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
Immunogen Inc
(NQ:
IMGN
)
N/A
UNCHANGED
Last Price
Updated: 4:00 PM EST, Feb 9, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jul 31, 2006
3.010
3.050
3.010
3.010
54,705
-0.02(-0.66%)
Jul 28, 2006
3.080
3.200
3.020
3.030
91,931
-0.05(-1.62%)
Jul 27, 2006
3.250
3.250
3.020
3.080
65,050
-0.13(-4.05%)
Jul 26, 2006
3.030
3.230
3.010
3.210
101,406
+0.12(+3.88%)
Jul 25, 2006
2.970
3.130
2.940
3.090
69,612
+0.09(+3.00%)
Jul 24, 2006
2.940
3.010
2.930
3.000
102,879
+0.06(+2.04%)
Jul 21, 2006
2.990
3.000
2.820
2.940
190,663
-0.03(-1.01%)
Jul 20, 2006
2.950
3.000
2.910
2.970
37,868
+0.03(+1.02%)
Jul 19, 2006
2.870
2.960
2.830
2.940
107,139
+0.10(+3.52%)
Jul 18, 2006
2.910
2.940
2.830
2.840
180,659
-0.07(-2.41%)
Jul 17, 2006
2.970
2.990
2.910
2.910
130,797
-0.09(-3.00%)
Jul 14, 2006
2.990
3.100
2.930
3.000
111,497
+0.01(+0.33%)
Jul 13, 2006
3.020
3.060
2.960
2.990
151,545
-0.06(-1.97%)
Jul 12, 2006
3.120
3.230
3.050
3.050
113,353
-0.09(-2.87%)
Jul 11, 2006
3.090
3.160
3.000
3.140
100,646
+0.09(+2.95%)
Jul 10, 2006
3.000
3.070
3.000
3.050
74,882
+0.04(+1.33%)
Jul 07, 2006
3.170
3.170
3.010
3.010
113,081
-0.09(-2.90%)
Jul 06, 2006
3.160
3.180
3.070
3.100
108,421
-0.07(-2.21%)
Jul 05, 2006
3.190
3.270
3.010
3.170
275,242
-0.04(-1.25%)
Jul 03, 2006
3.130
3.230
3.000
3.210
125,775
+0.08(+2.56%)
Jun 30, 2006
3.310
3.600
3.000
3.130
5,005,599
-0.15(-4.57%)
Jun 29, 2006
3.040
3.280
2.980
3.280
280,600
+0.28(+9.33%)
Jun 28, 2006
3.040
3.070
2.940
3.000
262,409
-0.05(-1.64%)
Jun 27, 2006
3.170
3.210
3.020
3.050
244,605
-0.09(-2.87%)
Jun 26, 2006
3.170
3.190
3.090
3.140
112,500
+0.01(+0.32%)
Jun 23, 2006
3.100
3.180
3.100
3.130
69,403
+0.02(+0.64%)
Jun 22, 2006
3.110
3.180
3.090
3.110
62,761
-0.01(-0.32%)
Jun 21, 2006
3.100
3.310
3.100
3.120
189,153
+0.02(+0.65%)
Jun 20, 2006
3.260
3.270
3.100
3.100
188,597
-0.10(-3.13%)
Jun 19, 2006
3.400
3.440
3.180
3.200
136,566
-0.20(-5.88%)
Jun 16, 2006
3.720
3.720
3.400
3.400
642,365
-0.37(-9.81%)
Jun 15, 2006
3.160
4.100
3.090
3.770
690,313
+0.64(+20.45%)
Jun 14, 2006
3.070
3.170
3.022
3.130
153,252
+0.03(+0.97%)
Jun 13, 2006
3.140
3.240
3.070
3.100
149,679
-0.04(-1.27%)
Jun 12, 2006
3.080
3.230
3.080
3.140
131,039
+0.04(+1.29%)
Jun 09, 2006
3.240
3.240
3.070
3.100
249,717
-0.09(-2.82%)
Jun 08, 2006
3.320
3.330
3.070
3.190
330,983
-0.10(-3.04%)
Jun 07, 2006
3.430
3.430
3.220
3.290
238,485
-0.06(-1.79%)
Jun 06, 2006
3.410
3.534
3.220
3.350
264,748
-0.07(-2.05%)
Jun 05, 2006
3.640
3.720
