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
Bombardier Inc
(TSX:
BBD-A
)
92.06
+1.63 (+1.80%)
Streaming Delayed Price
Updated: 3:59 PM EDT, May 31, 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, 2009
4.020
4.030
3.910
3.970
77,862
-0.09(-2.22%)
Aug 28, 2009
4.040
4.060
4.000
4.060
65,800
+0.03(+0.74%)
Aug 27, 2009
4.020
4.040
3.970
4.030
80,257
+0.01(+0.25%)
Aug 26, 2009
4.160
4.160
4.000
4.020
67,735
-0.09(-2.19%)
Aug 25, 2009
4.040
4.130
4.040
4.110
69,632
+0.15(+3.79%)
Aug 24, 2009
3.920
4.010
3.920
3.960
48,330
+0.04(+1.02%)
Aug 21, 2009
3.980
3.990
3.900
3.920
45,100
-0.07(-1.75%)
Aug 20, 2009
4.140
4.140
3.910
3.990
84,213
-0.15(-3.62%)
Aug 19, 2009
4.050
4.160
4.050
4.140
36,753
-0.01(-0.24%)
Aug 18, 2009
4.070
4.160
4.070
4.150
41,952
+0.07(+1.72%)
Aug 17, 2009
4.020
4.200
4.020
4.080
53,183
-0.23(-5.34%)
Aug 14, 2009
4.400
4.400
4.250
4.310
27,053
-0.03(-0.69%)
Aug 13, 2009
4.080
4.400
4.080
4.340
60,227
+0.32(+7.96%)
Aug 12, 2009
4.010
4.160
3.940
4.020
23,395
-0.09(-2.19%)
Aug 11, 2009
4.270
4.290
3.980
4.110
64,358
-0.23(-5.30%)
Aug 10, 2009
4.170
4.350
4.170
4.340
98,280
+0.14(+3.33%)
Aug 07, 2009
4.150
4.200
4.140
4.200
54,451
+0.04(+0.96%)
Aug 06, 2009
4.210
4.350
4.000
4.160
115,238
-0.08(-1.89%)
Aug 05, 2009
3.900
4.240
3.900
4.240
148,228
+0.34(+8.72%)
Aug 04, 2009
3.850
3.920
3.830
3.900
92,917
+0.10(+2.63%)
Jul 31, 2009
3.590
3.800
3.590
3.800
107,535
+0.20(+5.56%)
Jul 30, 2009
3.530
3.620
3.510
3.600
27,116
+0.10(+2.86%)
Jul 29, 2009
3.520
3.560
3.450
3.500
15,634
+0.00(+0.00%)
Jul 28, 2009
3.510
3.520
3.470
3.500
44,939
-0.02(-0.57%)
Jul 27, 2009
3.650
3.670
3.520
3.520
24,629
-0.11(-3.03%)
Jul 24, 2009
3.620
3.650
3.620
3.630
41,030
-0.01(-0.27%)
Jul 23, 2009
3.600
3.650
3.590
3.640
25,349
+0.02(+0.55%)
Jul 22, 2009
3.650
3.660
3.620
3.620
30,533
+0.01(+0.28%)
Jul 21, 2009
3.640
3.680
3.590
3.610
13,398
-0.01(-0.28%)
Jul 20, 2009
3.650
3.700
3.600
3.620
37,241
+0.01(+0.28%)
Jul 17, 2009
3.730
3.730
3.580
3.610
34,154
-0.11(-2.96%)
Jul 16, 2009
3.600
3.740
3.570
3.720
87,479
+0.06(+1.64%)
Jul 15, 2009
3.700
3.710
3.640
3.660
24,187
-0.04(-1.08%)
Jul 14, 2009
3.730
3.730
3.630
3.700
32,409
-0.01(-0.27%)
Jul 13, 2009
3.440
3.710
3.600
3.710
93,164
+0.23(+6.61%)
Jul 10, 2009
3.440
3.500
3.430
3.480
46,482
+0.03(+0.87%)
Jul 09, 2009
3.310
3.450
3.300
3.450
29,440
+0.14(+4.23%)
Jul 08, 2009
3.340
3.350
3.280
3.310
56,102
-0.08(-2.36%)
Jul 07, 2009
3.380
3.440
3.350
3.390
40,789
