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
)
177.24
+4.73 (+2.74%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 17, 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
8.625
8.709
8.569
8.660
29,376,704
+0.04(+0.41%)
Jul 28, 2011
8.758
8.905
8.604
8.625
39,687,112
-0.18(-1.99%)
Jul 27, 2011
8.989
9.010
8.779
8.800
27,288,542
-0.24(-2.64%)
Jul 26, 2011
8.975
9.143
8.968
9.038
23,001,006
+0.11(+1.18%)
Jul 25, 2011
8.912
8.982
8.828
8.933
34,854,436
-0.16(-1.77%)
Jul 22, 2011
8.828
9.094
8.828
9.094
23,462,814
+0.29(+3.26%)
Jul 21, 2011
8.737
8.884
8.702
8.807
11,869,848
+0.07(+0.80%)
Jul 20, 2011
8.730
8.786
8.660
8.737
12,431,870
+0.18(+2.05%)
Jul 19, 2011
8.470
8.604
8.407
8.562
19,051,904
+0.06(+0.66%)
Jul 18, 2011
8.505
8.534
8.428
8.505
21,375,474
-0.06(-0.65%)
Jul 15, 2011
8.583
8.625
8.477
8.562
16,445,147
+0.05(+0.58%)
Jul 14, 2011
8.695
8.709
8.470
8.512
25,374,690
-0.20(-2.33%)
Jul 13, 2011
8.730
8.891
8.688
8.716
24,398,904
+0.14(+1.63%)
Jul 12, 2011
8.625
8.639
8.491
8.576
23,400,592
-0.09(-1.05%)
Jul 11, 2011
8.737
8.800
8.646
8.667
14,614,734
-0.18(-1.98%)
Jul 08, 2011
8.856
8.863
8.646
8.842
19,937,688
-0.10(-1.10%)
Jul 07, 2011
8.863
9.010
8.800
8.940
28,401,696
+0.16(+1.84%)
Jul 06, 2011
8.849
8.856
8.688
8.779
29,649,990
-0.13(-1.49%)
Jul 05, 2011
9.003
9.003
8.842
8.912
14,753,590
-0.13(-1.47%)
Jul 01, 2011
8.821
9.052
8.821
9.045
24,299,836
+0.21(+2.38%)
Jun 30, 2011
8.786
8.905
8.723
8.835
29,912,418
+0.18(+2.11%)
Jun 29, 2011
8.730
8.758
8.590
8.653
23,702,000
+0.03(+0.39%)
Jun 28, 2011
8.424
8.619
8.451
8.619
47,605,792
+0.19(+2.31%)
Jun 27, 2011
8.330
8.471
8.289
8.424
41,437,824
+0.09(+1.05%)
Jun 24, 2011
8.505
8.538
8.310
8.336
38,751,272
-0.30(-3.43%)
Jun 23, 2011
8.525
8.666
8.404
8.632
26,983,242
-0.05(-0.62%)
Jun 22, 2011
8.841
8.841
8.679
8.686
25,023,738
-0.24(-2.64%)
Jun 21, 2011
8.767
8.928
8.747
8.921
19,917,388
+0.25(+2.87%)
Jun 20, 2011
8.673
8.693
8.636
8.673
15,971,570
+0.12(+1.42%)
Jun 17, 2011
8.807
8.814
8.515
8.552
27,472,134
-0.19(-2.15%)
Jun 16, 2011
8.800
8.847
8.680
8.740
25,155,544
-0.08(-0.91%)
Jun 15, 2011
8.881
8.975
8.814
8.820
27,103,726
-0.14(-1.58%)
Jun 14, 2011
8.915
8.989
8.908
8.962
18,463,794
+0.23(+2.62%)
Jun 13, 2011
8.773
8.800
8.713
8.733
19,387,682
-0.04(-0.46%)
Jun 10, 2011
9.009
9.036
8.740
8.773
46,072,648
-0.34(-3.76%)
Jun 09, 2011
9.224
9.231
8.955
9.116
21,187,008
-0.11(-1.17%)
Jun 08, 2011
9.345
9.345
9.170
9.224
22,211,874
-0.11(-1.15%)
Jun 07, 2011
9.271
9.446
9.264
9.331
21,908,978
+0.13(+1.46%)
