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
World Wrestling Entertainment
(NY:
WWE
)
100.65
UNCHANGED
Last Price
Updated: 7:00 PM EDT, Sep 11, 2023
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
9.402
9.468
9.330
9.415
213,073
-0.04(-0.42%)
Aug 28, 2009
9.660
9.673
9.310
9.455
210,502
-0.16(-1.65%)
Aug 27, 2009
9.587
9.647
9.376
9.614
111,892
+0.01(+0.14%)
Aug 26, 2009
9.455
9.653
9.455
9.600
200,433
+0.14(+1.47%)
Aug 25, 2009
9.409
9.607
9.290
9.462
353,433
+0.10(+1.06%)
Aug 24, 2009
9.508
9.541
9.244
9.363
264,936
-0.11(-1.18%)
Aug 21, 2009
9.521
9.554
9.429
9.475
280,749
+0.07(+0.70%)
Aug 20, 2009
9.323
9.574
9.211
9.409
176,702
+0.05(+0.49%)
Aug 19, 2009
9.138
9.386
9.138
9.363
164,357
+0.14(+1.50%)
Aug 18, 2009
9.303
9.333
9.158
9.224
267,688
-0.13(-1.34%)
Aug 17, 2009
9.316
9.416
9.211
9.349
334,139
-0.14(-1.46%)
Aug 14, 2009
9.574
9.686
9.376
9.488
271,524
-0.32(-3.30%)
Aug 13, 2009
9.812
9.884
9.574
9.812
291,664
+0.01(+0.07%)
Aug 12, 2009
9.713
9.944
9.575
9.805
377,658
+0.18(+1.92%)
Aug 11, 2009
9.567
9.765
9.224
9.620
420,498
-0.11(-1.09%)
Aug 10, 2009
9.488
10.07
9.409
9.726
564,349
+0.16(+1.66%)
Aug 07, 2009
9.072
9.614
8.986
9.567
497,346
+0.63(+7.10%)
Aug 06, 2009
9.138
9.178
8.689
8.933
245,703
+0.08(+0.89%)
Aug 05, 2009
9.059
9.059
8.702
8.854
252,503
-0.14(-1.54%)
Aug 04, 2009
8.999
9.072
8.788
8.993
274,158
-0.05(-0.51%)
Aug 03, 2009
8.795
9.059
8.683
9.039
307,096
+0.37(+4.27%)
Jul 31, 2009
8.808
8.940
8.656
8.669
143,025
-0.14(-1.57%)
Jul 30, 2009
8.887
9.032
8.762
8.808
198,123
+0.03(+0.30%)
Jul 29, 2009
8.650
8.834
8.650
8.782
170,800
+0.06(+0.68%)
Jul 28, 2009
8.583
8.749
8.524
8.722
273,632
+0.09(+0.99%)
Jul 27, 2009
8.676
8.709
8.557
8.636
139,923
-0.10(-1.13%)
Jul 24, 2009
8.828
8.907
8.465
8.735
436
-0.13(-1.49%)
Jul 23, 2009
8.828
9.046
8.801
8.867
249,709
-0.01(-0.07%)
Jul 22, 2009
8.729
9.038
8.729
8.874
140,773
+0.05(+0.60%)
Jul 21, 2009
8.914
8.947
8.689
8.821
160,481
-0.07(-0.74%)
Jul 20, 2009
8.848
8.940
8.636
8.887
175,146
+0.06(+0.67%)
Jul 17, 2009
8.973
9.059
8.696
8.828
285,138
-0.16(-1.76%)
Jul 16, 2009
8.782
9.019
8.669
8.986
213,267
+0.18(+2.10%)
Jul 15, 2009
8.498
8.815
8.451
8.801
193,921
+0.36(+4.22%)
Jul 14, 2009
8.392
8.471
8.280
8.445
111,388
+0.07(+0.79%)
Jul 13, 2009
8.293
8.471
8.293
8.379
217,846
+0.21(+2.59%)
Jul 10, 2009
8.108
8.174
8.016
8.168
126,400
+0.05(+0.65%)
Jul 09, 2009
8.201
8.201
8.062
8.115
149,083
-0.02(-0.24%)
Jul 08, 2009
7.897
8.201
7.877
8.135
256,223
+0.24(+3.10%)
