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
Big 5 Sporting
(NQ:
BGFV
)
3.470
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 31, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Sep 29, 2006
10.09
10.18
10.07
10.15
244,720
+0.07(+0.66%)
Sep 28, 2006
9.904
10.08
9.833
10.08
371,339
+0.18(+1.80%)
Sep 27, 2006
9.646
9.935
9.646
9.904
320,633
+0.20(+2.06%)
Sep 26, 2006
9.793
9.797
9.383
9.704
236,192
-0.09(-0.91%)
Sep 25, 2006
9.455
9.802
9.370
9.793
377,674
+0.33(+3.53%)
Sep 22, 2006
9.401
9.477
9.250
9.459
167,665
+0.02(+0.19%)
Sep 21, 2006
9.637
9.700
9.370
9.441
71,472
-0.15(-1.53%)
Sep 20, 2006
9.450
9.602
9.424
9.588
472,995
+0.19(+2.04%)
Sep 19, 2006
9.508
9.508
9.205
9.397
139,177
-0.08(-0.80%)
Sep 18, 2006
9.499
9.499
9.335
9.473
206,619
-0.08(-0.84%)
Sep 15, 2006
9.646
9.664
9.308
9.553
525,224
-0.05(-0.51%)
Sep 14, 2006
9.517
9.611
9.490
9.602
190,972
+0.04(+0.37%)
Sep 13, 2006
9.352
9.570
9.352
9.566
281,481
+0.22(+2.33%)
Sep 12, 2006
9.107
9.348
8.952
9.348
277,334
+0.27(+2.94%)
Sep 11, 2006
8.983
9.201
8.938
9.081
115,521
+0.06(+0.69%)
Sep 08, 2006
9.219
9.250
8.987
9.018
123,209
-0.15(-1.65%)
Sep 07, 2006
9.036
9.272
8.947
9.170
310,690
+0.07(+0.78%)
Sep 06, 2006
9.005
9.130
8.907
9.099
245,603
+0.03(+0.34%)
Sep 05, 2006
8.769
9.259
8.769
9.067
310,989
+0.34(+3.93%)
Sep 01, 2006
8.725
8.916
8.676
8.725
436,851
-0.01(-0.15%)
Aug 31, 2006
8.880
9.050
8.716
8.738
664,500
-0.13(-1.46%)
Aug 30, 2006
9.130
9.219
8.867
8.867
588,324
-0.20(-2.21%)
Aug 29, 2006
9.223
9.237
9.045
9.067
199,282
-0.13(-1.45%)
Aug 28, 2006
9.232
9.401
9.112
9.201
114,879
-0.04(-0.43%)
Aug 25, 2006
9.192
9.348
9.032
9.241
181,937
+0.03(+0.29%)
Aug 24, 2006
9.263
9.415
9.099
9.214
136,481
-0.04(-0.48%)
Aug 23, 2006
9.553
9.566
9.165
9.259
272,370
-0.26(-2.76%)
Aug 22, 2006
9.366
9.722
9.272
9.521
108,150
+0.13(+1.37%)
Aug 21, 2006
9.566
9.593
9.361
9.392
204,146
-0.23(-2.41%)
Aug 18, 2006
9.771
9.771
9.517
9.624
126,969
-0.10(-1.01%)
Aug 17, 2006
9.562
9.784
9.562
9.722
205,150
+0.11(+1.16%)
Aug 16, 2006
9.695
9.784
9.535
9.611
303,356
-0.06(-0.60%)
Aug 15, 2006
9.499
9.878
9.499
9.668
397,156
+0.20(+2.07%)
Aug 14, 2006
9.205
9.659
9.094
9.473
392,270
+0.28(+3.00%)
Aug 11, 2006
9.294
9.468
9.094
9.197
2,292,013
+0.49(+5.62%)
Aug 10, 2006
8.564
8.814
8.444
8.707
1,030,633
+0.24(+2.84%)
Aug 09, 2006
8.872
8.938
8.462
8.467
141,489
-0.30(-3.40%)
Aug 08, 2006
8.934
9.214
8.702
8.765
290,427
-0.14(-1.60%)
Aug 07, 2006
8.760
8.929
8.694
8.907
124,166
+0.10(+1.11%)