-0.04(-1.17%)
Jul 06, 2009
3.390
3.430
3.290
3.430
82,662
+0.04(+1.18%)
Jul 03, 2009
3.370
3.420
3.370
3.390
11,177
+0.04(+1.19%)
Jul 02, 2009
3.470
3.470
3.350
3.350
15,211
-0.08(-2.33%)
Jun 30, 2009
3.500
3.500
3.420
3.430
17,875
-0.03(-0.87%)
Jun 29, 2009
3.420
3.480
3.420
3.460
31,886
+0.10(+2.98%)
Jun 26, 2009
3.340
3.370
3.340
3.360
20,407
+0.02(+0.60%)
Jun 25, 2009
3.420
3.370
3.320
3.340
45,120
-0.02(-0.60%)
Jun 24, 2009
3.270
3.400
3.260
3.360
114,302
+0.07(+2.13%)
Jun 23, 2009
3.440
3.440
3.260
3.290
78,605
-0.01(-0.30%)
Jun 22, 2009
3.370
3.370
3.280
3.300
84,177
-0.05(-1.49%)
Jun 19, 2009
3.420
3.460
3.350
3.350
31,164
-0.07(-2.05%)
Jun 18, 2009
3.430
3.450
3.380
3.420
43,593
+0.01(+0.29%)
Jun 17, 2009
3.340
3.430
3.250
3.410
82,173
+0.07(+2.10%)
Jun 16, 2009
3.510
3.530
3.330
3.340
59,178
-0.10(-2.91%)
Jun 15, 2009
3.490
3.490
3.370
3.440
89,452
+0.08(+2.38%)
Jun 12, 2009
3.400
3.450
3.360
3.360
23,151
-0.07(-2.04%)
Jun 11, 2009
3.360
3.450
3.340
3.430
102,269
+0.16(+4.89%)
Jun 10, 2009
3.390
3.440
3.270
3.270
64,491
-0.09(-2.68%)
Jun 09, 2009
3.380
3.380
3.290
3.360
85,242
+0.07(+2.13%)
Jun 08, 2009
3.420
3.420
3.200
3.290
175,043
-0.16(-4.64%)
Jun 05, 2009
3.620
3.620
3.450
3.450
70,381
-0.10(-2.82%)
Jun 04, 2009
3.600
3.680
3.480
3.550
132,550
+0.00(+0.00%)
Jun 03, 2009
3.700
3.700
3.550
3.550
125,974
-0.37(-9.44%)
Jun 02, 2009
4.010
4.010
3.810
3.920
89,547
-0.01(-0.25%)
Jun 01, 2009
3.670
4.000
3.670
3.930
110,953
+0.24(+6.50%)
May 29, 2009
3.800
3.800
3.670
3.690
50,238
+0.00(+0.00%)
May 28, 2009
3.730
3.780
3.660
3.690
35,434
+0.02(+0.54%)
May 27, 2009
3.770
3.810
3.670
3.670
69,305
-0.12(-3.17%)
May 26, 2009
3.760
3.830
3.750
3.790
49,513
+0.01(+0.26%)
May 25, 2009
3.750
3.870
3.750
3.780
24,414
-0.04(-1.05%)
May 22, 2009
3.810
3.880
3.770
3.820
56,709
-0.03(-0.78%)
May 21, 2009
3.870
3.870
3.750
3.850
64,795
-0.08(-2.04%)
May 20, 2009
4.060
4.060
3.910
3.930
64,001
-0.02(-0.51%)
May 19, 2009
4.100
4.100
3.900
3.950
97,259
+0.10(+2.60%)
May 15, 2009
3.820
4.000
3.820
3.850
29,078
-0.04(-1.03%)
May 14, 2009
3.680
4.000
3.540
3.890
130,766
+0.11(+2.91%)
May 13, 2009
3.980
3.980
3.720
3.780
82,255
-0.21(-5.26%)
May 12, 2009
4.000
4.080
3.930
3.990
49,947
-0.03(-0.75%)
May 11, 2009
4.120
4.170
4.010
4.020
72,918
-0.16(-3.83%)
May 08, 2009
4.160
4.230
4.150
4.180
33,700
+0.09(+2.20%)
May 07, 2009
4.250
4.380
4.050
4.090
124,919
-0.10(-2.39%)
May 06, 2009
4.180
4.310
4.160
4.190
159,303
+0.06(+1.45%)