3.420
3.420
283,802
-0.25(-6.81%)
Jun 02, 2006
3.750
3.820
3.630
3.670
114,799
-0.06(-1.61%)
Jun 01, 2006
3.690
3.770
3.650
3.730
107,847
+0.08(+2.19%)
May 31, 2006
3.720
3.790
3.550
3.650
319,944
-0.06(-1.62%)
May 30, 2006
3.860
3.900
3.660
3.710
151,470
-0.20(-5.12%)
May 26, 2006
3.880
4.070
3.850
3.910
194,447
+0.05(+1.30%)
May 25, 2006
3.870
3.900
3.730
3.860
88,132
+0.07(+1.85%)
May 24, 2006
3.680
3.820
3.590
3.790
126,904
+0.08(+2.16%)
May 23, 2006
3.800
3.880
3.640
3.710
146,491
-0.04(-1.07%)
May 22, 2006
3.750
3.890
3.720
3.750
255,403
-0.03(-0.79%)
May 19, 2006
3.620
3.790
3.550
3.780
252,532
+0.14(+3.85%)
May 18, 2006
3.800
3.890
3.610
3.640
247,782
-0.14(-3.70%)
May 17, 2006
3.900
3.950
3.770
3.780
232,418
-0.13(-3.32%)
May 16, 2006
3.800
3.970
3.800
3.910
107,569
+0.09(+2.36%)
May 15, 2006
3.920
3.940
3.800
3.820
147,115
-0.08(-2.05%)
May 12, 2006
3.920
3.950
3.790
3.900
222,643
+0.00(+0.00%)
May 11, 2006
4.000
4.010
3.820
3.900
214,158
-0.10(-2.50%)
May 10, 2006
4.090
4.150
3.980
4.000
119,711
-0.13(-3.15%)
May 09, 2006
4.270
4.340
4.130
4.130
127,882
-0.18(-4.18%)
May 08, 2006
4.440
4.460
4.270
4.310
125,238
-0.10(-2.27%)
May 05, 2006
4.250
4.490
4.250
4.410
201,148
+0.15(+3.52%)
May 04, 2006
4.080
4.460
3.900
4.260
628,095
+0.22(+5.45%)
May 03, 2006
4.000
4.090
4.000
4.040
122,019
+0.03(+0.75%)
May 02, 2006
4.030
4.140
4.000
4.010
194,325
-0.06(-1.47%)
May 01, 2006
4.120
4.180
4.020
4.070
113,732
-0.01(-0.25%)
Apr 28, 2006
4.050
4.080
4.010
4.080
136,900
+0.01(+0.25%)
Apr 27, 2006
4.050
4.240
4.050
4.070
111,191
+0.01(+0.25%)
Apr 26, 2006
4.130
4.130
4.050
4.060
64,943
-0.03(-0.73%)
Apr 25, 2006
4.090
4.120
4.040
4.090
86,821
-0.03(-0.73%)
Apr 24, 2006
4.100
4.150
4.080
4.120
89,702
+0.00(+0.00%)
Apr 21, 2006
4.270
4.280
4.090
4.120
76,507
-0.11(-2.60%)
Apr 20, 2006
4.350
4.350
4.160
4.230
92,742
-0.09(-2.08%)
Apr 19, 2006
4.160
4.350
4.150
4.320
113,058
+0.14(+3.35%)
Apr 18, 2006
4.050
4.190
4.000
4.180
215,507
+0.13(+3.21%)
Apr 17, 2006
4.040
4.130
4.000
4.050
81,219
-0.03(-0.74%)
Apr 13, 2006
4.010
4.100
3.990
4.080
76,702
+0.07(+1.75%)
Apr 12, 2006
4.000
4.010
3.880
4.010
156,037
+0.01(+0.25%)
Apr 11, 2006
4.020
4.170
3.990
4.000
166,073
-0.04(-0.99%)
Apr 10, 2006
4.000
4.110
4.000
4.040
126,223
+0.03(+0.75%)
Apr 07, 2006
4.140
4.180
4.000
4.010
195,279
-0.13(-3.14%)
Apr 06, 2006
4.230
4.230
4.100
4.140
189,823
-0.12(-2.82%)
Apr 05, 2006
4.360
4.360
4.210
4.260
248,070
+0.00(+0.00%)
Apr 04, 2006
4.230
4.310
4.220
4.260
135,123
+0.01(+0.24%)
