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
International Paper
(NY:
IP
)
45.05
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Jun 11, 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
10.06
10.40
10.06
10.16
15,586,853
+0.04(+0.37%)
Jul 30, 2009
10.26
10.57
10.05
10.12
20,395,760
+0.19(+1.90%)
Jul 29, 2009
9.902
10.08
9.595
9.929
16,586,365
-0.01(-0.11%)
Jul 28, 2009
9.929
10.17
9.654
9.940
13,127,909
-0.03(-0.32%)
Jul 27, 2009
10.11
10.19
9.827
9.972
16,839,810
-0.13(-1.33%)
Jul 24, 2009
9.724
10.12
9.724
10.11
1,466
+0.30(+3.08%)
Jul 23, 2009
9.719
10.04
9.535
9.805
16,361,266
+0.25(+2.66%)
Jul 22, 2009
9.303
9.694
9.303
9.551
13,516,298
+0.08(+0.80%)
Jul 21, 2009
9.373
9.708
9.244
9.476
25,253,382
+0.57(+6.43%)
Jul 20, 2009
8.898
9.092
8.801
8.903
16,158,730
+0.13(+1.48%)
Jul 17, 2009
8.704
8.963
8.655
8.774
12,294,400
+0.06(+0.68%)
Jul 16, 2009
8.639
8.806
8.523
8.714
11,438,871
+0.06(+0.69%)
Jul 15, 2009
8.369
8.693
8.369
8.655
13,491,773
+0.43(+5.25%)
Jul 14, 2009
8.045
8.223
7.899
8.223
9,794,917
+0.22(+2.70%)
Jul 13, 2009
7.856
8.040
7.829
8.007
10,586,360
+0.08(+0.95%)
Jul 10, 2009
7.694
7.959
7.559
7.932
9,083,824
+0.10(+1.24%)
Jul 09, 2009
7.791
7.942
7.602
7.834
10,559,496
+0.15(+1.90%)
Jul 08, 2009
7.591
7.794
7.460
7.689
13,371,688
+0.13(+1.79%)
Jul 07, 2009
7.921
7.964
7.537
7.554
11,632,980
-0.41(-5.15%)
Jul 06, 2009
7.878
8.094
7.791
7.964
8,618,149
-0.05(-0.61%)
Jul 02, 2009
8.099
8.336
7.964
8.013
11,802,532
-0.25(-3.01%)
Jul 01, 2009
8.218
8.585
8.218
8.261
11,795,157
+0.09(+1.12%)
Jun 30, 2009
7.878
8.369
7.872
8.169
21,287,904
+0.38(+4.92%)
Jun 29, 2009
7.554
7.888
7.489
7.786
15,728,972
+0.25(+3.30%)
Jun 26, 2009
7.672
7.764
7.429
7.537
12,317,068
-0.25(-3.26%)
Jun 25, 2009
7.726
7.813
7.662
7.791
12,628,089
+0.25(+3.37%)
Jun 24, 2009
7.138
7.753
7.122
7.537
21,831,708
+0.48(+6.73%)
Jun 23, 2009
6.668
7.208
6.620
7.062
30,440,568
+0.30(+4.39%)
Jun 22, 2009
7.262
7.262
6.749
6.765
17,193,786
-0.66(-8.87%)
Jun 19, 2009
7.818
7.880
7.381
7.424
19,634,350
-0.22(-2.83%)
Jun 18, 2009
7.478
7.764
7.424
7.640
12,892,348
+0.17(+2.24%)
Jun 17, 2009
7.575
7.651
7.211
7.473
21,643,204
-0.49(-6.17%)
Jun 16, 2009
8.191
8.326
7.726
7.964
16,702,508
-0.23(-2.77%)