May 05, 2009
4.000
4.180
3.950
4.130
80,768
+0.18(+4.56%)
May 04, 2009
3.870
3.990
3.930
3.950
120,457
+0.19(+5.05%)
May 01, 2009
3.900
3.900
3.760
3.760
33,893
-0.09(-2.34%)
Apr 30, 2009
3.750
3.870
3.710
3.850
92,331
+0.22(+6.06%)
Apr 29, 2009
3.710
3.740
3.610
3.630
40,731
+0.05(+1.40%)
Apr 28, 2009
3.690
3.690
3.550
3.580
74,612
-0.08(-2.19%)
Apr 27, 2009
3.750
3.800
3.630
3.660
100,346
-0.05(-1.35%)
Apr 24, 2009
3.650
3.740
3.580
3.710
93,953
+0.10(+2.77%)
Apr 23, 2009
3.600
3.610
3.500
3.610
34,905
+0.09(+2.56%)
Apr 22, 2009
3.550
3.600
3.520
3.520
37,769
-0.01(-0.28%)
Apr 21, 2009
3.550
3.550
3.450
3.530
29,765
-0.03(-0.84%)
Apr 20, 2009
3.700
3.700
3.510
3.560
46,979
-0.14(-3.78%)
Apr 17, 2009
3.660
3.740
3.640
3.700
20,166
+0.12(+3.35%)
Apr 16, 2009
3.580
3.660
3.560
3.580
161,689
+0.00(+0.00%)
Apr 15, 2009
3.640
3.670
3.520
3.580
33,360
-0.10(-2.72%)
Apr 14, 2009
3.780
3.790
3.680
3.680
27,318
-0.07(-1.87%)
Apr 13, 2009
3.630
3.800
3.630
3.750
48,824
+0.12(+3.31%)
Apr 09, 2009
3.530
3.720
3.350
3.630
93,901
+0.21(+6.14%)
Apr 08, 2009
3.470
3.510
3.350
3.420
24,111
-0.04(-1.16%)
Apr 07, 2009
3.520
3.510
3.350
3.460
49,482
-0.05(-1.42%)
Apr 06, 2009
3.400
3.510
3.350
3.510
53,869
+0.14(+4.15%)
Apr 03, 2009
3.270
3.440
3.010
3.370
45,398
+0.00(+0.00%)
Apr 02, 2009
3.270
3.440
3.110
3.370
191,471
+0.26(+8.36%)
Apr 01, 2009
3.100
3.120
3.010
3.110
23,016
+0.06(+1.97%)
Mar 31, 2009
3.170
3.110
3.040
3.050
62,624
-0.02(-0.65%)
Mar 30, 2009
3.200
3.160
3.040
3.070
72,403
+0.06(+1.99%)
Mar 26, 2009
3.150
3.070
2.970
3.010
53,268
+0.01(+0.33%)
Mar 25, 2009
3.080
3.140
3.000
3.000
47,567
-0.09(-2.91%)
Mar 24, 2009
3.060
3.100
3.030
3.090
35,237
+0.04(+1.31%)
Mar 23, 2009
3.050
3.140
3.030
3.050
59,268
+0.23(+8.16%)
Mar 20, 2009
3.000
3.030
2.820
2.820
49,449
-0.20(-6.62%)
Mar 19, 2009
3.090
3.150
3.020
3.020
60,365
-0.03(-0.98%)
Mar 18, 2009
3.100
3.070
2.930
3.050
64,554
+0.05(+1.67%)
Mar 17, 2009
3.000
3.040
2.930
3.000
23,082
+0.00(+0.00%)
Mar 16, 2009
2.980
3.050
2.870
3.000
49,335
+0.13(+4.53%)
Mar 13, 2009
3.030
3.030
2.870
2.870
44,935
-0.06(-2.05%)
Mar 12, 2009
2.930
2.950
2.810
2.930
67,768
+0.13(+4.64%)
Mar 11, 2009
3.220
3.220
2.800
2.800
310,560
+0.10(+3.70%)
Mar 10, 2009
2.540
2.760
2.470
2.700
47,739
+0.30(+12.50%)
Mar 09, 2009
2.550
2.550
2.290
2.400
93,754
-0.13(-5.14%)
Mar 06, 2009
2.650
2.650
2.400
2.530
72,837
+0.06(+2.43%)
Mar 05, 2009
2.830
2.830
2.470
2.470
119,176
-0.33(-11.79%)
Mar 04, 2009
2.860
2.900
