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
Canadian Solar Inc
(NQ:
CSIQ
)
17.75
-0.44 (-2.41%)
Streaming Delayed Price
Updated: 11:57 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 (%)
Aug 31, 2012
2.890
2.950
2.740
2.790
376,125
-0.08(-2.79%)
Aug 30, 2012
2.960
3.030
2.830
2.870
387,291
-0.13(-4.33%)
Aug 29, 2012
2.900
3.020
2.900
3.000
188,676
-0.02(-0.66%)
Aug 27, 2012
2.930
3.050
2.930
3.020
145,340
+0.09(+3.07%)
Aug 24, 2012
2.940
3.010
2.930
2.930
190,532
-0.03(-1.01%)
Aug 23, 2012
3.000
3.000
2.950
2.960
178,630
-0.04(-1.33%)
Aug 22, 2012
2.990
3.090
2.915
3.000
665,355
+0.14(+4.90%)
Aug 21, 2012
2.900
3.020
2.860
2.860
276,097
+0.00(+0.00%)
Aug 20, 2012
2.830
3.060
2.820
2.860
367,632
-0.01(-0.35%)
Aug 17, 2012
2.830
2.960
2.800
2.870
157,077
+0.06(+2.14%)
Aug 16, 2012
2.690
2.810
2.690
2.810
300,183
+0.10(+3.88%)
Aug 15, 2012
2.690
2.730
2.540
2.705
911,542
-0.33(-11.02%)
Aug 14, 2012
3.020
3.080
2.930
3.040
364,578
+0.01(+0.33%)
Aug 13, 2012
2.980
3.050
2.900
3.030
273,637
+0.08(+2.71%)
Aug 10, 2012
3.010
3.060
2.920
2.950
252,772
+0.01(+0.34%)
Aug 09, 2012
2.780
3.020
2.750
2.940
575,283
+0.17(+6.14%)
Aug 08, 2012
2.840
2.860
2.710
2.770
331,968
-0.03(-1.07%)
Aug 07, 2012
2.730
2.870
2.700
2.800
835,371
+0.13(+4.87%)
Aug 06, 2012
2.510
2.760
2.510
2.670
604,492
+0.12(+4.71%)
Aug 03, 2012
2.570
2.580
2.470
2.550
338,110
+0.00(+0.00%)
Aug 02, 2012
2.710
2.710
2.510
2.550
540,660
-0.06(-2.30%)
Aug 01, 2012
2.660
2.690
2.600
2.610
301,094
-0.06(-2.25%)
Jul 31, 2012
2.750
2.780
2.560
2.670
1,478,936
+0.03(+1.14%)
Jul 30, 2012
3.090
3.110
2.640
2.640
1,133,621
-0.50(-15.92%)
Jul 27, 2012
3.250
3.290
3.050
3.140
376,051
-0.08(-2.48%)
Jul 26, 2012
3.310
3.400
3.160
3.220
213,867
-0.07(-2.13%)
Jul 25, 2012
3.230
3.410
3.160
3.290
460,795
-0.05(-1.50%)
Jul 24, 2012
3.640
3.700
3.290
3.340
423,583
-0.31(-8.49%)
Jul 23, 2012
3.600
3.740
3.600
3.650
180,037
-0.09(-2.41%)
Jul 20, 2012
3.730
3.780
3.700
3.740
100,079
-0.06(-1.58%)
Jul 19, 2012
3.850
3.949
3.760
3.800
325,343
-0.08(-2.06%)
Jul 18, 2012
3.830
4.050
3.800
3.880
580,423
+0.03(+0.78%)
Jul 17, 2012
4.010
4.010
3.720
3.850
730,800
+0.03(+0.79%)
Jul 16, 2012
3.780
4.030
3.710
3.820
1,117,937
+0.07(+1.87%)
Jul 13, 2012
3.460
3.820
3.430
3.750
933,660
+0.30(+8.70%)
Jul 12, 2012
3.660
3.670
3.450
3.450
288,453
-0.03(-0.86%)
Jul 11, 2012
3.390
3.600
3.390
3.480
167,855
+0.11(+3.26%)
Jul 10, 2012
3.500
3.500
3.370
3.370
219,585
-0.15(-4.26%)
Jul 09, 2012
3.640
3.640
3.500
3.520
111,592
-0.13(-3.56%)
