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
)
35.51
-0.94 (-2.58%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 14, 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, 2007
7.970
8.073
7.881
7.891
85,668,536
-0.02(-0.24%)
Jul 30, 2007
7.967
8.005
7.845
7.910
75,325,688
-0.05(-0.69%)
Jul 27, 2007
8.092
8.131
7.965
7.965
76,920,392
-0.11(-1.36%)
Jul 26, 2007
8.135
8.252
7.948
8.075
127,648,840
-0.08(-0.93%)
Jul 25, 2007
8.212
8.322
8.084
8.150
66,684,872
-0.01(-0.15%)
Jul 24, 2007
8.298
8.344
8.147
8.162
60,696,848
-0.14(-1.69%)
Jul 23, 2007
8.317
8.401
8.282
8.303
62,460,124
-0.02(-0.23%)
Jul 20, 2007
8.315
8.389
8.252
8.322
87,887,360
+0.02(+0.29%)
Jul 19, 2007
8.147
8.416
8.147
8.298
100,126,144
+0.22(+2.67%)
Jul 18, 2007
8.082
8.152
7.993
8.082
59,184,968
-0.06(-0.78%)
Jul 17, 2007
8.123
8.209
8.061
8.145
69,391,400
+0.01(+0.15%)
Jul 16, 2007
8.058
8.142
8.039
8.133
69,289,296
+0.03(+0.40%)
Jul 13, 2007
8.066
8.116
7.989
8.101
79,839,048
-0.02(-0.21%)
Jul 12, 2007
7.852
8.166
7.801
8.118
146,695,568
+0.29(+3.72%)
Jul 11, 2007
7.681
7.826
7.662
7.826
106,207,816
+0.12(+1.58%)
Jul 10, 2007
7.766
7.811
7.698
7.705
70,882,640
-0.07(-0.93%)
Jul 09, 2007
7.818
7.859
7.771
7.777
61,046,220
-0.11(-1.35%)
Jul 06, 2007
7.854
7.886
7.802
7.883
48,813,768
+0.01(+0.17%)
Jul 05, 2007
7.746
7.881
7.741
7.869
51,298,416
+0.05(+0.70%)
Jul 03, 2007
7.758
7.823
7.744
7.814
31,141,484
+0.07(+0.86%)
Jul 02, 2007
7.650
7.777
7.684
7.747
55,004,152
+0.10(+1.28%)
Jun 29, 2007
7.648
7.787
7.588
7.650
81,053,528
+0.00(+0.02%)
Jun 28, 2007
7.706
7.773
7.621
7.648
66,260,444
-0.10(-1.28%)
Jun 27, 2007
7.639
7.765
7.638
7.747
66,766,352
+0.09(+1.23%)
Jun 26, 2007
7.705
7.773
7.621
7.653
90,622,776
-0.05(-0.67%)
Jun 25, 2007
7.732
7.809
7.674
7.705
81,528,824
-0.04(-0.53%)
Jun 22, 2007
7.801
7.852
7.727
7.746
133,876,968
-0.05(-0.70%)
Jun 21, 2007
7.722
7.819
7.698
7.801
87,283,360
+0.08(+1.02%)
Jun 20, 2007
7.886
7.886
7.720
7.722
81,055,896
-0.15(-1.87%)
Jun 19, 2007
7.852
7.898
7.806
7.869
70,851,288
+0.00(+0.02%)
Jun 18, 2007
7.825
7.878
7.809
7.867
70,480,904
+0.03(+0.39%)
Jun 15, 2007
7.854
7.891
7.837
7.837
109,107,920
+0.01(+0.09%)
Jun 14, 2007
7.835
7.869
7.770
7.830
66,030,424
+0.03(+0.37%)
Jun 13, 2007
7.744
7.801
