Sign In
|
Register
|
About Livermore
|
Contact Us
Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast
|
Traffic
Livermore News
Local News
Bay Area News
Business
Technology
Real Estate
Sports
High School Sports
Livermore Gas Prices
Ski And Snow Reports
Financial Markets
American
Bakery
Barbecue
Burgers
Chinese
Coffee Houses
Deli
Fast Food
Ice Cream/Frozen Yogurt
International
Italian
Japanese
Mexican
Pizza
Sandwiches
Sushi
Thai
Vietnamese
Wine
Bars and Lounges
Night Clubs
Attractions
Downtown
Museums
Family Fun
Arts & Culture
Parks
Wineries
Annual Events
Movies and Movie Times
Accommodations
Bed and Breakfast
Hotels & Resorts
Apartments
Apartment Finding & Rentals
Art & Culture
Galleries & Dealers
Museums
Performing Arts
Theatres
Associations, Foundations and Organizations
Business & Professional Clubs
Civic, Social and Fraternal
Labor Unions and Labor Organizations
Non-Profits
Professional & Trade Associations
Sales Organizations
Attractions & Entertainment
Activities
Amusement & Water Parks
Auditoriums, Halls & Facilities
Biking
Bowling, Billiards & Video Games
Casinos & Gaming
Events & Festivals
Fishing
General Attractions
Golfing
Group Adventures
Horseback Riding
Indoor Kart Racing
Movie Theatres
Museums
Parks & Preserves
Sightseeing
Target Shooting
Theatre
Tours
Wineries & Vineyards
ATV & Hummer Tours
Automotive
Auto Detail
Auto Rental
Car Washes
Dealers - Antique & Classic
Dealers - New
Dealers - Used
Mobile Detail
Mobile Home Dealers
Motorcycles
Parts & Supplies
Radio & Alarm Systems
Repair & Service
Road Service
RV Dealers
Smog Inspection
Tires
Towing
Window Tinting and Repair
Beauty & Fitness
Barbers
Beauty Salons
Cosmetics
Dance Clubs & Studios
Fitness Equipment & Apparel
Fitness Programs
Health Clubs & Gyms
Health Food Products & Vitamins
Health Services & Home Health
Manicures
Massage
Nutrition
Personal Trainers
Skin Treatment
Tanning Salons
Weight Loss
Yoga
Business & Professional Services
Appraisers
Benefit & Pensions Plans
Billing Services
Bookkeeping Service
Building Maintenance & Janitorial
Business & Labor Organizations
Business Legal Services
Communications Services
Computer & Audio Visual Services
Consultants
Copier & Fax Services, Equipment
Courier, Delivery & Messenger Service
Credit Check & Collection Agencies
Data Processing Service
Employment Services, Placement & Agencies
Engineer and Architect Services
Equipment & Supplies, Commercial & Industrial
Equipment Rentals
Funeral Services & Cemeteries
Graphic Design & Art
Human Resource Services
Industrial
Internet Services
Marketing & Advertising Services
Media Services
Notary Services
Office Furniture, Equipment & Supplies
Office Machines & Service
Office Supplies
Photography
Printing & Publishing
Public Relations & Publicity
Screen Printing
Security & Investigative Services
Shipping, Packaging & Postal Services
Signs & Banners
Staffing & Support Services
Translators & Interpreters
Video Production
Waste Management & Recycling
Commercial Contractors
