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
Pdf Solutions Inc
(NQ:
PDFS
)
35.43
-0.21 (-0.58%)
Streaming Delayed Price
Updated: 11:11 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 30, 2009
3.460
3.520
3.450
3.490
47,860
-0.05(-1.41%)
Sep 29, 2009
3.590
3.600
3.460
3.540
15,100
+0.00(+0.00%)
Sep 28, 2009
3.570
3.610
3.420
3.540
45,283
+0.03(+0.85%)
Sep 25, 2009
3.480
3.590
3.320
3.510
37,841
-0.07(-1.96%)
Sep 24, 2009
3.580
3.590
3.430
3.580
17,700
+0.02(+0.56%)
Sep 23, 2009
3.560
3.570
3.430
3.560
17,036
-0.01(-0.28%)
Sep 22, 2009
3.540
3.620
3.340
3.570
73,671
+0.18(+5.31%)
Sep 21, 2009
3.580
3.580
3.090
3.390
80,603
-0.02(-0.59%)
Sep 18, 2009
3.590
3.600
3.310
3.410
106,425
-0.19(-5.28%)
Sep 17, 2009
3.400
3.870
3.360
3.600
33,110
+0.25(+7.46%)
Sep 16, 2009
3.330
3.410
3.300
3.350
16,682
+0.02(+0.60%)
Sep 15, 2009
3.260
3.330
3.230
3.330
41,304
+0.07(+2.15%)
Sep 14, 2009
3.140
3.280
3.090
3.260
23,161
+0.02(+0.62%)
Sep 11, 2009
3.140
3.240
3.100
3.240
8,922
+0.10(+3.18%)
Sep 10, 2009
2.980
3.140
2.910
3.140
28,777
+0.09(+2.95%)
Sep 09, 2009
3.000
3.050
2.950
3.050
15,801
+0.08(+2.69%)
Sep 08, 2009
2.910
3.010
2.830
2.970
16,058
+0.00(+0.00%)
Sep 04, 2009
2.860
2.970
2.830
2.970
13,425
+0.10(+3.48%)
Sep 03, 2009
2.600
2.880
2.600
2.870
23,192
+0.26(+9.96%)
Sep 02, 2009
2.630
2.650
2.540
2.610
30,938
+0.02(+0.77%)
Sep 01, 2009
2.520
2.610
2.520
2.590
2,792
-0.10(-3.72%)
Aug 31, 2009
2.500
2.700
2.450
2.690
27,780
+0.11(+4.26%)
Aug 28, 2009
2.610
2.650
2.420
2.580
56,869
+0.06(+2.38%)
Aug 27, 2009
2.620
2.680
2.520
2.520
41,821
-0.13(-4.91%)
Aug 26, 2009
2.680
2.680
2.630
2.650
20,350
+0.00(+0.00%)
Aug 25, 2009
2.700
2.720
2.640
2.650
75,574
-0.03(-1.12%)
Aug 24, 2009
2.760
2.770
2.680
2.680
42,672
-0.02(-0.74%)
Aug 21, 2009
2.650
2.750
2.510
2.700
192,862
+0.05(+1.89%)
Aug 20, 2009
2.740
2.740
2.650
2.650
19,012
-0.07(-2.57%)
Aug 19, 2009
2.690
2.770
2.560
2.720
79,540
-0.06(-2.16%)
Aug 18, 2009
2.770
2.800
2.390
2.780
32,863
+0.17(+6.51%)
Aug 17, 2009
2.500
2.610
2.410
2.610
34,779
+0.06(+2.35%)
Aug 14, 2009
2.570
2.640
2.540
2.550
22,460
+0.00(+0.00%)
Aug 13, 2009
2.840
2.840
2.540
2.550
37,797
-0.09(-3.41%)
Aug 12, 2009
2.690
2.850
2.590
2.640
68,717
-0.12(-4.35%)
Aug 11, 2009
2.600
2.800
2.600
2.760
27,812
+0.05(+1.85%)
Aug 10, 2009
2.700
2.730
2.600
2.710
17,700
-0.04(-1.45%)
Aug 07, 2009
2.880
2.880
2.630
2.750
33,437
-0.15(-5.17%)
Aug 06, 2009
2.890
2.980
2.530
2.900
36,385