Jun 15, 2009
8.369
8.412
8.142
8.191
12,375,872
-0.35(-4.05%)
Jun 12, 2009
8.320
8.558
8.102
8.536
10,556,971
+0.15(+1.74%)
Jun 11, 2009
8.525
8.617
8.331
8.390
14,384,070
-0.11(-1.27%)
Jun 10, 2009
7.991
8.558
7.991
8.498
20,067,758
+0.61(+7.73%)
Jun 09, 2009
8.007
8.115
7.591
7.888
17,507,598
-0.06(-0.75%)
Jun 08, 2009
7.748
8.061
7.721
7.948
13,421,997
+0.13(+1.66%)
Jun 05, 2009
8.018
8.072
7.559
7.818
11,749,247
-0.08(-1.03%)
Jun 04, 2009
7.613
7.937
7.440
7.899
9,970,796
+0.32(+4.28%)
Jun 03, 2009
7.694
7.807
7.435
7.575
11,575,391
-0.23(-2.97%)
Jun 02, 2009
7.905
7.980
7.775
7.807
13,156,456
-0.08(-1.03%)
Jun 01, 2009
7.888
8.077
7.834
7.888
14,326,772
+0.13(+1.67%)
May 29, 2009
7.797
7.824
7.548
7.759
10,523,244
+0.05(+0.70%)
May 28, 2009
7.613
7.775
7.365
7.705
11,694,320
+0.26(+3.56%)
May 27, 2009
8.175
8.207
7.397
7.440
16,817,552
-0.64(-7.89%)
May 26, 2009
7.570
8.137
7.564
8.077
14,465,933
+0.35(+4.54%)
May 22, 2009
7.575
7.915
7.532
7.726
8,675,729
+0.19(+2.58%)
May 21, 2009
7.440
7.656
7.273
7.532
13,506,805
-0.06(-0.85%)
May 20, 2009
7.802
8.315
7.548
7.597
18,543,124
-0.13(-1.68%)
May 19, 2009
7.397
7.851
7.219
7.726
17,456,776
+0.38(+5.14%)
May 18, 2009
6.862
7.370
6.830
7.348
12,079,278
+0.60(+8.97%)
May 15, 2009
6.798
7.073
6.587
6.744
13,699,488
-0.01(-0.08%)
May 14, 2009
6.452
6.873
6.285
6.749
14,228,970
+0.24(+3.65%)
May 13, 2009
6.954
6.981
6.151
6.512
18,262,782
-0.79(-10.80%)
May 12, 2009
7.397
7.419
6.889
7.300
21,330,510
-0.26(-3.43%)
May 11, 2009
7.937
7.937
7.359
7.559
14,827,802
-0.19(-2.51%)
May 08, 2009
7.186
7.753
7.186
7.753
13,472,887
+0.63(+8.87%)
May 07, 2009
7.672
7.791
6.992
7.122
17,445,872
-0.43(-5.72%)
May 06, 2009
7.505
7.699
7.343
7.554
16,076,143
+0.23(+3.10%)
May 05, 2009
7.624
7.635
7.170
7.327
24,074,830
-0.31(-4.10%)
May 04, 2009
7.176
7.818
7.127
7.640
33,479,108
+0.60(+8.51%)
May 01, 2009
6.933
7.143
6.868
7.041
21,128,506
+0.21(+3.00%)
Apr 30, 2009
6.544
7.014
6.366
6.835
29,693,212
+0.95(+16.15%)
Apr 29, 2009
5.750
6.074
5.734
5.885
18,132,832
+0.26(+4.71%)
Apr 28, 2009
5.496
5.766
5.496
5.621
13,240,943
-0.04(-0.76%)
Apr 27, 2009
5.702
5.788
5.410
5.664
23,139,296
-0.20(-3.41%)
Apr 24, 2009
5.205
5.966
5.205
5.864
24,408,012