Jul 06, 2012
3.700
3.720
3.600
3.650
124,846
-0.08(-2.14%)
Jul 05, 2012
3.760
3.820
3.700
3.730
178,484
-0.05(-1.32%)
Jul 03, 2012
3.670
3.820
3.670
3.780
185,938
+0.16(+4.42%)
Jul 02, 2012
3.510
3.640
3.510
3.620
129,356
+0.02(+0.56%)
Jun 29, 2012
3.490
3.600
3.430
3.600
281,336
+0.24(+7.14%)
Jun 28, 2012
3.410
3.550
3.340
3.360
244,554
-0.09(-2.61%)
Jun 27, 2012
3.610
3.630
3.400
3.450
259,106
-0.16(-4.43%)
Jun 26, 2012
3.690
3.710
3.500
3.610
183,592
-0.03(-0.82%)
Jun 25, 2012
3.750
3.800
3.620
3.640
226,559
-0.18(-4.71%)
Jun 22, 2012
3.620
3.830
3.610
3.820
301,501
+0.25(+7.00%)
Jun 21, 2012
3.800
3.810
3.550
3.570
230,977
-0.23(-6.05%)
Jun 20, 2012
3.720
3.840
3.630
3.800
287,695
+0.05(+1.33%)
Jun 19, 2012
3.730
3.810
3.690
3.750
483,355
+0.11(+3.02%)
Jun 18, 2012
3.530
3.690
3.460
3.640
998,453
+0.15(+4.30%)
Jun 15, 2012
3.230
3.490
3.230
3.490
578,068
+0.22(+6.73%)
Jun 14, 2012
3.390
3.390
3.170
3.270
326,369
-0.06(-1.80%)
Jun 13, 2012
3.390
3.420
3.280
3.330
311,719
-0.11(-3.20%)
Jun 12, 2012
3.300
3.480
3.300
3.440
424,234
+0.15(+4.56%)
Jun 11, 2012
3.380
3.420
3.270
3.290
229,854
-0.02(-0.60%)
Jun 08, 2012
3.240
3.330
3.240
3.310
188,973
+0.06(+1.85%)
Jun 07, 2012
3.250
3.320
3.180
3.250
256,340
+0.05(+1.56%)
Jun 06, 2012
3.110
3.270
3.110
3.200
343,577
+0.12(+3.90%)
Jun 05, 2012
2.920
3.130
2.920
3.080
203,675
+0.15(+5.12%)
Jun 04, 2012
3.110
3.179
2.900
2.930
253,890
-0.15(-4.87%)
Jun 01, 2012
2.880
3.180
2.820
3.080
574,172
+0.15(+5.12%)
May 31, 2012
2.930
2.980
2.860
2.930
206,961
+0.01(+0.34%)
May 30, 2012
2.940
2.950
2.820
2.920
266,531
-0.05(-1.68%)
May 29, 2012
3.090
3.150
2.950
2.970
433,815
-0.17(-5.41%)
May 25, 2012
2.730
3.320
2.700
3.140
834,011
+0.41(+15.02%)
May 24, 2012
2.880
2.880
2.690
2.730
312,041
-0.11(-3.87%)
May 23, 2012
2.780
2.911
2.670
2.840
240,405
+0.04(+1.43%)
May 22, 2012
2.850
2.970
2.790
2.800
245,246
-0.03(-1.06%)
May 21, 2012
2.720
2.840
2.610
2.830
463,066
+0.13(+4.81%)
May 18, 2012
2.960
3.020
2.650
2.700
1,162,856
-0.25(-8.47%)
May 17, 2012
3.200
3.249
2.900
2.950
637,466
-0.21(-6.65%)
May 16, 2012
3.210
3.290
3.150
3.160
302,441
-0.05(-1.56%)
May 15, 2012
3.290
3.300
3.200
3.210
165,984
-0.09(-2.73%)
May 14, 2012
3.350
3.430
3.210
3.300
204,895
-0.13(-3.79%)
May 11, 2012
3.330
3.540
3.330
3.430
271,163
+0.03(+0.88%)
May 10, 2012
3.250
3.500
3.230
3.400
805,905
+0.19(+5.92%)
May 09, 2012
3.220
3.250
3.100
3.210
302,625
+0.01(+0.31%)
May 08, 2012
3.290
3.320
3.200
3.200
326,243
-0.15(-4.48%)
May 07, 2012
3.550
3.600
3.300
3.350
410,111