-0.04(-1.36%)
Aug 05, 2009
2.660
3.000
2.530
2.940
56,250
+0.01(+0.34%)
Aug 04, 2009
2.690
3.000
2.601
2.930
69,780
+0.36(+14.01%)
Aug 03, 2009
2.460
2.790
2.270
2.570
71,005
+0.27(+11.74%)
Jul 31, 2009
2.270
2.350
2.150
2.300
59,098
-0.07(-2.95%)
Jul 30, 2009
2.450
2.470
2.030
2.370
57,415
+0.08(+3.49%)
Jul 29, 2009
2.280
2.300
2.030
2.290
19,393
+0.03(+1.33%)
Jul 28, 2009
2.220
2.277
2.010
2.260
29,690
+0.09(+4.15%)
Jul 27, 2009
2.300
2.400
2.070
2.170
62,130
-0.13(-5.65%)
Jul 24, 2009
2.400
2.400
2.200
2.300
19,184
-0.10(-4.17%)
Jul 23, 2009
2.300
2.500
2.280
2.400
9,890
+0.10(+4.35%)
Jul 22, 2009
2.260
2.490
2.250
2.300
4,450
+0.04(+1.77%)
Jul 21, 2009
2.400
2.400
2.260
2.260
34,096
-0.13(-5.44%)
Jul 20, 2009
2.480
2.480
2.360
2.390
13,000
+0.00(+0.00%)
Jul 17, 2009
2.400
2.450
2.160
2.390
10,381
-0.01(-0.42%)
Jul 16, 2009
2.450
2.450
2.370
2.400
9,800
+0.03(+1.27%)
Jul 15, 2009
2.330
2.500
2.290
2.370
9,810
-0.02(-0.84%)
Jul 14, 2009
2.540
2.540
2.300
2.390
17,690
+0.01(+0.42%)
Jul 13, 2009
2.740
2.740
2.360
2.380
4,200
-0.03(-1.24%)
Jul 10, 2009
2.440
2.440
2.330
2.410
1,700
+0.01(+0.42%)
Jul 09, 2009
2.470
2.490
2.130
2.400
5,450
+0.07(+3.00%)
Jul 08, 2009
2.490
2.490
2.040
2.330
10,871
-0.07(-2.92%)
Jul 07, 2009
2.570
2.570
2.270
2.400
18,569
-0.10(-4.00%)
Jul 06, 2009
2.530
2.540
2.330
2.500
12,083
+0.05(+2.04%)
Jul 02, 2009
2.540
2.600
2.270
2.450
13,290
-0.05(-2.00%)
Jul 01, 2009
2.490
2.520
2.330
2.500
61,617
-0.05(-1.96%)
Jun 30, 2009
2.410
2.630
2.300
2.550
22,817
+0.15(+6.25%)
Jun 29, 2009
2.400
2.430
2.400
2.400
4,903
+0.00(+0.00%)
Jun 26, 2009
2.330
2.490
2.330
2.400
25,827
-0.01(-0.41%)
Jun 25, 2009
2.440
2.490
2.170
2.410
25,752
+0.01(+0.42%)
Jun 24, 2009
2.520
2.530
2.120
2.400
35,577
+0.03(+1.27%)
Jun 23, 2009
2.430
2.430
2.140
2.370
18,970
-0.09(-3.66%)
Jun 22, 2009
2.640
2.800
2.240
2.460
90,563
-0.29(-10.55%)
Jun 19, 2009
2.390
2.750
2.320
2.750
31,124
+0.45(+19.57%)
Jun 18, 2009
2.440
2.440
2.250
2.300
19,741
-0.05(-2.13%)
Jun 17, 2009
2.440
2.440
2.200
2.350
16,362
-0.05(-2.08%)
Jun 16, 2009
2.550
2.550
2.300
2.400
24,497
-0.02(-0.83%)
Jun 15, 2009
2.500
2.500
2.320
2.420
21,454
-0.11(-4.35%)
Jun 12, 2009
2.520
2.650
2.350
2.530
13,324
+0.00(+0.00%)
Jun 11, 2009
2.450
2.750
2.360
2.530
16,930
+0.12(+4.98%)
Jun 10, 2009
2.320
2.680
2.320
2.410
16,928
-0.04(-1.63%)
Jun 09, 2009
2.030
2.490
2.007
2.450
18,199
+0.36(+17.22%)
Jun 08, 2009
2.240
2.250
1.890
2.090
11,673
+0.18(+9.42%)