2.750
2.800
38,460
+0.19(+7.28%)
Mar 02, 2009
2.980
2.980
2.590
2.610
111,939
-0.40(-13.29%)
Feb 27, 2009
2.950
3.050
2.880
3.010
18,165
+0.06(+2.03%)
Feb 26, 2009
3.080
3.100
2.920
2.950
49,525
+0.03(+1.03%)
Feb 25, 2009
3.000
3.000
2.810
2.920
55,431
-0.04(-1.35%)
Feb 24, 2009
2.730
2.980
2.670
2.960
133,648
+0.31(+11.70%)
Feb 23, 2009
2.860
2.930
2.600
2.650
153,712
-0.21(-7.34%)
Feb 20, 2009
3.100
3.100
2.820
2.860
88,199
-0.26(-8.33%)
Feb 19, 2009
3.050
3.130
2.910
3.120
57,059
+0.27(+9.47%)
Feb 18, 2009
3.250
3.250
2.830
2.850
121,654
-0.44(-13.37%)
Feb 17, 2009
3.300
3.320
3.220
3.290
59,323
-0.05(-1.50%)
Feb 13, 2009
3.460
3.460
3.270
3.340
241,876
-0.11(-3.19%)
Feb 12, 2009
3.450
3.550
3.400
3.450
26,044
-0.04(-1.15%)
Feb 11, 2009
3.630
3.630
3.450
3.490
52,429
-0.12(-3.32%)
Feb 10, 2009
3.700
3.700
3.540
3.610
18,358
-0.01(-0.28%)
Feb 09, 2009
3.500
3.660
3.400
3.620
50,355
+0.12(+3.43%)
Feb 06, 2009
3.600
3.670
3.490
3.500
62,723
-0.10(-2.78%)
Feb 05, 2009
3.820
3.820
3.510
3.600
81,631
-0.19(-5.01%)
Feb 04, 2009
3.610
3.960
3.530
3.790
130,553
+0.27(+7.67%)
Feb 03, 2009
3.560
3.580
3.330
3.520
82,603
+0.03(+0.86%)
Feb 02, 2009
3.760
3.800
3.370
3.490
146,922
-0.36(-9.35%)
Jan 30, 2009
4.190
4.190
3.810
3.850
128,358
-0.24(-5.87%)
Jan 29, 2009
4.700
4.700
4.080
4.090
116,991
-0.58(-12.42%)
Jan 28, 2009
4.660
4.780
4.660
4.670
15,866
+0.00(+0.00%)
Jan 27, 2009
4.620
4.750
4.600
4.670
35,524
+0.13(+2.86%)
Jan 26, 2009
4.580
4.690
4.530
4.540
26,148
+0.00(+0.00%)
Jan 23, 2009
4.520
4.620
4.450
4.540
11,087
-0.06(-1.30%)
Jan 22, 2009
4.580
4.640
4.400
4.600
41,051
-0.04(-0.86%)
Jan 21, 2009
4.530
4.640
4.470
4.640
29,083
+0.11(+2.43%)
Jan 20, 2009
4.940
4.940
4.490
4.530
64,342
-0.35(-7.17%)
Jan 19, 2009
4.800
4.880
4.710
4.880
24,509
+0.13(+2.74%)
Jan 16, 2009
4.800
4.860
4.670
4.750
28,252
+0.01(+0.21%)
Jan 15, 2009
4.520
4.890
4.520
4.740
40,467
+0.17(+3.72%)
Jan 14, 2009
4.710
4.710
4.540
4.570
30,205
-0.21(-4.39%)
Jan 13, 2009
4.500
4.860
4.460
4.780
41,091
+0.28(+6.22%)
Jan 12, 2009
4.710
4.780
4.500
4.500
54,064
-0.21(-4.46%)
Jan 09, 2009
4.900
4.950
4.700
4.710
35,858
-0.24(-4.85%)
Jan 08, 2009
4.780
4.970
4.650
4.950
39,595
+0.19(+3.99%)
Jan 07, 2009
4.700
4.790
4.610
4.760
34,746
+0.01(+0.21%)
Jan 06, 2009
4.970
5.070
4.730
4.750
101,365
-0.08(-1.66%)
Jan 05, 2009
4.610
4.970
4.610
4.830
80,171
+0.12(+2.55%)
Jan 02, 2009
4.450
4.800
4.430
4.710
78,198
+0.28(+6.32%)
Jan 01, 2009
4.480
4.480
4.310