-0.22(-6.16%)
May 04, 2012
3.500
3.630
3.500
3.570
330,251
+0.01(+0.28%)
May 03, 2012
3.580
3.680
3.500
3.560
322,225
-0.02(-0.56%)
May 02, 2012
3.560
3.620
3.490
3.580
278,003
-0.03(-0.83%)
May 01, 2012
3.560
3.690
3.530
3.610
768,467
+0.16(+4.64%)
Apr 30, 2012
3.340
3.500
3.280
3.450
405,950
+0.09(+2.68%)
Apr 27, 2012
3.380
3.380
3.280
3.360
212,271
+0.01(+0.45%)
Apr 26, 2012
3.300
3.420
3.220
3.345
317,258
+0.07(+1.98%)
Apr 25, 2012
3.280
3.300
3.200
3.280
175,959
+0.06(+1.86%)
Apr 24, 2012
3.220
3.290
3.200
3.220
271,915
-0.02(-0.62%)
Apr 23, 2012
3.360
3.380
3.200
3.240
508,708
-0.19(-5.54%)
Apr 20, 2012
3.560
3.620
3.360
3.430
493,105
-0.11(-3.11%)
Apr 19, 2012
3.480
3.629
3.440
3.540
493,842
+0.04(+1.14%)
Apr 18, 2012
3.570
3.630
3.430
3.500
422,789
-0.06(-1.69%)
Apr 17, 2012
3.710
3.810
3.470
3.560
1,315,018
+0.02(+0.56%)
Apr 16, 2012
3.530
3.640
3.390
3.540
2,096,884
+0.25(+7.60%)
Apr 13, 2012
3.400
3.400
3.280
3.290
381,771
-0.10(-2.95%)
Apr 12, 2012
3.350
3.420
3.320
3.390
750,954
+0.08(+2.42%)
Apr 11, 2012
3.210
3.340
3.140
3.310
629,597
+0.19(+6.09%)
Apr 10, 2012
3.000
3.230
3.000
3.120
597,135
+0.09(+2.97%)
Apr 09, 2012
3.020
3.060
3.000
3.030
300,644
-0.01(-0.33%)
Apr 05, 2012
3.070
3.100
3.030
3.040
251,080
-0.01(-0.33%)
Apr 04, 2012
3.050
3.130
3.035
3.050
468,377
-0.01(-0.33%)
Apr 03, 2012
3.110
3.150
3.060
3.060
284,871
-0.08(-2.55%)
Apr 02, 2012
3.200
3.200
3.050
3.140
392,010
-0.04(-1.26%)
Mar 30, 2012
3.100
3.210
3.100
3.180
340,472
+0.11(+3.58%)
Mar 29, 2012
3.100
3.160
3.050
3.070
448,753
-0.08(-2.54%)
Mar 28, 2012
3.250
3.250
3.080
3.150
587,333
-0.12(-3.67%)
Mar 27, 2012
3.340
3.390
3.240
3.270
312,784
-0.05(-1.51%)
Mar 26, 2012
3.410
3.490
3.300
3.320
418,076
-0.01(-0.30%)
Mar 23, 2012
3.300
3.428
3.219
3.330
506,500
+0.00(+0.00%)
Mar 22, 2012
3.380
3.470
3.270
3.330
485,013
-0.07(-2.06%)
Mar 21, 2012
3.610
3.700
3.370
3.400
988,370
-0.25(-6.85%)
Mar 20, 2012
3.330
3.690
3.170
3.650
1,902,956
+0.22(+6.41%)
Mar 19, 2012
3.470
3.530
3.420
3.430
571,107
-0.05(-1.44%)
Mar 16, 2012
3.390
3.500
3.350
3.480
983,736
+0.15(+4.50%)
Mar 15, 2012
3.240
3.430
3.210
3.330
989,125
+0.12(+3.74%)
Mar 14, 2012
3.280
3.290
3.170
3.210
565,697
-0.04(-1.23%)
Mar 13, 2012
3.140
3.290
3.070
3.250
797,167
+0.14(+4.50%)
Mar 12, 2012
3.180
3.240
3.030
3.110
545,883
-0.09(-2.81%)
Mar 09, 2012
3.000
3.250
2.960
3.200
1,258,468
+0.23(+7.74%)
Mar 08, 2012
2.870
3.080
2.850
2.970
1,178,174
+0.12(+4.21%)
Mar 07, 2012
2.960
3.080
2.830
2.850
2,652,200
-0.43(-13.11%)
Mar 06, 2012