Jun 05, 2009
1.980
2.120
1.910
1.910
73,200
-0.13(-6.37%)
Jun 04, 2009
1.820
2.230
1.820
2.040
61,172
+0.24(+13.33%)
Jun 03, 2009
1.771
1.830
1.750
1.800
8,156
-0.02(-1.10%)
Jun 02, 2009
1.780
1.890
1.780
1.820
34,200
-0.01(-0.55%)
Jun 01, 2009
1.890
1.890
1.750
1.830
44,405
-0.05(-2.66%)
May 29, 2009
1.870
1.880
1.790
1.880
29,685
+0.02(+1.08%)
May 28, 2009
1.810
1.860
1.790
1.860
27,254
+0.00(+0.00%)
May 27, 2009
1.880
1.900
1.860
1.860
19,220
-0.09(-4.62%)
May 26, 2009
1.790
1.950
1.780
1.950
8,100
+0.23(+13.37%)
May 22, 2009
1.730
1.930
1.700
1.720
91,200
-0.05(-2.82%)
May 21, 2009
1.940
1.940
1.760
1.770
6,500
-0.02(-1.12%)
May 20, 2009
1.610
1.790
1.590
1.790
21,551
+0.05(+2.87%)
May 19, 2009
1.710
1.840
1.470
1.740
31,311
-0.06(-3.33%)
May 18, 2009
1.800
1.860
1.710
1.800
20,620
-0.04(-2.17%)
May 15, 2009
1.900
1.900
1.780
1.840
22,400
-0.05(-2.65%)
May 14, 2009
1.960
1.975
1.890
1.890
16,000
-0.09(-4.30%)
May 13, 2009
1.890
2.000
1.800
1.975
29,500
-0.02(-0.82%)
May 12, 2009
2.180
2.180
1.850
1.991
51,623
-0.17(-7.81%)
May 11, 2009
2.110
2.180
2.020
2.160
28,100
+0.05(+2.37%)
May 08, 2009
2.000
2.110
1.910
2.110
41,448
+0.15(+7.65%)
May 07, 2009
1.980
1.980
1.870
1.960
10,200
+0.06(+3.16%)
May 06, 2009
1.850
1.900
1.730
1.900
50,500
+0.04(+2.15%)
May 05, 2009
1.800
1.860
1.790
1.860
38,800
+0.06(+3.33%)
May 04, 2009
1.740
1.800
1.720
1.800
50,250
+0.07(+4.05%)
May 01, 2009
1.760
1.800
1.700
1.730
20,405
-0.07(-4.02%)
Apr 30, 2009
1.900
1.900
1.780
1.802
61,250
+0.04(+2.41%)
Apr 29, 2009
1.360
1.900
1.360
1.760
49,700
+0.04(+2.33%)
Apr 28, 2009
1.750
1.790
1.620
1.720
123,128
-0.02(-1.15%)
Apr 27, 2009
1.680
1.760
1.680
1.740
16,884
+0.06(+3.57%)
Apr 24, 2009
1.650
1.720
1.650
1.680
39,040
+0.01(+0.60%)
Apr 23, 2009
1.800
1.800
1.630
1.670
25,300
-0.04(-2.34%)
Apr 22, 2009
1.800
1.800
1.680
1.710
40,501
+0.02(+1.18%)
Apr 21, 2009
1.760
1.850
1.690
1.690
7,400
-0.01(-0.59%)
Apr 20, 2009
1.670
1.720
1.650
1.700
3,500
-0.03(-1.73%)
Apr 17, 2009
1.730
1.730
1.730
1.730
13,775
+0.01(+0.58%)
Apr 16, 2009
1.640
1.770
1.590
1.720
40,827
+0.02(+1.18%)
Apr 15, 2009
1.720
1.750
1.700
1.700
2,200
-0.03(-1.73%)
Apr 14, 2009
1.750
1.755
1.610
1.730
31,612
+0.02(+1.17%)
Apr 13, 2009
1.660
1.780
1.570
1.710
96,550
+0.03(+1.79%)
Apr 09, 2009
1.600
1.700
1.530
1.680
108,600
+0.08(+5.00%)
Apr 08, 2009
1.590
1.620
1.590
1.600
44,700
+0.00(+0.00%)
Apr 07, 2009
1.600
1.610
1.330
1.600
10,775
+0.00(+0.00%)
Apr 06, 2009
1.600
