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
Taiwan Semiconductor ADR
(NY:
TSM
)
158.53
+2.38 (+1.52%)
Streaming Delayed Price
Updated: 10:34 AM EDT, May 23, 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 29, 2011
8.652
8.736
8.596
8.687
29,284,268
+0.04(+0.41%)
Jul 28, 2011
8.785
8.933
8.631
8.652
39,562,232
-0.18(-1.99%)
Jul 27, 2011
9.017
9.038
8.806
8.828
27,202,676
-0.24(-2.64%)
Jul 26, 2011
9.003
9.172
8.996
9.066
22,928,630
+0.11(+1.18%)
Jul 25, 2011
8.940
9.010
8.856
8.961
34,744,764
-0.16(-1.77%)
Jul 22, 2011
8.856
9.123
8.856
9.123
23,388,986
+0.29(+3.26%)
Jul 21, 2011
8.764
8.912
8.729
8.835
11,832,498
+0.07(+0.80%)
Jul 20, 2011
8.757
8.813
8.687
8.764
12,392,752
+0.18(+2.05%)
Jul 19, 2011
8.497
8.631
8.434
8.589
18,991,954
+0.06(+0.66%)
Jul 18, 2011
8.532
8.560
8.455
8.532
21,308,214
-0.06(-0.65%)
Jul 15, 2011
8.610
8.652
8.504
8.589
16,393,401
+0.05(+0.58%)
Jul 14, 2011
8.722
8.736
8.497
8.539
25,294,846
-0.20(-2.33%)
Jul 13, 2011
8.757
8.919
8.715
8.743
24,322,130
+0.14(+1.63%)
Jul 12, 2011
8.652
8.666
8.518
8.603
23,326,960
-0.09(-1.05%)
Jul 11, 2011
8.764
8.828
8.673
8.694
14,568,747
-0.18(-1.98%)
Jul 08, 2011
8.884
8.891
8.673
8.870
19,874,952
-0.10(-1.10%)
Jul 07, 2011
8.891
9.038
8.828
8.968
28,312,328
+0.16(+1.84%)
Jul 06, 2011
8.877
8.884
8.715
8.806
29,556,692
-0.13(-1.49%)
Jul 05, 2011
9.031
9.031
8.870
8.940
14,707,167
-0.13(-1.47%)
Jul 01, 2011
8.849
9.081
8.849
9.074
24,223,374
+0.21(+2.38%)
Jun 30, 2011
8.813
8.933
8.750
8.863
29,818,296
+0.18(+2.11%)
Jun 29, 2011
8.757
8.785
8.617
8.680
23,627,420
+0.03(+0.39%)
Jun 28, 2011
8.450
8.646
8.477
8.646
47,455,996
+0.20(+2.31%)
Jun 27, 2011
8.356
8.498
8.316
8.450
41,307,436
+0.09(+1.05%)
Jun 24, 2011
8.531
8.565
8.336
8.363
38,629,340
-0.30(-3.43%)
Jun 23, 2011
8.552
8.693
8.430
8.659
26,898,336
-0.05(-0.62%)
Jun 22, 2011
8.869
8.869
8.707
8.713
24,944,998
-0.24(-2.64%)
Jun 21, 2011
8.794
8.956
8.774
8.949
19,854,716
+0.25(+2.87%)
Jun 20, 2011
8.700
8.720
8.663
8.700
15,921,314
+0.12(+1.42%)
Jun 17, 2011
8.835
8.842
8.541
8.579
27,385,690
-0.19(-2.15%)
Jun 16, 2011
8.828
8.875
8.708
8.767
25,076,390
-0.08(-0.91%)
Jun 15, 2011
8.909
9.004
8.842
8.848
27,018,440
-0.14(-1.58%)
Jun 14, 2011
8.943
9.017
8.936
8.990
18,405,696
+0.23(+2.62%)
Jun 13, 2011
8.801
8.828
8.740
8.761
19,326,678
-0.04(-0.46%)
Jun 10, 2011
9.037
9.064
8.767
8.801
45,927,676
-0.34(-3.76%)
Jun 09, 2011
9.253
9.260
8.983
9.145
21,120,340
-0.11(-1.17%)
Jun 08, 2011
9.374
9.374
9.199
9.253
22,141,982
-0.11(-1.15%)
Jun 07, 2011
9.300
9.476
9.293