7.682
7.801
93,647,896
+0.08(+0.98%)
Jun 12, 2007
7.814
7.871
7.720
7.725
98,810,576
-0.14(-1.81%)
Jun 11, 2007
7.852
7.936
7.794
7.867
74,384,744
+0.02(+0.24%)
Jun 08, 2007
7.770
7.852
7.722
7.849
79,166,576
+0.06(+0.81%)
Jun 07, 2007
7.843
7.917
7.777
7.785
102,621,816
-0.11(-1.35%)
Jun 06, 2007
7.802
7.919
7.806
7.891
91,354,984
+0.02(+0.24%)
Jun 05, 2007
7.840
7.898
7.804
7.873
81,728,664
-0.01(-0.13%)
Jun 04, 2007
7.845
7.886
7.761
7.883
65,791,004
+0.03(+0.37%)
Jun 01, 2007
7.845
7.886
7.835
7.854
90,820,336
+0.02(+0.22%)
May 31, 2007
7.819
7.862
7.802
7.837
88,653,040
+0.01(+0.09%)
May 30, 2007
7.732
7.835
7.741
7.830
65,726,108
+0.02(+0.24%)
May 29, 2007
7.802
7.862
7.754
7.811
82,944,472
-0.01(-0.13%)
May 25, 2007
7.816
7.864
7.770
7.821
94,689,704
+0.04(+0.48%)
May 24, 2007
7.828
7.864
7.758
7.783
112,057,112
-0.04(-0.50%)
May 23, 2007
7.864
7.905
7.814
7.823
114,523,832
+0.01(+0.11%)
May 22, 2007
7.792
7.845
7.715
7.814
87,293,160
+0.06(+0.80%)
May 21, 2007
7.634
7.804
7.603
7.753
112,362,496
+0.11(+1.44%)
May 18, 2007
7.691
7.722
7.569
7.643
103,830,224
-0.05(-0.65%)
May 17, 2007
7.816
7.819
7.614
7.693
134,662,448
-0.06(-0.75%)
May 16, 2007
7.758
7.754
7.597
7.751
109,058,752
+0.08(+1.03%)
May 15, 2007
7.682
7.775
7.658
7.672
69,448,704
-0.05(-0.60%)
May 14, 2007
7.766
7.766
7.682
7.718
54,920,940
-0.04(-0.49%)
May 11, 2007
7.660
7.763
7.629
7.756
59,025,896
+0.10(+1.28%)
May 10, 2007
7.681
7.687
7.609
7.658
80,167,928
-0.04(-0.58%)
May 09, 2007
7.681
7.751
7.629
7.703
96,418,512
-0.01(-0.18%)
May 08, 2007
7.686
7.737
7.540
7.717
232,230,848
+0.21(+2.76%)
May 07, 2007
7.507
7.535
7.475
7.509
59,222,136
+0.00(+0.02%)
May 04, 2007
7.444
7.519
7.391
7.507
95,985,840
+0.16(+2.24%)
May 03, 2007
7.370
7.406
7.334
7.343
55,065,328
-0.02(-0.23%)
May 02, 2007
7.334
7.387
7.334
7.360
61,616,540
+0.00(+0.02%)
May 01, 2007
7.225
7.372
7.225
7.358
99,513,992
+0.13(+1.85%)
Apr 30, 2007
7.225
7.302
7.218
7.225
61,994,884
-0.03(-0.35%)
Apr 27, 2007
7.201
7.266
7.192
7.250
58,074,308
+0.04(+0.59%)
Apr 26, 2007
7.141
7.243
7.122
7.207
83,591,344
+0.03(+0.41%)
Apr 25, 2007
7.166
7.199
7.141
7.178
60,362,676
+0.04(+0.53%)
Apr 24, 2007
7.139
7.201
7.055
7.141
72,885,304
+0.04(+0.58%)
Apr 23, 2007
7.063
7.149
7.029
7.099