1.730
1.550
1.600
15,500
+0.01(+0.63%)
Apr 03, 2009
1.620
1.625
1.530
1.590
4,997
-0.01(-0.63%)
Apr 02, 2009
1.620
1.630
1.540
1.600
100,251
+0.06(+3.90%)
Apr 01, 2009
1.520
1.580
1.420
1.540
71,640
-0.03(-1.91%)
Mar 31, 2009
1.550
1.600
1.360
1.570
35,490
-0.02(-1.26%)
Mar 30, 2009
1.300
1.590
1.300
1.590
31,594
+0.30(+23.26%)
Mar 26, 2009
1.150
1.380
1.150
1.290
28,519
+0.13(+11.21%)
Mar 25, 2009
1.150
1.180
1.130
1.160
1,459,519
-0.06(-4.92%)
Mar 24, 2009
1.310
1.310
1.160
1.220
8,931
-0.07(-5.43%)
Mar 23, 2009
1.270
1.290
1.190
1.290
5,600
+0.10(+8.40%)
Mar 20, 2009
1.100
1.190
1.090
1.190
20,412
+0.05(+4.39%)
Mar 19, 2009
1.090
1.140
1.050
1.140
30,177
+0.02(+1.79%)
Mar 18, 2009
1.100
1.160
1.100
1.120
34,806
+0.02(+1.82%)
Mar 17, 2009
1.050
1.220
1.050
1.100
16,800
+0.08(+7.84%)
Mar 16, 2009
1.030
1.070
1.000
1.020
20,735
+0.03(+3.03%)
Mar 13, 2009
1.030
1.030
0.9900
0.9900
20,759
-0.03(-2.94%)
Mar 12, 2009
1.000
1.030
1.000
1.020
64,740
+0.02(+2.00%)
Mar 11, 2009
1.000
1.020
0.9950
1.000
104,292
+0.00(+0.00%)
Mar 10, 2009
1.000
1.000
0.9900
1.000
26,977
+0.01(+1.01%)
Mar 09, 2009
1.020
1.020
0.9800
0.9900
5,781
+0.00(+0.00%)
Mar 06, 2009
1.030
1.030
0.9900
0.9900
34,239
-0.02(-1.98%)
Mar 05, 2009
1.090
1.090
1.010
1.010
1,600
+0.01(+1.00%)
Mar 04, 2009
1.010
1.020
0.9900
1.000
10,269
-0.02(-1.96%)
Mar 02, 2009
1.075
1.075
1.000
1.020
15,000
-0.05(-4.67%)
Feb 27, 2009
1.010
1.090
0.9900
1.070
11,385
-0.02(-1.83%)
Feb 26, 2009
1.100
1.190
1.010
1.090
109,572
-0.01(-0.91%)
Feb 25, 2009
1.090
1.100
1.050
1.100
48,775
-0.01(-0.90%)
Feb 24, 2009
1.080
1.150
1.080
1.110
7,811
-0.01(-0.89%)
Feb 23, 2009
1.120
1.130
1.100
1.120
7,200
+0.06(+5.66%)
Feb 20, 2009
1.360
1.360
1.050
1.060
7,322
-0.12(-10.17%)
Feb 19, 2009
1.210
1.250
1.180
1.180
11,530
-0.11(-8.53%)
Feb 18, 2009
1.250
1.300
1.190
1.290
5,300
+0.00(+0.00%)
Feb 17, 2009
1.300
1.320
1.252
1.290
17,428
-0.06(-4.41%)
Feb 13, 2009
1.340
1.360
1.300
1.349
4,700
+0.01(+0.71%)
Feb 12, 2009
1.360
1.410
1.320
1.340
5,776
-0.01(-0.74%)
Feb 11, 2009
1.340
1.350
1.330
1.350
6,000
-0.02(-1.46%)
Feb 10, 2009
1.450
1.480
1.340
1.370
20,277
-0.08(-5.52%)
Feb 09, 2009
1.630
1.630
1.450
1.450
9,585
-0.14(-8.81%)
Feb 06, 2009
1.690
1.690
1.580
1.590
1,100
-0.02(-1.24%)
Feb 05, 2009
1.650
1.650
1.580
1.610
4,935
+0.02(+1.25%)
Feb 04, 2009
1.500
1.610
1.500
1.590
5,100
+0.09(+6.00%)
Feb 03, 2009
1.520
1.520
1.490
1.500
7,100
+0.02(+1.35%)
Feb 02, 2009
1.500
1.500
1.480