9.361
21,840,040
+0.13(+1.46%)
Jun 06, 2011
9.192
9.307
9.165
9.226
15,704,391
+0.03(+0.29%)
Jun 03, 2011
9.219
9.293
9.165
9.199
13,688,830
+0.33(+3.73%)
May 24, 2011
8.889
9.010
8.862
8.869
23,366,634
+0.02(+0.23%)
May 23, 2011
8.916
8.943
8.828
8.848
21,709,892
-0.20(-2.16%)
May 20, 2011
9.064
9.098
8.983
9.044
12,210,592
-0.03(-0.30%)
May 19, 2011
9.125
9.132
9.010
9.071
12,188,413
-0.05(-0.59%)
May 18, 2011
9.098
9.179
9.091
9.125
16,495,404
+0.09(+1.05%)
May 17, 2011
9.078
9.172
8.956
9.030
31,274,690
-0.05(-0.59%)
May 16, 2011
9.125
9.223
9.081
9.084
20,412,040
-0.08(-0.88%)
May 13, 2011
9.320
9.334
9.132
9.165
19,146,384
-0.16(-1.66%)
May 12, 2011
9.091
9.401
9.091
9.320
38,885,780
+0.22(+2.37%)
May 11, 2011
9.219
9.314
9.091
9.105
18,513,972
-0.17(-1.82%)
May 10, 2011
9.165
9.300
9.138
9.273
16,637,185
+0.05(+0.59%)
May 09, 2011
9.307
9.307
9.172
9.219
23,830,278
-0.05(-0.58%)
May 06, 2011
9.213
9.368
9.213
9.273
28,450,948
+0.13(+1.48%)
May 05, 2011
9.091
9.233
9.071
9.138
26,635,252
+0.07(+0.82%)
May 04, 2011
9.098
9.105
8.976
9.064
23,797,528
-0.01(-0.15%)
May 03, 2011
9.105
9.145
9.024
9.078
27,228,194
-0.03(-0.37%)
May 02, 2011
9.111
9.115
9.091
9.111
25,035,906
+0.01(+0.07%)
Apr 29, 2011
9.024
9.105
8.983
9.105
22,792,400
+0.06(+0.67%)
Apr 28, 2011
8.889
9.091
8.875
9.044
46,884,344
+0.08(+0.90%)
Apr 27, 2011
8.653
9.003
8.531
8.963
66,188,588
+0.49(+5.81%)
Apr 26, 2011
8.336
8.471
8.309
8.471
16,667,551
+0.19(+2.28%)
Apr 25, 2011
8.430
8.437
8.248
8.282
16,669,649
-0.19(-2.23%)
Apr 21, 2011
8.457
8.511
8.437
8.471
22,137,620
+0.07(+0.88%)
Apr 20, 2011
8.349
8.396
8.275
8.396
25,116,038
+0.33(+4.10%)
Apr 19, 2011
8.086
8.100
7.992
8.066
25,365,150
+0.01(+0.08%)
Apr 18, 2011
8.174
8.181
8.005
8.059
17,018,294
-0.18(-2.13%)
Apr 15, 2011
8.275
8.292
8.181
8.235
9,381,840
-0.07(-0.81%)
Apr 14, 2011
8.214
8.329
8.208
8.302
17,620,806
+0.03(+0.41%)
Apr 13, 2011
8.329
8.343
8.248
8.268
17,220,376
+0.02(+0.25%)
Apr 12, 2011
8.316
8.349
8.194
8.248
12,675,907
-0.19(-2.24%)
Apr 11, 2011
8.457
8.484
8.376
8.437
13,781,762
-0.09(-1.11%)
Apr 08, 2011
8.585
8.666
8.518
8.531
11,139,964
-0.05(-0.55%)
Apr 07, 2011
8.565
8.639
8.528
8.579
12,544,144
-0.03(-0.39%)
Apr 06, 2011
8.565
8.653
8.552
8.612
19,179,220
+0.21(+2.49%)
Apr 05, 2011
8.302
8.437
8.295
8.403
30,447,476
+0.19(+2.30%)
Apr 04, 2011
8.241
8.268
8.194
8.214
14,325,026
-0.02(-0.25%)
Apr 01, 2011
8.268
8.282
8.201
8.235
15,944,051
+0.02(+0.25%)
Mar 31, 2011
8.302
8.322
8.154
8.214
19,421,124
+0.05(+0.58%)
Mar 30, 2011
8.181
8.194
8.106