Jul 07, 2009
8.002
8.082
7.877
7.890
173,853
-0.13(-1.65%)
Jul 06, 2009
8.049
8.121
7.923
8.022
155,650
+0.03(+0.33%)
Jul 02, 2009
8.253
8.300
7.996
7.996
158,456
-0.42(-4.95%)
Jul 01, 2009
8.445
8.583
8.339
8.412
191,908
+0.12(+1.43%)
Jun 30, 2009
8.517
8.570
8.101
8.293
573,098
-0.19(-2.26%)
Jun 29, 2009
8.504
8.583
8.273
8.484
229,053
-0.02(-0.23%)
Jun 26, 2009
8.227
8.544
8.128
8.504
594,530
+0.20(+2.38%)
Jun 25, 2009
8.234
8.319
8.168
8.306
210,172
+0.24(+3.03%)
Jun 24, 2009
8.108
8.253
8.022
8.062
200,033
+0.04(+0.49%)
Jun 23, 2009
8.161
8.273
7.969
8.022
141,843
-0.06(-0.74%)
Jun 22, 2009
8.174
8.273
8.082
8.082
173,449
-0.12(-1.45%)
Jun 19, 2009
8.590
8.683
8.181
8.201
360,068
-0.30(-3.57%)
Jun 18, 2009
8.418
8.597
8.352
8.504
152,294
+0.11(+1.34%)
Jun 17, 2009
8.326
8.603
8.319
8.392
206,537
+0.07(+0.87%)
Jun 16, 2009
8.669
8.742
8.042
8.319
499,107
-0.30(-3.52%)
Jun 15, 2009
8.914
8.947
8.517
8.623
255,020
-0.35(-3.90%)
Jun 12, 2009
8.887
8.973
8.676
8.973
183,794
+0.05(+0.52%)
Jun 11, 2009
9.039
9.132
8.914
8.927
218,480
-0.32(-3.50%)
Jun 10, 2009
9.244
9.270
9.112
9.250
352,767
+0.11(+1.16%)
Jun 09, 2009
9.277
9.366
9.138
9.145
594,785
-0.11(-1.21%)
Jun 08, 2009
9.231
9.409
9.184
9.257
287,664
+0.09(+0.94%)
Jun 05, 2009
9.013
9.211
8.929
9.171
297,654
+0.26(+2.97%)
Jun 04, 2009
8.650
8.980
8.650
8.907
240,705
+0.28(+3.21%)
Jun 03, 2009
8.550
8.630
8.517
8.630
338,909
+0.03(+0.31%)
Jun 02, 2009
8.438
8.716
8.438
8.603
339,265
+0.09(+1.01%)
Jun 01, 2009
8.286
8.537
8.286
8.517
260,324
+0.28(+3.37%)
May 29, 2009
8.095
8.240
8.002
8.240
189,635
+0.17(+2.04%)
May 28, 2009
8.088
8.121
7.857
8.075
141,907
+0.05(+0.58%)
May 27, 2009
8.115
8.115
7.956
8.029
176,313
-0.13(-1.54%)
May 26, 2009
7.791
8.174
7.752
8.154
282,420
+0.37(+4.75%)
May 22, 2009
7.884
7.917
7.758
7.785
145,007
-0.08(-1.01%)
May 21, 2009
7.679
7.877
7.600
7.864
244,706
+0.11(+1.45%)
May 20, 2009
7.818
7.877
7.725
7.752
214,618
+0.03(+0.43%)
May 19, 2009
7.818
7.818
7.593
7.719
287,769
-0.11(-1.35%)
May 18, 2009
7.468
7.831
7.421
7.824
299,793
+0.37(+4.96%)
May 15, 2009
7.494
7.586
7.408
7.454
166,392
-0.04(-0.53%)
May 14, 2009
7.296
7.514
7.289
7.494
307,193
+0.20(+2.81%)
May 13, 2009
7.375
7.461
7.276
7.289
223,872
-0.16(-2.13%)
May 12, 2009
7.468
7.494
7.316
7.448
236,137
+0.00(+0.00%)
May 11, 2009
7.573
7.573
7.355
7.448
299,337
-0.24(-3.18%)
May 08, 2009
7.408
7.692
7.382
7.692
451,422
+0.43(+5.91%)
May 07, 2009
7.917
7.917
7.197
7.263
507,931
-0.48(-6.14%)
May 06, 2009