Aug 04, 2006
9.036
9.281
8.627
8.809
138,040
-0.17(-1.88%)
Aug 03, 2006
8.685
9.063
8.662
8.978
213,004
+0.27(+3.07%)
Aug 02, 2006
8.676
8.720
8.631
8.711
120,771
+0.06(+0.67%)
Aug 01, 2006
8.622
8.680
8.502
8.653
326,748
+0.00(+0.05%)
Jul 31, 2006
8.471
8.658
8.471
8.649
214,358
+0.07(+0.78%)
Jul 28, 2006
8.489
8.618
8.440
8.582
171,430
+0.12(+1.37%)
Jul 27, 2006
8.662
8.680
8.458
8.467
87,999
-0.17(-2.01%)
Jul 26, 2006
8.653
8.713
8.409
8.640
196,009
-0.04(-0.41%)
Jul 25, 2006
8.449
8.680
8.386
8.676
298,090
+0.22(+2.58%)
Jul 24, 2006
8.284
8.524
8.253
8.458
168,402
+0.20(+2.43%)
Jul 21, 2006
8.458
8.467
8.235
8.257
331,239
-0.24(-2.78%)
Jul 20, 2006
8.747
8.769
8.480
8.493
184,448
-0.23(-2.65%)
Jul 19, 2006
8.355
8.751
8.324
8.725
181,443
+0.35(+4.14%)
Jul 18, 2006
8.262
8.395
8.124
8.377
136,818
+0.14(+1.67%)
Jul 17, 2006
8.017
8.306
8.017
8.239
179,978
+0.20(+2.49%)
Jul 14, 2006
8.137
8.186
8.012
8.039
225,773
-0.08(-0.93%)
Jul 13, 2006
8.355
8.364
8.115
8.115
165,274
-0.27(-3.19%)
Jul 12, 2006
8.498
8.529
8.382
8.382
157,475
-0.14(-1.62%)
Jul 11, 2006
8.409
8.587
8.337
8.520
220,435
+0.09(+1.06%)
Jul 10, 2006
8.435
8.507
8.351
8.431
75,846
+0.02(+0.21%)
Jul 07, 2006
8.409
8.440
8.346
8.413
268,867
-0.07(-0.84%)
Jul 06, 2006
8.498
8.569
8.409
8.484
158,930
+0.00(+0.05%)
Jul 05, 2006
8.515
8.515
8.426
8.480
314,649
-0.06(-0.73%)
Jul 03, 2006
8.582
8.676
8.502
8.542
114,057
-0.14(-1.59%)
Jun 30, 2006
8.858
8.858
8.618
8.680
1,026,447
-0.15(-1.66%)
Jun 29, 2006
8.520
8.849
8.520
8.827
326,191
+0.33(+3.88%)
Jun 28, 2006
8.538
8.622
8.435
8.498
113,037
-0.05(-0.57%)
Jun 27, 2006
8.880
8.894
8.515
8.547
332,953
-0.31(-3.52%)
Jun 26, 2006
8.676
8.858
8.645
8.858
132,992
+0.20(+2.37%)
Jun 23, 2006
8.796
8.836
8.600
8.653
117,734
-0.16(-1.87%)
Jun 22, 2006
8.769
8.889
8.707
8.818
213,403
+0.03(+0.30%)
Jun 21, 2006
8.783
8.916
8.702
8.791
188,283
-0.01(-0.15%)
Jun 20, 2006
8.867
8.983
8.805
8.805
207,565
-0.07(-0.80%)
Jun 19, 2006
8.867
8.912
8.814
8.876
187,548
+0.08(+0.86%)
Jun 16, 2006
9.179
9.188
8.760
8.800
717,125
-0.40(-4.35%)
Jun 15, 2006
8.903
9.228
8.903
9.201
245,697
+0.31(+3.45%)
Jun 14, 2006
8.783
8.947
8.783
8.894
297,146
+0.10(+1.16%)
Jun 13, 2006
8.814
9.045
8.751
8.791
329,253
-0.04(-0.50%)
Jun 12, 2006
9.397
9.468
8.823
8.836
440,749
-0.58(-6.19%)
Jun 09, 2006
9.566
9.682
9.330
9.419
185,167
-0.16(-1.72%)
Jun 08, 2006
9.473
9.593
9.197
9.584
280,113
+0.08(+0.89%)
Jun 07, 2006
9.637
9.762
9.477
9.499
339,142
-0.15(-1.57%)
Jun 06, 2006
9.566