1.480
10,181
-0.02(-1.33%)
Jan 30, 2009
1.490
1.520
1.490
1.500
7,048
+0.05(+3.45%)
Jan 29, 2009
1.500
1.500
1.440
1.450
1,900
-0.01(-0.68%)
Jan 28, 2009
1.570
1.570
1.460
1.460
8,400
-0.06(-3.95%)
Jan 27, 2009
1.490
1.540
1.475
1.520
5,657
+0.02(+1.33%)
Jan 26, 2009
1.500
1.500
1.470
1.500
1,676
+0.01(+0.67%)
Jan 23, 2009
1.430
1.490
1.430
1.490
2,100
+0.01(+0.68%)
Jan 22, 2009
1.500
1.500
1.480
1.480
800
-0.02(-1.33%)
Jan 21, 2009
1.500
1.500
1.500
1.500
400
+0.02(+1.35%)
Jan 20, 2009
1.580
1.580
1.480
1.480
1,000
+0.00(+0.00%)
Jan 16, 2009
1.500
1.650
1.480
1.480
2,780
+0.05(+3.50%)
Jan 15, 2009
1.470
1.480
1.410
1.430
2,600
-0.04(-2.72%)
Jan 14, 2009
1.510
1.550
1.450
1.470
39,132
-0.12(-7.55%)
Jan 13, 2009
1.590
1.630
1.580
1.590
4,300
+0.01(+0.63%)
Jan 12, 2009
1.670
1.700
1.580
1.580
23,020
-0.11(-6.51%)
Jan 09, 2009
1.610
1.700
1.610
1.690
5,100
+0.00(+0.00%)
Jan 08, 2009
1.630
1.700
1.620
1.690
3,050
-0.05(-2.87%)
Jan 07, 2009
1.740
1.800
1.740
1.740
17,884
-0.08(-4.40%)
Jan 06, 2009
1.670
1.890
1.600
1.820
35,987
+0.12(+7.06%)
Jan 05, 2009
1.510
1.710
1.436
1.700
26,187
+0.13(+8.28%)
Jan 02, 2009
1.530
1.590
1.460
1.570
7,559
+0.13(+9.03%)
Dec 31, 2008
1.500
1.500
1.410
1.440
95,871
+0.03(+2.13%)
Dec 30, 2008
1.450
1.490
1.350
1.410
90,107
-0.07(-4.73%)
Dec 29, 2008
1.520
1.520
1.440
1.480
43,932
-0.12(-7.50%)
Dec 26, 2008
1.680
1.680
1.600
1.600
14,602
-0.05(-3.32%)
Dec 24, 2008
1.660
1.665
1.600
1.655
3,937
-0.03(-2.07%)
Dec 23, 2008
1.780
1.970
1.630
1.690
37,450
-0.03(-1.74%)
Dec 22, 2008
1.580
1.840
1.490
1.720
17,288
+0.19(+12.42%)
Dec 19, 2008
1.830
1.830
1.370
1.530
93,989
-0.07(-4.38%)
Dec 18, 2008
1.720
1.730
1.600
1.600
14,252
-0.09(-5.60%)
Dec 17, 2008
1.850
1.850
1.680
1.695
61,428
-0.08(-4.78%)
Dec 16, 2008
1.840
1.840
1.750
1.780
12,374
-0.03(-1.66%)
Dec 15, 2008
1.800
1.870
1.790
1.810
18,527
-0.02(-1.09%)
Dec 12, 2008
2.000
2.000
1.800
1.830
32,260
-0.06(-3.17%)
Dec 11, 2008
2.000
2.000
1.870
1.890
26,652
+0.01(+0.54%)
Dec 10, 2008
2.030
2.030
1.800
1.880
12,793
-0.01(-0.53%)
Dec 09, 2008
1.960
2.060
1.870
1.890
81,056
-0.05(-2.58%)
Dec 08, 2008
2.130
2.130
1.890
1.940
17,930
+0.08(+4.30%)
Dec 05, 2008
1.950
1.960
1.850
1.860
377,540
+0.00(+0.00%)
Dec 04, 2008
1.960
1.970
1.840
1.860
12,344
+0.01(+0.54%)
Dec 03, 2008
1.920
2.040
1.850
1.850
32,198
-0.06(-3.14%)
Dec 02, 2008
1.900
1.970
1.850
1.910
38,362
+0.03(+1.60%)
Dec 01, 2008
1.950
1.990
1.880
1.880
14,678
-0.14(-6.93%)