4.430
0
+0.00(+0.00%)
Dec 31, 2008
4.480
4.480
4.310
4.430
16,076
+0.00(+0.00%)
Dec 30, 2008
4.200
4.450
4.200
4.430
32,694
+0.23(+5.48%)
Dec 29, 2008
4.210
4.210
4.140
4.200
17,394
+0.13(+3.19%)
Dec 24, 2008
4.110
4.110
4.060
4.070
7,402
-0.01(-0.25%)
Dec 23, 2008
4.180
4.220
4.080
4.080
27,029
-0.03(-0.73%)
Dec 22, 2008
4.220
4.250
4.040
4.110
21,750
-0.11(-2.61%)
Dec 19, 2008
4.290
4.290
4.070
4.220
41,535
+0.03(+0.72%)
Dec 18, 2008
4.300
4.330
4.150
4.190
26,130
-0.11(-2.56%)
Dec 17, 2008
4.300
4.300
4.300
4.300
1,569
-0.05(-1.15%)
Dec 16, 2008
4.100
4.350
4.100
4.350
74,638
+0.21(+5.07%)
Dec 15, 2008
4.200
4.230
4.000
4.140
290,719
-0.06(-1.43%)
Dec 12, 2008
4.000
4.240
3.900
4.200
112,208
+0.15(+3.70%)
Dec 11, 2008
4.150
4.180
4.030
4.050
39,325
-0.17(-4.03%)
Dec 10, 2008
4.240
4.240
4.130
4.220
36,650
+0.03(+0.72%)
Dec 09, 2008
4.230
4.280
4.120
4.190
45,041
-0.01(-0.24%)
Dec 08, 2008
4.180
4.320
4.120
4.200
84,304
+0.20(+5.00%)
Dec 05, 2008
3.990
4.020
3.890
4.000
26,310
+0.05(+1.27%)
Dec 04, 2008
4.100
4.170
3.900
3.950
59,309
+0.02(+0.51%)
Dec 03, 2008
3.750
4.000
3.750
3.930
38,536
+0.15(+3.97%)
Dec 02, 2008
4.110
4.140
3.720
3.780
78,094
-0.29(-7.13%)
Dec 01, 2008
4.250
4.340
3.810
4.070
51,378
-0.29(-6.65%)
Nov 28, 2008
4.240
4.360
4.140
4.360
33,360
+0.23(+5.57%)
Nov 27, 2008
4.120
4.200
4.040
4.130
26,034
+0.02(+0.49%)
Nov 26, 2008
3.950
4.180
3.900
4.110
31,563
+0.09(+2.24%)
Nov 25, 2008
4.050
4.370
3.930
4.020
100,744
-0.01(-0.25%)
Nov 24, 2008
4.000
4.040
3.860
4.030
49,574
+0.06(+1.51%)
Nov 21, 2008
4.120
4.120
3.660
3.970
148,515
+0.25(+6.72%)
Nov 20, 2008
3.810
3.830
3.520
3.720
97,568
-0.19(-4.86%)
Nov 19, 2008
4.060
4.060
3.810
3.910
64,562
-0.20(-4.87%)
Nov 18, 2008
4.270
4.330
4.060
4.110
53,477
-0.21(-4.86%)
Nov 17, 2008
4.560
4.560
4.250
4.320
52,576
-0.25(-5.47%)
Nov 14, 2008
4.790
4.830
4.570
4.570
22,204
-0.05(-1.08%)
Nov 13, 2008
4.640
4.700
4.420
4.620
63,602
+0.08(+1.76%)
Nov 12, 2008
4.560
4.690
4.500
4.540
59,523
-0.11(-2.37%)
Nov 11, 2008
4.880
4.880
4.560
4.650
70,124
-0.08(-1.69%)
Nov 10, 2008
4.940
4.940
4.690
4.730
45,295
+0.00(+0.00%)
Nov 07, 2008
4.770
4.900
4.660
4.730
165,320
+0.09(+1.94%)
Nov 06, 2008
4.780
4.800
4.550
4.640
62,665
-0.14(-2.93%)
Nov 05, 2008
5.400
5.400
4.750
4.780
114,472
-0.45(-8.60%)
Nov 04, 2008
5.140
5.480
5.140
5.230
125,792
+0.27(+5.44%)
Nov 03, 2008
4.760
4.990
4.760
4.960
63,789
+0.26(+5.53%)
Oct 31, 2008
4.760
4.900
4.660
4.700
119,486
-0.04(-0.84%)
