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
Rambus Inc
(NQ:
RMBS
)
57.73
-1.57 (-2.65%)
Streaming Delayed Price
Updated: 12:17 PM 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 30, 2013
8.320
8.350
8.120
8.160
0
-0.18(-2.16%)
Aug 29, 2013
8.330
8.490
8.270
8.340
398,903
+0.04(+0.48%)
Aug 28, 2013
8.010
8.320
7.950
8.300
0
+0.26(+3.23%)
Aug 27, 2013
8.510
8.510
7.990
8.040
941,420
-0.57(-6.62%)
Aug 26, 2013
8.430
8.690
8.300
8.610
761,156
+0.17(+2.01%)
Aug 23, 2013
8.500
8.530
8.400
8.440
0
-0.03(-0.35%)
Aug 22, 2013
8.460
8.630
8.280
8.470
565,255
+0.05(+0.59%)
Aug 21, 2013
8.510
8.560
8.395
8.420
0
-0.15(-1.75%)
Aug 20, 2013
8.500
8.630
8.450
8.570
656,751
+0.08(+0.94%)
Aug 19, 2013
8.760
8.938
8.480
8.490
918,648
-0.24(-2.75%)
Aug 16, 2013
8.540
8.810
8.537
8.730
0
+0.14(+1.63%)
Aug 15, 2013
8.790
8.790
8.568
8.590
850,314
-0.30(-3.37%)
Aug 14, 2013
8.870
8.960
8.850
8.890
795,857
-0.01(-0.11%)
Aug 13, 2013
8.790
8.920
8.770
8.900
3,363,218
+0.12(+1.37%)
Aug 12, 2013
8.860
9.100
8.610
8.780
4,119,182
-0.44(-4.77%)
Aug 09, 2013
9.340
9.440
9.160
9.220
570,258
-0.17(-1.81%)
Aug 08, 2013
9.440
9.450
9.260
9.390
536,794
+0.01(+0.11%)
Aug 07, 2013
9.610
9.610
9.330
9.380
550,650
-0.25(-2.60%)
Aug 06, 2013
9.720
9.820
9.560
9.630
555,490
-0.11(-1.13%)
Aug 05, 2013
9.810
9.850
9.690
9.740
617,326
-0.10(-1.02%)
Aug 02, 2013
9.740
9.900
9.705
9.840
568,506
+0.04(+0.41%)
Aug 01, 2013
9.840
9.887
9.710
9.800
525,002
+0.05(+0.51%)
Jul 31, 2013
9.840
9.960
9.710
9.750
0
-0.06(-0.61%)
Jul 30, 2013
9.660
9.820
9.550
9.810
0
+0.12(+1.24%)
Jul 29, 2013
10.00
10.10
9.670
9.690
0
-0.36(-3.58%)
Jul 26, 2013
10.10
10.12
9.960
10.05
0
-0.11(-1.08%)
Jul 25, 2013
10.00
10.19
9.960
10.16
0
+0.11(+1.09%)
Jul 24, 2013
10.24
10.26
10.02
10.05
0
-0.06(-0.59%)
Jul 23, 2013
10.57
10.83
9.930
10.11
2,053,950
-0.56(-5.25%)
Jul 22, 2013
10.14
10.71
10.03
10.67
0
+0.65(+6.49%)
Jul 19, 2013
9.780
10.21
9.590
10.02
1,465,247
+0.13(+1.31%)
Jul 18, 2013
9.780
9.960
9.730
9.890
955,839
+0.10(+0.97%)
Jul 17, 2013
9.910
9.920
9.720
9.795
691,199
-0.05(-0.51%)
Jul 16, 2013
9.890
9.940
9.750
9.845
0
-0.04(-0.46%)
Jul 15, 2013
9.770
9.915
9.730
9.890
0
+0.14(+1.44%)
Jul 12, 2013
9.700
9.840
9.650
9.750
0
+0.01(+0.10%)
Jul 11, 2013
9.820
9.890
9.670
9.740
0
+0.06(+0.62%)
Jul 10, 2013
9.590
9.767
9.590
9.680
0
+0.07(+0.73%)
Jul 09, 2013
9.500
9.649
9.390
9.610
0
+0.19(+2.02%)
Jul 08, 2013