Motor Freight Transport and Warehousing
Contractors
Air Conditioning
Architects
Building Contractors & Consultants
Concrete
Drywall, Plastering & Insulation
Electric
Fences and Gates
Floors & Ceilings
General Contractors
Heating, Cooling & AC
Inspectors & Surveyors
Landscaping
Painting & Wallcovering
Patio and Pool Enclosures
Plumbing
Pools, Spas & Saunas
Roofing
Special Trade Contractors
Domestic Services
Child Care Services
Housecleaning
Pet Sitting and Day Care
Education
Art Education
Colleges & Universities
Cont. Education
Elementary Schools
High Schools
Libraries
Middle Schools
Preschools & Childcare
Private & Parochial
Public
Tutoring
Employment
Employment Agencies
Network Marketing Business Opportunities
Temporary Help & Employment Contractors
Financial Services
Accountants & Tax
Appraisers
Banks & Credit Unions
Bookkeeping
Check Cashing & Money Orders
Collection Agencies
Financial Brokers and Dealers
Financial Consultants
Financial Planning and Services
Investments
Loans
Mortgage Lenders
Personal
Golf
Government
City & County Government
Federal Government
Post Offices
State Government
Hair Salons
Health and Medicine
Alternative Medicine / Acupuncture
Assisted Living & Elder Care Service
Chiropractors
Counseling
Dentistry
Drug Stores & Pharmacies
Emergency Services
Eye Care
Health Care Professionals
Home Health Care
Hospitals & Clinics
Medical Doctors
Medical Equipment & Supplies
Nutrition
Physical Therapist
Physicians & Surgeons
Public Health & Safety
Social Services
Specialists - Health Care Professionals
Home & Garden
Air Conditioning
Appliances
Bed & Bath
Building Materials & Hardware
Cabinets, Racks & Shelves
Carpets & Rugs
Cleaning Supplies & Services
Closets
Contractors
Domestic Services
Doors, Windows & Drapery
Electric
Floor Coverings
Furniture
Garages
Glass
Handyman
Heating, Cooling & AC
Home Improvement Centers
Interior Design & Decorating
Kitchen
Lamps & Lighting
Lawn & Garden
Locksmiths
Lumber
Nurseries & Garden Centers
Painting & Wallcoverings
Pest Control
Plumbing
Pools, Spas & Saunas
Roofing & Siding
Safety & Security
Sewage & Septic Systems
Tools
Insurance
Agents & Brokers
Auto
Health
Life
Laser Hair Removal
Legal
Attorneys
Legal Services
Manufacturing & Industrial
Agriculture
Audio & Visual
Building Materials
Computers, Electronics & Telecommunications
Electronic Equipment
Food & Beverage
Home & Garden
Import / Export and Wholesale
Industrial Supplies & Services
Machine Shops
Metal
Plastics
Textiles & Apparel
Media
Print Publications
Television Stations
Meeting & Event Planning
Audio & Visual
Catering
Event Facilities
Meeting Planners
Party Rentals & Entertainment
Recreational Services
Miscellaneous
Nightlife
Bars and Lounges
Events & Concerts
Live Music
Personal Service
Barbers, Beauty Salons & Spas
Car Wash
Dry Cleaning and Laundry
Tailors and Alterations
Tattoos & Body Piercing
Pets
Pet Boarding & Kennels
Pet Grooming
Pet Shops
Pet Supplies & Food - Retail
Veterinary Hospitals
Plastic Surgery
Plastic Surgeon
Real Estate