9.664
9.406
9.651
323,046
+0.06(+0.65%)
Jun 05, 2006
9.544
9.686
9.473
9.588
296,931
+0.02(+0.23%)
Jun 02, 2006
9.677
9.766
9.437
9.566
144,852
-0.13(-1.38%)
Jun 01, 2006
9.481
9.771
9.272
9.700
307,127
+0.28(+2.98%)
May 31, 2006
8.907
9.419
8.907
9.419
339,007
+0.49(+5.43%)
May 30, 2006
9.343
9.419
8.903
8.934
247,624
-0.44(-4.66%)
May 26, 2006
9.277
9.468
9.223
9.370
310,502
+0.12(+1.25%)
May 25, 2006
9.686
9.757
9.099
9.254
772,764
-0.41(-4.19%)
May 24, 2006
9.588
9.740
9.419
9.659
394,204
+0.05(+0.51%)
May 23, 2006
9.499
9.708
9.477
9.611
374,949
+0.17(+1.84%)
May 22, 2006
9.793
10.05
9.219
9.437
455,381
-0.34(-3.50%)
May 19, 2006
9.597
9.802
9.486
9.780
383,872
+0.16(+1.71%)
May 18, 2006
9.624
9.913
9.544
9.615
319,479
-0.01(-0.09%)
May 17, 2006
9.486
9.762
9.348
9.624
429,544
+0.13(+1.41%)
May 16, 2006
10.24
10.32
9.312
9.490
703,807
-0.75(-7.30%)
May 15, 2006
9.815
10.35
9.815
10.24
1,047,583
+0.38(+3.84%)
May 12, 2006
9.330
10.32
9.223
9.860
1,724,084
+0.79(+8.69%)
May 11, 2006
8.680
9.201
8.680
9.072
981,762
+0.42(+4.84%)
May 10, 2006
8.551
8.791
8.520
8.653
717,102
+0.13(+1.57%)
May 09, 2006
8.542
8.591
8.515
8.520
337,314
-0.07(-0.78%)
May 08, 2006
8.507
8.622
8.475
8.587
254,225
+0.08(+0.94%)
May 05, 2006
8.489
8.591
8.475
8.507
235,819
+0.09(+1.11%)
May 04, 2006
8.409
8.569
8.355
8.413
394,828
+0.00(+0.05%)
May 03, 2006
8.591
8.636
8.404
8.409
370,070
-0.18(-2.12%)
May 02, 2006
8.738
8.783
8.582
8.591
405,650
-0.16(-1.78%)
May 01, 2006
8.756
8.898
8.391
8.747
1,051,249
+0.50(+6.04%)
Apr 28, 2006
8.182
8.337
8.173
8.248
297,436
+0.01(+0.16%)
Apr 27, 2006
8.199
8.324
8.124
8.235
453,426
-0.04(-0.54%)
Apr 26, 2006
8.275
8.306
8.191
8.280
245,751
-0.01(-0.11%)
Apr 25, 2006
8.382
8.382
8.231
8.288
389,886
-0.10(-1.17%)
Apr 24, 2006
8.645
8.649
8.360
8.386
482,873
-0.29(-3.34%)
Apr 21, 2006
8.729
8.729
8.560
8.676
234,395
-0.00(-0.05%)
Apr 20, 2006
8.662
8.702
8.560
8.680
203,090
+0.00(+0.00%)
Apr 19, 2006
8.716
8.836
8.645
8.680
193,154
-0.04(-0.41%)
Apr 18, 2006
8.484
8.729
8.484
8.716
197,393
+0.23(+2.73%)
Apr 17, 2006
8.471
8.493
8.453
8.484
242,260
-0.00(-0.05%)
Apr 13, 2006
8.440
8.551
8.418
8.489
81,568
+0.04(+0.53%)
Apr 12, 2006
8.458
8.515
8.426
8.444
145,532
-0.01(-0.16%)
Apr 11, 2006
8.729
8.729
8.426
8.458
428,607
-0.22(-2.56%)
Apr 10, 2006
8.694
8.734
8.622
8.680
271,882
-0.04(-0.41%)
Apr 07, 2006
8.738
8.903
8.591
8.716
222,877
-0.00(-0.05%)
Apr 06, 2006
8.645
8.729
8.524
8.720
255,388
+0.05(+0.62%)
Apr 05, 2006
8.711
8.720
8.631