Nov 28, 2008
2.030
2.320
1.790
2.020
57,584
-0.06(-2.88%)
Nov 26, 2008
2.000
2.340
2.000
2.080
703,243
+0.07(+3.48%)
Nov 25, 2008
2.350
2.350
2.000
2.010
224,750
-0.19(-8.64%)
Nov 24, 2008
2.270
2.310
2.200
2.200
167,192
-0.05(-2.22%)
Nov 21, 2008
2.320
2.320
2.220
2.250
149,792
-0.10(-4.26%)
Nov 20, 2008
2.310
2.390
2.280
2.350
55,244
-0.01(-0.42%)
Nov 19, 2008
2.470
2.540
2.310
2.360
58,050
-0.12(-4.84%)
Nov 18, 2008
2.140
2.490
2.140
2.480
612,889
+0.28(+12.73%)
Nov 17, 2008
2.100
2.250
2.100
2.200
20,713
+0.04(+1.85%)
Nov 14, 2008
2.050
2.260
2.050
2.160
44,302
-0.03(-1.37%)
Nov 13, 2008
2.250
2.250
2.070
2.190
216,152
-0.09(-3.95%)
Nov 12, 2008
2.500
2.550
2.250
2.280
94,116
-0.34(-12.98%)
Nov 11, 2008
2.540
2.750
2.480
2.620
87,600
+0.12(+4.80%)
Nov 10, 2008
2.540
2.780
2.500
2.500
145,620
-0.11(-4.21%)
Nov 07, 2008
2.825
2.870
2.480
2.610
155,945
-0.14(-5.09%)
Nov 06, 2008
2.920
2.920
2.690
2.750
108,630
-0.12(-4.18%)
Nov 05, 2008
2.950
3.070
2.860
2.870
79,453
-0.03(-1.03%)
Nov 04, 2008
3.000
3.000
2.860
2.900
95,708
-0.08(-2.68%)
Nov 03, 2008
3.040
3.050
2.920
2.980
72,159
-0.02(-0.67%)
Oct 31, 2008
3.000
3.160
2.970
3.000
115,678
+0.00(+0.00%)
Oct 30, 2008
2.780
3.180
2.780
3.000
69,144
+0.25(+9.09%)
Oct 29, 2008
3.190
3.190
2.750
2.750
50,988
-0.50(-15.38%)
Oct 28, 2008
3.900
4.440
3.250
3.250
36,051
-0.86(-20.92%)
Oct 27, 2008
4.050
4.110
3.870
4.110
27,110
-0.01(-0.24%)
Oct 24, 2008
4.550
4.550
4.000
4.120
9,732
-0.53(-11.40%)
Oct 23, 2008
5.370
5.420
4.610
4.650
29,063
-0.57(-10.92%)
Oct 22, 2008
5.220
5.590
5.170
5.220
20,579
+0.08(+1.56%)
Oct 21, 2008
5.310
5.400
4.970
5.140
52,708
-0.27(-4.99%)
Oct 20, 2008
5.050
5.450
4.660
5.410
63,877
+0.42(+8.36%)
Oct 17, 2008
4.800
5.050
4.800
4.992
48,104
+0.26(+5.55%)
Oct 16, 2008
4.660
5.080
4.500
4.730
27,415
+0.00(+0.00%)
Oct 15, 2008
4.730
4.800
4.600
4.730
38,168
-0.08(-1.66%)
Oct 14, 2008
4.750
5.190
4.320
4.810
29,757
+0.01(+0.21%)
Oct 13, 2008
5.010
5.219
4.700
4.800
56,109
-0.20(-4.00%)
Oct 10, 2008
4.750
5.000
4.300
5.000
90,819
+0.22(+4.60%)
Oct 09, 2008
4.970
4.970
4.500
4.780
45,378
-0.21(-4.21%)
Oct 08, 2008
4.780
5.000
4.450
4.990
80,701
+0.21(+4.39%)
Oct 07, 2008
5.000
5.060
4.750
4.780
32,257
-0.04(-0.83%)
Oct 06, 2008
5.000
5.540
4.750
4.820
70,419
-0.31(-6.04%)
Oct 03, 2008
5.140
5.690
4.870
5.130
16,754
+0.14(+2.81%)
Oct 02, 2008
5.210
5.240
4.990
4.990
13,284
-0.20(-3.85%)
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.