8.167
19,333,918
+0.03(+0.41%)
Mar 29, 2011
8.140
8.154
8.100
8.133
38,375,804
-0.07(-0.90%)
Mar 28, 2011
8.268
8.336
8.157
8.208
11,354,711
-0.05(-0.57%)
Mar 25, 2011
8.309
8.316
8.221
8.255
15,102,318
-0.03(-0.33%)
Mar 24, 2011
8.181
8.302
8.113
8.282
23,632,670
+0.16(+1.99%)
Mar 23, 2011
8.012
8.133
7.904
8.120
26,452,972
+0.15(+1.86%)
Mar 22, 2011
8.046
8.053
7.958
7.972
16,096,910
-0.08(-1.01%)
Mar 21, 2011
8.106
8.127
8.053
8.053
22,549,574
+0.13(+1.62%)
Mar 18, 2011
7.958
7.972
7.810
7.924
19,305,196
+0.09(+1.21%)
Mar 17, 2011
7.789
7.911
7.789
7.830
20,035,578
+0.12(+1.57%)
Mar 16, 2011
7.965
8.032
7.641
7.709
58,114,072
-0.32(-4.03%)
Mar 15, 2011
7.934
8.039
7.931
8.032
21,074,558
-0.17(-2.06%)
Mar 14, 2011
8.113
8.228
8.106
8.201
12,756,787
-0.03(-0.41%)
Mar 11, 2011
8.127
8.268
8.120
8.235
20,153,994
+0.07(+0.83%)
Mar 10, 2011
8.248
8.262
8.127
8.167
25,969,360
-0.28(-3.27%)
Mar 09, 2011
8.343
8.518
8.268
8.444
38,425,156
+0.11(+1.38%)
Mar 08, 2011
8.329
8.410
8.322
8.329
28,243,070
+0.10(+1.23%)
Mar 07, 2011
8.369
8.383
8.140
8.228
22,990,892
-0.14(-1.69%)
Mar 04, 2011
8.349
8.430
8.316
8.369
30,284,542
+0.10(+1.22%)
Mar 03, 2011
8.322
8.329
8.208
8.268
21,814,680
+0.03(+0.41%)
Mar 02, 2011
8.181
8.299
8.171
8.235
18,671,510
+0.02(+0.25%)
Mar 01, 2011
8.457
8.471
8.208
8.214
23,710,206
-0.07(-0.90%)
Feb 28, 2011
8.356
8.356
8.228
8.289
27,193,826
+0.00(+0.00%)
Feb 25, 2011
8.262
8.329
8.187
8.289
22,805,304
+0.11(+1.40%)
Feb 24, 2011
8.343
8.343
8.100
8.174
44,465,648
-0.11(-1.30%)
Feb 23, 2011
8.477
8.491
8.241
8.282
24,796,364
-0.09(-1.05%)
Feb 22, 2011
8.592
8.592
8.356
8.369
22,488,356
-0.27(-3.12%)
Feb 18, 2011
8.815
8.828
8.626
8.639
22,489,084
-0.18(-1.99%)
Feb 17, 2011
8.686
8.815
8.646
8.815
24,627,558
+0.12(+1.40%)
Feb 16, 2011
8.680
8.740
8.646
8.693
21,566,686
+0.05(+0.55%)
Feb 15, 2011
8.606
8.680
8.592
8.646
10,810,998
-0.05(-0.54%)
Feb 14, 2011
8.740
8.740
8.680
8.693
11,870,751
-0.03(-0.39%)
Feb 11, 2011
8.606
8.754
8.525
8.727
16,893,842
+0.07(+0.78%)
Feb 10, 2011
8.713
8.740
8.592
8.659
39,072,964
-0.17(-1.91%)
Feb 09, 2011
8.943
9.051
8.828
8.828
20,308,464
-0.22(-2.46%)
Feb 08, 2011
9.118
9.172
9.010
9.051
17,537,466
-0.16(-1.76%)
Feb 07, 2011
9.192
9.266
9.159
9.213
23,665,744
+0.03(+0.29%)
Feb 04, 2011
9.030
9.192
8.980
9.186
19,710,964
+0.18(+1.95%)
Feb 03, 2011
9.037
9.051
8.943
9.010
11,175,165
+0.01(+0.15%)
Feb 02, 2011
8.929
9.064
8.902
8.997
18,679,852
+0.09(+0.98%)
Feb 01, 2011
8.943
8.973
8.889
8.909
26,305,218
+0.09(+1.07%)
Jan 31, 2011
8.848
8.875