+0.67(+12.89%)
Apr 23, 2009
5.318
5.318
4.994
5.194
15,228,620
+0.10(+1.91%)
Apr 22, 2009
4.805
5.453
4.741
5.097
24,715,140
+0.35(+7.39%)
Apr 21, 2009
4.352
4.800
4.303
4.746
17,594,106
+0.56(+13.27%)
Apr 20, 2009
4.589
4.589
4.168
4.190
15,334,243
-0.57(-12.02%)
Apr 17, 2009
4.751
4.859
4.535
4.762
19,852,956
+0.04(+0.80%)
Apr 16, 2009
4.908
4.930
4.535
4.724
24,235,592
-0.03(-0.57%)
Apr 15, 2009
4.184
4.930
4.103
4.751
44,817,096
+0.85(+21.88%)
Apr 14, 2009
4.228
4.228
3.871
3.898
13,415,376
-0.36(-8.38%)
Apr 13, 2009
4.179
4.309
4.049
4.255
8,968,099
+0.03(+0.77%)
Apr 09, 2009
4.076
4.233
3.985
4.222
11,754,581
+0.35(+9.07%)
Apr 08, 2009
3.817
3.941
3.769
3.871
13,130,347
+0.17(+4.52%)
Apr 07, 2009
3.898
3.898
3.688
3.704
12,604,228
-0.31(-7.67%)
Apr 06, 2009
4.082
4.184
3.796
4.012
17,235,664
-0.29(-6.66%)
Apr 03, 2009
4.400
4.400
4.103
4.298
12,781,043
-0.04(-0.87%)
Apr 02, 2009
4.276
4.400
4.211
4.336
19,208,918
+0.29(+7.21%)
Apr 01, 2009
3.779
4.076
3.672
4.044
14,396,190
+0.24(+6.39%)
Mar 31, 2009
4.028
4.136
3.774
3.801
17,775,262
-0.19(-4.74%)
Mar 30, 2009
4.184
4.184
3.931
3.990
13,325,236
-0.53(-11.71%)
Mar 26, 2009
4.568
4.784
4.444
4.519
26,639,952
+0.10(+2.20%)
Mar 25, 2009
5.043
5.097
4.168
4.422
27,259,900
-0.55(-10.98%)
Mar 24, 2009
4.217
5.075
4.201
4.967
34,115,380
+0.56(+12.61%)
Mar 23, 2009
4.006
4.417
4.006
4.411
19,696,682
+0.59(+15.40%)
Mar 20, 2009
3.985
4.087
3.677
3.823
18,464,688
-0.33(-7.87%)
Mar 19, 2009
4.287
4.314
3.963
4.149
18,055,692
-0.04(-1.05%)
Mar 18, 2009
3.952
4.222
3.774
4.193
23,440,462
+0.27(+6.98%)
Mar 17, 2009
3.493
3.990
3.423
3.920
35,531,768
+0.50(+14.69%)
Mar 16, 2009
3.369
3.774
3.369
3.418
22,894,530
+0.09(+2.59%)
Mar 13, 2009
3.240
3.423
3.207
3.331
0
+0.17(+5.29%)
Mar 12, 2009
3.007
3.191
2.932
3.164
16,017,950
+0.21(+7.13%)
Mar 11, 2009
2.932
2.997
2.786
2.953
20,548,558
+0.31(+11.86%)
Mar 10, 2009
2.440
2.673
2.430
2.640
17,920,094
+0.26(+11.14%)
Mar 09, 2009
2.181
2.403
2.160
2.376
18,306,852
+0.17(+7.58%)
Mar 06, 2009
2.311
2.381
2.122
2.208
0
-0.04(-1.92%)
Mar 05, 2009
2.473
2.473
2.224
2.252
16,123,586
-0.25(-9.94%)
Mar 04, 2009
2.619
2.619
2.435
2.500
25,592,886
-0.26(-9.57%)
Mar 02, 2009
2.964
3.094
2.727
2.764
20,002,038