9.470
9.530
9.300
9.420
0
+0.02(+0.21%)
Jul 05, 2013
9.210
9.460
9.210
9.400
0
+0.19(+2.06%)
Jul 03, 2013
9.000
9.320
8.980
9.210
0
+0.20(+2.22%)
Jul 02, 2013
8.870
9.160
8.810
9.010
0
+0.10(+1.12%)
Jul 01, 2013
8.670
9.000
8.650
8.910
0
+0.32(+3.73%)
Jun 28, 2013
8.550
8.990
8.450
8.590
4,924,614
-0.01(-0.12%)
Jun 27, 2013
8.490
8.640
8.380
8.600
0
+0.20(+2.38%)
Jun 26, 2013
8.560
8.630
8.390
8.400
0
-0.07(-0.83%)
Jun 25, 2013
8.320
8.470
8.290
8.470
0
+0.18(+2.17%)
Jun 24, 2013
8.410
8.510
8.250
8.290
0
-0.36(-4.16%)
Jun 21, 2013
8.600
8.711
8.470
8.650
1,147,162
+0.04(+0.46%)
Jun 20, 2013
8.810
8.915
8.560
8.610
0
-0.30(-3.36%)
Jun 19, 2013
8.860
8.970
8.840
8.909
0
+0.02(+0.21%)
Jun 18, 2013
8.900
8.910
8.610
8.890
1,468,179
+0.31(+3.61%)
Jun 17, 2013
8.760
8.790
8.550
8.580
715,168
-0.08(-0.92%)
Jun 14, 2013
8.630
8.740
8.550
8.660
0
+0.03(+0.35%)
Jun 13, 2013
8.580
8.695
8.460
8.630
1,121,683
+0.08(+0.94%)
Jun 12, 2013
8.780
8.830
8.330
8.550
2,443,768
+0.52(+6.48%)
Jun 11, 2013
8.100
8.220
7.990
8.030
672,259
-0.18(-2.19%)
Jun 10, 2013
8.040
8.210
8.010
8.210
0
+0.14(+1.73%)
Jun 07, 2013
8.150
8.150
7.770
8.070
0
+0.04(+0.50%)
Jun 06, 2013
8.020
8.140
7.900
8.030
684,628
+0.04(+0.50%)
Jun 05, 2013
8.140
8.230
7.930
7.990
0
-0.14(-1.72%)
Jun 04, 2013
7.990
8.290
7.940
8.130
0
+0.16(+2.01%)
Jun 03, 2013
7.900
8.100
7.761
7.970
1,101,636
+0.09(+1.14%)
May 31, 2013
7.860
8.000
7.810
7.880
495,479
-0.04(-0.51%)
May 30, 2013
7.750
7.920
7.590
7.920
1,077,025
+0.20(+2.59%)
May 29, 2013
7.750
7.810
7.650
7.720
747,121
-0.12(-1.53%)
May 28, 2013
7.900
8.040
7.800
7.840
674,481
+0.10(+1.29%)
May 24, 2013
7.720
7.790
7.660
7.740
0
-0.02(-0.26%)
May 23, 2013
7.670
7.810
7.500
7.760
0
-0.04(-0.51%)
May 22, 2013
8.010
8.140
7.710
7.800
0
-0.22(-2.74%)
May 21, 2013
7.970
8.080
7.950
8.020
0
+0.03(+0.38%)
May 20, 2013
7.900
8.100
7.900
7.990
901,406
+0.02(+0.25%)
May 17, 2013
8.040
8.080
7.920
7.970
0
-0.03(-0.38%)
May 16, 2013
7.970
8.020
7.880
8.000
1,049,729
+0.01(+0.13%)
May 15, 2013
7.870
8.020
7.810
7.990
0
-0.08(-0.99%)
May 13, 2013
8.000
8.190
8.000
8.070
0
+0.06(+0.75%)
May 10, 2013
7.720
8.020
7.660
8.010
0
+0.33(+4.30%)
May 09, 2013
7.690
7.810
7.480
7.680
1,024,027
-0.01(-0.13%)
May 08, 2013
7.520
7.790
7.420
7.690
0
+0.12(+1.59%)
May 07, 2013
7.600
7.635
7.400
7.570
0
+0.06(+0.80%)
May 06, 2013
7.200
7.660
7.120
7.510
0
+0.33(+4.61%)
May 03, 2013
7.040
7.210
6.950