Jun 06, 2011
9.163
9.278
9.136
9.197
15,753,962
+0.03(+0.29%)
Jun 03, 2011
9.190
9.264
9.136
9.170
13,732,039
+0.33(+3.73%)
May 24, 2011
8.861
8.982
8.834
8.841
23,440,392
+0.02(+0.23%)
May 23, 2011
8.888
8.915
8.800
8.820
21,778,420
-0.19(-2.16%)
May 20, 2011
9.036
9.069
8.955
9.015
12,249,135
-0.03(-0.30%)
May 19, 2011
9.096
9.103
8.982
9.042
12,226,886
-0.05(-0.59%)
May 18, 2011
9.069
9.150
9.062
9.096
16,547,472
+0.09(+1.05%)
May 17, 2011
9.049
9.143
8.928
9.002
31,373,408
-0.05(-0.59%)
May 16, 2011
9.096
9.194
9.052
9.056
20,476,470
-0.08(-0.88%)
May 13, 2011
9.291
9.305
9.103
9.136
19,206,820
-0.15(-1.66%)
May 12, 2011
9.062
9.372
9.062
9.291
39,008,524
+0.22(+2.37%)
May 11, 2011
9.190
9.284
9.062
9.076
18,572,410
-0.17(-1.82%)
May 10, 2011
9.136
9.271
9.110
9.244
16,689,701
+0.05(+0.59%)
May 09, 2011
9.278
9.278
9.143
9.190
23,905,498
-0.05(-0.58%)
May 06, 2011
9.184
9.338
9.184
9.244
28,540,754
+0.13(+1.48%)
May 05, 2011
9.062
9.204
9.042
9.110
26,719,328
+0.07(+0.82%)
May 04, 2011
9.069
9.076
8.948
9.036
23,872,646
-0.01(-0.15%)
May 03, 2011
9.076
9.116
8.995
9.049
27,314,140
-0.03(-0.37%)
May 02, 2011
9.083
9.086
9.062
9.083
25,114,934
+0.01(+0.07%)
Apr 29, 2011
8.995
9.076
8.955
9.076
22,864,344
+0.06(+0.67%)
Apr 28, 2011
8.861
9.062
8.847
9.015
47,032,336
+0.08(+0.90%)
Apr 27, 2011
8.626
8.975
8.505
8.935
66,397,512
+0.49(+5.81%)
Apr 26, 2011
8.310
8.444
8.283
8.444
16,720,162
+0.19(+2.28%)
Apr 25, 2011
8.404
8.410
8.222
8.256
16,722,267
-0.19(-2.23%)
Apr 21, 2011
8.431
8.484
8.410
8.444
22,207,498
+0.07(+0.88%)
Apr 20, 2011
8.323
8.370
8.249
8.370
25,195,318
+0.33(+4.10%)
Apr 19, 2011
8.061
8.074
7.967
8.041
25,445,216
+0.01(+0.08%)
Apr 18, 2011
8.148
8.155
7.980
8.034
17,072,014
-0.17(-2.13%)
Apr 15, 2011
8.249
8.266
8.155
8.209
9,411,454
-0.07(-0.81%)
Apr 14, 2011
8.189
8.303
8.182
8.276
17,676,428
+0.03(+0.41%)
Apr 13, 2011
8.303
8.316
8.222
8.242
17,274,734
+0.02(+0.25%)
Apr 12, 2011
8.289
8.323
8.168
8.222
12,715,918
-0.19(-2.24%)
Apr 11, 2011
8.431
8.457
8.350
8.410
13,825,264
-0.09(-1.11%)
Apr 08, 2011
8.558
8.639
8.491
8.505
11,175,128
-0.05(-0.55%)
Apr 07, 2011
8.538
8.612
8.501
8.552
12,583,739
-0.03(-0.39%)
Apr 06, 2011
8.538
8.626
8.525
8.585
19,239,760
+0.21(+2.49%)
Apr 05, 2011
8.276
8.410
8.269
8.377
30,543,584
+0.19(+2.30%)
Apr 04, 2011
8.215
8.242
8.168
8.189
14,370,243
-0.02(-0.25%)
Apr 01, 2011
8.242
8.256
8.175
8.209
15,994,378
+0.02(+0.25%)
Mar 31, 2011
8.276
8.296
8.128
8.189
19,482,426
+0.05(+0.58%)
Mar 30, 2011
8.155
8.168
8.081
8.141
19,394,946