7.626
7.765
7.593
7.738
332,575
+0.17(+2.18%)
May 05, 2009
7.435
7.600
7.309
7.573
259,553
+0.12(+1.59%)
May 04, 2009
7.375
7.454
7.322
7.454
252,883
+0.32(+4.44%)
May 01, 2009
7.065
7.296
7.045
7.138
334,938
+0.07(+1.03%)
Apr 30, 2009
7.237
7.303
7.065
7.065
306,455
-0.13(-1.74%)
Apr 29, 2009
7.038
7.316
7.038
7.190
200,774
+0.18(+2.64%)
Apr 28, 2009
6.972
7.197
6.959
7.005
276,932
-0.01(-0.09%)
Apr 27, 2009
7.118
7.184
6.953
7.012
280,826
-0.21(-2.93%)
Apr 24, 2009
7.223
7.402
7.078
7.223
297,472
-0.01(-0.09%)
Apr 23, 2009
7.190
7.296
7.098
7.230
353,943
+0.04(+0.55%)
Apr 22, 2009
7.138
7.329
7.085
7.190
345,904
+0.02(+0.28%)
Apr 21, 2009
6.900
7.250
6.887
7.171
260,710
+0.27(+3.92%)
Apr 20, 2009
7.144
7.210
6.827
6.900
317,458
-0.36(-4.91%)
Apr 17, 2009
7.388
7.408
7.144
7.256
374,552
-0.11(-1.43%)
Apr 16, 2009
7.349
7.388
7.239
7.362
486,735
+0.05(+0.63%)
Apr 15, 2009
7.415
7.428
7.204
7.316
355,111
-0.13(-1.69%)
Apr 14, 2009
7.567
7.653
7.276
7.441
295,276
-0.20(-2.68%)
Apr 13, 2009
7.712
7.778
7.494
7.646
331,390
-0.09(-1.11%)
Apr 09, 2009
7.699
7.844
7.633
7.732
224,046
+0.15(+1.91%)
Apr 08, 2009
7.837
7.852
7.507
7.586
428,430
-0.18(-2.30%)
Apr 07, 2009
7.870
8.009
7.666
7.765
286,004
-0.20(-2.49%)
Apr 06, 2009
8.484
8.484
7.897
7.963
501,573
-0.59(-6.94%)
Apr 03, 2009
8.240
8.577
8.121
8.557
373,772
+0.33(+4.01%)
Apr 02, 2009
7.969
8.319
7.910
8.227
455,947
+0.31(+3.92%)
Apr 01, 2009
7.560
7.963
7.435
7.917
278,488
+0.30(+3.90%)
Mar 31, 2009
7.666
7.851
7.580
7.620
265,993
+0.05(+0.70%)
Mar 30, 2009
7.600
7.712
7.428
7.567
268,581
-0.41(-5.13%)
Mar 26, 2009
7.950
8.068
7.811
7.976
392,069
+0.11(+1.34%)
Mar 25, 2009
7.461
7.923
7.461
7.870
336,264
+0.44(+5.96%)
Mar 24, 2009
7.666
7.765
7.375
7.428
268,960
-0.34(-4.34%)
Mar 23, 2009
7.553
7.765
7.514
7.765
433,681
+0.69(+9.70%)
Mar 20, 2009
7.197
7.237
6.847
7.078
429,216
-0.08(-1.11%)
Mar 19, 2009
7.270
7.329
6.946
7.157
211,117
-0.12(-1.63%)
Mar 18, 2009
7.237
7.388
7.091
7.276
312,478
+0.01(+0.18%)
Mar 17, 2009
6.834
7.263
6.834
7.263
236,223
+0.41(+5.97%)
Mar 16, 2009
6.821
7.138
6.821
6.854
290,042
+0.04(+0.58%)
Mar 13, 2009
6.728
6.900
6.669
6.814
0
+0.14(+2.08%)
Mar 12, 2009
6.490
6.682
6.365
6.675
453,724
+0.18(+2.85%)
Mar 11, 2009
6.616
6.768
6.352
6.490
667,034
-0.25(-3.72%)
Mar 10, 2009
6.273
6.768
6.273
6.741
704,339
+0.59(+9.67%)
Mar 09, 2009
6.246
6.398
6.071
6.147
445,491
-0.15(-2.31%)
Mar 06, 2009
6.160
6.306
5.989
6.292
0
+0.19(+3.14%)
Mar 05, 2009
6.127
6.299
6.048
6.101