7.179
0
+0.23(+3.29%)
May 02, 2013
6.720
6.990
6.681
6.950
0
+0.12(+1.76%)
May 01, 2013
6.960
7.090
6.785
6.830
0
-0.13(-1.87%)
Apr 30, 2013
6.850
7.000
6.780
6.960
0
+0.14(+2.05%)
Apr 29, 2013
6.660
7.000
6.650
6.820
1,091,718
+0.23(+3.49%)
Apr 26, 2013
6.330
6.650
6.330
6.590
1,335,924
+0.24(+3.78%)
Apr 25, 2013
6.170
6.520
6.104
6.350
1,010,265
+0.18(+2.92%)
Apr 24, 2013
6.030
6.180
6.030
6.170
706,060
+0.13(+2.15%)
Apr 23, 2013
6.050
6.130
5.970
6.040
1,037,520
+0.06(+1.00%)
Apr 22, 2013
6.030
6.080
5.880
5.980
1,362,759
-0.08(-1.32%)
Apr 19, 2013
6.460
6.600
5.690
6.060
3,407,507
-0.69(-10.22%)
Apr 18, 2013
6.820
6.963
6.650
6.750
1,091,025
-0.07(-1.03%)
Apr 17, 2013
7.200
7.230
6.760
6.820
1,793,442
-0.40(-5.54%)
Apr 16, 2013
7.250
7.400
7.020
7.220
2,059,164
+0.07(+0.98%)
Apr 15, 2013
6.880
7.335
6.750
7.150
3,431,646
+0.23(+3.25%)
Apr 12, 2013
6.780
6.985
6.570
6.925
1,710,114
+0.12(+1.84%)
Apr 11, 2013
6.350
6.840
6.293
6.800
1,682,463
+0.49(+7.77%)
Apr 10, 2013
6.020
6.350
6.020
6.310
1,141,202
+0.30(+4.99%)
Apr 09, 2013
6.030
6.081
5.910
6.010
696,198
+0.00(+0.00%)
Apr 08, 2013
5.890
6.030
5.850
6.010
1,011,754
+0.12(+2.04%)
Apr 05, 2013
5.410
5.900
5.410
5.890
1,296,429
+0.36(+6.51%)
Apr 04, 2013
5.500
5.540
5.435
5.530
356,802
+0.03(+0.55%)
Apr 03, 2013
5.470
5.510
5.405
5.500
881,719
+0.03(+0.55%)
Apr 02, 2013
5.430
5.480
5.390
5.470
659,794
+0.08(+1.48%)
Apr 01, 2013
5.620
5.620
5.310
5.390
639,167
-0.22(-3.92%)
Mar 28, 2013
5.790
5.820
5.580
5.610
641,822
-0.16(-2.77%)
Mar 27, 2013
5.620
5.780
5.560
5.770
754,027
+0.08(+1.41%)
Mar 26, 2013
5.630
5.700
5.570
5.690
562,696
+0.10(+1.79%)
Mar 25, 2013
5.500
5.610
5.300
5.590
624,263
+0.11(+2.01%)
Mar 22, 2013
5.420
5.500
5.395
5.480
546,534
+0.09(+1.67%)
Mar 21, 2013
5.250
5.410
5.210
5.390
884,055
+0.08(+1.51%)
Mar 20, 2013
5.330
5.350
5.200
5.310
612,271
+0.02(+0.38%)
Mar 19, 2013
5.390
5.440
5.250
5.290
469,664
-0.09(-1.67%)
Mar 18, 2013
5.410
5.435
5.290
5.380
681,684
-0.12(-2.18%)
Mar 15, 2013
5.650
5.650
5.424
5.500
820,974
-0.14(-2.48%)
Mar 14, 2013
5.590
5.650
5.570
5.640
498,332
+0.05(+0.89%)
Mar 13, 2013
5.620
5.670
5.580
5.590
258,794
-0.03(-0.53%)
Mar 12, 2013
5.610
5.680
5.550
5.620
410,885
-0.03(-0.53%)
Mar 11, 2013
5.650
5.680
5.580
5.650
498,696
+0.01(+0.18%)
Mar 08, 2013
5.650
5.680
5.595
5.640
369,699
+0.04(+0.71%)
Mar 07, 2013
5.550
5.600
5.500
5.600
334,177
+0.00(+0.00%)
Mar 06, 2013