8.788
8.815
26,271,956
-0.03(-0.31%)
Jan 28, 2011
9.098
9.098
8.828
8.842
33,997,508
-0.13(-1.50%)
Jan 27, 2011
8.983
9.138
8.902
8.976
34,763,320
+0.05(+0.53%)
Jan 26, 2011
8.990
8.990
8.909
8.929
29,071,594
+0.01(+0.15%)
Jan 25, 2011
8.949
9.024
8.916
8.916
24,624,556
-0.16(-1.71%)
Jan 24, 2011
8.990
9.098
8.889
9.071
18,045,580
+0.12(+1.36%)
Jan 21, 2011
8.976
9.030
8.923
8.949
34,893,372
+0.01(+0.08%)
Jan 20, 2011
9.017
9.064
8.909
8.943
36,418,432
-0.18(-2.00%)
Jan 19, 2011
9.287
9.341
9.125
9.125
30,335,610
-0.01(-0.15%)
Jan 18, 2011
9.226
9.320
9.118
9.138
21,794,370
-0.09(-0.95%)
Jan 14, 2011
9.051
9.233
9.000
9.226
22,291,978
+0.21(+2.32%)
Jan 13, 2011
9.118
9.145
8.949
9.017
17,924,376
-0.09(-1.04%)
Jan 12, 2011
9.125
9.145
9.024
9.111
15,906,450
+0.06(+0.67%)
Jan 11, 2011
9.091
9.118
8.976
9.051
27,088,464
+0.13(+1.51%)
Jan 10, 2011
8.842
8.949
8.808
8.916
24,159,576
+0.10(+1.15%)
Jan 07, 2011
8.707
8.835
8.686
8.815
30,534,952
+0.13(+1.55%)
Jan 06, 2011
8.430
8.713
8.396
8.680
35,492,304
+0.34(+4.13%)
Jan 05, 2011
8.430
8.464
8.255
8.336
14,497,386
-0.18(-2.14%)
Jan 04, 2011
8.498
8.518
8.390
8.518
14,397,309
+0.03(+0.32%)
Jan 03, 2011
8.471
8.555
8.457
8.491
10,439,441
+0.03(+0.40%)
Dec 31, 2010
8.383
8.457
8.356
8.457
6,251,507
+0.09(+1.13%)
Dec 30, 2010
8.329
8.376
8.312
8.363
6,331,645
+0.06(+0.73%)
Dec 29, 2010
8.268
8.383
8.235
8.302
13,808,053
+0.05(+0.57%)
Dec 28, 2010
8.275
8.316
8.228
8.255
7,758,022
-0.05(-0.57%)
Dec 27, 2010
8.309
8.329
8.248
8.302
5,768,985
+0.05(+0.65%)
Dec 23, 2010
8.295
8.309
8.228
8.248
8,526,800
-0.05(-0.57%)
Dec 22, 2010
8.336
8.396
8.268
8.295
11,662,331
-0.06(-0.73%)
Dec 21, 2010
8.383
8.417
8.309
8.356
16,278,609
+0.04(+0.49%)
Dec 20, 2010
8.403
8.444
8.289
8.316
14,085,522
-0.24(-2.84%)
Dec 17, 2010
8.423
8.585
8.396
8.558
31,670,510
+0.25(+3.00%)
Dec 16, 2010
8.228
8.309
8.228
8.309
16,384,426
+0.13(+1.65%)
Dec 15, 2010
8.100
8.208
8.073
8.174
16,701,627
+0.14(+1.76%)
Dec 14, 2010
8.079
8.100
7.992
8.032
18,657,514
+0.01(+0.08%)
Dec 13, 2010
8.154
8.214
8.026
8.026
17,541,392
-0.12(-1.49%)
Dec 10, 2010
8.147
8.181
8.093
8.147
14,831,225
+0.03(+0.42%)
Dec 09, 2010
8.154
8.262
8.113
8.113
21,515,916
+0.08(+1.01%)
Dec 08, 2010
8.012
8.059
7.992
8.032
16,231,856
+0.05(+0.68%)
Dec 07, 2010
8.079
8.093
7.978
7.978
14,301,024
-0.04(-0.50%)
Dec 06, 2010
8.073
8.086
7.978
8.019
11,120,275
-0.05(-0.67%)
Dec 03, 2010
7.823
8.093
7.789
8.073
33,777,944
+0.29(+3.73%)
Dec 02, 2010
7.567
7.810
7.560
7.783
41,348,028
+0.29(+3.87%)
Dec 01, 2010
7.392
7.506
7.351