Appraisers
Commercial
Developers
Hotel and Motel Management
Property Management
Real Estate Agents and Brokers
Residential
Schools
Religion
Relocation
Local Utilities
Movers
Storage
Restaurants
American
Asian
Bakery
Barbecue
Breakfast
Brew Pubs
Burgers
Chinese
Coffee Houses
Continental
Deli
Downtown Restaurants
Fast Food
Fondue
Greek
Ice Cream / Frozen Yogurt
Indian
Italian
Japanese
Korean
Latin American
Mediterranean
Mexican
Pizza
Sandwiches
Seafood
Sports Bars
Steaks, Chops
Sushi
Tapas
Thai
Vegetarian
Vietnamese
Wine Bar / Tasting Rooms
Shopping
Accessories
Antiques
Auctions
Beer, Wine and Spirits
Books
Bridal Shops
Cellular & Wireless
Children's and Infants Clothing
Clothing
Computer and Computer Software
Convenience Stores
Department Stores
Electronics
Flowers
Furniture
Gas Stations
Gifts & Specialty Shops
Grocery Stores
Health Food Stores
Home Improvement
Jewelry
Men's Clothing Stores
Music & Musical Instruments
Office Supplies & Service
Pharmacies
Resale Shops
Shoe Stores
Shopping Centers & Malls
Smoke Shops
Sporting Goods
Thrift Stores
Toy Stores
Videos
Women's Clothing Stores
Spas
Beauty Salons
Day Spas
Resort Spas
Sports & Recreation
Arenas and Venues
Associations & Clubs
Aviation
Bicycles
Boat Dealers & Equipment
Boating
Bowling Alleys
Camping & Parks
Dance Clubs & Studios, Instruction
Equestrian
Fishing, Fishing Charters and Tours
Fitness Equipment & Apparel
Golf Courses
Gymnastics
Health Clubs
Hiking
Instruction
Martial Arts
Race Tracks
Recreation Facilities
Skateboarding
Skating Rinks
Sporting Goods
Tennis
Technology
Communications
Computer Maintenance and Repair
Computer Services & Consultants
E-commerce
Internet Advertising & Services
Semiconductor
Software
Web Design
Web Development
Travel & Transportation
Airlines & Airports
Attractions
Auto Rentals
Bus Lines & Charters
Hotels & Resorts
Taxi, Limousine & Shuttle
Tours & Excursions
Travel Agencies
Weddings
Cakes & Caterers
Ceremony & Reception Venues
Entertainment
Health & Beauty
Photographers & Videographers
Rentals
Your Business Here
Apartments
Classifieds
Cars
Shopping
Forums
Coupons
News Archives
Contests
Jobs
TV Times
Search Hotels in Livermore
CHECK-IN:
CHECK-OUT:
ROOMS:
1
2
3
4
Find A Business
or
Browse Listings
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Taiwan Semiconductor ADR
(NY:
TSM
)
157.66
+1.51 (+0.97%)
Streaming Delayed Price
Updated: 10:45 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 (%)
Sep 29, 2006
6.215
6.215
6.100
6.132
16,888,608
-0.04(-0.62%)
Sep 28, 2006
6.119
6.171
6.081
6.171
16,460,443
+0.06(+0.94%)
Sep 27, 2006
6.145
6.215
6.107
6.113
13,643,484
-0.10(-1.54%)
Sep 26, 2006
6.254
6.254
6.132
6.209
14,554,135
-0.04(-0.72%)
Sep 25, 2006
6.139
6.298
6.068
6.254
20,704,826
+0.19(+3.05%)
Sep 22, 2006
6.081
6.164
6.056
6.068
14,752,484
-0.09(-1.45%)
Sep 21, 2006
6.324
6.324
6.139
6.158
14,059,124
-0.14(-2.23%)
Sep 20, 2006
6.196
6.317
6.177
6.298
15,947,429
+0.12(+1.96%)
Sep 19, 2006
6.292
6.292
6.043
6.177
23,371,340
-0.16(-2.52%)