Apr 03, 2006
4.350
4.430
4.210
4.250
162,933
-0.09(-2.07%)
Mar 31, 2006
4.190
4.340
4.170
4.340
167,135
+0.17(+4.08%)
Mar 30, 2006
4.230
4.300
4.120
4.170
243,560
-0.03(-0.71%)
Mar 29, 2006
4.150
4.240
4.090
4.200
222,838
+0.05(+1.20%)
Mar 28, 2006
4.170
4.220
4.110
4.150
238,223
-0.02(-0.48%)
Mar 27, 2006
4.200
4.250
4.120
4.170
187,609
-0.03(-0.71%)
Mar 24, 2006
4.270
4.300
4.050
4.200
271,027
-0.08(-1.87%)
Mar 23, 2006
4.350
4.350
4.250
4.280
168,800
-0.02(-0.47%)
Mar 22, 2006
4.410
4.410
4.250
4.300
219,900
-0.11(-2.49%)
Mar 21, 2006
4.530
4.560
4.370
4.410
130,618
-0.14(-3.08%)
Mar 20, 2006
4.560
4.660
4.450
4.550
235,836
-0.03(-0.66%)
Mar 17, 2006
4.490
4.630
4.390
4.580
1,055,700
+0.06(+1.33%)
Mar 16, 2006
4.520
4.540
4.500
4.520
119,508
+0.01(+0.22%)
Mar 15, 2006
4.550
4.580
4.470
4.510
221,262
-0.04(-0.88%)
Mar 14, 2006
4.480
4.570
4.480
4.550
127,462
+0.06(+1.34%)
Mar 13, 2006
4.500
4.581
4.470
4.490
208,774
-0.04(-0.88%)
Mar 10, 2006
4.460
4.530
4.430
4.530
124,877
+0.08(+1.80%)
Mar 09, 2006
4.450
4.490
4.410
4.450
169,359
+0.00(+0.00%)
Mar 08, 2006
4.450
4.500
4.410
4.450
125,034
-0.03(-0.67%)
Mar 07, 2006
4.480
4.510
4.390
4.480
94,880
-0.02(-0.44%)
Mar 06, 2006
4.500
4.650
4.480
4.500
216,823
-0.01(-0.22%)
Mar 03, 2006
4.540
4.610
4.490
4.510
197,132
-0.04(-0.88%)
Mar 02, 2006
4.510
4.580
4.500
4.550
87,370
-0.01(-0.22%)
Mar 01, 2006
4.560
4.620
4.460
4.560
169,122
-0.01(-0.22%)
Feb 28, 2006
4.770
4.800
4.540
4.570
159,419
-0.20(-4.19%)
Feb 27, 2006
4.680
4.810
4.620
4.770
192,553
+0.07(+1.49%)
Feb 24, 2006
4.490
4.720
4.450
4.700
176,251
+0.18(+3.98%)
Feb 23, 2006
4.480
4.560
4.430
4.520
219,558
+0.01(+0.22%)
Feb 22, 2006
4.490
4.600
4.470
4.510
169,524
+0.01(+0.22%)
Feb 21, 2006
4.500
4.530
4.410
4.500
212,997
-0.02(-0.44%)
Feb 17, 2006
4.580
4.630
4.500
4.520
190,192
-0.01(-0.22%)
Feb 16, 2006
4.480
4.600
4.430
4.530
229,300
+0.12(+2.72%)
Feb 15, 2006
4.500
4.520
4.380
4.410
139,249
-0.05(-1.12%)
Feb 14, 2006
4.340
4.550
4.300
4.460
188,271
+0.09(+2.06%)
Feb 13, 2006
4.610
4.620
4.350
4.370
194,875
-0.17(-3.74%)
Feb 10, 2006
4.470
4.560
4.350
4.540
143,313
+0.08(+1.79%)
Feb 09, 2006
4.530
4.650
4.430
4.460
211,852
-0.09(-1.98%)
Feb 08, 2006
4.450
4.690
4.350
4.550
356,244
+0.10(+2.25%)
Feb 07, 2006
4.370
4.480
4.332
4.450
235,563
+0.05(+1.14%)
Feb 06, 2006
4.380
4.480
4.180
4.400
247,311
+0.02(+0.46%)
Feb 03, 2006
4.640
4.640
4.230
4.380
311,371
-0.28(-6.01%)
Feb 02, 2006
4.480
4.700
4.470
4.660
420,065
+0.21(+4.72%)
Feb 01, 2006
4.750
4.750