+0.03(+0.41%)
Mar 29, 2011
8.115
8.128
8.074
8.108
38,496,940
-0.07(-0.90%)
Mar 28, 2011
8.242
8.310
8.131
8.182
11,390,552
-0.05(-0.57%)
Mar 25, 2011
8.283
8.289
8.195
8.229
15,149,988
-0.03(-0.33%)
Mar 24, 2011
8.155
8.276
8.088
8.256
23,707,266
+0.16(+1.99%)
Mar 23, 2011
7.987
8.108
7.879
8.094
26,536,472
+0.15(+1.86%)
Mar 22, 2011
8.020
8.027
7.933
7.947
16,147,721
-0.08(-1.00%)
Mar 21, 2011
8.081
8.101
8.027
8.027
22,620,752
+0.13(+1.62%)
Mar 18, 2011
7.933
7.947
7.785
7.899
19,366,134
+0.09(+1.21%)
Mar 17, 2011
7.765
7.886
7.765
7.805
20,098,820
+0.12(+1.57%)
Mar 16, 2011
7.940
8.007
7.617
7.684
58,297,508
-0.32(-4.03%)
Mar 15, 2011
7.910
8.014
7.906
8.007
21,141,082
-0.17(-2.06%)
Mar 14, 2011
8.088
8.202
8.081
8.175
12,797,054
-0.03(-0.41%)
Mar 11, 2011
8.101
8.242
8.094
8.209
20,217,612
+0.07(+0.83%)
Mar 10, 2011
8.222
8.236
8.101
8.141
26,051,332
-0.28(-3.27%)
Mar 09, 2011
8.316
8.491
8.242
8.417
38,546,448
+0.11(+1.38%)
Mar 08, 2011
8.303
8.383
8.296
8.303
28,332,220
+0.10(+1.23%)
Mar 07, 2011
8.343
8.357
8.115
8.202
23,063,464
-0.14(-1.69%)
Mar 04, 2011
8.323
8.404
8.289
8.343
30,380,136
+0.10(+1.22%)
Mar 03, 2011
8.296
8.303
8.182
8.242
21,883,538
+0.03(+0.41%)
Mar 02, 2011
8.155
8.273
8.145
8.209
18,730,446
+0.02(+0.25%)
Mar 01, 2011
8.431
8.444
8.182
8.189
23,785,048
-0.07(-0.90%)
Feb 28, 2011
8.330
8.330
8.202
8.262
27,279,664
+0.00(+0.00%)
Feb 25, 2011
8.236
8.303
8.162
8.262
22,877,290
+0.11(+1.40%)
Feb 24, 2011
8.316
8.316
8.074
8.148
44,606,004
-0.11(-1.30%)
Feb 23, 2011
8.451
8.464
8.215
8.256
24,874,634
-0.09(-1.05%)
Feb 22, 2011
8.565
8.565
8.330
8.343
22,559,340
-0.27(-3.12%)
Feb 18, 2011
8.787
8.800
8.599
8.612
22,560,072
-0.17(-1.99%)
Feb 17, 2011
8.659
8.787
8.619
8.787
24,705,294
+0.12(+1.40%)
Feb 16, 2011
8.652
8.713
8.619
8.666
21,634,760
+0.05(+0.55%)
Feb 15, 2011
8.578
8.652
8.565
8.619
10,845,123
-0.05(-0.54%)
Feb 14, 2011
8.713
8.713
8.652
8.666
11,908,221
-0.03(-0.39%)
Feb 11, 2011
8.578
8.726
8.498
8.699
16,947,168
+0.07(+0.78%)
Feb 10, 2011
8.686
8.713
8.565
8.632
39,196,296
-0.17(-1.91%)
Feb 09, 2011
8.915
9.022
8.800
8.800
20,372,568
-0.22(-2.46%)
Feb 08, 2011
9.089
9.143
8.982
9.022
17,592,824
-0.16(-1.76%)
Feb 07, 2011
9.163
9.237
9.130
9.184
23,740,446
+0.03(+0.29%)
Feb 04, 2011
9.002
9.163
8.952
9.157
19,773,182
+0.17(+1.95%)
Feb 03, 2011
9.009
9.022
8.915
8.982
11,210,440
+0.01(+0.15%)
Feb 02, 2011
8.901
9.036
8.874
8.968
18,738,816
+0.09(+0.98%)
Feb 01, 2011
8.915
8.945
8.861
8.881
26,388,250
+0.09(+1.07%)
Jan 31, 2011
8.820
8.847
8.760
8.787
26,354,884