Sep 18, 2006
6.209
6.356
6.119
6.337
27,933,832
+0.26(+4.31%)
Sep 15, 2006
6.119
6.183
6.068
6.075
14,007,149
+0.01(+0.11%)
Sep 14, 2006
6.024
6.126
5.985
6.068
16,692,294
+0.01(+0.21%)
Sep 13, 2006
5.998
6.107
5.953
6.056
20,716,880
+0.11(+1.83%)
Sep 12, 2006
5.768
5.953
5.762
5.947
21,264,334
+0.19(+3.33%)
Sep 11, 2006
6.004
6.004
5.660
5.755
9,950,314
+0.03(+0.56%)
Sep 08, 2006
5.838
5.838
5.679
5.723
13,318,330
-0.06(-0.99%)
Sep 07, 2006
5.800
5.845
5.711
5.781
13,433,237
-0.02(-0.33%)
Sep 06, 2006
5.953
5.960
5.762
5.800
16,028,679
-0.19(-3.20%)
Sep 05, 2006
5.966
6.017
5.909
5.992
7,324,502
+0.03(+0.43%)
Sep 01, 2006
5.992
6.036
5.921
5.966
8,785,739
+0.02(+0.32%)
Aug 31, 2006
5.934
5.973
5.864
5.947
13,685,126
+0.06(+0.98%)
Aug 30, 2006
5.819
5.902
5.787
5.889
12,339,892
+0.13(+2.33%)
Aug 29, 2006
5.749
5.775
5.711
5.755
8,070,775
+0.01(+0.22%)
Aug 28, 2006
5.698
5.775
5.628
5.743
8,135,274
+0.03(+0.56%)
Aug 25, 2006
5.768
5.800
5.704
5.711
6,992,146
-0.04(-0.78%)
Aug 24, 2006
5.813
5.813
5.736
5.755
10,772,045
-0.05(-0.88%)
Aug 23, 2006
5.973
5.973
5.787
5.806
11,010,783
-0.17(-2.88%)
Aug 22, 2006
5.960
6.004
5.909
5.979
9,343,214
+0.05(+0.86%)
Aug 21, 2006
6.056
6.062
5.909
5.928
11,373,823
-0.13(-2.11%)
Aug 18, 2006
6.100
6.100
5.985
6.056
11,308,541
-0.07(-1.15%)
Aug 17, 2006
6.049
6.190
6.043
6.126
20,783,256
+0.08(+1.27%)
Aug 16, 2006
5.915
6.062
5.909
6.049
27,987,686
+0.13(+2.27%)
Aug 15, 2006
5.717
5.928
5.672
5.915
19,389,180
+0.25(+4.40%)
Aug 14, 2006
5.640
5.736
5.628
5.666
16,263,504
+0.14(+2.54%)
Aug 11, 2006
5.685
5.691
5.519
5.525
11,430,807
-0.10(-1.70%)
Aug 10, 2006
5.513
5.672
5.500
5.621
25,474,276
+0.22(+4.14%)
Aug 09, 2006
5.506
5.548
5.398
5.398
16,737,067
-0.04(-0.71%)
Aug 08, 2006
5.474
5.487
5.385
5.436
17,235,522
+0.06(+1.07%)
Aug 07, 2006
5.474
5.474
5.378
5.378
10,690,952
-0.08(-1.52%)
Aug 04, 2006
5.557
5.583
5.442
5.462
8,612,282
-0.06(-1.16%)
Aug 03, 2006
5.519
5.583
5.493
5.525
10,910,748
+0.01(+0.12%)
Aug 02, 2006
5.545
5.577
5.513
5.519
9,916,030
+0.02(+0.35%)
Aug 01, 2006
5.525
5.557
5.481
5.500
15,603,802
-0.04(-0.69%)
Jul 31, 2006
5.545
5.577
5.442
5.538
11,296,487
-0.01(-0.12%)
Jul 28, 2006
5.347
5.564
5.334
5.545
20,816,916
+0.20(+3.70%)
Jul 27, 2006
5.525
5.602
5.347
5.347
18,102,182
-0.05(-0.95%)
Jul 26, 2006
5.366
5.423
5.276
5.398
11,227,292
+0.03(+0.60%)
Jul 25, 2006
5.366
5.398
5.263
5.366
9,414,600
+0.00(+0.00%)
Jul 24, 2006
5.149
5.378
5.142
5.366
18,835,306
+0.26(+5.00%)
Jul 21, 2006
5.353
5.276
5.091
5.110
32,803,632
-0.29(-5.44%)
Jul 20, 2006
5.525
5.545
5.385
5.404
15,150,434
-0.07(-1.28%)
Jul 19, 2006
5.302
5.500
5.263
5.474
20,359,632
+0.16(+3.00%)
Jul 18, 2006
5.270
5.327
5.180
5.315
12,789,034
+0.05(+0.97%)
Jul 17, 2006
5.302
5.347
5.206
5.263
11,736,079
-0.17(-3.06%)
Jul 14, 2006
5.430
5.455
5.347
5.430
12,620,587
-0.04(-0.82%)
Jul 13, 2006
5.583
5.615
5.430
5.474
12,162,208
-0.19(-3.38%)
Jul 12, 2006
5.723
5.723
5.634
5.666
12,206,982
-0.06(-1.00%)
Jul 11, 2006
5.666
5.723