8.667
126,441
-0.08(-0.97%)
Apr 04, 2006
8.671
8.791
8.649
8.751
406,513
+0.08(+0.87%)
Apr 03, 2006
8.711
8.751
8.627
8.676
295,866
-0.04(-0.46%)
Mar 31, 2006
8.636
8.725
8.636
8.716
468,350
+0.07(+0.77%)
Mar 30, 2006
8.631
8.680
8.631
8.649
489,289
+0.02(+0.21%)
Mar 29, 2006
8.458
8.680
8.458
8.631
438,067
+0.16(+1.84%)
Mar 28, 2006
8.484
8.515
8.458
8.475
253,360
-0.04(-0.52%)
Mar 27, 2006
8.734
8.734
8.395
8.520
205,698
-0.20(-2.25%)
Mar 24, 2006
8.676
8.725
8.533
8.716
300,992
+0.04(+0.46%)
Mar 23, 2006
8.558
8.849
8.547
8.676
433,574
+0.12(+1.35%)
Mar 22, 2006
8.422
8.604
8.422
8.560
217,461
+0.10(+1.16%)
Mar 21, 2006
8.658
8.676
8.444
8.462
215,365
-0.23(-2.61%)
Mar 20, 2006
8.475
8.707
8.458
8.689
414,290
+0.21(+2.52%)
Mar 17, 2006
8.618
8.636
8.458
8.475
467,527
-0.10(-1.14%)
Mar 16, 2006
8.569
8.613
8.524
8.573
105,239
+0.04(+0.47%)
Mar 15, 2006
8.569
8.622
8.507
8.533
288,890
-0.01(-0.10%)
Mar 14, 2006
8.814
9.188
8.440
8.542
1,192,387
+0.03(+0.37%)
Mar 13, 2006
8.640
8.680
8.458
8.511
348,613
-0.12(-1.34%)
Mar 10, 2006
7.923
8.627
7.527
8.627
1,578,426
-0.38(-4.20%)
Mar 09, 2006
9.174
9.179
8.992
9.005
266,729
-0.13(-1.46%)
Mar 08, 2006
8.983
9.241
8.983
9.139
430,615
+0.13(+1.43%)
Mar 07, 2006
9.343
9.397
9.001
9.010
572,495
-0.41(-4.39%)
Mar 06, 2006
9.584
9.584
9.348
9.424
395,031
-0.10(-1.07%)
Mar 03, 2006
9.602
9.757
9.504
9.526
295,277
-0.20(-2.01%)
Mar 02, 2006
9.602
9.735
9.575
9.722
664,276
+0.03(+0.28%)
Mar 01, 2006
9.722
9.806
9.597
9.695
394,420
-0.00(-0.05%)
Feb 28, 2006
9.820
9.771
9.682
9.700
270,047
-0.12(-1.22%)
Feb 27, 2006
9.766
9.873
9.731
9.820
184,952
-0.01(-0.09%)
Feb 24, 2006
9.648
9.860
9.548
9.829
343,649
+0.15(+1.56%)
Feb 23, 2006
9.415
9.731
9.415
9.677
417,204
+0.20(+2.16%)
Feb 22, 2006
9.388
9.535
9.326
9.473
273,998
-0.00(-0.05%)
Feb 21, 2006
9.450
9.530
9.370
9.477
168,242
+0.04(+0.38%)
Feb 17, 2006
9.504
9.504
9.437
9.441
172,432
-0.04(-0.42%)
Feb 16, 2006
9.397
9.504
9.330
9.481
213,417
+0.16(+1.67%)
Feb 15, 2006
9.388
9.397
9.237
9.326
148,545
-0.01(-0.14%)
Feb 14, 2006
9.090
9.459
9.036
9.339
296,497
+0.31(+3.45%)
Feb 13, 2006
9.183
9.197
9.027
9.027
193,951
-0.22(-2.41%)
Feb 10, 2006
9.032
9.308
8.956
9.250
356,438
+0.16(+1.81%)
Feb 09, 2006
9.348
9.366
9.023
9.085
120,205
-0.23(-2.48%)
Feb 08, 2006
9.397
9.517
9.286
9.317
435,510
-0.05(-0.52%)
Feb 07, 2006
9.477
9.526
9.348
9.366
97,293
-0.13(-1.41%)
Feb 06, 2006
9.535
9.659
9.437
9.499
114,405
-0.07(-0.74%)
Feb 03, 2006
9.335
9.584
9.335
9.570
449,095