192,208
-0.14(-2.22%)
Mar 04, 2009
6.074
6.365
5.962
6.240
362,076
+0.10(+1.61%)
Mar 02, 2009
6.319
6.438
6.127
6.141
434,544
-0.26(-4.12%)
Feb 27, 2009
6.411
6.556
6.306
6.405
0
-0.14(-2.12%)
Feb 26, 2009
6.418
6.768
6.411
6.543
386,300
+0.16(+2.48%)
Feb 25, 2009
6.319
6.537
6.121
6.385
599,936
-0.04(-0.62%)
Feb 24, 2009
6.352
6.464
6.114
6.424
355,467
+0.27(+4.40%)
Feb 23, 2009
6.325
6.616
6.121
6.154
1,261,750
-0.15(-2.31%)
Feb 20, 2009
6.141
6.438
6.107
6.299
430,686
+0.05(+0.74%)
Feb 19, 2009
6.273
6.398
6.207
6.253
359,123
-0.01(-0.21%)
Feb 18, 2009
6.147
6.339
6.147
6.266
411,803
+0.15(+2.48%)
Feb 17, 2009
5.942
6.187
5.942
6.114
394,053
+0.01(+0.22%)
Feb 13, 2009
6.167
6.207
5.989
6.101
622,563
-0.03(-0.54%)
Feb 12, 2009
6.035
6.160
5.975
6.134
398,466
+0.03(+0.54%)
Feb 11, 2009
6.068
6.207
5.929
6.101
416,100
+0.08(+1.32%)
Feb 10, 2009
6.094
6.240
5.975
6.022
256,109
-0.09(-1.41%)
Feb 09, 2009
6.088
6.147
6.074
6.107
594,058
+0.00(+0.00%)
Feb 06, 2009
6.154
6.220
6.074
6.107
715,053
-0.07(-1.18%)
Feb 05, 2009
6.358
6.358
6.061
6.180
585,315
-0.20(-3.11%)
Feb 04, 2009
6.457
6.616
6.372
6.378
326,297
-0.10(-1.53%)
Feb 03, 2009
6.378
6.504
6.273
6.477
309,328
+0.07(+1.13%)
Feb 02, 2009
6.306
6.596
6.154
6.405
514,764
-0.03(-0.41%)
Jan 30, 2009
6.556
6.629
6.405
6.431
0
-0.12(-1.81%)
Jan 29, 2009
6.768
6.768
6.405
6.550
584,059
-0.18(-2.75%)
Jan 28, 2009
6.781
6.847
6.689
6.735
724,868
-0.02(-0.29%)
Jan 27, 2009
6.556
6.959
6.556
6.755
251,735
+0.13(+1.99%)
Jan 26, 2009
6.656
6.774
6.530
6.622
200,788
-0.04(-0.59%)
Jan 23, 2009
6.563
6.728
6.563
6.662
233,794
+0.05(+0.80%)
Jan 22, 2009
6.755
6.755
6.576
6.609
228,711
-0.18(-2.63%)
Jan 21, 2009
6.622
6.788
6.603
6.788
311,879
+0.20(+3.11%)
Jan 20, 2009
6.781
6.821
6.583
6.583
301,665
-0.24(-3.48%)
Jan 16, 2009
7.005
7.005
6.636
6.821
0
-0.13(-1.81%)
Jan 15, 2009
6.774
6.972
6.609
6.946
278,662
+0.20(+2.94%)
Jan 14, 2009
6.801
6.873
6.609
6.748
318,470
-0.07(-1.06%)
Jan 13, 2009
6.887
6.926
6.774
6.821
244,751
-0.07(-0.96%)
Jan 12, 2009
7.038
7.038
6.801
6.887
284,914
-0.05(-0.76%)
Jan 09, 2009
7.270
7.355
6.926
6.939
361,830
-0.36(-4.97%)
Jan 08, 2009
7.336
7.336
7.131
7.303
244,889
-0.03(-0.36%)
Jan 07, 2009
7.626
7.639
7.263
7.329
273,117
-0.31(-4.06%)
Jan 06, 2009
7.553
7.857
7.534
7.639
234,680
+0.12(+1.58%)
Jan 05, 2009
7.448
7.540
7.270
7.520
254,186
+0.09(+1.15%)
Jan 02, 2009
7.270
7.468
7.237
7.435
0
+0.12(+1.62%)
Jan 01, 2009
7.085
7.336
6.900
7.316
0
+0.00(+0.00%)
Dec 31, 2008
7.085