5.589
5.723
8,807,343
+0.05(+0.90%)
Jul 10, 2006
5.717
5.755
5.653
5.672
10,378,322
+0.08(+1.37%)
Jul 07, 2006
5.691
5.749
5.589
5.596
12,774,005
-0.14(-2.45%)
Jul 06, 2006
5.723
5.826
5.723
5.736
13,584,465
+0.01(+0.22%)
Jul 05, 2006
5.800
5.819
5.723
5.723
13,436,994
-0.19(-3.24%)
Jul 03, 2006
5.889
5.941
5.864
5.915
4,706,204
+0.05(+0.87%)
Jun 30, 2006
5.813
5.921
5.723
5.864
15,744,541
+0.08(+1.44%)
Jun 29, 2006
5.538
5.819
5.532
5.781
21,731,480
+0.32(+5.85%)
Jun 28, 2006
5.557
5.557
5.378
5.462
9,709,853
-0.03(-0.47%)
Jun 27, 2006
5.570
5.591
5.474
5.487
9,929,337
-0.08(-1.49%)
Jun 26, 2006
5.545
5.608
5.506
5.570
7,678,148
+0.01(+0.11%)
Jun 23, 2006
5.519
5.589
5.372
5.564
10,338,245
+0.03(+0.46%)
Jun 22, 2006
5.596
5.615
5.481
5.538
9,285,447
+0.01(+0.12%)
Jun 21, 2006
5.410
5.621
5.359
5.532
12,711,229
+0.12(+2.24%)
Jun 20, 2006
5.410
5.436
5.308
5.410
10,775,176
-0.18(-3.28%)
Jun 19, 2006
5.650
5.699
5.588
5.594
10,069,518
-0.04(-0.77%)
Jun 16, 2006
5.699
5.706
5.538
5.637
10,296,231
-0.02(-0.33%)
Jun 15, 2006
5.519
5.687
5.476
5.656
25,471,940
+0.14(+2.47%)
Jun 14, 2006
5.538
5.557
5.433
5.519
14,809,035
+0.27(+5.08%)
Jun 13, 2006
5.333
5.364
5.240
5.253
12,543,361
-0.09(-1.74%)
Jun 12, 2006
5.457
5.513
5.340
5.346
16,638,538
-0.10(-1.82%)
Jun 09, 2006
5.699
5.737
5.445
5.445
21,029,924
-0.14(-2.55%)
Jun 08, 2006
5.526
5.606
5.364
5.588
27,265,162
-0.08(-1.42%)
Jun 07, 2006
5.761
5.817
5.662
5.668
11,519,769
-0.11(-1.83%)
Jun 06, 2006
5.817
5.830
5.681
5.774
15,113,952
+0.02(+0.32%)
Jun 05, 2006
5.954
5.954
5.737
5.755
12,803,452
-0.32(-5.21%)
Jun 02, 2006
6.078
6.115
6.022
6.071
11,910,953
+0.07(+1.14%)
Jun 01, 2006
5.892
6.028
5.885
6.003
10,619,208
+0.13(+2.22%)
May 31, 2006
5.823
5.879
5.768
5.873
13,429,249
+0.11(+1.94%)
May 30, 2006
5.805
5.854
5.755
5.761
13,812,694
-0.04(-0.75%)
May 26, 2006
5.861
5.879
5.768
5.805
12,145,405
-0.07(-1.27%)
May 25, 2006
5.861
5.947
5.805
5.879
13,026,617
+0.01(+0.21%)
May 24, 2006
5.923
5.954
5.768
5.867
18,110,878
-0.04(-0.63%)
May 23, 2006
5.954
6.078
5.904
5.904
14,538,625
+0.04(+0.63%)
May 22, 2006
6.115
6.115
5.737
5.867
20,257,230
-0.24(-3.96%)
May 19, 2006
6.090
6.189
6.040
6.109
14,452,036
+0.04(+0.61%)
May 18, 2006
6.171
6.276
6.071
6.071
13,327,503
-0.06(-0.91%)
May 17, 2006
6.258
6.295
6.078
6.127
16,189,950
-0.06(-1.00%)
May 16, 2006
6.177
6.289
6.171
6.189
16,927,008
-0.04(-0.60%)
May 15, 2006
6.233
6.276
6.158
6.226
22,226,856
-0.07(-1.18%)
May 12, 2006
6.363
6.437
6.233
6.301
22,570,150
-0.13(-2.03%)
May 11, 2006
6.555
6.611
6.382
6.431
19,812,352
-0.06(-0.96%)
May 10, 2006
6.518
6.630
6.487
6.493
14,661,011
-0.16(-2.33%)
May 09, 2006
6.778
6.822
6.630
6.648
21,810,518
-0.27(-3.94%)
May 08, 2006
7.002
7.051
6.915
6.921
14,825,321
-0.06(-0.89%)
May 05, 2006
6.828
7.002
6.797
6.983
21,410,626
+0.19(+2.83%)
May 04, 2006
6.685
6.840
6.673
6.791
16,266,220
+0.14(+2.05%)
May 03, 2006
6.549
6.667
6.524
6.654
12,268,598
+0.13(+2.00%)
May 02, 2006
6.487
6.568
6.487
6.524
8,416,904
