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
Daktronics Inc
(NQ:
DAKT
)
11.16
+0.19 (+1.73%)
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 30, 2010
6.364
6.696
6.327
6.648
803,270
+0.28(+4.47%)
Sep 29, 2010
6.378
6.472
6.296
6.364
628,613
-0.03(-0.53%)
Sep 28, 2010
6.513
6.631
6.283
6.398
1,022,604
-0.11(-1.66%)
Sep 27, 2010
6.616
6.677
6.493
6.506
274,233
-0.10(-1.56%)
Sep 24, 2010
6.596
6.764
6.564
6.609
449,200
+0.05(+0.69%)
Sep 23, 2010
6.493
6.641
6.493
6.564
295,562
+0.01(+0.10%)
Sep 22, 2010
6.558
6.616
6.455
6.558
288,740
-0.01(-0.20%)
Sep 21, 2010
6.757
6.912
6.571
6.571
863,008
-0.23(-3.36%)
Sep 20, 2010
6.661
6.860
6.622
6.799
768,886
+0.14(+2.08%)
Sep 17, 2010
6.744
6.789
6.378
6.661
735,850
-0.08(-1.24%)
Sep 15, 2010
6.654
6.809
6.564
6.744
460,119
+0.05(+0.77%)
Sep 14, 2010
6.686
6.764
6.661
6.693
275,583
-0.03(-0.48%)
Sep 13, 2010
6.596
6.757
6.494
6.725
355,985
+0.18(+2.75%)
Sep 10, 2010
6.622
6.622
6.410
6.545
557,896
-0.02(-0.29%)
Sep 09, 2010
6.731
6.841
6.455
6.564
652,807
-0.12(-1.83%)
Sep 08, 2010
6.390
6.744
6.339
6.686
638,521
+0.32(+5.06%)
Sep 07, 2010
6.339
6.397
6.249
6.365
237,922
+0.00(+0.00%)
Sep 03, 2010
6.275
6.384
6.223
6.365
242,782
+0.14(+2.28%)
Sep 02, 2010
6.114
6.223
5.979
6.223
289,596
+0.09(+1.47%)
Sep 01, 2010
6.030
6.184
5.914
6.133
383,792
+0.21(+3.47%)
Aug 31, 2010
6.004
6.120
5.914
5.927
554,138
-0.09(-1.50%)
Aug 30, 2010
6.307
6.429
6.011
6.017
541,282
-0.32(-5.08%)
Aug 27, 2010
6.069
6.384
5.843
6.339
701,666
+0.36(+6.03%)
Aug 26, 2010
5.966
6.242
5.908
5.979
1,031,868
+0.05(+0.87%)
Aug 25, 2010
5.837
5.953
5.683
5.927
1,273,126
+0.03(+0.44%)
Aug 24, 2010
5.136
5.985
5.136
5.901
2,153,694
+0.87(+17.26%)
Aug 23, 2010
5.000
5.200
4.923
5.033
471,767
+0.08(+1.56%)
Aug 20, 2010
4.724
4.981
4.698
4.955
271,306
+0.21(+4.34%)
Aug 19, 2010
4.930
4.962
4.704
4.749
198,142
-0.19(-3.78%)
Aug 18, 2010
5.007
5.045
4.917
4.936
110,256
-0.09(-1.79%)
Aug 17, 2010
4.859
5.052
4.833
5.026
135,280
+0.23(+4.83%)
Aug 16, 2010
4.788
4.859
4.711
4.794
202,537
-0.01(-0.27%)
Aug 13, 2010
4.897
4.910
4.801
4.807
191,795
-0.09(-1.84%)
Aug 12, 2010
4.865
4.962
4.839
4.897
224,080
-0.04(-0.78%)
Aug 11, 2010
5.148
5.148
4.917
4.936
275,363
-0.30(-5.77%)
Aug 10, 2010
5.380
5.464
5.198
5.238
142,078
-0.23(-4.12%)
Aug 09, 2010
5.374
5.483
5.309
5.464
208,176
+0.14(+2.54%)
Aug 06, 2010
5.290
5.367
5.168
5.329
174,770
+0.00(+0.00%)
Aug 05, 2010
5.367
5.419
5.329
5.329
107,838
-0.10(-1.78%)
Aug 04, 2010
5.432
5.515
5.386