7.493
33,615,712
+0.24(+3.35%)
Nov 30, 2010
7.243
7.284
7.223
7.250
24,498,984
-0.04(-0.55%)
Nov 29, 2010
7.378
7.412
7.223
7.290
25,942,236
-0.13(-1.73%)
Nov 26, 2010
7.358
7.432
7.344
7.419
6,658,923
+0.00(+0.00%)
Nov 24, 2010
7.338
7.419
7.419
7.419
15,308,049
+0.18(+2.42%)
Nov 23, 2010
7.412
7.419
7.230
7.243
17,015,312
-0.26(-3.50%)
Nov 22, 2010
7.432
7.520
7.392
7.506
11,624,748
+0.03(+0.45%)
Nov 19, 2010
7.425
7.473
7.385
7.473
5,555,036
+0.03(+0.36%)
Nov 18, 2010
7.405
7.486
7.405
7.446
11,892,221
+0.10(+1.38%)
Nov 17, 2010
7.351
7.392
7.311
7.344
15,286,025
+0.02(+0.28%)
Nov 16, 2010
7.432
7.459
7.297
7.324
12,203,795
-0.13(-1.81%)
Nov 15, 2010
7.513
7.540
7.459
7.459
9,922,316
+0.01(+0.09%)
Nov 12, 2010
7.412
7.479
7.378
7.452
12,283,464
-0.01(-0.09%)
Nov 11, 2010
7.486
7.520
7.419
7.459
15,863,848
-0.13(-1.69%)
Nov 10, 2010
7.560
7.587
7.499
7.587
16,941,894
+0.07(+0.99%)
Nov 09, 2010
7.547
7.614
7.486
7.513
24,316,358
+0.02(+0.27%)
Nov 08, 2010
7.513
7.513
7.412
7.493
12,271,731
-0.05(-0.63%)
Nov 05, 2010
7.580
7.580
7.486
7.540
15,780,890
-0.05(-0.71%)
Nov 04, 2010
7.419
7.594
7.398
7.594
20,051,234
+0.22(+3.02%)
Nov 03, 2010
7.358
7.385
7.304
7.371
13,055,397
+0.06(+0.83%)
Nov 02, 2010
7.378
7.378
7.270
7.311
14,353,388
-0.03(-0.46%)
Nov 01, 2010
7.358
7.419
7.317
7.344
9,289,792
-0.01(-0.18%)
Oct 29, 2010
7.243
7.378
7.216
7.358
19,501,694
+0.10(+1.39%)
Oct 28, 2010
7.331
7.338
7.223
7.257
20,923,220
+0.07(+1.03%)
Oct 27, 2010
7.162
7.209
7.135
7.183
16,365,434
-0.02(-0.28%)
Oct 25, 2010
7.209
7.236
7.156
7.203
22,678,412
+0.05(+0.75%)
Oct 22, 2010
7.041
7.149
7.014
7.149
15,759,955
+0.13(+1.83%)
Oct 21, 2010
7.007
7.068
6.953
7.021
37,378,816
+0.05(+0.77%)
Oct 20, 2010
6.940
7.000
6.893
6.967
12,802,310
+0.09(+1.27%)
Oct 19, 2010
6.886
6.953
6.832
6.879
17,891,886
-0.07(-0.97%)
Oct 18, 2010
6.926
6.967
6.893
6.946
19,244,420
-0.03(-0.39%)
Oct 15, 2010
7.061
7.068
6.919
6.973
18,470,998
-0.02(-0.29%)
Oct 14, 2010
7.034
7.075
6.977
6.994
18,587,752
-0.04(-0.58%)
Oct 13, 2010
6.960
7.061
6.953
7.034
15,633,045
+0.11(+1.56%)
Oct 12, 2010
6.933
6.967
6.845
6.926
11,104,105
-0.05(-0.68%)
Oct 11, 2010
6.967
7.000
6.926
6.973
8,550,486
-0.01(-0.19%)
Oct 08, 2010
6.987
7.000
6.879
6.987
9,314,079
+0.05(+0.78%)
Oct 07, 2010
6.946
6.980
6.879
6.933
45,095
-0.01(-0.19%)
Oct 06, 2010
6.987
7.021
6.919
6.946
15,818,490
-0.07(-1.06%)
Oct 05, 2010
6.906
7.027
6.893
7.021
161,500
+0.13(+1.96%)
Oct 04, 2010
6.926
6.973
6.825
6.886
20,210,568
-0.03(-0.39%)
Oct 01, 2010
6.913
6.926
6.825
6.913
16,492,809
