4.766
24,772,100
+0.06(+1.33%)
Nov 02, 2005
4.663
4.731
4.640
4.703
16,456,293
+0.03(+0.61%)
Nov 01, 2005
4.737
4.805
4.652
4.675
29,299,810
-0.06(-1.20%)
Oct 31, 2005
4.578
4.794
4.572
4.731
51,276,996
+0.17(+3.74%)
Oct 28, 2005
4.595
4.675
4.538
4.561
39,526,020
-0.07(-1.47%)
Oct 27, 2005
4.834
4.834
4.623
4.629
28,552,636
-0.22(-4.46%)
Oct 26, 2005
4.908
4.913
4.834
4.845
31,155,524
-0.06(-1.27%)
Oct 25, 2005
4.908
4.925
4.834
4.908
25,282,232
+0.02(+0.35%)
Oct 24, 2005
4.788
4.913
4.743
4.891
33,993,872
+0.20(+4.24%)
Oct 21, 2005
4.794
4.811
4.640
4.692
27,529,030
-0.10(-2.02%)
Oct 20, 2005
4.817
4.868
4.754
4.788
30,008,824
-0.03(-0.59%)
Oct 19, 2005
4.805
4.856
4.697
4.817
41,383,668
+0.00(+0.00%)
Oct 18, 2005
4.896
4.902
4.743
4.817
51,497,332
-0.11(-2.19%)
Oct 17, 2005
5.203
5.260
4.913
4.925
49,069,236
+0.03(+0.58%)
Oct 14, 2005
4.976
5.056
4.891
4.896
55,263,624
-0.22(-4.23%)
Oct 13, 2005
4.919
5.118
4.919
5.112
36,736,028
+0.17(+3.45%)
Oct 12, 2005
4.976
5.027
4.896
4.942
47,389,196
-0.01(-0.23%)
Oct 11, 2005
5.027
5.090
4.947
4.953
35,205,632
-0.13(-2.46%)
Oct 10, 2005
5.232
5.232
5.050
5.078
35,239,572
-0.17(-3.25%)
Oct 07, 2005
5.300
5.328
5.203
5.249
22,926,586
-0.05(-0.97%)
Oct 06, 2005
5.385
5.402
5.266
5.300
20,892,738
-0.06(-1.06%)
Oct 05, 2005
5.545
5.550
5.346
5.357
24,339,868
-0.20(-3.68%)
Oct 04, 2005
5.624
5.630
5.550
5.562
21,384,582
-0.06(-1.11%)
Oct 03, 2005
5.687
5.687
5.590
5.624
15,233,277
+0.02(+0.30%)
Sep 30, 2005
5.601
5.681
5.584
5.607
13,901,588
+0.00(+0.00%)
Sep 29, 2005
5.687
5.710
5.579
5.607
16,926,684
-0.05(-0.90%)
Sep 28, 2005
5.636
5.692
5.607
5.658
13,939,746
+0.06(+1.02%)
Sep 27, 2005
5.664
5.670
5.596
5.601
14,336,985
-0.06(-1.10%)
Sep 26, 2005
5.573
5.670
5.573
5.664
22,382,690
+0.10(+1.74%)
Sep 23, 2005
5.567
5.596
5.528
5.567
15,400,156
+0.04(+0.72%)
Sep 22, 2005
5.493
5.596
5.482
5.528
18,729,644
+0.03(+0.62%)
Sep 21, 2005
5.528
5.584
5.431
5.493
27,461,152
-0.06(-1.02%)
Sep 20, 2005
5.522
5.613
5.522
5.550
20,427,272
+0.03(+0.52%)
Sep 19, 2005
5.619
5.641
5.510
5.522
17,016,718
-0.13(-2.22%)
Sep 16, 2005
5.630
5.653
5.550
5.647
22,820,198
+0.04(+0.71%)
Sep 15, 2005
5.664
5.681
5.539
5.607
14,312,366
-0.06(-1.00%)
Sep 14, 2005
5.658
5.710
5.624
5.664
21,554,450
+0.08(+1.43%)
Sep 13, 2005
5.738
5.738
5.562
5.584
19,634,376
-0.06(-1.01%)
Sep 12, 2005
5.636
5.710
5.607
5.641
12,529,805
+0.01(+0.20%)
Sep 09, 2005
5.641
5.681
5.607
5.630
12,068,031
-0.01(-0.20%)
Sep 08, 2005
5.801
5.801
5.613
5.641
17,997,416
-0.12(-2.07%)
Sep 07, 2005
5.624
5.783
5.619
5.761
31,567,356
+0.10(+1.71%)
Sep 06, 2005
5.607
5.698
5.573
5.664
26,801,198
+0.06(+1.01%)
Sep 02, 2005
5.567
5.624
5.516
5.607
17,148,076
+0.07(+1.34%)
Sep 01, 2005
5.670
5.670
5.488
5.533
28,927,014
-0.14(-2.41%)
Aug 31, 2005
5.584
5.670
5.522
5.670
22,144,946
+0.13(+2.26%)
Aug 30, 2005
5.545
5.572
5.493
5.545
17,587,166
-0.01(-0.20%)
Aug 29, 2005
5.522
5.647
5.482
5.556
14,152,345
+0.00(+0.00%)
Aug 26, 2005
5.556
5.590
5.528
5.556
15,707,537
-0.03(-0.51%)
Aug 25, 2005
5.630
5.630
5.562
5.584
13,068,249
-0.06(-1.01%)
Aug 24, 2005
5.601
5.732
5.584
5.641
37,804,652
+0.07(+1.22%)
Aug 23, 2005
5.550
5.607
5.539
5.573
19,068,326
+0.02(+0.41%)
Aug 22, 2005
5.562
5.607
5.533
5.550
13,307,576
+0.00(+0.00%)
Aug 19, 2005
5.573
5.590
5.533
5.550
18,231,820
+0.00(+0.00%)
Aug 18, 2005
5.636
5.653
5.539
5.550
20,063,972
-0.10(-1.71%)
Aug 17, 2005
5.692
5.721
5.647
5.647
18,374,784
-0.07(-1.29%)
Aug 16, 2005
5.778
5.795
5.704
5.721
10,906,209
-0.05(-0.89%)
Aug 15, 2005
5.738
5.857
5.732
5.772
12,738,535
+0.01(+0.10%)
Aug 12, 2005
5.863
5.886
5.727
5.766
17,831,594
-0.13(-2.12%)
Aug 11, 2005
5.914
5.960
5.886
5.891
12,429,396
-0.02(-0.38%)
Aug 10, 2005
5.971
6.039
5.909
5.914
20,404,412
-0.02(-0.38%)
Aug 09, 2005
5.954
6.017
5.914
5.937
14,140,212
+0.04(+0.68%)
Aug 08, 2005
5.891
5.965
5.857
5.897
19,363,748
+0.01(+0.10%)
Aug 05, 2005
6.056
6.062
5.835
5.891
22,815,274
-0.16(-2.63%)
Aug 04, 2005
6.108
6.159
6.028
6.051
14,900,047
-0.06(-1.02%)
Aug 03, 2005
6.147
6.170
6.085
6.113
14,168,699
-0.07(-1.19%)
Aug 02, 2005
6.199
6.278
6.153
6.187
23,676,222
+0.02(+0.28%)
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.