62,402,560
+0.01(+0.10%)
Apr 20, 2007
7.106
7.134
7.046
7.093
67,635,296
+0.04(+0.53%)
Apr 19, 2007
7.026
7.123
7.015
7.055
69,560,136
+0.03(+0.41%)
Apr 18, 2007
7.029
7.050
6.937
7.026
72,374,928
-0.04(-0.56%)
Apr 17, 2007
7.043
7.065
6.978
7.065
71,718,608
+0.00(+0.05%)
Apr 16, 2007
7.060
7.074
6.993
7.062
60,598,780
+0.00(+0.02%)
Apr 13, 2007
7.050
7.096
6.983
7.060
61,139,996
+0.01(+0.15%)
Apr 12, 2007
6.964
7.065
6.933
7.050
59,109,048
+0.07(+0.96%)
Apr 11, 2007
6.995
7.010
6.913
6.983
61,251,124
+0.00(+0.02%)
Apr 10, 2007
7.096
7.180
6.918
6.981
88,994,640
-0.11(-1.50%)
Apr 09, 2007
7.151
7.161
7.077
7.087
49,346,612
-0.08(-1.10%)
Apr 05, 2007
7.046
7.180
6.998
7.166
87,182,112
+0.12(+1.70%)
Apr 04, 2007
7.029
7.050
6.986
7.046
72,708,872
+0.04(+0.51%)
Apr 03, 2007
6.918
7.027
6.916
7.010
69,631,808
+0.10(+1.44%)
Apr 02, 2007
6.921
6.930
6.866
6.911
66,370,900
+0.03(+0.42%)
Mar 30, 2007
6.875
6.921
6.770
6.882
82,743,432
+0.02(+0.35%)
Mar 29, 2007
6.849
6.882
6.799
6.858
64,822,844
+0.04(+0.53%)
Mar 28, 2007
6.858
6.889
6.777
6.822
73,045,032
-0.08(-1.09%)
Mar 27, 2007
6.892
6.921
6.875
6.897
69,416,992
-0.04(-0.52%)
Mar 26, 2007
6.933
6.952
6.858
6.933
61,166,684
+0.00(+0.02%)
Mar 23, 2007
6.902
6.961
6.866
6.931
81,424,288
-0.00(-0.05%)
Mar 22, 2007
6.943
6.952
6.835
6.935
77,510,912
+0.04(+0.65%)
Mar 21, 2007
6.811
6.937
6.784
6.890
90,903,536
+0.10(+1.46%)
Mar 20, 2007
6.870
6.901
6.782
6.791
128,511,544
-0.10(-1.49%)
Mar 19, 2007
6.858
6.913
6.844
6.894
64,579,208
+0.05(+0.75%)
Mar 16, 2007
6.892
6.909
6.832
6.842
140,574,512
+0.04(+0.53%)
Mar 15, 2007
6.803
6.834
6.765
6.806
74,482,840
-0.02(-0.23%)
Mar 14, 2007
6.806
6.854
6.734
6.822
102,559,896
+0.04(+0.61%)
Mar 13, 2007
6.921
6.921
6.763
6.781
81,388,376
-0.14(-2.03%)
Mar 12, 2007
6.883
6.940
6.841
6.921
65,638,456
+0.04(+0.65%)
Mar 09, 2007
6.930
6.947
6.775
6.877
101,554,936
-0.03(-0.40%)
Mar 08, 2007
6.943
6.947
6.883
6.904
78,348,864
+0.02(+0.25%)
Mar 07, 2007
6.777
6.926
6.772
6.887
124,549,280
+0.13(+1.88%)
Mar 06, 2007
6.703
6.825
6.690
6.760
108,415,560
+0.12(+1.75%)
Mar 05, 2007
6.595
6.762
6.541
6.643
104,975,920
+0.01(+0.21%)
Mar 02, 2007
6.674
6.721
6.609
6.630
85,993,424
-0.04(-0.67%)
Mar 01, 2007
6.626
6.755
6.541
6.674
131,291,352
