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
)
35.58
-0.92 (-2.53%)
Streaming Delayed Price
Updated: 9:50 AM EDT, Jun 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 (%)
Jul 31, 2009
7.351
7.523
7.330
7.480
122,079,416
+0.10(+1.38%)
Jul 30, 2009
7.326
7.478
7.321
7.378
110,065,960
+0.09(+1.23%)
Jul 29, 2009
7.174
7.297
7.124
7.288
78,065,208
+0.04(+0.50%)
Jul 28, 2009
7.200
7.252
7.117
7.252
67,181,376
+0.05(+0.70%)
Jul 27, 2009
7.188
7.237
7.109
7.202
61,860,316
-0.01(-0.07%)
Jul 24, 2009
7.121
7.218
7.066
7.207
65,228,896
+0.01(+0.19%)
Jul 23, 2009
7.024
7.244
7.019
7.193
110,229,072
+0.15(+2.06%)
Jul 22, 2009
6.964
7.083
6.960
7.048
85,644,816
+0.04(+0.57%)
Jul 21, 2009
6.926
7.010
6.867
7.009
81,877,296
+0.02(+0.35%)
Jul 20, 2009
6.938
6.997
6.882
6.984
69,139,952
+0.08(+1.13%)
Jul 17, 2009
6.881
6.910
6.848
6.907
84,333,200
+0.05(+0.78%)
Jul 16, 2009
6.653
6.891
6.634
6.853
116,467,512
+0.15(+2.19%)
Jul 15, 2009
6.565
6.711
6.530
6.706
101,157,808
+0.29(+4.52%)
Jul 14, 2009
6.378
6.440
6.335
6.416
80,186,864
-0.03(-0.43%)
Jul 13, 2009
6.371
6.464
6.362
6.444
77,290,464
+0.01(+0.16%)
Jul 10, 2009
6.428
6.518
6.354
6.433
65,941,144
-0.01(-0.16%)
Jul 09, 2009
6.466
6.478
6.392
6.444
56,982,596
+0.02(+0.24%)
Jul 08, 2009
6.368
6.463
6.357
6.428
87,450,600
+0.06(+1.00%)
Jul 07, 2009
6.497
6.530
6.354
6.364
81,466,856
-0.15(-2.36%)
Jul 06, 2009
6.487
6.599
6.463
6.518
70,422,256
-0.02(-0.32%)
Jul 02, 2009
6.610
6.682
6.539
6.539
69,415,784
-0.14(-2.15%)
Jul 01, 2009
6.703
6.844
6.658
6.682
112,844,456
+0.01(+0.08%)
Jun 30, 2009
6.711
6.779
6.625
6.677
95,675,872
-0.06(-0.85%)
Jun 29, 2009
6.539
6.743
6.532
6.734
143,517,136
+0.24(+3.64%)
Jun 26, 2009
6.584
6.620
6.483
6.497
133,209,248
-0.09(-1.34%)
Jun 25, 2009
6.537
6.618
6.513
6.585
92,499,256
+0.16(+2.42%)
Jun 24, 2009
6.501
6.558
6.390
6.430
100,450,536
-0.02(-0.37%)
Jun 23, 2009
6.558
6.558
6.444
6.454
73,061,536
-0.07(-1.01%)
Jun 22, 2009
6.549
6.665
6.487
6.520
112,699,000
-0.11(-1.59%)
Jun 19, 2009
6.534
6.641
6.527
6.625
151,541,056
+0.14(+2.13%)
Jun 18, 2009
6.461
6.502
6.345
6.487
104,878,056
+0.02(+0.35%)
Jun 17, 2009
6.333
6.478
6.324
6.464
97,872,752
+0.10(+1.57%)
Jun 16, 2009
6.433
6.449
6.335
6.364
81,192,496
-0.05(-0.78%)