-0.31(-10.02%)
Feb 27, 2009
3.072
3.283
3.002
3.072
0
-0.06(-1.90%)
Feb 26, 2009
3.391
3.429
3.110
3.132
16,601,907
-0.12(-3.65%)
Feb 25, 2009
3.477
3.488
3.207
3.250
17,682,256
-0.24(-6.95%)
Feb 24, 2009
3.132
3.526
2.921
3.493
23,167,066
+0.39(+12.52%)
Feb 23, 2009
3.348
3.348
3.094
3.105
11,437,767
-0.20(-6.05%)
Feb 20, 2009
3.321
3.380
3.126
3.304
0
-0.06(-1.77%)
Feb 19, 2009
3.569
3.623
3.342
3.364
10,180,400
-0.13(-3.71%)
Feb 18, 2009
3.526
3.639
3.385
3.493
20,178,774
-0.03(-0.77%)
Feb 17, 2009
3.650
3.650
3.488
3.520
20,540,974
-0.20(-5.37%)
Feb 13, 2009
3.828
3.925
3.720
3.720
18,396,394
-0.22(-5.49%)
Feb 12, 2009
3.769
3.952
3.736
3.936
19,804,794
+0.05(+1.39%)
Feb 11, 2009
4.136
4.157
3.526
3.882
19,316,520
-0.30(-7.11%)
Feb 10, 2009
4.395
4.395
4.082
4.179
32,438,094
-0.21(-4.68%)
Feb 09, 2009
4.373
4.465
4.325
4.384
16,143,842
+0.06(+1.50%)
Feb 06, 2009
4.298
4.433
4.292
4.319
18,817,114
+0.11(+2.56%)
Feb 05, 2009
4.298
4.368
4.103
4.211
18,417,278
-0.05(-1.27%)
Feb 04, 2009
4.487
4.498
4.211
4.265
15,220,834
-0.13(-2.95%)
Feb 03, 2009
4.611
4.611
4.319
4.395
19,414,424
+0.03(+0.62%)
Feb 02, 2009
4.768
4.768
4.141
4.368
40,061,236
-0.56(-11.29%)
Jan 30, 2009
5.529
5.583
4.892
4.924
0
-0.76(-13.31%)
Jan 29, 2009
6.279
6.279
5.675
5.680
13,743,642
-0.59(-9.47%)
Jan 28, 2009
6.117
6.463
6.090
6.274
16,748,499
+0.25(+4.12%)
Jan 27, 2009
5.842
6.065
5.756
6.026
9,797,301
+0.23(+4.01%)
Jan 26, 2009
5.901
6.177
5.669
5.793
8,529,757
-0.05(-0.92%)
Jan 23, 2009
5.777
6.053
5.556
5.847
11,920,818
+0.03(+0.46%)
Jan 22, 2009
5.831
6.009
5.594
5.820
18,353,000
+0.06(+1.13%)
Jan 21, 2009
5.459
5.772
5.356
5.756
16,089,985
+0.51(+9.67%)
Jan 20, 2009
5.891
5.934
5.210
5.248
14,762,741
-0.63(-10.74%)
Jan 16, 2009
5.939
5.999
5.626
5.880
12,309,148
+0.11(+1.87%)
Jan 15, 2009
5.766
5.864
5.351
5.772
17,392,658
+0.01(+0.09%)
Jan 14, 2009
5.982
5.982
5.675
5.766
9,115,178
-0.30(-4.90%)
Jan 13, 2009
6.009
6.188
5.939
6.063
9,235,307
+0.01(+0.18%)
Jan 12, 2009
6.312
6.355
5.999
6.053
8,272,049
-0.26(-4.19%)
Jan 09, 2009
6.431
6.522
6.134
6.317
11,183,657
-0.09(-1.43%)
Jan 08, 2009
6.215
6.436
5.939
6.409
16,182,564
+0.10(+1.63%)
Jan 07, 2009
6.717
6.744
6.252
6.306
10,944,151
-0.45(-6.71%)
Jan 06, 2009