3.290
3.340
3.200
3.280
821,884
-0.12(-3.53%)
Mar 05, 2012
3.730
3.790
3.350
3.400
1,602,319
-0.34(-9.09%)
Mar 02, 2012
3.710
3.820
3.660
3.740
971,357
+0.07(+1.91%)
Mar 01, 2012
3.700
3.780
3.660
3.670
696,055
+0.02(+0.55%)
Feb 29, 2012
3.800
3.840
3.600
3.650
1,430,122
-0.17(-4.45%)
Feb 28, 2012
3.830
4.000
3.780
3.820
1,448,570
+0.05(+1.33%)
Feb 27, 2012
3.840
4.020
3.710
3.770
1,844,480
-0.09(-2.33%)
Feb 24, 2012
4.100
4.190
3.850
3.860
1,678,887
-0.16(-3.98%)
Feb 23, 2012
4.200
4.200
3.860
4.020
1,880,982
-0.27(-6.29%)
Feb 22, 2012
4.460
4.600
4.260
4.290
2,983,721
+0.11(+2.63%)
Feb 21, 2012
4.300
4.350
4.060
4.180
1,951,412
-0.02(-0.48%)
Feb 17, 2012
3.740
4.230
3.700
4.200
2,876,572
+0.62(+17.32%)
Feb 16, 2012
3.610
3.700
3.510
3.580
732,891
-0.02(-0.56%)
Feb 15, 2012
3.870
3.930
3.550
3.600
1,498,087
-0.25(-6.49%)
Feb 14, 2012
4.100
4.100
3.850
3.850
1,429,816
-0.30(-7.23%)
Feb 13, 2012
4.370
4.430
4.150
4.150
1,265,254
-0.08(-1.89%)
Feb 10, 2012
4.300
4.470
4.120
4.230
2,003,620
-0.16(-3.64%)
Feb 09, 2012
4.250
4.740
4.130
4.390
4,000,869
+0.27(+6.55%)
Feb 08, 2012
3.840
4.160
3.770
4.120
2,663,397
+0.41(+11.05%)
Feb 07, 2012
3.690
3.890
3.590
3.710
1,505,321
+0.02(+0.54%)
Feb 06, 2012
3.730
3.830
3.620
3.690
1,257,441
-0.05(-1.34%)
Feb 03, 2012
3.880
3.970
3.700
3.740
1,112,707
-0.05(-1.32%)
Feb 02, 2012
3.720
3.890
3.670
3.790
660,252
+0.05(+1.34%)
Feb 01, 2012
3.900
3.930
3.660
3.740
904,268
-0.08(-2.09%)
Jan 31, 2012
4.130
4.240
3.750
3.820
2,572,990
-0.31(-7.51%)
Jan 30, 2012
3.870
4.170
3.810
4.130
1,690,602
+0.21(+5.36%)
Jan 27, 2012
3.590
3.950
3.560
3.920
2,517,952
+0.33(+9.19%)
Jan 26, 2012
3.400
3.700
3.320
3.590
2,349,802
+0.41(+12.89%)
Jan 25, 2012
3.140
3.240
3.100
3.180
418,795
+0.05(+1.60%)
Jan 24, 2012
3.130
3.250
3.030
3.130
510,416
-0.03(-0.95%)
Jan 23, 2012
3.230
3.340
3.150
3.160
456,250
-0.07(-2.17%)
Jan 20, 2012
3.100
3.290
3.060
3.230
649,115
+0.10(+3.19%)
Jan 19, 2012
3.550
3.730
3.120
3.130
2,717,043
-0.35(-10.06%)
Jan 18, 2012
3.350
3.540
3.250
3.480
1,854,377
+0.12(+3.57%)
Jan 17, 2012
3.230
3.440
3.230
3.360
1,060,956
+0.15(+4.67%)
Jan 13, 2012
3.400
3.490
3.150
3.210
1,612,428
-0.30(-8.55%)
Jan 12, 2012
3.620
3.650
3.340
3.510
1,823,876
-0.07(-1.96%)
Jan 11, 2012
3.120
3.620
3.070
3.580
4,042,181
+0.48(+15.48%)
Jan 10, 2012
2.940
3.170
2.930
3.100
1,153,220
+0.21(+7.27%)
Jan 09, 2012
2.750
2.930
2.700
2.890
717,152
+0.15(+5.47%)
Jan 06, 2012
2.730
2.800
2.710
2.740
187,054
+0.01(+0.37%)
Jan 05, 2012
2.740
2.850
2.690
2.730
221,010