+0.02(+0.38%)
May 01, 2006
6.543
6.568
6.487
6.499
11,532,991
+0.00(+0.00%)
Apr 28, 2006
6.605
6.654
6.475
6.499
15,840,529
-0.12(-1.87%)
Apr 27, 2006
6.512
6.673
6.456
6.623
27,788,246
+0.04(+0.66%)
Apr 26, 2006
6.716
6.747
6.555
6.580
25,697,202
+0.09(+1.43%)
Apr 25, 2006
6.611
6.642
6.468
6.487
19,838,150
-0.14(-2.06%)
Apr 24, 2006
6.667
6.673
6.530
6.623
17,559,578
-0.07(-1.11%)
Apr 21, 2006
6.803
6.822
6.661
6.698
14,951,093
-0.05(-0.74%)
Apr 20, 2006
6.785
6.822
6.747
6.747
12,970,665
+0.02(+0.28%)
Apr 19, 2006
6.766
6.822
6.716
6.729
11,272,901
-0.04(-0.55%)
Apr 18, 2006
6.667
6.772
6.630
6.766
10,240,923
+0.13(+1.96%)
Apr 17, 2006
6.617
6.723
6.568
6.636
13,461,660
+0.09(+1.42%)
Apr 13, 2006
6.444
6.630
6.475
6.543
8,642,487
+0.10(+1.54%)
Apr 12, 2006
6.419
6.512
6.400
6.444
9,460,813
+0.11(+1.76%)
Apr 11, 2006
6.468
6.512
6.313
6.332
13,693,855
-0.16(-2.48%)
Apr 10, 2006
6.512
6.543
6.444
6.493
12,808,128
+0.02(+0.38%)
Apr 07, 2006
6.574
6.636
6.437
6.468
12,675,422
-0.07(-1.14%)
Apr 06, 2006
6.537
6.561
6.475
6.543
11,936,269
+0.04(+0.67%)
Apr 05, 2006
6.425
6.512
6.400
6.499
9,178,632
+0.07(+1.16%)
Apr 04, 2006
6.357
6.425
6.338
6.425
10,777,713
+0.02(+0.39%)
Apr 03, 2006
6.313
6.444
6.307
6.400
13,198,022
+0.16(+2.58%)
Mar 31, 2006
6.276
6.369
6.226
6.239
10,379,595
+0.01(+0.10%)
Mar 30, 2006
6.171
6.264
6.146
6.233
13,338,468
+0.11(+1.82%)
Mar 29, 2006
5.985
6.158
5.985
6.121
13,427,476
+0.19(+3.24%)
Mar 28, 2006
5.985
6.034
5.885
5.929
12,733,955
-0.04(-0.73%)
Mar 27, 2006
6.016
6.047
5.954
5.972
8,801,476
+0.00(+0.00%)
Mar 24, 2006
5.904
5.997
5.898
5.972
6,768,642
+0.08(+1.37%)
Mar 23, 2006
5.892
5.929
5.861
5.892
8,071,191
+0.00(+0.00%)
Mar 22, 2006
5.823
5.935
5.823
5.892
11,512,352
+0.01(+0.11%)
Mar 21, 2006
5.898
5.985
5.879
5.885
9,535,470
+0.01(+0.11%)
Mar 20, 2006
6.003
6.003
5.861
5.879
14,426,881
-0.06(-1.04%)
Mar 17, 2006
5.941
6.096
5.904
5.941
14,120,029
-0.01(-0.21%)
Mar 16, 2006
6.121
6.121
5.947
5.954
15,630,586
-0.22(-3.52%)
Mar 15, 2006
6.121
6.177
6.059
6.171
13,230,916
+0.11(+1.74%)
Mar 14, 2006
5.916
6.071
5.898
6.065
10,114,345
+0.11(+1.77%)
Mar 13, 2006
6.016
6.115
5.941
5.960
13,249,621
-0.02(-0.31%)
Mar 10, 2006
5.954
6.003
5.916
5.978
15,403,229
+0.15(+2.55%)
Mar 09, 2006
5.885
6.022
5.811
5.830
17,476,052
+0.01(+0.11%)
Mar 08, 2006
5.830
5.879
5.774
5.823
17,074,710
-0.04(-0.63%)
Mar 07, 2006
5.972
6.009
5.769
5.861
19,972,146
-0.17(-2.78%)
Mar 06, 2006
6.065
6.140
5.960
6.028
10,398,139
-0.05(-0.82%)
Mar 03, 2006
6.164
6.195
6.078
6.078
14,610,057
-0.09(-1.51%)
Mar 02, 2006
6.233
6.258
6.152
6.171
18,682,820
-0.06(-1.00%)
Mar 01, 2006
6.071
6.245
6.071
6.233
14,706,966
+0.20(+3.29%)
Feb 28, 2006
6.214
6.226
6.016
6.034
15,939,534
-0.18(-2.89%)
Feb 27, 2006
6.177
6.245
6.140
6.214
9,656,244
+0.08(+1.31%)
Feb 24, 2006
6.133
6.158
6.090
6.133
10,947,667
+0.00(+0.00%)
Feb 23, 2006
6.078
6.171
6.059
6.133
17,626,010
-0.01(-0.10%)
Feb 22, 2006
6.233
6.233
6.053
6.140
23,186,112
-0.12(-1.88%)
Feb 21, 2006