+0.07(+1.08%)
Sep 30, 2010
6.906
7.000
6.825
6.839
210,914
-0.09(-1.36%)
Sep 29, 2010
6.812
6.987
6.798
6.933
30,850,694
+0.13(+1.88%)
Sep 28, 2010
6.670
6.812
6.643
6.805
23,212
+0.13(+2.02%)
Sep 27, 2010
6.724
6.727
6.663
6.670
19,012,060
-0.06(-0.90%)
Sep 24, 2010
6.616
6.751
6.555
6.731
44,104,044
+0.22(+3.31%)
Sep 23, 2010
6.508
6.576
6.461
6.515
373,090
-0.09(-1.43%)
Sep 22, 2010
6.683
6.690
6.589
6.609
49,001,248
-0.07(-1.01%)
Sep 21, 2010
6.812
6.812
6.663
6.677
94,818
-0.11(-1.69%)
Sep 20, 2010
6.710
6.791
6.704
6.791
18,701,642
+0.11(+1.64%)
Sep 17, 2010
6.682
6.778
6.670
6.682
11,813,756
+0.02(+0.28%)
Sep 15, 2010
6.623
6.704
6.603
6.663
9,121,363
-0.03(-0.50%)
Sep 14, 2010
6.609
6.717
6.596
6.697
10,358
+0.05(+0.71%)
Sep 13, 2010
6.589
6.677
6.576
6.650
27,020,932
+0.26(+4.01%)
Sep 10, 2010
6.407
6.441
6.363
6.393
13,922,349
-0.02(-0.32%)
Sep 09, 2010
6.468
6.495
6.387
6.414
46,815
-0.01(-0.11%)
Sep 08, 2010
6.434
6.434
6.366
6.420
42,220
+0.01(+0.21%)
Sep 07, 2010
6.562
6.562
6.393
6.407
76,607
-0.18(-2.76%)
Sep 03, 2010
6.468
6.589
6.468
6.589
16,888,890
+0.20(+3.17%)
Sep 02, 2010
6.454
6.488
6.366
6.387
87,477
-0.07(-1.15%)
Sep 01, 2010
6.387
6.501
6.353
6.461
20,935,046
+0.13(+2.02%)
Aug 31, 2010
6.306
6.387
6.286
6.333
207,980
-0.04(-0.64%)
Aug 30, 2010
6.481
6.535
6.333
6.373
18,485,304
-0.07(-1.05%)
Aug 27, 2010
6.508
6.522
6.333
6.441
14,739,621
+0.08(+1.27%)
Aug 26, 2010
6.380
6.407
6.340
6.360
43,004
-0.03(-0.42%)
Aug 25, 2010
6.387
6.434
6.286
6.387
13,416
-0.05(-0.73%)
Aug 24, 2010
6.481
6.522
6.380
6.434
191,379
-0.10(-1.55%)
Aug 23, 2010
6.535
6.609
6.528
6.535
14,661,675
+0.01(+0.10%)
Aug 20, 2010
6.528
6.589
6.508
6.528
13,345,538
+0.03(+0.41%)
Aug 19, 2010
6.589
6.630
6.481
6.501
126,827
-0.09(-1.33%)
Aug 18, 2010
6.663
6.670
6.555
6.589
8,786
-0.07(-1.11%)
Aug 17, 2010
6.636
6.697
6.559
6.663
4,563
+0.07(+1.13%)
Aug 16, 2010
6.508
6.650
6.495
6.589
11,049,701
+0.05(+0.72%)
Aug 13, 2010
6.542
6.670
6.522
6.542
21,111,614
-0.05(-0.72%)
Aug 12, 2010
6.522
6.643
6.515
6.589
26,288,860
+0.03(+0.41%)
Aug 11, 2010
6.643
6.663
6.549
6.562
27,475,874
-0.10(-1.52%)
Aug 10, 2010
6.663
6.737
6.643
6.663
141,678
-0.05(-0.70%)
Aug 09, 2010
6.778
6.778
6.697
6.710
16,077,589
-0.01(-0.10%)
Aug 06, 2010
6.717
6.795
6.670
6.717
24,113,300
-0.11(-1.58%)
Aug 05, 2010
6.839
6.859
6.785
6.825
21,013,686
-0.07(-0.98%)
Aug 04, 2010
6.933
6.960
6.825
6.893
6,245
-0.01(-0.10%)
Aug 03, 2010
6.913
6.960
6.866
6.899
99,699
-0.02(-0.29%)
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.