Jun 15, 2009
6.447
6.487
6.343
6.414
75,377,376
-0.11(-1.67%)
Jun 12, 2009
6.414
6.530
6.401
6.523
78,093,384
+0.09(+1.42%)
Jun 11, 2009
6.352
6.518
6.352
6.432
90,719,656
+0.08(+1.20%)
Jun 10, 2009
6.414
6.433
6.273
6.356
81,979,800
-0.01(-0.14%)
Jun 09, 2009
6.426
6.475
6.331
6.364
89,564,280
-0.10(-1.52%)
Jun 08, 2009
6.371
6.501
6.305
6.463
101,201,640
+0.01(+0.16%)
Jun 05, 2009
6.299
6.478
6.297
6.452
150,249,808
+0.22(+3.49%)
Jun 04, 2009
6.172
6.267
6.129
6.235
109,476,176
+0.08(+1.29%)
Jun 03, 2009
6.171
6.193
6.074
6.155
80,717,400
-0.04(-0.59%)
Jun 02, 2009
6.212
6.314
6.153
6.191
95,910,296
-0.03(-0.44%)
Jun 01, 2009
6.012
6.242
5.995
6.219
102,930,512
+0.29(+4.80%)
May 29, 2009
5.932
6.022
5.848
5.934
112,928,184
-0.06(-1.01%)
May 28, 2009
5.934
6.060
5.907
5.995
96,110,504
+0.06(+1.05%)
May 27, 2009
5.960
6.090
5.917
5.932
97,490,848
-0.02(-0.38%)
May 26, 2009
5.849
6.058
5.830
5.955
116,124,072
+0.06(+0.97%)
May 22, 2009
5.929
5.988
5.848
5.898
69,491,744
-0.01(-0.23%)
May 21, 2009
5.927
5.941
5.796
5.912
147,059,568
-0.08(-1.30%)
May 20, 2009
6.214
6.133
5.948
5.989
274,736,608
-0.33(-5.22%)
May 19, 2009
6.214
6.388
6.152
6.319
150,731,232
+0.15(+2.38%)
May 18, 2009
6.081
6.178
5.981
6.172
102,040,896
+0.12(+2.06%)
May 15, 2009
6.038
6.158
6.019
6.048
98,255,864
+0.01(+0.23%)
May 14, 2009
5.944
6.058
5.891
6.034
85,162,256
+0.12(+2.10%)
May 13, 2009
5.979
6.015
5.862
5.910
81,891,320
-0.11(-1.86%)
May 12, 2009
6.065
6.088
5.991
6.022
79,918,440
-0.03(-0.49%)
May 11, 2009
5.881
6.107
5.879
6.052
82,230,152
+0.06(+1.01%)
May 08, 2009
6.019
6.020
5.770
5.991
138,640,352
+0.06(+1.03%)
May 07, 2009
6.299
6.299
5.919
5.930
158,777,728
-0.35(-5.52%)
May 06, 2009
6.335
6.357
6.200
6.276
89,219,160
-0.08(-1.28%)
May 05, 2009
6.319
6.387
6.299
6.357
74,675,144
-0.06(-0.92%)
May 04, 2009
6.349
6.433
6.269
6.416
74,655,520
+0.11(+1.70%)
May 01, 2009
6.210
6.319
6.138
6.309
75,936,208
+0.09(+1.50%)
Apr 30, 2009
6.354
6.461
6.172
6.216
112,330,592
-0.08(-1.29%)
Apr 29, 2009
6.147
6.392
6.131
6.297
81,259,696
+0.18(+2.91%)
Apr 28, 2009
6.060
6.198
6.036
6.119
63,825,696
-0.01(-0.08%)
Apr 27, 2009
6.069
6.252
6.057
6.124
82,158,896
-0.06(-0.98%)
Apr 24, 2009
6.041
6.219
6.017
6.185
103,277,368
+0.18(+2.99%)
Apr 23, 2009