6.582
6.879
6.544
6.760
10,495,187
+0.28(+4.33%)
Jan 05, 2009
6.744
6.749
6.431
6.479
14,624,043
-0.23(-3.46%)
Jan 02, 2009
6.404
6.749
6.404
6.711
0
+0.34(+5.34%)
Jan 01, 2009
6.279
6.468
6.247
6.371
0
+0.00(+0.00%)
Dec 31, 2008
6.279
6.468
6.247
6.371
9,506,208
+0.09(+1.37%)
Dec 30, 2008
6.204
6.323
6.161
6.285
9,748,602
+0.11(+1.84%)
Dec 29, 2008
6.258
6.344
6.053
6.171
7,016,733
-0.03(-0.52%)
Dec 26, 2008
6.209
6.269
6.090
6.204
3,921,674
+0.04(+0.61%)
Dec 24, 2008
6.182
6.242
6.134
6.166
2,347,278
+0.01(+0.09%)
Dec 23, 2008
6.360
6.425
6.112
6.161
13,160,438
-0.14(-2.23%)
Dec 22, 2008
6.620
6.657
6.144
6.301
11,789,980
-0.31(-4.66%)
Dec 19, 2008
6.744
6.862
6.414
6.609
26,240,442
-0.06(-0.89%)
Dec 18, 2008
7.165
7.165
6.606
6.668
9,330,331
-0.44(-6.15%)
Dec 17, 2008
7.008
7.278
6.814
7.105
12,421,643
+0.06(+0.92%)
Dec 16, 2008
6.722
7.105
6.674
7.041
17,424,796
+0.43(+6.45%)
Dec 15, 2008
6.749
6.808
6.490
6.614
11,133,530
+0.04(+0.66%)
Dec 12, 2008
6.171
6.781
6.171
6.571
11,381,094
+0.14(+2.18%)
Dec 11, 2008
6.916
6.987
6.333
6.431
10,322,332
-0.57(-8.10%)
Dec 10, 2008
6.695
7.122
6.695
6.997
8,925,203
+0.37(+5.54%)
Dec 09, 2008
6.528
6.873
6.463
6.630
12,354,260
+0.03(+0.41%)
Dec 08, 2008
6.090
6.668
6.074
6.603
14,567,198
+0.63(+10.58%)
Dec 05, 2008
5.999
6.004
5.588
5.972
16,560,526
-0.04(-0.72%)
Dec 04, 2008
6.317
6.555
5.896
6.015
12,536,577
-0.40(-6.31%)
Dec 03, 2008
6.085
6.479
5.939
6.420
11,291,401
+0.13(+2.06%)
Dec 02, 2008
6.107
6.350
6.004
6.290
12,267,783
+0.31(+5.14%)
Dec 01, 2008
6.555
6.663
5.939
5.982
13,393,008
-0.74(-11.00%)
Nov 28, 2008
6.749
6.954
6.641
6.722
4,504,717
-0.06(-0.95%)
Nov 26, 2008
6.468
6.803
6.258
6.787
9,357,081
+0.23(+3.54%)
Nov 25, 2008
6.641
6.787
6.215
6.555
15,125,675
+0.00(+0.00%)
Nov 24, 2008
6.042
6.787
5.912
6.555
19,940,718
+0.58(+9.76%)
Nov 21, 2008
5.772
6.026
5.507
5.972
15,012,504
+0.38(+6.76%)
Nov 20, 2008
6.101
6.274
5.507
5.594
18,864,738
-0.45(-7.50%)
Nov 19, 2008
6.290
6.463
6.031
6.047
13,756,886
-0.21(-3.36%)
Nov 18, 2008
6.252
6.312
5.999
6.258
17,336,492
-0.01(-0.17%)
Nov 17, 2008
6.647
6.760
6.247
6.269
13,114,721
-0.49(-7.27%)
Nov 14, 2008
7.014
7.159
6.506
6.760
0
-0.67(-9.08%)
Nov 13, 2008
6.387
7.478
6.225
7.435