4.280
4.450
1,141,662
+0.44(+10.97%)
Jan 31, 2006
3.990
4.010
3.960
4.010
515,784
+0.02(+0.50%)
Jan 30, 2006
4.180
4.180
3.970
3.990
657,844
-0.19(-4.55%)
Jan 27, 2006
4.200
4.270
3.970
4.180
1,121,538
-0.02(-0.48%)
Jan 26, 2006
5.000
5.130
4.170
4.200
1,590,052
-0.82(-16.33%)
Jan 25, 2006
5.050
5.200
5.010
5.020
416,645
+0.00(+0.00%)
Jan 24, 2006
5.090
5.100
4.990
5.020
238,694
-0.01(-0.20%)
Jan 23, 2006
5.000
5.130
4.990
5.030
383,550
+0.01(+0.20%)
Jan 20, 2006
4.910
5.110
4.910
5.020
320,707
+0.00(+0.00%)
Jan 19, 2006
4.880
5.060
4.800
5.020
225,787
+0.15(+3.08%)
Jan 18, 2006
4.650
4.880
4.650
4.870
389,925
+0.27(+5.87%)
Jan 17, 2006
4.920
4.920
4.550
4.600
522,572
-0.36(-7.26%)
Jan 13, 2006
5.100
5.100
4.880
4.960
388,434
-0.07(-1.39%)
Jan 12, 2006
5.080
5.240
5.000
5.030
422,100
-0.07(-1.37%)
Jan 11, 2006
5.130
5.170
5.050
5.100
308,783
-0.05(-0.97%)
Jan 10, 2006
5.100
5.211
5.050
5.150
294,944
-0.01(-0.19%)
Jan 09, 2006
5.220
5.270
5.110
5.160
244,244
-0.07(-1.34%)
Jan 06, 2006
5.250
5.290
5.140
5.230
346,872
-0.02(-0.38%)
Jan 05, 2006
5.270
5.280
5.200
5.250
144,465
-0.06(-1.13%)
Jan 04, 2006
5.240
5.352
5.100
5.310
356,357
+0.10(+1.92%)
Jan 03, 2006
5.150
5.240
5.050
5.210
161,679
+0.08(+1.56%)
Dec 30, 2005
5.180
5.210
5.090
5.130
198,126
-0.08(-1.54%)
Dec 29, 2005
5.290
5.390
5.200
5.210
151,579
-0.13(-2.43%)
Dec 28, 2005
5.330
5.400
5.260
5.340
176,700
+0.02(+0.38%)
Dec 27, 2005
5.280
5.370
5.250
5.320
181,300
+0.04(+0.76%)
Dec 23, 2005
5.265
5.300
5.200
5.280
96,379
-0.01(-0.19%)
Dec 22, 2005
5.190
5.300
5.100
5.290
128,948
+0.12(+2.32%)
Dec 21, 2005
5.080
5.270
5.080
5.170
175,330
+0.05(+0.98%)
Dec 20, 2005
5.220
5.220
5.050
5.120
209,499
-0.02(-0.39%)
Dec 19, 2005
5.300
5.320
5.090
5.140
221,157
-0.16(-3.02%)
Dec 16, 2005
5.360
5.470
5.250
5.300
358,896
-0.09(-1.67%)
Dec 15, 2005
5.250
5.460
5.250
5.390
296,511
+0.10(+1.89%)
Dec 14, 2005
5.440
5.540
5.210
5.290
458,575
-0.19(-3.47%)
Dec 13, 2005
5.810
6.150
5.450
5.480
539,993
+0.14(+2.62%)
Dec 12, 2005
5.270
5.460
5.210
5.340
173,405
+0.05(+0.95%)
Dec 09, 2005
5.320
5.430
5.200
5.290
147,653
-0.03(-0.56%)
Dec 08, 2005
5.340
5.530
5.180
5.320
217,040
-0.03(-0.56%)
Dec 07, 2005
5.470
5.550
5.140
5.350
295,175
-0.12(-2.19%)
Dec 06, 2005
5.510
5.600
5.300
5.470
367,002
-0.06(-1.08%)
Dec 05, 2005
5.690
5.710
5.410
5.530
276,080
-0.09(-1.60%)
Dec 02, 2005
5.740
5.800
5.500
5.620
296,132
-0.15(-2.60%)
Dec 01, 2005
5.590
5.840
5.580
5.770
249,243
+0.20(+3.59%)
Nov 30, 2005
5.600
5.710
5.500
5.570
923,241