-0.03(-0.31%)
Jan 28, 2011
9.069
9.069
8.800
8.814
34,104,820
-0.13(-1.50%)
Jan 27, 2011
8.955
9.110
8.874
8.948
34,873,052
+0.05(+0.53%)
Jan 26, 2011
8.962
8.962
8.881
8.901
29,163,358
+0.01(+0.15%)
Jan 25, 2011
8.921
8.995
8.888
8.888
24,702,284
-0.15(-1.71%)
Jan 24, 2011
8.962
9.069
8.861
9.042
18,102,540
+0.12(+1.36%)
Jan 21, 2011
8.948
9.002
8.894
8.921
35,003,512
+0.01(+0.08%)
Jan 20, 2011
8.989
9.036
8.881
8.915
36,533,388
-0.18(-2.00%)
Jan 19, 2011
9.257
9.311
9.096
9.096
30,431,366
-0.01(-0.15%)
Jan 18, 2011
9.197
9.291
9.089
9.110
21,863,164
-0.09(-0.95%)
Jan 14, 2011
9.022
9.204
8.972
9.197
22,362,342
+0.21(+2.32%)
Jan 13, 2011
9.089
9.116
8.921
8.989
17,980,956
-0.09(-1.04%)
Jan 12, 2011
9.096
9.116
8.995
9.083
15,956,660
+0.06(+0.67%)
Jan 11, 2011
9.062
9.089
8.948
9.022
27,173,968
+0.13(+1.51%)
Jan 10, 2011
8.814
8.921
8.780
8.888
24,235,836
+0.10(+1.15%)
Jan 07, 2011
8.679
8.807
8.659
8.787
30,631,336
+0.13(+1.55%)
Jan 06, 2011
8.404
8.686
8.370
8.652
35,604,336
+0.34(+4.13%)
Jan 05, 2011
8.404
8.437
8.229
8.310
14,543,147
-0.18(-2.14%)
Jan 04, 2011
8.471
8.491
8.363
8.491
14,442,755
+0.03(+0.32%)
Jan 03, 2011
8.444
8.528
8.431
8.464
10,472,394
+0.03(+0.40%)
Dec 31, 2010
8.357
8.431
8.330
8.431
6,271,240
+0.09(+1.13%)
Dec 30, 2010
8.303
8.350
8.286
8.336
6,351,631
+0.06(+0.73%)
Dec 29, 2010
8.242
8.357
8.209
8.276
13,851,638
+0.05(+0.57%)
Dec 28, 2010
8.249
8.289
8.202
8.229
7,782,511
-0.05(-0.57%)
Dec 27, 2010
8.283
8.303
8.222
8.276
5,787,195
+0.05(+0.65%)
Dec 23, 2010
8.269
8.283
8.202
8.222
8,553,715
-0.05(-0.57%)
Dec 22, 2010
8.310
8.370
8.242
8.269
11,699,144
-0.06(-0.73%)
Dec 21, 2010
8.357
8.390
8.283
8.330
16,329,993
+0.04(+0.49%)
Dec 20, 2010
8.377
8.417
8.262
8.289
14,129,983
-0.24(-2.84%)
Dec 17, 2010
8.397
8.558
8.370
8.531
31,770,480
+0.25(+3.00%)
Dec 16, 2010
8.202
8.283
8.202
8.283
16,436,144
+0.13(+1.65%)
Dec 15, 2010
8.074
8.182
8.047
8.148
16,754,346
+0.14(+1.76%)
Dec 14, 2010
8.054
8.074
7.967
8.007
18,716,406
+0.01(+0.08%)
Dec 13, 2010
8.128
8.189
8.000
8.000
17,596,762
-0.12(-1.49%)
Dec 10, 2010
8.121
8.155
8.068
8.121
14,878,040
+0.03(+0.42%)
Dec 09, 2010
8.128
8.236
8.088
8.088
21,583,830
+0.08(+1.01%)
Dec 08, 2010
7.987
8.034
7.967
8.007
16,283,092
+0.05(+0.68%)
Dec 07, 2010
8.054
8.068
7.953
7.953
14,346,166
-0.04(-0.50%)
Dec 06, 2010
8.047
8.061
7.953
7.994
11,155,376
-0.05(-0.67%)
Dec 03, 2010
7.799
8.068
7.765
8.047
33,884,564
+0.29(+3.73%)
Dec 02, 2010
7.543
7.785
7.536
7.758
41,478,544
+0.29(+3.87%)
Dec 01, 2010
7.368
7.483
7.328
7.469