31,051,538
+1.08(+16.99%)
Nov 12, 2008
7.186
7.186
6.069
6.355
30,166,578
-0.94(-12.88%)
Nov 11, 2008
7.505
7.554
7.014
7.294
11,393,179
-0.31(-4.12%)
Nov 10, 2008
8.326
8.326
7.424
7.608
11,792,197
-0.43(-5.31%)
Nov 07, 2008
7.959
8.261
7.785
8.034
12,471,516
+0.08(+0.95%)
Nov 06, 2008
8.736
8.914
7.780
7.959
15,816,839
-0.78(-8.90%)
Nov 05, 2008
9.384
9.384
8.671
8.736
9,835,925
-0.71(-7.49%)
Nov 04, 2008
9.038
9.492
8.914
9.443
11,453,682
+0.62(+7.04%)
Nov 03, 2008
9.071
9.125
8.666
8.822
9,439,416
-0.50(-5.33%)
Oct 31, 2008
8.774
9.703
8.768
9.319
9,375,524
+0.10(+1.11%)
Oct 30, 2008
9.989
10.17
8.666
9.217
18,851,086
-0.43(-4.42%)
Oct 29, 2008
9.179
10.04
9.022
9.643
18,327,324
+0.42(+4.57%)
Oct 28, 2008
8.828
9.265
8.687
9.222
17,857,516
+0.62(+7.22%)
Oct 27, 2008
8.509
8.968
8.369
8.601
11,306,373
-0.06(-0.75%)
Oct 24, 2008
8.461
9.114
8.293
8.666
12,484,342
-0.26(-2.90%)
Oct 23, 2008
8.909
9.443
8.455
8.925
15,355,652
+0.22(+2.54%)
Oct 22, 2008
9.692
9.756
8.374
8.704
14,535,990
-1.26(-12.68%)
Oct 21, 2008
10.25
10.60
9.918
9.967
10,223,395
-0.42(-4.00%)
Oct 20, 2008
9.827
10.39
9.778
10.38
10,869,211
+0.66(+6.77%)
Oct 17, 2008
9.443
10.10
9.335
9.724
15,397,581
+0.05(+0.50%)
Oct 16, 2008
9.859
9.978
8.590
9.676
25,822,564
-0.13(-1.38%)
Oct 15, 2008
11.81
11.83
9.719
9.810
18,161,142
-2.23(-18.52%)
Oct 14, 2008
12.45
12.91
11.69
12.04
14,518,901
+0.66(+5.79%)
Oct 13, 2008
10.84
11.70
10.54
11.38
12,472,255
+0.95(+9.11%)
Oct 10, 2008
10.23
10.93
9.505
10.43
0
-0.15(-1.43%)
Oct 09, 2008
11.79
12.01
10.46
10.58
14,437,912
-1.09(-9.34%)
Oct 08, 2008
11.88
12.46
11.39
11.67
19,670,822
-0.42(-3.48%)
Oct 07, 2008
13.42
13.54
12.02
12.09
13,441,259
-1.18(-8.87%)
Oct 06, 2008
13.48
13.61
12.62
13.27
13,527,226
-0.39(-2.85%)
Oct 03, 2008
13.86
14.24
13.60
13.66
0
-0.05(-0.39%)
Oct 02, 2008
13.94
14.21
13.61
13.71
9,120,194
-0.36(-2.53%)
Oct 01, 2008
14.02
14.38
13.74
14.07
9,231,638
-0.06(-0.46%)
Sep 30, 2008
14.50
14.50
13.84
14.14
9,070,485
+0.02(+0.11%)
Sep 29, 2008
15.02
15.39
13.98
14.12
15,030,958
-1.13(-7.40%)
Sep 26, 2008
15.04
15.68
15.02
15.25
0
+0.05(+0.32%)
Sep 25, 2008
15.11
15.46
14.96
15.20
9,597,515
+0.25(+1.70%)
Sep 24, 2008
14.89
15.18
14.45
14.95
9,763,624
+0.22(+1.50%)