+0.15(+1.56%)
Feb 02, 2006
9.548
9.588
9.335
9.424
153,487
-0.15(-1.53%)
Feb 01, 2006
9.579
9.659
9.530
9.570
110,368
-0.04(-0.37%)
Jan 31, 2006
9.606
9.668
9.481
9.606
403,720
-0.05(-0.55%)
Jan 30, 2006
9.664
9.682
9.570
9.659
100,250
+0.05(+0.51%)
Jan 27, 2006
9.913
9.949
9.539
9.611
149,169
-0.30(-3.05%)
Jan 26, 2006
9.642
9.913
9.642
9.913
256,635
+0.28(+2.86%)
Jan 25, 2006
9.637
9.673
9.566
9.637
927,350
+0.04(+0.46%)
Jan 24, 2006
9.642
9.682
9.535
9.593
260,928
+0.01(+0.09%)
Jan 23, 2006
9.428
9.611
9.397
9.584
315,201
+0.35(+3.81%)
Jan 20, 2006
9.116
9.237
9.103
9.232
242,163
+0.15(+1.62%)
Jan 19, 2006
8.956
9.103
8.947
9.085
455,688
+0.11(+1.19%)
Jan 18, 2006
9.125
9.125
8.894
8.978
167,294
-0.15(-1.61%)
Jan 17, 2006
9.459
9.481
9.099
9.125
318,203
-0.31(-3.26%)
Jan 13, 2006
9.530
9.570
9.432
9.432
458,831
-0.08(-0.84%)
Jan 12, 2006
9.570
9.705
9.450
9.513
351,127
-0.07(-0.70%)
Jan 11, 2006
9.504
9.646
9.464
9.579
341,317
+0.06(+0.61%)
Jan 10, 2006
9.682
9.682
9.468
9.521
969,029
-0.58(-5.77%)
Jan 09, 2006
10.04
10.28
9.958
10.10
364,844
+0.12(+1.25%)
Jan 06, 2006
10.06
10.06
9.744
9.980
104,471
-0.00(-0.04%)
Jan 05, 2006
10.00
10.07
9.895
9.984
82,264
+0.06(+0.58%)
Jan 04, 2006
9.940
10.04
9.851
9.927
263,247
-0.01(-0.09%)
Jan 03, 2006
9.842
9.976
9.602
9.935
251,008
+0.19(+1.96%)
Dec 30, 2005
9.824
9.931
9.744
9.744
167,090
-0.20(-1.97%)
Dec 29, 2005
10.02
10.04
9.909
9.940
63,153
-0.10(-0.98%)
Dec 28, 2005
9.953
10.04
9.904
10.04
51,220
+0.20(+1.99%)
Dec 27, 2005
9.989
10.03
9.797
9.842
93,903
-0.17(-1.69%)
Dec 23, 2005
10.09
10.18
9.978
10.01
90,032
-0.03(-0.27%)
Dec 22, 2005
10.14
10.14
9.904
10.04
95,595
-0.03(-0.27%)
Dec 21, 2005
10.14
10.25
10.01
10.06
254,961
-0.14(-1.35%)
Dec 20, 2005
10.19
10.28
9.935
10.20
172,474
+0.08(+0.75%)
Dec 19, 2005
10.36
10.38
10.07
10.13
252,641
-0.24(-2.28%)
Dec 16, 2005
10.46
10.46
10.33
10.36
325,706
-0.05(-0.51%)
Dec 15, 2005
10.79
10.81
10.40
10.42
191,019
-0.40(-3.66%)
Dec 14, 2005
10.53
10.87
10.53
10.81
114,101
+0.25(+2.40%)
Dec 13, 2005
10.47
10.76
10.38
10.56
233,534
+0.05(+0.47%)
Dec 12, 2005
10.59
10.64
10.46
10.51
144,184
-0.01(-0.08%)
Dec 09, 2005
10.51
10.71
10.46
10.52
140,435
+0.01(+0.08%)
Dec 08, 2005
10.57
10.59
10.40
10.51
233,260
-0.09(-0.84%)
Dec 07, 2005
10.68
10.77
10.60
10.60
169,720
-0.08(-0.79%)
Dec 06, 2005
10.91
10.92
10.68
10.68
127,066
-0.11(-1.03%)
Dec 05, 2005
10.83
10.83
10.63
10.79
173,479
+0.01(+0.08%)
Dec 02, 2005
10.93
11.09
10.71
10.79
125,181
-0.22(-2.02%)
Dec 01, 2005
10.84