-0.07(-1.07%)
Feb 28, 2007
6.628
6.789
6.602
6.746
153,664,048
+0.07(+1.10%)
Feb 27, 2007
6.781
6.823
6.595
6.673
150,223,248
-0.23(-3.40%)
Feb 26, 2007
7.014
7.017
6.899
6.907
77,650,232
-0.09(-1.30%)
Feb 23, 2007
7.010
7.043
6.959
6.998
84,280,896
+0.01(+0.10%)
Feb 22, 2007
7.067
7.081
6.894
6.991
147,813,104
-0.05(-0.78%)
Feb 21, 2007
7.219
7.219
7.043
7.046
214,308,400
-0.35(-4.70%)
Feb 20, 2007
7.297
7.411
7.286
7.394
100,760,504
+0.06(+0.84%)
Feb 16, 2007
7.295
7.338
7.283
7.333
59,810,252
+0.02(+0.21%)
Feb 15, 2007
7.324
7.369
7.298
7.317
73,293,512
-0.03(-0.35%)
Feb 14, 2007
7.302
7.370
7.264
7.343
48,255,144
+0.04(+0.56%)
Feb 13, 2007
7.240
7.333
7.211
7.302
48,849,868
+0.08(+1.16%)
Feb 12, 2007
7.281
7.286
7.211
7.218
47,623,380
-0.02(-0.31%)
Feb 09, 2007
7.312
7.327
7.218
7.240
46,718,376
-0.04(-0.57%)
Feb 08, 2007
7.286
7.338
7.254
7.281
54,992,884
+0.03(+0.40%)
Feb 07, 2007
7.201
7.319
7.201
7.252
57,201,792
+0.05(+0.69%)
Feb 06, 2007
7.333
7.333
7.161
7.202
99,577,008
-0.14(-1.87%)
Feb 05, 2007
7.209
7.372
7.202
7.339
58,399,280
+0.13(+1.76%)
Feb 02, 2007
7.279
7.319
7.190
7.213
67,005,096
-0.05(-0.68%)
Feb 01, 2007
7.303
7.393
7.240
7.262
95,789,728
-0.16(-2.13%)
Jan 31, 2007
7.372
7.451
7.346
7.420
63,175,236
+0.03(+0.39%)
Jan 30, 2007
7.286
7.410
7.259
7.391
79,410,448
+0.12(+1.63%)
Jan 29, 2007
7.183
7.353
7.163
7.273
91,177,680
+0.13(+1.75%)
Jan 26, 2007
7.158
7.218
7.091
7.147
56,668,668
-0.00(-0.05%)
Jan 25, 2007
7.230
7.303
7.139
7.151
78,172,128
-0.12(-1.60%)
Jan 24, 2007
7.247
7.334
7.243
7.267
55,491,012
+0.01(+0.19%)
Jan 23, 2007
7.199
7.309
7.166
7.254
63,567,788
+0.05(+0.69%)
Jan 22, 2007
7.209
7.231
7.101
7.204
66,220,576
+0.00(+0.05%)
Jan 19, 2007
7.259
7.279
7.111
7.201
83,723,272
-0.06(-0.80%)
Jan 18, 2007
7.321
7.321
7.173
7.259
88,482,896
-0.03(-0.35%)
Jan 17, 2007
7.369
7.405
7.252
7.285
72,598,816
-0.12(-1.64%)
Jan 16, 2007
7.432
7.456
7.381
7.406
58,692,672
-0.06(-0.76%)
Jan 12, 2007
7.300
7.495
7.300
7.463
134,354,336
+0.15(+2.09%)
Jan 11, 2007
7.209
7.336
7.192
7.310
69,086,264
+0.08(+1.04%)
Jan 10, 2007
7.195
7.249
7.190
7.235
51,410,920
+0.00(+0.00%)
Jan 09, 2007
7.214
7.267
7.182
7.235
69,222,752
+0.04(+0.55%)
Jan 08, 2007
7.243
7.252
7.190
7.195
67,042,428
-0.04(-0.55%)