-0.08(-2.85%)
Jan 04, 2012
2.790
2.830
2.680
2.810
280,723
+0.15(+5.64%)
Dec 30, 2011
2.571
2.700
2.530
2.660
350,390
+0.01(+0.38%)
Dec 29, 2011
2.610
2.650
2.580
2.650
619,404
+0.06(+2.32%)
Dec 28, 2011
2.680
2.780
2.590
2.590
628,479
-0.11(-4.07%)
Dec 27, 2011
2.800
2.810
2.620
2.700
573,526
-0.13(-4.59%)
Dec 23, 2011
3.000
3.070
2.790
2.830
974,082
-0.06(-2.08%)
Dec 21, 2011
3.020
3.050
2.770
2.890
639,231
-0.06(-2.03%)
Dec 20, 2011
2.680
3.130
2.670
2.950
3,447,384
+0.74(+33.48%)
Dec 19, 2011
2.400
2.420
2.200
2.210
284,281
-0.19(-7.92%)
Dec 16, 2011
2.280
2.400
2.270
2.400
468,725
+0.15(+6.67%)
Dec 15, 2011
2.350
2.350
2.210
2.250
314,369
-0.07(-3.02%)
Dec 14, 2011
2.420
2.430
2.240
2.320
593,590
-0.12(-4.92%)
Dec 13, 2011
2.630
2.700
2.430
2.440
358,922
-0.14(-5.43%)
Dec 12, 2011
2.680
2.700
2.520
2.580
274,882
-0.17(-6.18%)
Dec 09, 2011
2.670
2.760
2.600
2.750
513,573
+0.08(+3.00%)
Dec 08, 2011
2.880
2.929
2.650
2.670
579,184
-0.21(-7.29%)
Dec 07, 2011
2.750
2.940
2.740
2.880
673,081
+0.14(+5.11%)
Dec 06, 2011
2.770
2.850
2.710
2.740
349,217
-0.04(-1.44%)
Dec 05, 2011
2.870
2.970
2.710
2.780
656,167
-0.07(-2.46%)
Dec 02, 2011
3.170
3.240
2.800
2.850
1,186,494
-0.27(-8.65%)
Dec 01, 2011
2.900
3.200
2.820
3.120
1,735,384
+0.21(+7.22%)
Nov 30, 2011
2.630
3.080
2.630
2.910
2,322,097
+0.38(+15.02%)
Nov 29, 2011
2.440
2.670
2.380
2.530
1,391,194
+0.16(+6.75%)
Nov 28, 2011
2.390
2.470
2.330
2.370
785,856
+0.11(+4.87%)
Nov 25, 2011
2.310
2.410
2.230
2.260
179,222
-0.09(-3.83%)
Nov 23, 2011
2.430
2.610
2.330
2.350
1,099,989
-0.13(-5.24%)
Nov 22, 2011
2.110
2.490
2.070
2.480
1,198,742
+0.28(+12.73%)
Nov 21, 2011
2.310
2.320
2.160
2.200
759,275
-0.18(-7.56%)
Nov 18, 2011
2.320
2.400
2.290
2.380
694,426
+0.09(+3.93%)
Nov 17, 2011
2.370
2.450
2.230
2.290
878,053
-0.06(-2.55%)
Nov 16, 2011
2.540
2.600
2.330
2.350
1,137,759
-0.23(-8.91%)
Nov 15, 2011
2.750
2.750
2.560
2.580
825,262
-0.20(-7.19%)
Nov 14, 2011
2.800
2.880
2.720
2.780
628,883
-0.06(-2.11%)
Nov 11, 2011
2.840
2.879
2.790
2.840
478,922
+0.04(+1.43%)
Nov 10, 2011
3.040
3.090
2.700
2.800
1,616,871
-0.20(-6.67%)
Nov 09, 2011
3.090
3.100
3.000
3.000
928,304
-0.09(-2.91%)
Nov 08, 2011
3.130
3.140
3.050
3.090
524,925
+0.03(+0.98%)
Nov 07, 2011
3.190
3.220
3.040
3.060
1,175,199
-0.11(-3.47%)
Nov 04, 2011
3.080
3.250
3.080
3.170
1,051,404
+0.11(+3.59%)
Nov 03, 2011
3.170
3.180
3.000
3.060
1,714,414
-0.06(-1.92%)
Nov 02, 2011
3.180
3.290
3.050
3.120
2,261,084
+0.01(+0.32%)
Nov 01, 2011
3.310
3.330
3.100
3.110
1,701,912
-0.34(-9.86%)