Sep 23, 2008
14.73
15.34
14.65
14.72
14,592,305
+0.25(+1.72%)
Sep 22, 2008
15.53
15.71
14.41
14.48
10,335,597
-1.14(-7.30%)
Sep 19, 2008
15.38
16.03
13.74
15.61
0
+0.89(+6.01%)
Sep 18, 2008
15.39
15.72
14.15
14.73
19,129,148
-0.46(-3.06%)
Sep 17, 2008
15.88
16.03
15.17
15.19
14,452,118
-1.17(-7.16%)
Sep 16, 2008
15.87
16.37
15.77
16.37
17,401,294
+0.23(+1.41%)
Sep 15, 2008
16.14
16.78
15.95
16.14
15,344,217
-0.38(-2.29%)
Sep 12, 2008
16.12
16.52
15.99
16.52
11,677,406
+0.19(+1.19%)
Sep 11, 2008
15.81
16.37
15.61
16.32
15,385,824
+0.30(+1.89%)
Sep 10, 2008
15.57
16.20
15.47
16.02
15,114,697
+0.61(+3.96%)
Sep 09, 2008
15.73
16.01
15.41
15.41
17,848,098
-0.38(-2.43%)
Sep 08, 2008
15.59
16.04
15.50
15.79
13,333,087
+0.42(+2.74%)
Sep 05, 2008
14.71
15.47
14.49
15.37
0
+0.56(+3.79%)
Sep 04, 2008
15.20
15.32
14.71
14.81
10,456,706
-0.40(-2.66%)
Sep 03, 2008
14.58
15.37
14.58
15.22
13,639,909
+0.66(+4.56%)
Sep 02, 2008
14.68
15.09
14.38
14.55
5,981,052
-0.05(-0.37%)
Aug 29, 2008
14.92
14.99
14.55
14.61
0
-0.67(-4.42%)
Aug 28, 2008
14.72
15.31
14.66
15.28
7,071,801
+0.56(+3.82%)
Aug 27, 2008
14.72
14.91
14.56
14.72
5,112,521
-0.01(-0.04%)
Aug 26, 2008
14.73
14.78
14.58
14.72
6,079,050
+0.18(+1.26%)
Aug 25, 2008
14.90
14.90
14.41
14.54
4,497,462
-0.40(-2.71%)
Aug 22, 2008
14.93
15.12
14.79
14.95
0
+0.12(+0.80%)
Aug 21, 2008
14.78
14.98
14.62
14.83
4,278,053
-0.08(-0.51%)
Aug 20, 2008
15.11
15.14
14.68
14.90
6,010,952
-0.10(-0.65%)
Aug 19, 2008
15.32
15.32
14.93
15.00
5,526,370
-0.31(-2.05%)
Aug 18, 2008
15.65
15.74
15.20
15.31
7,482,412
-0.32(-2.07%)
Aug 15, 2008
15.48
15.67
15.38
15.64
0
+0.16(+1.05%)
Aug 14, 2008
15.32
15.69
15.25
15.47
7,498,101
-0.26(-1.68%)
Aug 13, 2008
15.66
15.88
15.46
15.74
9,749,685
+0.06(+0.41%)
Aug 12, 2008
15.72
16.29
15.61
15.67
8,846,392
-0.11(-0.72%)
Aug 11, 2008
15.71
15.84
15.51
15.79
10,412,765
+0.15(+0.97%)
Aug 08, 2008
14.97
15.69
14.96
15.64
9,568,763
+0.58(+3.84%)
Aug 07, 2008
15.30
15.37
14.98
15.06
13,841,038
-0.37(-2.41%)
Aug 06, 2008
15.21
15.63
15.21
15.43
8,423,180
+0.13(+0.85%)
Aug 05, 2008
15.44
15.53
15.12
15.30
13,323,849
-0.10(-0.67%)
Aug 04, 2008
15.40
15.70
14.83
15.40
21,758,318
+0.01(+0.04%)
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.