Jan 05, 2007
7.139
7.247
7.111
7.235
101,622,016
+0.09(+1.25%)
Jan 04, 2007
7.098
7.170
7.072
7.146
69,744,800
+0.01(+0.14%)
Jan 03, 2007
7.038
7.158
7.038
7.135
123,486,528
+0.07(+1.04%)
Dec 29, 2006
7.091
7.141
7.057
7.062
36,656,088
-0.03(-0.41%)
Dec 28, 2006
7.101
7.141
7.077
7.091
44,113,416
-0.04(-0.58%)
Dec 27, 2006
7.019
7.149
7.017
7.132
57,138,212
+0.11(+1.64%)
Dec 26, 2006
6.955
7.034
6.954
7.017
36,852,076
+0.05(+0.74%)
Dec 22, 2006
6.943
7.050
6.943
6.966
41,728,936
-0.03(-0.42%)
Dec 21, 2006
7.046
7.069
6.943
6.995
77,388,776
-0.09(-1.31%)
Dec 20, 2006
6.918
7.108
6.918
7.087
123,056,064
+0.16(+2.25%)
Dec 19, 2006
6.866
6.943
6.858
6.931
83,754,768
+0.07(+1.00%)
Dec 18, 2006
6.846
6.899
6.841
6.863
56,720,580
+0.02(+0.23%)
Dec 15, 2006
6.851
6.904
6.834
6.847
91,775,544
+0.01(+0.08%)
Dec 14, 2006
6.801
6.851
6.770
6.842
86,398,808
+0.04(+0.61%)
Dec 13, 2006
6.841
6.849
6.767
6.801
93,478,160
-0.03(-0.40%)
Dec 12, 2006
6.901
6.907
6.781
6.829
118,795,152
-0.03(-0.45%)
Dec 11, 2006
6.782
6.889
6.760
6.859
111,040,936
+0.06(+0.93%)
Dec 08, 2006
6.846
6.890
6.763
6.796
68,983,024
-0.04(-0.55%)
Dec 07, 2006
6.866
6.895
6.818
6.834
76,713,328
-0.05(-0.70%)
Dec 06, 2006
6.842
6.902
6.839
6.882
99,594,512
+0.04(+0.58%)
Dec 05, 2006
6.815
6.859
6.811
6.842
76,976,976
+0.01(+0.13%)
Dec 04, 2006
6.762
6.844
6.733
6.834
55,475,844
+0.07(+1.06%)
Dec 01, 2006
6.724
6.823
6.722
6.762
79,470,528
-0.00(-0.05%)
Nov 30, 2006
6.731
6.823
6.695
6.765
72,947,040
+0.01(+0.18%)
Nov 29, 2006
6.712
6.763
6.696
6.753
67,100,756
+0.09(+1.34%)
Nov 28, 2006
6.595
6.679
6.578
6.664
72,504,328
+0.04(+0.60%)
Nov 27, 2006
6.753
6.763
6.621
6.625
91,220,256
-0.16(-2.33%)
Nov 24, 2006
6.746
6.822
6.738
6.782
22,932,512
-0.03(-0.40%)
Nov 22, 2006
6.844
6.851
6.763
6.810
81,204,640
-0.05(-0.68%)
Nov 21, 2006
6.801
6.858
6.801
6.856
71,179,096
+0.05(+0.71%)
Nov 20, 2006
6.805
6.866
6.762
6.808
121,149,296
-0.01(-0.15%)
Nov 17, 2006
6.868
6.868
6.688
6.818
177,126,768
-0.06(-0.90%)
Nov 16, 2006
6.858
6.901
6.810
6.880
166,598,448
+0.06(+0.85%)
Nov 15, 2006
6.974
7.003
6.817
6.822
104,165,728
-0.15(-2.16%)
Nov 14, 2006
6.880
6.986
6.841
6.973
76,401,264
+0.08(+1.12%)
Nov 13, 2006
6.858
6.904
6.846
6.895
79,034,808
+0.04(+0.58%)
Nov 10, 2006
6.813