5.510
5.600
5.500
5.600
580,661
+0.14(+2.56%)
Mar 05, 2013
5.430
5.500
5.380
5.460
463,092
+0.07(+1.30%)
Mar 04, 2013
5.500
5.510
5.330
5.390
501,329
-0.10(-1.82%)
Mar 01, 2013
5.610
5.640
5.450
5.490
894,721
-0.15(-2.66%)
Feb 28, 2013
5.650
5.700
5.580
5.640
606,341
+0.02(+0.36%)
Feb 27, 2013
5.490
5.670
5.480
5.620
515,225
+0.10(+1.81%)
Feb 26, 2013
5.660
5.670
5.500
5.520
637,550
-0.09(-1.60%)
Feb 25, 2013
5.770
5.880
5.610
5.610
573,834
-0.09(-1.58%)
Feb 22, 2013
5.820
5.920
5.650
5.700
467,086
-0.07(-1.21%)
Feb 21, 2013
5.800
5.850
5.640
5.770
753,791
+0.01(+0.17%)
Feb 20, 2013
6.250
6.270
5.750
5.760
1,979,937
-0.08(-1.37%)
Feb 19, 2013
5.530
5.890
5.490
5.840
1,971,848
+0.35(+6.38%)
Feb 15, 2013
5.600
5.610
5.480
5.490
488,720
-0.07(-1.26%)
Feb 14, 2013
5.400
5.570
5.400
5.560
295,215
+0.08(+1.46%)
Feb 13, 2013
5.500
5.650
5.470
5.480
634,031
-0.02(-0.36%)
Feb 12, 2013
5.410
5.530
5.380
5.500
386,456
+0.08(+1.48%)
Feb 11, 2013
5.500
5.530
5.400
5.420
314,669
-0.10(-1.81%)
Feb 08, 2013
5.440
5.590
5.420
5.520
656,944
+0.10(+1.85%)
Feb 07, 2013
5.460
5.480
5.370
5.420
324,348
-0.04(-0.73%)
Feb 06, 2013
5.380
5.480
5.330
5.460
361,857
+0.08(+1.49%)
Feb 04, 2013
5.450
5.525
5.330
5.380
621,906
-0.08(-1.47%)
Feb 01, 2013
5.540
5.550
5.400
5.460
538,581
+0.00(+0.00%)
Jan 31, 2013
5.400
5.515
5.400
5.460
613,657
+0.06(+1.11%)
Jan 30, 2013
5.520
5.555
5.380
5.400
669,655
-0.11(-2.00%)
Jan 29, 2013
5.600
5.630
5.470
5.510
648,332
-0.08(-1.43%)
Jan 28, 2013
5.480
5.660
5.430
5.590
1,042,180
+0.11(+2.01%)
Jan 25, 2013
5.200
5.660
5.200
5.480
2,112,966
+0.37(+7.24%)
Jan 24, 2013
5.200
5.219
5.050
5.110
714,668
-0.11(-2.11%)
Jan 23, 2013
5.260
5.260
5.150
5.220
430,347
-0.02(-0.38%)
Jan 22, 2013
5.210
5.270
5.200
5.240
347,053
+0.01(+0.19%)
Jan 18, 2013
5.240
5.291
5.170
5.230
467,028
-0.03(-0.57%)
Jan 17, 2013
5.220
5.300
5.190
5.260
512,346
+0.06(+1.15%)
Jan 16, 2013
5.190
5.310
5.180
5.200
399,642
-0.04(-0.76%)
Jan 15, 2013
5.140
5.285
5.090
5.240
521,419
+0.04(+0.77%)
Jan 14, 2013
5.070
5.210
5.070
5.200
593,016
+0.10(+1.96%)
Jan 11, 2013
5.090
5.140
5.055
5.100
527,438
+0.02(+0.39%)
Jan 10, 2013
4.960
5.090
4.930
5.080
552,565
+0.16(+3.25%)
Jan 09, 2013
4.960
4.990
4.890
4.920
286,554
-0.01(-0.20%)
Jan 08, 2013
4.920
4.990
4.880
4.930
502,184
+0.04(+0.82%)
Jan 07, 2013
4.850
4.950
4.840
4.890
547,083
-0.02(-0.41%)
Jan 04, 2013
4.930
4.960
4.880
4.910
610,579