6.003
6.031
5.867
6.005
85,280,920
+0.01(+0.23%)
Apr 22, 2009
6.001
6.140
5.977
5.991
88,847,880
-0.12(-1.98%)
Apr 21, 2009
5.960
6.133
5.922
6.112
82,646,056
+0.12(+2.02%)
Apr 20, 2009
6.109
6.147
5.976
5.991
93,902,432
-0.28(-4.46%)
Apr 17, 2009
6.295
6.319
6.096
6.271
122,928,136
-0.05(-0.82%)
Apr 16, 2009
6.133
6.369
6.126
6.323
122,487,224
+0.30(+5.02%)
Apr 15, 2009
5.837
6.039
5.834
6.020
108,075,360
+0.13(+2.14%)
Apr 14, 2009
5.846
5.934
5.830
5.894
80,063,544
-0.07(-1.16%)
Apr 13, 2009
5.841
6.012
5.782
5.963
75,607,440
+0.02(+0.26%)
Apr 09, 2009
5.856
5.986
5.801
5.948
91,899,528
+0.24(+4.14%)
Apr 08, 2009
5.787
5.841
5.637
5.711
83,043,160
-0.04(-0.75%)
Apr 07, 2009
5.723
5.799
5.665
5.754
80,459,856
-0.08(-1.33%)
Apr 06, 2009
5.877
5.889
5.687
5.832
92,150,264
-0.07(-1.14%)
Apr 03, 2009
5.815
6.031
5.815
5.900
116,237,776
+0.08(+1.37%)
Apr 02, 2009
5.798
6.033
5.787
5.820
133,412,536
+0.14(+2.46%)
Apr 01, 2009
5.418
5.709
5.352
5.680
121,200,248
+0.14(+2.56%)
Mar 31, 2009
5.614
5.668
5.532
5.538
111,092,744
-0.01(-0.19%)
Mar 30, 2009
5.573
5.597
5.438
5.549
164,783,712
-0.19(-3.25%)
Mar 26, 2009
5.492
5.756
5.457
5.735
205,143,808
+0.38(+7.06%)
Mar 25, 2009
5.354
5.442
5.207
5.357
144,341,952
+0.07(+1.27%)
Mar 24, 2009
5.338
5.393
5.269
5.290
106,475,896
-0.10(-1.83%)
Mar 23, 2009
5.281
5.388
5.252
5.388
155,541,072
+0.40(+8.11%)
Mar 20, 2009
5.063
5.181
4.958
4.984
163,547,520
-0.06(-1.20%)
Mar 19, 2009
5.098
5.139
5.008
5.044
111,064,216
+0.04(+0.72%)
Mar 18, 2009
5.070
5.134
4.896
5.008
185,606,064
-0.13(-2.55%)
Mar 17, 2009
5.055
5.139
4.993
5.139
113,446,864
+0.13(+2.52%)
Mar 16, 2009
5.120
5.162
4.993
5.013
102,258,880
-0.07(-1.46%)
Mar 13, 2009
5.113
5.183
5.032
5.088
0
+0.02(+0.38%)
Mar 12, 2009
4.923
5.088
4.848
5.069
139,093,712
+0.13(+2.55%)
Mar 11, 2009
4.815
4.994
4.768
4.942
161,729,520
+0.28(+6.04%)
Mar 10, 2009
4.502
4.683
4.421
4.661
206,438,080
+0.25(+5.68%)
Mar 09, 2009
4.573
4.670
4.386
4.410
177,309,616
-0.25(-5.37%)
Mar 06, 2009
4.524
4.730
4.440
4.661
0
-0.02(-0.37%)
Mar 05, 2009
4.856
4.887
4.632
4.678
174,958,512
-0.27(-5.48%)
Mar 04, 2009
5.008
5.041
4.880
4.949
154,378,352
+0.11(+2.29%)
Mar 02, 2009
4.967
5.020
4.820
4.839
161,879,216
-0.18(-3.52%)
Feb 27, 2009
5.134