33,721,820
+0.24(+3.35%)
Nov 30, 2010
7.220
7.261
7.200
7.227
24,576,314
-0.04(-0.56%)
Nov 29, 2010
7.355
7.388
7.200
7.267
26,024,124
-0.13(-1.73%)
Nov 26, 2010
7.335
7.409
7.321
7.395
6,679,942
+0.00(+0.00%)
Nov 24, 2010
7.315
7.395
7.395
7.395
15,356,369
+0.17(+2.42%)
Nov 23, 2010
7.388
7.395
7.207
7.220
17,069,022
-0.26(-3.50%)
Nov 22, 2010
7.409
7.496
7.368
7.483
11,661,441
+0.03(+0.45%)
Nov 19, 2010
7.402
7.449
7.362
7.449
5,572,571
+0.03(+0.36%)
Nov 18, 2010
7.382
7.462
7.382
7.422
11,929,759
+0.10(+1.38%)
Nov 17, 2010
7.328
7.368
7.288
7.321
15,334,276
+0.02(+0.28%)
Nov 16, 2010
7.409
7.436
7.274
7.301
12,242,317
-0.13(-1.81%)
Nov 15, 2010
7.489
7.516
7.436
7.436
9,953,636
+0.01(+0.09%)
Nov 12, 2010
7.388
7.456
7.355
7.429
12,322,237
-0.01(-0.09%)
Nov 11, 2010
7.462
7.496
7.395
7.436
15,913,922
-0.13(-1.69%)
Nov 10, 2010
7.536
7.563
7.476
7.563
16,995,372
+0.07(+0.99%)
Nov 09, 2010
7.523
7.590
7.462
7.489
24,393,114
+0.02(+0.27%)
Nov 08, 2010
7.489
7.489
7.388
7.469
12,310,467
-0.05(-0.63%)
Nov 05, 2010
7.557
7.557
7.462
7.516
15,830,702
-0.05(-0.71%)
Nov 04, 2010
7.395
7.570
7.375
7.570
20,114,526
+0.22(+3.02%)
Nov 03, 2010
7.335
7.362
7.281
7.348
13,096,607
+0.06(+0.83%)
Nov 02, 2010
7.355
7.355
7.247
7.288
14,398,695
-0.03(-0.46%)
Nov 01, 2010
7.335
7.395
7.294
7.321
9,319,116
-0.01(-0.18%)
Oct 29, 2010
7.220
7.355
7.194
7.335
19,563,252
+0.10(+1.39%)
Oct 28, 2010
7.308
7.315
7.200
7.234
20,989,264
+0.07(+1.03%)
Oct 27, 2010
7.140
7.187
7.113
7.160
16,417,092
-0.02(-0.28%)
Oct 25, 2010
7.187
7.214
7.133
7.180
22,749,996
+0.05(+0.75%)
Oct 22, 2010
7.019
7.126
6.992
7.126
15,809,701
+0.13(+1.83%)
Oct 21, 2010
6.985
7.046
6.931
6.999
37,496,804
+0.05(+0.77%)
Oct 20, 2010
6.918
6.978
6.871
6.945
12,842,720
+0.09(+1.27%)
Oct 19, 2010
6.864
6.931
6.810
6.857
17,948,362
-0.07(-0.97%)
Oct 18, 2010
6.904
6.945
6.871
6.925
19,305,166
-0.03(-0.39%)
Oct 15, 2010
7.039
7.046
6.898
6.952
18,529,302
-0.02(-0.29%)
Oct 14, 2010
7.012
7.052
6.955
6.972
18,646,424
-0.04(-0.58%)
Oct 13, 2010
6.938
7.039
6.931
7.012
15,682,391
+0.11(+1.56%)
Oct 12, 2010
6.911
6.945
6.824
6.904
11,139,155
-0.05(-0.68%)
Oct 11, 2010
6.945
6.978
6.904
6.952
8,577,476
-0.01(-0.19%)
Oct 08, 2010
6.965
6.978
6.857
6.965
9,343,479
+0.05(+0.78%)
Oct 07, 2010
6.925
6.958
6.857
6.911
45,237
-0.01(-0.19%)
Oct 06, 2010
6.965
6.999
6.898
6.925
15,868,421
-0.07(-1.06%)
Oct 05, 2010
6.884
7.005
6.871
6.999
162,009
+0.13(+1.96%)
Oct 04, 2010
6.904
6.952
6.804
6.864
20,274,364
-0.03(-0.39%)
Oct 01, 2010
6.891
6.904
6.804
6.891