6.858
6.777
6.856
72,501,992
+0.07(+1.09%)
Nov 09, 2006
6.707
6.844
6.705
6.782
134,058,608
+0.12(+1.75%)
Nov 08, 2006
6.635
6.686
6.602
6.666
72,923,128
+0.03(+0.47%)
Nov 07, 2006
6.657
6.685
6.623
6.635
63,154,820
-0.01(-0.08%)
Nov 06, 2006
6.553
6.652
6.553
6.640
56,304,696
+0.09(+1.33%)
Nov 03, 2006
6.616
6.664
6.541
6.553
56,563,092
-0.06(-0.96%)
Nov 02, 2006
6.611
6.657
6.592
6.616
43,456,632
+0.01(+0.10%)
Nov 01, 2006
6.688
6.709
6.599
6.609
59,063,060
-0.03(-0.49%)
Oct 31, 2006
6.669
6.703
6.601
6.642
73,555,408
-0.03(-0.46%)
Oct 30, 2006
6.549
6.703
6.539
6.673
59,893,660
+0.08(+1.20%)
Oct 27, 2006
6.669
6.724
6.558
6.594
78,628,840
-0.12(-1.81%)
Oct 26, 2006
6.719
6.769
6.693
6.715
70,892,120
+0.00(+0.00%)
Oct 25, 2006
6.782
6.803
6.673
6.715
86,264,648
-0.05(-0.68%)
Oct 24, 2006
6.798
6.853
6.697
6.762
67,555,136
-0.07(-1.08%)
Oct 23, 2006
6.721
6.875
6.721
6.835
85,926,928
+0.08(+1.24%)
Oct 20, 2006
6.810
6.810
6.688
6.751
67,418,064
-0.03(-0.46%)
Oct 19, 2006
6.679
6.803
6.645
6.782
84,059,824
+0.09(+1.41%)
Oct 18, 2006
6.707
6.770
6.621
6.688
59,130,724
-0.01(-0.13%)
Oct 17, 2006
6.604
6.712
6.561
6.697
68,970,776
+0.05(+0.77%)
Oct 16, 2006
6.662
6.705
6.633
6.645
51,198,020
-0.02(-0.26%)
Oct 13, 2006
6.553
6.686
6.553
6.662
73,789,312
+0.08(+1.15%)
Oct 12, 2006
6.522
6.613
6.515
6.587
91,182,928
+0.09(+1.45%)
Oct 11, 2006
6.503
6.571
6.477
6.493
95,545,912
-0.01(-0.16%)
Oct 10, 2006
6.523
6.541
6.448
6.503
61,458,620
-0.01(-0.18%)
Oct 09, 2006
6.441
6.515
6.419
6.515
65,186,992
+0.05(+0.74%)
Oct 06, 2006
6.438
6.523
6.426
6.467
79,900,408
-0.02(-0.32%)
Oct 05, 2006
6.450
6.487
6.424
6.487
71,629,400
-0.03(-0.47%)
Oct 04, 2006
6.361
6.539
6.361
6.518
88,539,472
+0.10(+1.60%)
Oct 03, 2006
6.378
6.429
6.318
6.415
98,855,488
-0.04(-0.64%)
Oct 02, 2006
6.316
6.470
6.292
6.457
126,009,248
+0.17(+2.64%)
Sep 29, 2006
6.258
6.362
6.258
6.290
135,824,800
+0.12(+2.00%)
Sep 28, 2006
6.035
6.175
6.002
6.167
87,425,976
+0.10(+1.64%)
Sep 27, 2006
6.069
6.129
6.026
6.067
93,012,112
-0.05(-0.87%)
Sep 26, 2006
6.141
6.168
6.090
6.120
82,600,440
-0.00(-0.03%)
Sep 25, 2006
6.035
6.150
5.988
6.122
120,055,632
+0.10(+1.71%)
Sep 22, 2006
5.898
6.038
5.855
6.019
134,407,408
+0.04(+0.69%)
Sep 21, 2006
6.180
6.215
5.923
5.978