-0.09(-1.59%)
Nov 29, 2005
5.840
5.840
5.530
5.660
172,274
-0.15(-2.58%)
Nov 28, 2005
5.950
5.980
5.750
5.810
178,801
-0.15(-2.52%)
Nov 25, 2005
6.060
6.060
5.943
5.960
14,344
-0.03(-0.50%)
Nov 23, 2005
6.010
6.120
5.970
5.990
121,048
-0.08(-1.32%)
Nov 22, 2005
6.060
6.190
5.960
6.070
196,998
+0.08(+1.34%)
Nov 21, 2005
5.880
6.000
5.850
5.990
261,498
+0.12(+2.04%)
Nov 18, 2005
6.040
6.040
5.820
5.870
270,765
-0.08(-1.34%)
Nov 17, 2005
5.910
5.980
5.771
5.950
134,395
+0.05(+0.85%)
Nov 16, 2005
5.880
6.020
5.560
5.900
358,446
+0.01(+0.17%)
Nov 15, 2005
5.990
6.083
5.860
5.890
164,992
-0.10(-1.67%)
Nov 14, 2005
6.020
6.210
5.950
5.990
267,241
-0.01(-0.17%)
Nov 11, 2005
6.030
6.050
5.950
6.000
212,808
-0.05(-0.83%)
Nov 10, 2005
5.900
6.200
5.850
6.050
497,739
+0.19(+3.24%)
Nov 09, 2005
5.720
5.900
5.570
5.860
256,261
+0.09(+1.56%)
Nov 08, 2005
5.350
5.790
5.120
5.770
1,138,314
+0.39(+7.25%)
Nov 07, 2005
5.510
5.510
5.350
5.380
233,193
-0.09(-1.65%)
Nov 04, 2005
5.500
5.590
5.300
5.470
161,704
+0.00(+0.00%)
Nov 03, 2005
5.550
5.650
5.390
5.470
192,715
-0.04(-0.73%)
Nov 02, 2005
5.500
5.610
5.350
5.510
205,954
+0.05(+0.92%)
Nov 01, 2005
5.560
5.590
5.440
5.460
122,059
-0.14(-2.50%)
Oct 31, 2005
5.550
5.690
5.440
5.600
265,710
+0.03(+0.54%)
Oct 28, 2005
5.490
5.600
5.340
5.570
173,186
+0.08(+1.46%)
Oct 27, 2005
5.610
5.750
5.400
5.490
215,227
-0.20(-3.51%)
Oct 26, 2005
5.730
5.820
5.680
5.690
432,448
-0.05(-0.96%)
Oct 25, 2005
5.800
5.800
5.630
5.745
383,709
-0.08(-1.29%)
Oct 24, 2005
5.750
5.820
5.600
5.820
256,678
+0.05(+0.87%)
Oct 21, 2005
5.780
5.960
5.730
5.770
191,589
-0.08(-1.37%)
Oct 20, 2005
5.940
6.000
5.780
5.850
186,576
-0.10(-1.68%)
Oct 19, 2005
5.900
6.080
5.750
5.950
272,417
+0.03(+0.51%)
Oct 18, 2005
5.970
6.050
5.900
5.920
162,692
-0.08(-1.33%)
Oct 17, 2005
6.120
6.170
5.810
6.000
209,824
-0.05(-0.83%)
Oct 14, 2005
5.940
6.190
5.800
6.050
233,080
+0.16(+2.72%)
Oct 13, 2005
5.860
6.040
5.730
5.890
276,831
+0.00(+0.00%)
Oct 12, 2005
5.990
6.050
5.790
5.890
313,310
-0.12(-2.00%)
Oct 11, 2005
6.070
6.134
5.960
6.010
279,473
-0.03(-0.50%)
Oct 10, 2005
6.290
6.340
6.030
6.040
225,465
-0.25(-3.97%)
Oct 07, 2005
6.520
6.520
6.200
6.290
209,843
-0.15(-2.33%)
Oct 06, 2005
6.420
6.510
6.330
6.440
296,360
+0.08(+1.26%)
Oct 05, 2005
6.860
6.990
6.260
6.360
308,517
-0.52(-7.56%)
Oct 04, 2005
7.290
7.350
6.850
6.880
183,646
-0.41(-5.62%)
Oct 03, 2005
7.370
7.460
7.120
7.290
204,609
-0.05(-0.68%)
Sep 30, 2005
7.090
7.350
7.080
7.340
173,581
+0.24(+3.38%)
Sep 29, 2005