16,544,869
+0.07(+1.08%)
Sep 30, 2010
6.884
6.978
6.804
6.817
211,580
-0.09(-1.36%)
Sep 29, 2010
6.790
6.965
6.777
6.911
30,948,076
+0.13(+1.88%)
Sep 28, 2010
6.649
6.790
6.622
6.783
23,285
+0.13(+2.02%)
Sep 27, 2010
6.703
6.706
6.642
6.649
19,072,072
-0.06(-0.90%)
Sep 24, 2010
6.595
6.730
6.535
6.709
44,243,260
+0.22(+3.31%)
Sep 23, 2010
6.488
6.555
6.441
6.494
374,268
-0.09(-1.43%)
Sep 22, 2010
6.662
6.669
6.568
6.588
49,155,924
-0.07(-1.01%)
Sep 21, 2010
6.790
6.790
6.642
6.656
95,117
-0.11(-1.69%)
Sep 20, 2010
6.689
6.770
6.683
6.770
18,760,674
+0.11(+1.64%)
Sep 17, 2010
6.661
6.757
6.649
6.661
11,851,046
+0.02(+0.28%)
Sep 15, 2010
6.602
6.683
6.582
6.642
9,150,155
-0.03(-0.50%)
Sep 14, 2010
6.588
6.696
6.575
6.676
10,391
+0.05(+0.71%)
Sep 13, 2010
6.568
6.656
6.555
6.629
27,106,224
+0.26(+4.01%)
Sep 10, 2010
6.387
6.420
6.343
6.373
13,966,295
-0.02(-0.32%)
Sep 09, 2010
6.447
6.474
6.367
6.394
46,963
-0.01(-0.11%)
Sep 08, 2010
6.414
6.414
6.346
6.400
42,353
+0.01(+0.21%)
Sep 07, 2010
6.541
6.541
6.373
6.387
76,848
-0.18(-2.76%)
Sep 03, 2010
6.447
6.568
6.447
6.568
16,942,200
+0.20(+3.17%)
Sep 02, 2010
6.434
6.467
6.346
6.367
87,753
-0.07(-1.15%)
Sep 01, 2010
6.367
6.481
6.333
6.441
21,001,128
+0.13(+2.02%)
Aug 31, 2010
6.286
6.367
6.266
6.313
208,636
-0.04(-0.63%)
Aug 30, 2010
6.461
6.515
6.313
6.353
18,543,654
-0.07(-1.05%)
Aug 27, 2010
6.488
6.501
6.313
6.420
14,786,147
+0.08(+1.27%)
Aug 26, 2010
6.360
6.387
6.320
6.340
43,140
-0.03(-0.42%)
Aug 25, 2010
6.367
6.414
6.266
6.367
13,458
-0.05(-0.73%)
Aug 24, 2010
6.461
6.501
6.360
6.414
191,983
-0.10(-1.55%)
Aug 23, 2010
6.515
6.588
6.508
6.515
14,707,955
+0.01(+0.10%)
Aug 20, 2010
6.508
6.568
6.488
6.508
13,387,663
+0.03(+0.41%)
Aug 19, 2010
6.568
6.609
6.461
6.481
127,227
-0.09(-1.33%)
Aug 18, 2010
6.642
6.649
6.535
6.568
8,814
-0.07(-1.11%)
Aug 17, 2010
6.615
6.676
6.538
6.642
4,578
+0.07(+1.13%)
Aug 16, 2010
6.488
6.629
6.474
6.568
11,084,579
+0.05(+0.72%)
Aug 13, 2010
6.521
6.649
6.501
6.521
21,178,254
-0.05(-0.72%)
Aug 12, 2010
6.501
6.622
6.494
6.568
26,371,842
+0.03(+0.41%)
Aug 11, 2010
6.622
6.642
6.528
6.541
27,562,602
-0.10(-1.52%)
Aug 10, 2010
6.642
6.716
6.622
6.642
142,125
-0.05(-0.70%)
Aug 09, 2010
6.757
6.757
6.676
6.689
16,128,338
-0.01(-0.10%)
Aug 06, 2010
6.696
6.773
6.649
6.696
24,189,414
-0.11(-1.58%)
Aug 05, 2010
6.817
6.837
6.763
6.804
21,080,018
-0.07(-0.98%)
Aug 04, 2010
6.911
6.938
6.804
6.871
6,265
-0.01(-0.10%)
Aug 03, 2010
6.891
6.938
6.844
6.878
100,014
-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.