5.176
5.001
5.015
0
-0.21(-4.00%)
Feb 26, 2009
5.247
5.371
5.196
5.224
123,015,864
+0.02(+0.40%)
Feb 25, 2009
5.107
5.295
5.044
5.203
162,628,144
+0.09(+1.69%)
Feb 24, 2009
5.036
5.170
4.967
5.117
236,902,240
+0.06(+1.16%)
Feb 23, 2009
5.405
5.438
5.039
5.058
188,151,552
-0.34(-6.27%)
Feb 20, 2009
5.331
5.500
5.302
5.397
0
-0.03(-0.48%)
Feb 19, 2009
5.665
5.687
5.298
5.423
330,178,560
-0.46(-7.89%)
Feb 18, 2009
5.979
6.041
5.792
5.887
165,466,672
-0.04(-0.76%)
Feb 17, 2009
6.058
6.083
5.929
5.932
120,378,520
-0.26(-4.27%)
Feb 13, 2009
6.058
6.261
6.026
6.197
120,219,824
+0.11(+1.79%)
Feb 12, 2009
5.919
6.095
5.832
6.088
114,109,056
+0.03(+0.46%)
Feb 11, 2009
6.126
6.141
5.969
6.060
99,092,144
-0.02(-0.37%)
Feb 10, 2009
6.214
6.338
6.046
6.083
99,742,376
-0.19(-3.08%)
Feb 09, 2009
6.297
6.350
6.236
6.276
81,517,064
-0.09(-1.41%)
Feb 06, 2009
6.086
6.426
6.055
6.366
134,807,648
+0.30(+5.02%)
Feb 05, 2009
6.124
6.128
6.005
6.062
159,162,368
-0.16(-2.61%)
Feb 04, 2009
6.228
6.392
6.197
6.224
84,143,680
-0.01(-0.19%)
Feb 03, 2009
6.043
6.262
5.948
6.236
83,301,016
+0.25(+4.15%)
Feb 02, 2009
5.900
6.096
5.874
5.988
90,858,472
-0.02(-0.26%)
Jan 30, 2009
6.242
6.276
5.960
6.003
0
-0.20(-3.28%)
Jan 29, 2009
6.309
6.392
6.188
6.207
85,562,184
-0.26(-3.96%)
Jan 28, 2009
6.299
6.516
6.259
6.463
102,093,848
+0.26(+4.24%)
Jan 27, 2009
6.190
6.235
6.098
6.200
68,697,488
+0.06(+0.90%)
Jan 26, 2009
6.181
6.214
6.053
6.145
100,774,992
-0.04(-0.61%)
Jan 23, 2009
6.020
6.337
5.969
6.183
110,905,064
+0.05(+0.85%)
Jan 22, 2009
5.946
6.214
5.874
6.131
123,182,888
+0.07(+1.08%)
Jan 21, 2009
5.905
6.072
5.777
6.065
104,297,112
+0.31(+5.31%)
Jan 20, 2009
5.948
5.991
5.732
5.760
102,619,848
-0.25(-4.11%)
Jan 16, 2009
6.254
6.254
5.905
6.007
166,937,072
-0.17(-2.74%)
Jan 15, 2009
6.131
6.238
6.039
6.176
137,195,616
+0.06(+1.02%)
Jan 14, 2009
6.134
6.185
6.027
6.114
115,331,240
-0.08(-1.23%)
Jan 13, 2009
6.305
6.345
6.171
6.190
114,630,288
-0.20(-3.11%)
Jan 12, 2009
6.470
6.496
6.309
6.388
86,563,192
-0.09(-1.36%)
Jan 09, 2009
6.532
6.603
6.381
6.477
98,581,880
-0.03(-0.40%)
Jan 08, 2009
6.513
6.521
6.368
6.502
89,744,432
-0.03(-0.53%)
Jan 07, 2009
6.644
6.687
6.435
6.537
144,206,352
-0.25(-3.74%)
Jan 06, 2009
6.406
6.829
6.390
6.791