6.900
7.100
6.900
7.100
125,019
+0.11(+1.57%)
Sep 28, 2005
6.900
7.040
6.850
6.990
122,617
+0.01(+0.14%)
Sep 27, 2005
7.000
7.123
6.910
6.980
64,752
-0.12(-1.69%)
Sep 26, 2005
7.020
7.164
7.000
7.100
101,617
+0.09(+1.28%)
Sep 23, 2005
7.010
7.180
6.990
7.010
98,455
-0.04(-0.57%)
Sep 22, 2005
7.050
7.120
6.920
7.050
89,638
+0.03(+0.43%)
Sep 21, 2005
7.070
7.160
6.950
7.020
132,384
-0.16(-2.23%)
Sep 20, 2005
7.070
7.200
6.900
7.180
138,728
+0.12(+1.70%)
Sep 19, 2005
7.220
7.220
6.980
7.060
98,440
-0.19(-2.62%)
Sep 16, 2005
7.180
7.250
7.000
7.250
277,315
+0.19(+2.69%)
Sep 15, 2005
7.120
7.180
6.970
7.060
129,369
-0.08(-1.12%)
Sep 14, 2005
7.100
7.200
7.040
7.140
112,500
-0.02(-0.28%)
Sep 13, 2005
7.120
7.220
6.970
7.160
122,208
-0.01(-0.14%)
Sep 12, 2005
6.990
7.200
6.920
7.170
111,481
+0.18(+2.58%)
Sep 09, 2005
7.000
7.060
6.940
6.990
91,857
+0.02(+0.29%)
Sep 08, 2005
6.840
6.990
6.700
6.970
199,069
+0.13(+1.90%)
Sep 07, 2005
6.530
6.850
6.530
6.840
138,654
+0.24(+3.64%)
Sep 06, 2005
6.300
6.620
6.260
6.600
88,802
+0.24(+3.77%)
Sep 02, 2005
6.430
6.500
6.210
6.360
102,811
-0.16(-2.45%)
Sep 01, 2005
6.360
6.550
6.360
6.520
115,521
+0.17(+2.68%)
Aug 31, 2005
6.100
6.600
6.100
6.350
356,097
+0.42(+7.08%)
Aug 30, 2005
5.950
6.060
5.800
5.930
121,219
-0.12(-1.98%)
Aug 29, 2005
6.050
6.220
5.960
6.050
98,967
+0.05(+0.83%)
Aug 26, 2005
6.190
6.200
5.990
6.000
70,888
-0.25(-4.00%)
Aug 25, 2005
6.250
6.300
6.160
6.250
38,371
-0.03(-0.48%)
Aug 24, 2005
6.290
6.400
6.200
6.280
61,189
+0.00(+0.00%)
Aug 23, 2005
6.130
6.380
6.010
6.280
103,287
+0.15(+2.45%)
Aug 22, 2005
5.970
6.140
5.960
6.130
66,988
+0.27(+4.61%)
Aug 19, 2005
5.740
6.026
5.740
5.860
74,572
+0.04(+0.69%)
Aug 18, 2005
5.900
5.950
5.730
5.820
114,725
-0.18(-3.00%)
Aug 17, 2005
6.030
6.240
5.900
6.000
115,252
-0.10(-1.64%)
Aug 16, 2005
6.210
6.360
6.060
6.100
86,394
-0.14(-2.24%)
Aug 15, 2005
6.200
6.400
6.200
6.240
133,547
+0.01(+0.16%)
Aug 12, 2005
6.500
6.550
6.000
6.230
214,843
-0.37(-5.61%)
Aug 11, 2005
6.480
6.690
6.390
6.600
78,987
+0.12(+1.85%)
Aug 10, 2005
6.700
6.760
6.410
6.480
114,989
-0.03(-0.46%)
Aug 09, 2005
6.420
6.730
6.420
6.510
57,768
+0.12(+1.88%)
Aug 08, 2005
6.650
6.650
6.310
6.390
156,892
-0.21(-3.18%)
Aug 05, 2005
6.930
6.930
6.600
6.600
145,247
-0.23(-3.37%)
Aug 04, 2005
7.050
7.050
6.790
6.830
137,809
-0.29(-4.07%)
Aug 03, 2005
6.960
7.120
6.860
7.120
119,263
+0.15(+2.15%)
Aug 02, 2005
7.020
7.200
6.880
6.970
132,076
-0.10(-1.41%)
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.