11.11
10.76
11.01
211,656
+0.28(+2.66%)
Nov 30, 2005
10.75
10.84
10.66
10.72
247,254
-0.00(-0.04%)
Nov 29, 2005
10.82
10.83
10.68
10.73
250,574
+0.00(+0.00%)
Nov 28, 2005
10.72
10.73
10.61
10.73
226,981
+0.04(+0.42%)
Nov 25, 2005
10.76
10.76
10.66
10.68
24,853
-0.04(-0.37%)
Nov 23, 2005
10.59
10.75
10.59
10.72
78,757
+0.12(+1.09%)
Nov 22, 2005
10.26
10.70
10.26
10.61
503,254
+0.19(+1.84%)
Nov 21, 2005
10.43
10.43
10.22
10.42
266,708
+0.08(+0.73%)
Nov 18, 2005
10.44
10.45
10.21
10.34
264,612
+0.04(+0.39%)
Nov 17, 2005
9.882
10.32
9.757
10.30
208,331
+0.45(+4.56%)
Nov 16, 2005
9.824
9.873
9.717
9.851
97,821
-0.02(-0.18%)
Nov 15, 2005
9.846
9.873
9.748
9.869
160,429
+0.02(+0.23%)
Nov 14, 2005
9.664
9.878
9.597
9.846
532,514
+0.20(+2.08%)
Nov 11, 2005
9.099
9.882
9.094
9.646
632,328
+0.12(+1.31%)
Nov 10, 2005
9.508
9.562
9.326
9.521
217,789
+0.01(+0.14%)
Nov 09, 2005
9.637
9.700
9.473
9.508
140,637
-0.11(-1.11%)
Nov 08, 2005
9.833
9.833
9.526
9.615
211,341
-0.27(-2.75%)
Nov 07, 2005
9.918
10.07
9.846
9.886
179,562
+0.01(+0.14%)
Nov 04, 2005
9.962
9.962
9.757
9.873
216,677
-0.09(-0.94%)
Nov 03, 2005
10.04
10.27
9.824
9.967
174,319
-0.00(-0.04%)
Nov 02, 2005
9.806
10.01
9.766
9.971
178,115
+0.24(+2.42%)
Nov 01, 2005
9.789
9.878
9.628
9.735
186,800
-0.14(-1.40%)
Oct 31, 2005
9.882
9.971
9.802
9.873
173,115
+0.01(+0.14%)
Oct 28, 2005
9.624
9.886
9.490
9.860
121,987
+0.35(+3.70%)
Oct 27, 2005
9.731
9.815
9.508
9.508
105,104
-0.26(-2.69%)
Oct 26, 2005
9.829
10.06
9.757
9.771
111,967
-0.08(-0.86%)
Oct 25, 2005
10.11
10.24
9.713
9.855
154,907
-0.29(-2.89%)
Oct 24, 2005
10.30
10.39
10.11
10.15
161,397
-0.12(-1.13%)
Oct 21, 2005
9.802
10.38
9.802
10.26
190,348
+0.50(+5.11%)
Oct 20, 2005
10.10
10.22
9.735
9.766
152,155
-0.43(-4.23%)
Oct 19, 2005
9.838
10.26
9.717
10.20
232,912
+0.32(+3.20%)
Oct 18, 2005
10.07
10.15
9.731
9.882
162,749
-0.20(-1.94%)
Oct 17, 2005
10.01
10.23
10.01
10.08
164,794
-0.02(-0.22%)
Oct 14, 2005
10.10
10.11
9.815
10.10
139,487
+0.02(+0.22%)
Oct 13, 2005
9.962
10.12
9.829
10.08
225,451
+0.03(+0.27%)
Oct 12, 2005
10.15
10.26
9.971
10.05
426,841
-0.15(-1.44%)
Oct 11, 2005
10.28
10.39
9.958
10.20
232,566
-0.17(-1.63%)
Oct 10, 2005
10.30
10.44
10.10
10.37
114,110
+0.10(+0.95%)
Oct 07, 2005
10.33
10.36
10.01
10.27
149,971
-0.04(-0.35%)
Oct 06, 2005
10.30
10.30
10.30
10.30
128,623
-1.00(-8.82%)
Oct 05, 2005
11.30
11.30
11.30
11.30
0
+0.00(+0.00%)
Oct 04, 2005
11.30
11.30
11.30
11.30
0
+0.00(+0.00%)
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.