242,323,680
-0.33(-5.19%)
Sep 20, 2006
6.232
6.316
6.216
6.306
75,968,472
+0.07(+1.18%)
Sep 19, 2006
6.203
6.256
6.174
6.232
57,151,048
-0.01(-0.14%)
Sep 18, 2006
6.177
6.273
6.136
6.240
51,879,880
+0.04(+0.61%)
Sep 15, 2006
6.254
6.323
6.191
6.203
83,523,784
-0.01(-0.19%)
Sep 14, 2006
6.180
6.256
6.180
6.215
58,502,524
-0.02(-0.33%)
Sep 13, 2006
6.301
6.301
6.150
6.235
90,433,984
-0.09(-1.49%)
Sep 12, 2006
6.208
6.386
6.208
6.330
118,939,808
+0.10(+1.54%)
Sep 11, 2006
6.129
6.278
6.122
6.234
70,818,048
+0.03(+0.53%)
Sep 08, 2006
6.038
6.203
6.035
6.201
77,658,248
+0.13(+2.12%)
Sep 07, 2006
6.078
6.129
6.036
6.072
70,627,312
-0.07(-1.17%)
Sep 06, 2006
6.155
6.199
6.144
6.144
61,071,320
-0.11(-1.70%)
Sep 05, 2006
6.258
6.264
6.206
6.251
52,911,132
-0.01(-0.19%)
Sep 01, 2006
6.275
6.297
6.242
6.263
42,821,432
-0.01(-0.08%)
Aug 31, 2006
6.138
6.292
6.138
6.268
84,053,992
+0.10(+1.56%)
Aug 30, 2006
6.107
6.187
6.107
6.172
72,132,192
+0.04(+0.67%)
Aug 29, 2006
6.057
6.141
6.043
6.131
44,960,932
+0.08(+1.36%)
Aug 28, 2006
5.983
6.086
5.966
6.048
57,413,524
+0.01(+0.14%)
Aug 25, 2006
6.035
6.078
6.023
6.040
37,662,844
-0.03(-0.42%)
Aug 24, 2006
6.047
6.078
6.030
6.066
49,486,656
+0.02(+0.34%)
Aug 23, 2006
6.035
6.083
6.002
6.045
52,541,912
+0.04(+0.69%)
Aug 22, 2006
5.983
6.069
5.970
6.004
56,063,800
+0.02(+0.37%)
Aug 21, 2006
6.047
6.060
5.978
5.982
74,658,408
-0.11(-1.77%)
Aug 18, 2006
6.047
6.117
6.016
6.090
157,858,464
+0.06(+1.05%)
Aug 17, 2006
6.275
6.297
5.958
6.026
336,061,408
+0.12(+2.09%)
Aug 16, 2006
5.863
6.211
5.843
5.903
146,810,432
+0.08(+1.29%)
Aug 15, 2006
5.778
5.853
5.754
5.827
98,411,600
+0.12(+2.10%)
Aug 14, 2006
5.700
5.803
5.695
5.707
59,370,452
+0.04(+0.73%)
Aug 11, 2006
5.623
5.671
5.603
5.666
51,504,244
+0.01(+0.12%)
Aug 10, 2006
5.640
5.692
5.598
5.659
59,451,532
-0.01(-0.15%)
Aug 09, 2006
5.702
5.752
5.652
5.668
58,372,448
+0.03(+0.52%)
Aug 08, 2006
5.659
5.735
5.637
5.639
76,994,472
+0.03(+0.46%)
Aug 07, 2006
5.531
5.671
5.510
5.613
59,959,572
+0.05(+0.92%)
Aug 04, 2006
5.658
5.668
5.526
5.562
71,165,680
-0.03(-0.46%)
Aug 03, 2006
5.563
5.639
5.500
5.587
42,845,348
+0.02(+0.28%)
Aug 02, 2006
5.412
5.613
5.409
5.572
77,011,968
+0.14(+2.62%)
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.