6.282
6.301
6.183
6.258
18,597,844
+0.07(+1.10%)
Feb 17, 2006
6.375
6.499
6.158
6.189
7,826,258
-0.11(-1.77%)
Feb 16, 2006
6.264
6.326
6.233
6.301
10,795,772
+0.09(+1.50%)
Feb 15, 2006
6.574
6.574
6.158
6.208
13,479,881
-0.03(-0.50%)
Feb 14, 2006
6.220
6.276
6.146
6.239
24,447,864
+0.08(+1.31%)
Feb 13, 2006
6.326
6.326
6.152
6.158
13,510,840
-0.20(-3.12%)
Feb 10, 2006
6.431
6.431
6.239
6.357
22,882,000
-0.07(-1.16%)
Feb 09, 2006
6.481
6.543
6.406
6.431
17,406,876
-0.05(-0.77%)
Feb 08, 2006
6.419
6.506
6.363
6.481
11,118,427
+0.02(+0.38%)
Feb 07, 2006
6.530
6.530
6.431
6.456
14,719,221
-0.07(-1.14%)
Feb 06, 2006
6.450
6.537
6.406
6.530
12,214,257
+0.16(+2.43%)
Feb 03, 2006
6.251
6.431
6.251
6.375
13,203,988
-0.07(-1.15%)
Feb 02, 2006
6.599
6.630
6.388
6.450
20,945,108
-0.18(-2.71%)
Feb 01, 2006
6.667
6.698
6.555
6.630
13,529,384
-0.07(-1.02%)
Jan 31, 2006
6.785
6.785
6.537
6.698
17,295,294
-0.02(-0.37%)
Jan 30, 2006
6.710
6.741
6.611
6.723
12,089,130
+0.01(+0.18%)
Jan 27, 2006
6.636
6.809
6.599
6.710
22,686,570
+0.21(+3.24%)
Jan 26, 2006
6.264
6.512
6.171
6.499
36,648,576
+0.41(+6.72%)
Jan 25, 2006
6.289
6.307
6.090
6.090
20,963,652
-0.14(-2.19%)
Jan 24, 2006
6.164
6.233
6.158
6.226
17,257,724
+0.14(+2.24%)
Jan 23, 2006
6.152
6.183
6.065
6.090
14,843,220
-0.03(-0.51%)
Jan 20, 2006
6.326
6.344
6.115
6.121
15,165,551
-0.21(-3.33%)
Jan 19, 2006
6.264
6.375
6.264
6.332
17,279,492
+0.16(+2.61%)
Jan 18, 2006
6.096
6.208
6.078
6.171
19,084,968
-0.10(-1.58%)
Jan 17, 2006
6.369
6.394
6.258
6.270
16,222,038
-0.17(-2.69%)
Jan 13, 2006
6.450
6.462
6.338
6.444
12,251,505
-0.03(-0.48%)
Jan 12, 2006
6.574
6.599
6.425
6.475
14,601,834
-0.21(-3.15%)
Jan 11, 2006
6.555
6.723
6.524
6.685
18,840,358
+0.11(+1.60%)
Jan 10, 2006
6.654
6.679
6.543
6.580
17,544,904
-0.20(-2.93%)
Jan 09, 2006
6.809
6.847
6.747
6.778
18,186,988
+0.08(+1.20%)
Jan 06, 2006
6.698
6.735
6.568
6.698
21,056,368
+0.28(+4.35%)
Jan 05, 2006
6.431
6.475
6.383
6.419
8,772,129
+0.11(+1.67%)
Jan 04, 2006
6.295
6.338
6.276
6.313
6,480,011
+0.05(+0.79%)
Jan 03, 2006
6.388
6.388
6.245
6.264
12,633,176
+0.12(+1.92%)
Dec 30, 2005
6.133
6.226
6.047
6.146
5,069,911
+0.01(+0.20%)
Dec 29, 2005
6.152
6.177
6.121
6.133
4,892,217
+0.01(+0.10%)
Dec 28, 2005
6.127
6.158
6.040
6.127
6,363,430
+0.00(+0.00%)
Dec 27, 2005
6.264
6.301
6.121
6.127
5,411,108
-0.13(-2.08%)
Dec 23, 2005
6.177
6.301
6.177
6.258
8,984,169
+0.15(+2.44%)
Dec 22, 2005
6.090
6.158
6.034
6.109
3,946,829
-0.02(-0.40%)
Dec 21, 2005
6.102
6.195
6.071
6.133
13,332,824
+0.12(+2.06%)
Dec 20, 2005
6.009
6.022
5.935
6.009
14,484,446
+0.06(+1.04%)
Dec 19, 2005
6.040
6.090
5.947
5.947
14,065,528
-0.07(-1.13%)
Dec 16, 2005
6.090
6.096
5.997
6.016
10,473,280
-0.01(-0.21%)
Dec 15, 2005
5.985
6.059
5.978
6.028
10,174,167
+0.07(+1.25%)
Dec 14, 2005
6.034
6.040
5.898
5.954
20,346,562
-0.14(-2.34%)
Dec 13, 2005
6.047
6.152
6.003
6.096
12,781,361
+0.00(+0.00%)
Dec 12, 2005
6.090
6.152
6.047
6.096
8,339,505
+0.02(+0.41%)
Dec 09, 2005
6.065
6.078
6.003