+0.01(+0.20%)
Jan 03, 2013
4.940
5.080
4.800
4.900
1,591,450
-0.34(-6.49%)
Jan 02, 2013
5.070
5.250
4.880
5.240
1,123,006
+0.36(+7.38%)
Dec 31, 2012
4.900
4.940
4.760
4.880
708,976
-0.03(-0.61%)
Dec 28, 2012
4.790
4.990
4.760
4.910
656,471
+0.00(+0.00%)
Dec 27, 2012
5.010
5.040
4.810
4.910
581,882
-0.08(-1.50%)
Dec 26, 2012
5.030
5.140
4.960
4.985
582,743
-0.04(-0.89%)
Dec 24, 2012
5.160
5.180
5.020
5.030
217,888
-0.14(-2.71%)
Dec 21, 2012
5.200
5.200
5.050
5.170
1,160,272
-0.14(-2.64%)
Dec 20, 2012
5.180
5.310
5.110
5.310
536,061
+0.05(+0.95%)
Dec 19, 2012
5.290
5.320
5.190
5.260
788,339
-0.03(-0.57%)
Dec 18, 2012
5.150
5.310
5.120
5.290
603,684
+0.14(+2.72%)
Dec 17, 2012
5.180
5.180
5.080
5.150
401,467
-0.01(-0.19%)
Dec 14, 2012
5.080
5.170
5.050
5.160
531,195
+0.05(+0.98%)
Dec 13, 2012
5.180
5.220
5.050
5.110
535,041
-0.08(-1.54%)
Dec 12, 2012
5.330
5.339
5.120
5.190
631,069
-0.14(-2.63%)
Dec 11, 2012
4.960
5.330
4.820
5.330
1,809,341
+0.43(+8.78%)
Dec 10, 2012
4.740
4.900
4.690
4.900
573,265
+0.16(+3.38%)
Dec 07, 2012
4.930
4.930
4.730
4.740
547,416
-0.15(-3.07%)
Dec 06, 2012
4.810
4.920
4.780
4.890
333,163
+0.07(+1.45%)
Dec 05, 2012
4.890
4.920
4.800
4.820
426,730
-0.05(-1.03%)
Dec 04, 2012
4.830
4.870
4.785
4.870
299,929
-0.02(-0.41%)
Nov 30, 2012
4.910
4.920
4.815
4.890
418,367
-0.01(-0.20%)
Nov 29, 2012
4.810
4.900
4.720
4.900
383,073
+0.14(+2.94%)
Nov 28, 2012
4.670
4.775
4.580
4.760
394,982
+0.05(+1.06%)
Nov 27, 2012
4.790
4.850
4.690
4.710
402,263
-0.09(-1.87%)
Nov 26, 2012
4.730
4.800
4.670
4.800
459,157
+0.06(+1.27%)
Nov 23, 2012
4.630
4.740
4.520
4.740
257,424
+0.14(+3.04%)
Nov 21, 2012
4.390
4.600
4.360
4.600
443,434
+0.23(+5.26%)
Nov 20, 2012
4.540
4.550
4.310
4.370
578,348
-0.20(-4.38%)
Nov 19, 2012
4.400
4.610
4.260
4.570
1,057,400
+0.50(+12.29%)
Nov 16, 2012
4.080
4.150
4.010
4.070
617,369
-0.04(-0.97%)
Nov 15, 2012
4.210
4.418
4.080
4.110
552,780
-0.12(-2.84%)
Nov 14, 2012
4.400
4.450
4.220
4.230
653,243
-0.16(-3.64%)
Nov 13, 2012
4.380
4.480
4.270
4.390
519,221
-0.04(-0.90%)
Nov 12, 2012
4.520
4.558
4.425
4.430
282,234
-0.08(-1.77%)
Nov 09, 2012
4.570
4.590
4.490
4.510
706,648
-0.06(-1.31%)
Nov 08, 2012
4.800
4.800
4.570
4.570
819,844
-0.23(-4.79%)
Nov 07, 2012
4.960
4.970
4.800
4.800
618,861
-0.22(-4.38%)
Nov 06, 2012
4.960
5.090
4.920
5.020
971,252
+0.14(+2.87%)
Nov 05, 2012
4.830
4.960
4.812
4.880
374,753
+0.04(+0.83%)
Nov 02, 2012
4.810
4.970