177,313,744
+0.51(+8.20%)
Jan 05, 2009
6.357
6.357
6.228
6.276
84,448,384
-0.08(-1.30%)
Jan 02, 2009
6.262
6.381
6.126
6.359
0
+0.09(+1.43%)
Jan 01, 2009
6.243
6.385
6.209
6.269
0
+0.00(+0.00%)
Dec 31, 2008
6.243
6.385
6.209
6.269
74,200,568
+0.02(+0.28%)
Dec 30, 2008
6.174
6.264
6.096
6.252
62,370,744
+0.11(+1.71%)
Dec 29, 2008
6.112
6.155
6.041
6.147
61,698,816
+0.11(+1.74%)
Dec 26, 2008
5.996
6.067
5.996
6.041
25,927,988
+0.05(+0.84%)
Dec 24, 2008
5.963
6.031
5.934
5.991
26,227,594
+0.02(+0.38%)
Dec 23, 2008
6.050
6.121
5.936
5.969
59,970,960
-0.03(-0.58%)
Dec 22, 2008
6.124
6.126
5.881
6.003
76,471,104
-0.11(-1.84%)
Dec 19, 2008
6.098
6.223
6.024
6.115
128,020,560
+0.01(+0.08%)
Dec 18, 2008
6.337
6.337
5.993
6.110
105,593,600
-0.19(-3.02%)
Dec 17, 2008
6.229
6.425
6.100
6.300
96,445,480
+0.03(+0.41%)
Dec 16, 2008
6.103
6.314
6.036
6.274
112,766,448
+0.26(+4.31%)
Dec 15, 2008
6.229
6.236
5.944
6.015
87,943,776
-0.20(-3.20%)
Dec 12, 2008
5.884
6.236
5.874
6.214
101,737,976
+0.21(+3.42%)
Dec 11, 2008
5.932
6.264
5.915
6.008
99,377,680
-0.06(-0.91%)
Dec 10, 2008
5.891
6.134
5.891
6.064
82,146,488
+0.10(+1.71%)
Dec 09, 2008
5.967
6.231
5.939
5.962
106,132,664
-0.12(-2.04%)
Dec 08, 2008
5.943
6.191
5.868
6.086
115,128,224
+0.29(+5.07%)
Dec 05, 2008
5.682
5.920
5.497
5.792
123,852,096
+0.02(+0.42%)
Dec 04, 2008
5.996
6.045
5.671
5.768
107,804,616
-0.25(-4.11%)
Dec 03, 2008
5.801
6.029
5.709
6.015
126,249,224
+0.10(+1.60%)
Dec 02, 2008
5.848
5.967
5.715
5.920
125,366,504
+0.14(+2.48%)
Dec 01, 2008
5.887
6.015
5.777
5.777
121,873,480
-0.32(-5.22%)
Nov 28, 2008
6.017
6.107
5.969
6.095
42,801,236
+0.01(+0.20%)
Nov 26, 2008
5.765
6.090
5.704
6.083
128,025,616
+0.28(+4.79%)
Nov 25, 2008
6.147
6.153
5.680
5.804
217,914,608
-0.36(-5.88%)
Nov 24, 2008
6.064
6.219
5.780
6.167
194,274,016
+0.18(+3.06%)
Nov 21, 2008
5.625
6.015
5.582
5.984
222,849,968
+0.49(+8.83%)
Nov 20, 2008
5.661
5.951
5.430
5.499
234,285,648
-0.21(-3.63%)
Nov 19, 2008
5.735
6.019
5.692
5.706
209,659,712
-0.10(-1.67%)
Nov 18, 2008
5.798
5.846
5.485
5.803
393,579,840
+0.73(+14.49%)
Nov 17, 2008
5.146
5.286
5.039
5.069
91,448,992
-0.19(-3.68%)
Nov 14, 2008
5.307
5.528
5.183
5.262
0
-0.22(-3.94%)
Nov 13, 2008
5.295
5.504
4.877
5.478
221,158,096
+0.10(+1.83%)