6.071
14,444,941
-0.01(-0.20%)
Dec 08, 2005
6.171
6.202
6.040
6.084
18,507,384
-0.06(-0.91%)
Dec 07, 2005
6.195
6.208
6.121
6.140
12,286,173
-0.02(-0.40%)
Dec 06, 2005
6.152
6.233
6.078
6.164
17,469,924
+0.06(+0.91%)
Dec 05, 2005
6.078
6.152
6.040
6.109
16,788,014
+0.09(+1.55%)
Dec 02, 2005
6.065
6.084
5.985
6.016
9,015,934
-0.05(-0.82%)
Dec 01, 2005
5.923
6.183
5.966
6.065
15,812,956
+0.12(+2.09%)
Nov 30, 2005
5.823
5.972
5.823
5.941
19,636,592
+0.17(+3.01%)
Nov 29, 2005
5.768
5.898
5.761
5.768
16,161,732
+0.01(+0.11%)
Nov 28, 2005
5.830
5.892
5.706
5.761
13,068,380
-0.06(-1.06%)
Nov 25, 2005
5.879
5.923
5.768
5.823
6,596,915
-0.06(-0.95%)
Nov 23, 2005
5.830
5.966
5.823
5.879
23,303,498
+0.01(+0.21%)
Nov 22, 2005
5.687
5.879
5.582
5.867
24,959,822
+0.18(+3.16%)
Nov 21, 2005
5.687
5.706
5.656
5.687
7,193,849
+0.03(+0.55%)
Nov 18, 2005
5.588
5.668
5.569
5.656
10,039,365
+0.07(+1.22%)
Nov 17, 2005
5.426
5.588
5.426
5.588
14,262,410
+0.14(+2.62%)
Nov 16, 2005
5.470
5.488
5.414
5.445
14,336,100
-0.06(-1.01%)
Nov 15, 2005
5.464
5.544
5.383
5.501
15,007,046
+0.05(+0.91%)
Nov 14, 2005
5.495
5.495
5.445
5.451
9,543,049
-0.03(-0.57%)
Nov 11, 2005
5.569
5.569
5.464
5.482
14,442,038
-0.02(-0.34%)
Nov 10, 2005
5.488
5.507
5.426
5.501
18,042,672
-0.01(-0.11%)
Nov 09, 2005
5.402
5.519
5.364
5.507
29,238,980
+0.16(+2.90%)
Nov 08, 2005
5.321
5.377
5.290
5.352
11,524,445
+0.02(+0.35%)
Nov 07, 2005
5.321
5.358
5.216
5.333
13,721,428
+0.02(+0.35%)
Nov 04, 2005
5.296
5.340
5.259
5.315
11,913,049
+0.02(+0.47%)
Nov 03, 2005
5.178
5.340
5.172
5.290
27,032,322
+0.08(+1.55%)
Nov 02, 2005
5.005
5.240
5.005
5.209
20,362,040
+0.22(+4.35%)
Nov 01, 2005
4.992
5.017
4.930
4.992
13,925,889
-0.02(-0.37%)
Oct 31, 2005
4.986
5.017
4.974
5.011
12,913,906
+0.06(+1.13%)
Oct 28, 2005
4.893
4.992
4.825
4.955
19,157,368
+0.16(+3.23%)
Oct 27, 2005
4.862
4.862
4.719
4.800
20,474,914
+0.00(+0.00%)
Oct 26, 2005
4.856
4.875
4.788
4.800
12,247,635
-0.08(-1.65%)
Oct 25, 2005
4.899
5.061
4.850
4.881
9,651,084
-0.06(-1.13%)
Oct 24, 2005
4.899
4.949
4.850
4.937
11,295,153
+0.10(+2.05%)
Oct 21, 2005
4.806
4.856
4.744
4.837
11,164,866
+0.10(+2.09%)
Oct 20, 2005
4.738
4.837
4.695
4.738
14,076,170
-0.11(-2.30%)
Oct 19, 2005
4.806
4.856
4.651
4.850
25,962,774
-0.06(-1.14%)
Oct 18, 2005
4.961
4.961
4.881
4.906
8,215,829
-0.02(-0.38%)
Oct 17, 2005
4.899
4.930
4.856
4.924
10,644,685
+0.01(+0.13%)
Oct 14, 2005
4.980
4.999
4.899
4.918
16,523,246
-0.07(-1.37%)
Oct 13, 2005
4.999
5.017
4.899
4.986
16,769,631
+0.00(+0.00%)
Oct 12, 2005
4.961
5.011
4.943
4.986
14,969,476
-0.06(-1.11%)
Oct 11, 2005
5.147
5.147
5.017
5.042
17,028,270
-0.08(-1.57%)
Oct 10, 2005
5.197
5.222
5.116
5.123
21,772,624
-0.10(-1.90%)
Oct 07, 2005
5.197
5.247
5.172
5.222
25,872,638
+0.08(+1.57%)
Oct 06, 2005
5.166
5.253
5.141
5.141
22,227,500
-0.02(-0.48%)
Oct 05, 2005
5.228
5.240
5.166
5.166
15,448,216
-0.04(-0.83%)
Oct 04, 2005
5.271
5.315
5.203
5.209
18,298,892
+0.07(+1.33%)
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.