4.800
4.840
756,775
-0.20(-3.97%)
Nov 01, 2012
4.830
5.060
4.830
5.040
1,072,506
+0.20(+4.14%)
Oct 31, 2012
4.730
4.850
4.650
4.840
518,989
+0.10(+2.10%)
Oct 26, 2012
4.730
4.740
4.740
4.740
447,700
+0.00(+0.00%)
Oct 25, 2012
4.680
4.780
4.660
4.740
542,064
+0.12(+2.60%)
Oct 24, 2012
4.650
4.840
4.600
4.620
650,560
-0.22(-4.55%)
Oct 23, 2012
4.710
4.850
4.700
4.840
621,119
+0.05(+1.04%)
Oct 19, 2012
5.090
5.110
4.790
4.790
1,683,068
-0.15(-3.04%)
Oct 18, 2012
4.960
5.160
4.930
4.940
1,097,325
-0.03(-0.60%)
Oct 17, 2012
4.940
5.000
4.910
4.970
738,241
+0.03(+0.61%)
Oct 16, 2012
5.010
5.030
4.900
4.940
743,838
-0.04(-0.80%)
Oct 15, 2012
4.970
5.010
4.930
4.980
499,308
+0.02(+0.40%)
Oct 12, 2012
5.130
5.160
4.920
4.960
987,991
-0.23(-4.43%)
Oct 11, 2012
5.230
5.280
5.140
5.190
369,563
+0.01(+0.19%)
Oct 10, 2012
5.150
5.190
5.070
5.180
417,497
+0.05(+0.97%)
Oct 09, 2012
5.190
5.230
5.080
5.130
602,267
-0.06(-1.16%)
Oct 08, 2012
5.370
5.370
5.170
5.190
620,376
-0.20(-3.71%)
Oct 05, 2012
5.440
5.490
5.360
5.390
586,091
-0.03(-0.55%)
Oct 04, 2012
5.390
5.485
5.270
5.420
624,417
+0.08(+1.50%)
Oct 03, 2012
5.370
5.400
5.280
5.340
474,367
+0.00(+0.00%)
Oct 02, 2012
5.370
5.430
5.250
5.340
660,490
+0.02(+0.38%)
Oct 01, 2012
5.600
5.650
5.260
5.320
841,754
-0.22(-3.97%)
Sep 28, 2012
5.290
5.690
5.290
5.540
1,755,707
+0.24(+4.53%)
Sep 27, 2012
5.310
5.310
5.120
5.300
1,160,766
+0.01(+0.19%)
Sep 26, 2012
5.260
5.360
5.210
5.290
700,723
+0.04(+0.67%)
Sep 25, 2012
5.740
5.800
5.220
5.255
2,851,726
-0.54(-9.40%)
Sep 24, 2012
5.280
6.100
5.100
5.800
5,322,806
+0.87(+17.65%)
Sep 21, 2012
5.030
5.030
4.900
4.930
823,674
-0.01(-0.20%)
Sep 20, 2012
5.010
5.045
4.920
4.940
595,938
-0.12(-2.37%)
Sep 19, 2012
5.080
5.100
5.000
5.060
478,122
-0.01(-0.20%)
Sep 18, 2012
5.010
5.080
4.975
5.070
459,898
+0.06(+1.20%)
Sep 17, 2012
4.960
5.070
4.950
5.010
507,469
-0.06(-1.18%)
Sep 14, 2012
4.790
5.080
4.750
5.070
1,016,254
+0.17(+3.47%)
Sep 13, 2012
4.740
4.910
4.700
4.900
776,102
+0.15(+3.16%)
Sep 12, 2012
4.740
4.800
4.690
4.750
536,178
+0.02(+0.42%)
Sep 11, 2012
4.680
4.740
4.620
4.730
539,860
+0.05(+1.07%)
Sep 10, 2012
4.650
4.730
4.640
4.680
366,709
+0.01(+0.21%)
Sep 07, 2012
4.600
4.680
4.560
4.670
506,320
+0.08(+1.74%)
Sep 06, 2012
4.370
4.590
4.370
4.590
647,939
+0.23(+5.28%)
Sep 05, 2012
4.360
4.420
4.280
4.360
554,061
+0.02(+0.46%)
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.