Nov 12, 2008
5.559
5.639
5.355
5.380
117,724,952
-0.36(-6.35%)
Nov 11, 2008
5.818
5.872
5.564
5.744
93,108,808
-0.16(-2.69%)
Nov 10, 2008
6.102
6.178
5.798
5.903
90,983,160
-0.08(-1.36%)
Nov 07, 2008
5.846
6.045
5.796
5.984
105,262,672
+0.17(+2.97%)
Nov 06, 2008
6.076
6.119
5.766
5.811
171,697,040
-0.45(-7.20%)
Nov 05, 2008
6.546
6.556
6.214
6.262
129,540,544
-0.34(-5.20%)
Nov 04, 2008
6.762
6.762
6.463
6.606
156,725,568
-0.06(-0.96%)
Nov 03, 2008
6.573
6.805
6.573
6.670
125,773,536
+0.06(+0.86%)
Oct 31, 2008
6.416
6.782
6.416
6.613
166,573,824
+0.10(+1.57%)
Oct 30, 2008
6.319
6.613
6.257
6.511
170,077,328
+0.40(+6.47%)
Oct 29, 2008
6.050
6.340
5.995
6.115
162,440,784
+0.05(+0.88%)
Oct 28, 2008
5.485
6.079
5.317
6.062
160,694,000
+0.68(+12.54%)
Oct 27, 2008
5.478
5.659
5.357
5.386
138,716,480
-0.22(-3.88%)
Oct 24, 2008
5.226
5.756
5.188
5.604
159,559,344
-0.12(-2.14%)
Oct 23, 2008
6.084
6.134
5.485
5.727
219,331,488
-0.36(-5.90%)
Oct 22, 2008
6.454
6.454
5.924
6.086
177,774,912
-0.49(-7.41%)
Oct 21, 2008
6.946
7.031
6.542
6.573
162,240,160
-0.51(-7.22%)
Oct 20, 2008
6.962
7.130
6.755
7.085
125,434,360
+0.22(+3.27%)
Oct 17, 2008
6.815
7.135
6.603
6.860
127,578,992
+0.01(+0.13%)
Oct 16, 2008
6.674
6.882
6.402
6.851
168,555,776
+0.18(+2.72%)
Oct 15, 2008
6.803
7.014
6.625
6.670
167,331,136
-0.32(-4.60%)
Oct 14, 2008
7.263
7.428
6.889
6.991
164,824,752
-0.16(-2.25%)
Oct 13, 2008
6.651
7.238
6.539
7.152
155,587,296
+0.76(+11.89%)
Oct 10, 2008
6.259
7.022
6.133
6.392
0
-0.26(-3.90%)
Oct 09, 2008
7.054
7.104
6.651
6.651
196,171,200
-0.26(-3.75%)
Oct 08, 2008
6.523
7.256
6.416
6.910
238,968,768
+0.06(+0.81%)
Oct 07, 2008
7.041
7.221
6.839
6.855
158,716,944
-0.22(-3.10%)
Oct 06, 2008
7.301
7.428
6.791
7.074
171,284,720
-0.35(-4.77%)
Oct 03, 2008
7.444
7.793
7.363
7.428
0
-0.04(-0.60%)
Oct 02, 2008
7.648
7.653
7.247
7.473
164,221,040
-0.30(-3.80%)
Oct 01, 2008
7.974
8.071
7.677
7.769
127,433,304
-0.22(-2.75%)
Sep 30, 2008
7.814
8.031
7.770
7.988
129,298,392
+0.29(+3.79%)
Sep 29, 2008
8.147
8.188
7.649
7.696
159,149,808
-0.56(-6.82%)
Sep 26, 2008
8.107
8.392
8.107
8.259
0
+0.02(+0.23%)
Sep 25, 2008
8.061
8.370
7.974
8.240
128,275,920
+0.16(+1.97%)
Sep 24, 2008
8.112
8.185
7.967
8.081
116,370,808
-0.02(-0.21%)
Sep 23, 2008