7.336
6.900
7.316
440,181
+0.20(+2.88%)
Dec 30, 2008
7.065
7.184
7.025
7.111
257,486
+0.09(+1.22%)
Dec 29, 2008
7.012
7.085
6.959
7.025
214,249
-0.01(-0.19%)
Dec 26, 2008
6.900
7.083
6.801
7.038
173,072
+0.19(+2.80%)
Dec 24, 2008
7.005
7.098
6.821
6.847
147,171
-0.17(-2.45%)
Dec 23, 2008
7.045
7.098
6.880
7.019
272,899
+0.08(+1.14%)
Dec 22, 2008
7.771
7.864
6.735
6.939
674,013
-0.90(-11.53%)
Dec 19, 2008
7.831
8.088
7.567
7.844
472,822
+0.07(+0.85%)
Dec 18, 2008
7.732
7.903
7.593
7.778
418,564
+0.03(+0.34%)
Dec 17, 2008
7.752
7.923
7.593
7.752
191,025
-0.09(-1.10%)
Dec 16, 2008
7.699
7.857
7.534
7.837
254,036
+0.20(+2.59%)
Dec 15, 2008
7.719
7.890
7.560
7.639
318,119
-0.11(-1.36%)
Dec 12, 2008
7.270
7.917
7.104
7.745
419,259
+0.43(+5.87%)
Dec 11, 2008
7.910
7.923
7.204
7.316
340,697
-0.83(-10.21%)
Dec 10, 2008
7.903
8.187
7.857
8.148
309,672
+0.32(+4.14%)
Dec 09, 2008
7.917
8.253
7.692
7.824
287,658
-0.13(-1.58%)
Dec 08, 2008
7.778
8.068
7.593
7.950
357,395
+0.29(+3.79%)
Dec 05, 2008
7.342
7.686
7.035
7.659
372,401
+0.28(+3.85%)
Dec 04, 2008
7.322
7.712
7.190
7.375
283,142
-0.04(-0.53%)
Dec 03, 2008
7.190
7.481
7.098
7.415
315,379
+0.12(+1.63%)
Dec 02, 2008
7.071
7.336
6.933
7.296
367,512
+0.28(+4.05%)
Dec 01, 2008
7.593
7.679
6.999
7.012
425,566
-0.67(-8.68%)
Nov 28, 2008
7.402
7.679
7.336
7.679
184,868
+0.22(+2.92%)
Nov 26, 2008
7.085
7.527
6.933
7.461
498,494
+0.40(+5.71%)
Nov 25, 2008
6.840
7.058
6.788
7.058
429,492
+0.29(+4.29%)
Nov 24, 2008
6.431
6.827
6.418
6.768
465,960
+0.44(+6.88%)
Nov 21, 2008
6.319
6.332
5.784
6.332
714,544
+0.18(+3.01%)
Nov 20, 2008
6.708
6.708
6.107
6.147
551,074
-0.67(-9.87%)
Nov 19, 2008
7.732
7.732
6.821
6.821
609,147
-0.92(-11.94%)
Nov 18, 2008
8.068
8.115
7.593
7.745
383,675
-0.27(-3.38%)
Nov 17, 2008
8.187
8.333
8.009
8.016
332,384
-0.18(-2.25%)
Nov 14, 2008
8.267
8.577
8.187
8.201
343,027
-0.20(-2.36%)
Nov 13, 2008
8.220
8.399
7.791
8.399
534,219
+0.19(+2.33%)
Nov 12, 2008
8.306
8.478
8.201
8.207
342,494
-0.15(-1.74%)
Nov 11, 2008
8.385
8.517
8.253
8.352
264,672
-0.16(-1.86%)
Nov 10, 2008
8.834
8.960
8.326
8.511
409,725
-0.13(-1.45%)
Nov 07, 2008
8.749
8.801
8.445
8.636
592,324
-0.05(-0.53%)
Nov 06, 2008
8.914
9.046
8.385
8.683
484,059
-0.43(-4.71%)
Nov 05, 2008
9.151
9.310
9.092
9.112
394,186
-0.05(-0.50%)
Nov 04, 2008
9.396
9.409
8.980
9.158
389,895
-0.16(-1.70%)
Nov 03, 2008
9.349
9.442
9.211
9.316
258,350
-0.09(-0.91%)
Oct 31, 2008
9.171
9.402
8.999
9.402
565,009
+0.16(+1.71%)
Oct 30, 2008
9.303
9.382
8.834