Oct 30, 2008
4.540
4.760
4.480
4.740
96,739
+0.36(+8.22%)
Oct 29, 2008
4.530
4.530
4.330
4.380
44,401
-0.01(-0.23%)
Oct 28, 2008
4.360
4.390
4.150
4.390
122,994
+0.24(+5.78%)
Oct 27, 2008
4.400
4.440
4.130
4.150
105,364
-0.40(-8.79%)
Oct 24, 2008
4.090
4.550
4.000
4.550
248,094
+0.28(+6.56%)
Oct 23, 2008
4.290
4.540
4.200
4.270
43,694
-0.05(-1.16%)
Oct 22, 2008
4.390
4.450
4.200
4.320
89,934
-0.24(-5.26%)
Oct 21, 2008
4.940
4.940
4.540
4.560
140,446
-0.18(-3.80%)
Oct 20, 2008
4.520
4.760
4.380
4.740
105,549
+0.33(+7.48%)
Oct 17, 2008
4.450
4.550
4.100
4.410
104,762
+0.24(+5.76%)
Oct 16, 2008
4.350
4.450
4.080
4.170
80,338
-0.07(-1.65%)
Oct 15, 2008
4.460
4.490
3.970
4.240
86,181
+0.17(+4.18%)
Oct 14, 2008
5.000
5.000
3.570
4.070
344,738
+0.50(+14.01%)
Oct 10, 2008
3.570
3.900
3.250
3.570
259,854
-0.56(-13.56%)
Oct 09, 2008
4.930
4.930
3.990
4.130
192,705
-0.30(-6.77%)
Oct 08, 2008
4.070
4.610
3.980
4.430
179,776
-0.12(-2.64%)
Oct 07, 2008
5.020
5.290
4.550
4.550
104,622
-0.24(-5.01%)
Oct 06, 2008
4.980
5.000
4.180
4.790
219,377
-0.44(-8.41%)
Oct 03, 2008
5.100
5.430
5.080
5.230
110,926
+0.20(+3.98%)
Oct 02, 2008
5.650
5.650
5.000
5.030
236,161
-0.38(-7.02%)
Oct 01, 2008
5.720
5.720
5.340
5.410
47,603
-0.36(-6.24%)
Sep 30, 2008
5.410
5.770
5.370
5.770
153,572
+0.63(+12.26%)
Sep 29, 2008
5.960
5.960
5.000
5.140
279,915
-0.60(-10.45%)
Sep 26, 2008
6.090
6.090
5.500
5.740
165,842
-0.36(-5.90%)
Sep 25, 2008
6.190
6.270
6.090
6.100
66,387
+0.01(+0.16%)
Sep 24, 2008
6.430
6.430
6.060
6.090
42,828
-0.19(-3.03%)
Sep 23, 2008
6.350
6.620
6.280
6.280
43,760
-0.17(-2.64%)
Sep 22, 2008
6.690
6.850
6.450
6.450
93,729
-0.13(-1.98%)
Sep 19, 2008
6.510
6.750
6.280
6.580
121,652
+0.50(+8.22%)
Sep 18, 2008
6.390
6.830
6.040
6.080
618,135
-0.34(-5.30%)
Sep 17, 2008
6.880
6.960
6.050
6.420
238,530
-0.52(-7.49%)
Sep 16, 2008
6.910
6.960
6.600
6.940
187,418
-0.12(-1.70%)
Sep 15, 2008
7.190
7.270
7.050
7.060
27,263
-0.36(-4.85%)
Sep 12, 2008
7.470
7.560
7.420
7.420
19,446
-0.04(-0.54%)
Sep 11, 2008
7.380
7.480
7.180
7.460
53,143
+0.06(+0.81%)
Sep 10, 2008
7.370
7.450
7.220
7.400
41,108
+0.17(+2.35%)
Sep 09, 2008
7.530
7.670
7.220
7.230
64,471
-0.27(-3.60%)
Sep 08, 2008
7.820
7.820
7.500
7.500
48,336
-0.08(-1.06%)
Sep 05, 2008
7.860
7.860
7.220
7.580
113,466
-0.29(-3.68%)
Sep 04, 2008
8.510
8.530
7.670
7.870
162,387
-0.58(-6.86%)
Sep 03, 2008
8.100
8.450
8.100
8.450
59,793
+0.33(+4.06%)
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.