8.211
8.372
8.059
8.099
113,254,216
-0.05(-0.59%)
Sep 22, 2008
8.413
8.442
8.104
8.147
128,065,304
-0.19(-2.28%)
Sep 19, 2008
8.442
8.499
8.242
8.337
0
+0.23(+2.83%)
Sep 18, 2008
8.030
8.239
7.954
8.107
212,979,696
+0.20(+2.58%)
Sep 17, 2008
8.225
8.274
7.893
7.903
184,637,248
-0.46(-5.49%)
Sep 16, 2008
7.736
8.465
7.608
8.363
309,515,488
+0.53(+6.79%)
Sep 15, 2008
7.907
8.047
7.831
7.831
147,638,976
-0.28(-3.49%)
Sep 12, 2008
8.076
8.150
7.997
8.114
97,366,744
-0.04(-0.47%)
Sep 11, 2008
7.986
8.195
7.974
8.152
147,476,944
+0.07(+0.92%)
Sep 10, 2008
7.978
8.140
7.950
8.078
128,605,424
+0.13(+1.63%)
Sep 09, 2008
8.035
8.168
7.948
7.948
151,117,952
+0.05(+0.59%)
Sep 08, 2008
7.871
7.921
7.746
7.902
109,212,888
+0.13(+1.73%)
Sep 05, 2008
7.620
7.798
7.598
7.767
0
+0.09(+1.12%)
Sep 04, 2008
7.772
7.789
7.618
7.681
90,749,720
-0.11(-1.40%)
Sep 03, 2008
7.914
7.992
7.695
7.789
110,105,080
-0.16(-1.98%)
Sep 02, 2008
8.150
8.256
7.895
7.947
115,474,224
-0.16(-1.96%)
Aug 29, 2008
8.076
8.178
8.062
8.106
0
-0.07(-0.87%)
Aug 28, 2008
8.087
8.176
8.043
8.176
78,839,936
+0.09(+1.13%)
Aug 27, 2008
8.059
8.157
8.042
8.085
78,467,240
-0.01(-0.13%)
Aug 26, 2008
8.068
8.119
8.043
8.095
58,601,744
+0.01(+0.11%)
Aug 25, 2008
8.059
8.161
8.035
8.087
69,940,168
-0.04(-0.53%)
Aug 22, 2008
8.031
8.157
7.998
8.130
0
+0.11(+1.31%)
Aug 21, 2008
7.895
8.042
7.879
8.024
83,357,576
+0.05(+0.63%)
Aug 20, 2008
7.774
8.009
7.739
7.974
191,961,664
+0.43(+5.65%)
Aug 19, 2008
7.670
7.670
7.485
7.548
131,510,672
-0.16(-2.04%)
Aug 18, 2008
7.890
7.903
7.575
7.705
104,688,208
-0.17(-2.17%)
Aug 15, 2008
7.881
7.919
7.795
7.876
0
+0.02(+0.20%)
Aug 14, 2008
7.826
7.905
7.798
7.860
63,988,480
-0.02(-0.24%)
Aug 13, 2008
7.910
7.957
7.819
7.879
52,347,312
-0.01(-0.15%)
Aug 12, 2008
7.883
7.945
7.788
7.891
49,144,868
-0.01(-0.11%)
Aug 11, 2008
7.917
8.004
7.826
7.900
61,146,684
-0.02(-0.20%)
Aug 08, 2008
7.833
7.938
7.739
7.916
85,457,376
+0.05(+0.68%)
Aug 07, 2008
7.774
7.922
7.705
7.862
74,489,272
+0.06(+0.80%)
Aug 06, 2008
7.736
7.857
7.710
7.800
70,738,640
+0.03(+0.33%)
Aug 05, 2008
7.627
7.807
7.596
7.774
77,081,536
+0.18(+2.41%)
Aug 04, 2008
7.551
7.679
7.539
7.591
54,925,052
-0.00(-0.05%)
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.