9.244
542,056
+0.11(+1.16%)
Oct 29, 2008
9.277
9.363
9.112
9.138
322,311
-0.17(-1.84%)
Oct 28, 2008
8.821
9.310
8.590
9.310
659,786
+0.47(+5.30%)
Oct 27, 2008
8.993
9.250
8.841
8.841
540,237
-0.25(-2.76%)
Oct 24, 2008
8.960
9.409
8.867
9.092
441,443
-0.28(-3.03%)
Oct 23, 2008
9.620
9.765
9.244
9.376
449,040
-0.20(-2.14%)
Oct 22, 2008
9.726
10.07
9.481
9.580
363,184
-0.20(-2.03%)
Oct 21, 2008
9.699
9.973
9.653
9.779
237,730
-0.07(-0.74%)
Oct 20, 2008
9.435
9.858
9.250
9.851
303,269
+0.37(+3.90%)
Oct 17, 2008
9.831
10.40
9.481
9.481
637,478
-1.04(-9.86%)
Oct 16, 2008
9.594
10.56
9.488
10.52
543,123
+1.00(+10.47%)
Oct 15, 2008
9.897
10.08
9.244
9.521
445,368
-0.54(-5.38%)
Oct 14, 2008
9.884
10.20
9.838
10.06
699,391
+0.28(+2.83%)
Oct 13, 2008
9.059
9.825
8.953
9.785
579,729
+0.97(+11.01%)
Oct 10, 2008
8.352
9.006
8.253
8.815
1,005,363
+0.23(+2.69%)
Oct 09, 2008
9.092
9.310
8.451
8.583
560,602
-0.42(-4.69%)
Oct 08, 2008
9.277
9.508
8.980
9.006
603,156
-0.40(-4.21%)
Oct 07, 2008
9.534
9.693
9.343
9.402
507,841
-0.16(-1.66%)
Oct 06, 2008
9.805
9.924
9.184
9.561
578,476
-0.34(-3.40%)
Oct 03, 2008
10.02
10.24
9.897
9.897
0
-0.11(-1.12%)
Oct 02, 2008
10.10
10.17
9.957
10.01
380,692
-0.11(-1.11%)
Oct 01, 2008
10.14
10.23
9.970
10.12
397,497
-0.09(-0.84%)
Sep 30, 2008
10.00
10.35
9.924
10.21
523,714
+0.18(+1.84%)
Sep 29, 2008
9.930
10.20
9.930
10.02
321,435
-0.03(-0.33%)
Sep 26, 2008
10.04
10.14
9.904
10.06
323,064
+0.02(+0.20%)
Sep 25, 2008
10.01
10.10
9.977
10.04
621,074
+0.09(+0.93%)
Sep 24, 2008
10.19
10.24
9.944
9.944
286,577
-0.22(-2.21%)
Sep 23, 2008
10.47
10.49
10.12
10.17
494,370
-0.32(-3.02%)
Sep 22, 2008
10.89
11.06
10.41
10.49
511,679
-0.50(-4.51%)
Sep 19, 2008
10.84
10.98
10.70
10.98
0
+0.17(+1.53%)
Sep 18, 2008
10.15
10.82
10.15
10.82
1,271,081
+0.67(+6.57%)
Sep 17, 2008
10.25
10.26
9.911
10.15
782,292
-0.03(-0.32%)
Sep 16, 2008
9.904
10.23
9.904
10.18
530,188
+0.15(+1.51%)
Sep 15, 2008
10.10
10.20
9.772
10.03
320,047
-0.07(-0.65%)
Sep 12, 2008
10.01
10.23
9.921
10.10
371,105
+0.08(+0.79%)
Sep 11, 2008
10.45
10.47
9.911
10.02
697,243
-0.66(-6.18%)
Sep 10, 2008
10.64
10.83
10.57
10.68
698,057
-0.04(-0.37%)
Sep 09, 2008
10.76
11.00
10.72
10.72
487,394
-0.20(-1.81%)
Sep 08, 2008
10.81
11.02
10.67
10.91
406,857
+0.31(+2.93%)
Sep 05, 2008
10.80
10.80
10.45
10.60
0
-0.15(-1.35%)
Sep 04, 2008
10.80
10.89
10.67
10.75
399,030
-0.14(-1.27%)
Sep 03, 2008
10.79
10.97
10.72
10.89
339,031
+0.05(+0.43%)
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.