Oct 31, 2011
3.580
3.580
3.410
3.450
1,275,288
-0.23(-6.25%)
Oct 28, 2011
3.540
3.850
3.430
3.680
2,880,854
+0.21(+6.05%)
Oct 27, 2011
3.220
3.660
3.180
3.470
4,309,248
+0.36(+11.58%)
Oct 26, 2011
3.170
3.240
3.050
3.110
901,703
+0.01(+0.32%)
Oct 25, 2011
3.310
3.400
3.080
3.100
1,597,567
-0.21(-6.34%)
Oct 24, 2011
3.150
3.380
3.060
3.310
2,015,409
+0.27(+8.88%)
Oct 21, 2011
3.330
3.330
3.030
3.040
1,242,900
-0.16(-5.00%)
Oct 20, 2011
3.080
3.200
3.000
3.200
892,412
+0.09(+2.89%)
Oct 19, 2011
3.250
3.370
3.055
3.110
832,659
-0.07(-2.20%)
Oct 18, 2011
3.240
3.240
3.000
3.180
1,678,247
-0.09(-2.75%)
Oct 17, 2011
3.700
3.700
3.240
3.270
1,228,364
-0.52(-13.72%)
Oct 14, 2011
3.830
4.000
3.770
3.790
1,023,025
+0.08(+2.16%)
Oct 13, 2011
3.600
3.760
3.570
3.710
766,077
+0.11(+3.06%)
Oct 12, 2011
3.640
3.829
3.460
3.600
1,051,214
+0.07(+1.98%)
Oct 11, 2011
3.520
3.590
3.410
3.530
311,435
-0.06(-1.67%)
Oct 10, 2011
3.560
3.620
3.440
3.590
607,972
+0.20(+5.90%)
Oct 07, 2011
3.950
4.020
3.370
3.390
1,387,365
-0.44(-11.49%)
Oct 06, 2011
4.090
4.140
3.670
3.830
1,612,556
+0.18(+4.93%)
Oct 05, 2011
3.490
3.730
3.350
3.650
1,513,337
+0.15(+4.29%)
Oct 04, 2011
3.180
3.760
3.050
3.500
1,771,715
+0.30(+9.37%)
Oct 03, 2011
3.680
3.700
3.170
3.200
846,219
-0.48(-13.04%)
Sep 30, 2011
3.870
3.920
3.660
3.680
671,447
-0.27(-6.84%)
Sep 29, 2011
4.310
4.339
3.800
3.950
1,096,161
-0.20(-4.82%)
Sep 28, 2011
4.350
4.420
4.100
4.150
1,589,850
-0.20(-4.60%)
Sep 27, 2011
4.750
4.900
4.340
4.350
797,855
-0.25(-5.43%)
Sep 26, 2011
4.860
5.000
4.550
4.600
671,219
-0.12(-2.54%)
Sep 23, 2011
4.370
4.820
4.370
4.720
666,013
+0.31(+7.03%)
Sep 22, 2011
4.270
4.550
4.260
4.410
909,731
-0.07(-1.56%)
Sep 21, 2011
4.330
4.600
4.320
4.480
938,311
+0.16(+3.70%)
Sep 20, 2011
4.610
4.670
4.260
4.320
941,193
-0.28(-6.09%)
Sep 19, 2011
4.750
4.800
4.510
4.600
851,758
-0.30(-6.12%)
Sep 16, 2011
5.060
5.100
4.780
4.900
1,035,842
-0.17(-3.35%)
Sep 15, 2011
5.160
5.201
4.970
5.070
580,968
-0.01(-0.20%)
Sep 14, 2011
5.080
5.310
4.975
5.080
1,059,676
-0.08(-1.55%)
Sep 13, 2011
5.050
5.250
4.920
5.160
698,662
+0.12(+2.38%)
Sep 12, 2011
5.120
5.250
4.880
5.040
992,006
-0.24(-4.55%)
Sep 09, 2011
5.750
5.780
5.060
5.280
1,751,273
-0.42(-7.37%)
Sep 08, 2011
6.040
6.130
5.660
5.700
1,417,040
-0.44(-7.17%)
Sep 07, 2011
6.050
6.200
5.968
6.140
562,886
+0.28(+4.78%)
Sep 06, 2011
5.960
5.990
5.690
5.860
589,874
-0.18(-2.98%)
Sep 02, 2011
6.310
6.430
5.910
6.040
579,319
-0.42(-6.50%)
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.