5.425
150,248
+0.01(+0.12%)
Aug 03, 2010
5.444
5.541
5.380
5.419
155,320
-0.05(-0.94%)
Aug 02, 2010
5.586
5.662
5.457
5.470
309,410
-0.01(-0.23%)
Jul 30, 2010
5.425
5.535
5.386
5.483
302,699
-0.04(-0.70%)
Jul 29, 2010
5.444
5.554
5.335
5.522
235,530
+0.11(+2.02%)
Jul 28, 2010
5.573
5.625
5.380
5.412
245,508
-0.19(-3.33%)
Jul 27, 2010
5.631
5.760
5.573
5.599
531,657
-0.03(-0.57%)
Jul 26, 2010
5.605
5.631
5.457
5.631
320,817
+0.04(+0.69%)
Jul 23, 2010
5.399
5.615
5.374
5.592
381,001
+0.15(+2.84%)
Jul 22, 2010
5.316
5.457
5.296
5.438
356,392
+0.21(+4.06%)
Jul 21, 2010
5.457
5.457
5.226
5.226
223,365
-0.19(-3.45%)
Jul 20, 2010
5.110
5.432
5.052
5.412
311,424
+0.23(+4.34%)
Jul 19, 2010
5.148
5.219
5.052
5.187
111,771
+0.04(+0.75%)
Jul 16, 2010
5.354
5.412
5.136
5.148
320,034
-0.26(-4.88%)
Jul 15, 2010
5.457
5.470
5.303
5.412
455,319
-0.06(-1.18%)
Jul 14, 2010
5.354
5.496
5.174
5.477
556,256
+0.08(+1.55%)
Jul 13, 2010
5.219
5.393
5.219
5.393
338,521
+0.23(+4.49%)
Jul 12, 2010
5.168
5.258
5.042
5.161
250,093
-0.01(-0.25%)
Jul 09, 2010
5.123
5.187
5.058
5.174
135,625
+0.05(+1.00%)
Jul 08, 2010
4.981
5.136
4.891
5.123
208,539
+0.19(+3.78%)
Jul 07, 2010
4.807
4.936
4.801
4.936
313,024
+0.16(+3.37%)
Jul 06, 2010
5.013
5.039
4.743
4.775
419,450
-0.17(-3.51%)
Jul 02, 2010
4.949
4.987
4.801
4.949
294,003
+0.04(+0.79%)
Jul 01, 2010
4.852
4.949
4.730
4.910
391,951
+0.08(+1.73%)
Jun 30, 2010
4.910
5.016
4.820
4.827
366,974
-0.10(-1.96%)
Jun 29, 2010
4.942
5.045
4.839
4.923
327,702
-0.26(-4.97%)
Jun 25, 2010
5.045
5.187
4.859
5.181
2,176,601
+0.17(+3.47%)
Jun 24, 2010
5.045
5.148
4.994
5.007
175,348
-0.08(-1.64%)
Jun 23, 2010
5.071
5.161
4.987
5.090
144,715
+0.00(+0.00%)
Jun 22, 2010
5.206
5.316
5.084
5.090
194,655
-0.12(-2.23%)
Jun 21, 2010
5.432
5.496
5.155
5.206
400,794
-0.17(-3.11%)
Jun 18, 2010
5.515
5.541
5.354
5.374
744,513
-0.11(-2.00%)
Jun 17, 2010
5.451
5.502
5.335
5.483
238,085
+0.05(+0.83%)
Jun 16, 2010
5.399
5.470
5.380
5.438
159,318
-0.01(-0.24%)
Jun 15, 2010
5.412
5.464
5.316
5.451
243,194
+0.11(+2.05%)
Jun 14, 2010
5.316
5.406
5.271
5.341
385,691
+0.07(+1.40%)
Jun 11, 2010
5.065
5.277
4.949
5.267
268,619
+0.15(+2.89%)
Jun 10, 2010
4.897
5.123
4.852
5.119
377,101
+0.31(+6.35%)
Jun 09, 2010
4.884
4.884
4.744
4.814
230,152
-0.01(-0.13%)
Jun 08, 2010
4.934
5.030
4.738
4.820
336,776
-0.07(-1.43%)
Jun 07, 2010
5.042
5.042
4.877
4.890
280,959
-0.12(-2.32%)
Jun 04, 2010
5.074
5.233
4.992
5.006
512,974
-0.20(-3.75%)
Jun 03, 2010
5.309
5.436
5.157
5.201
561,999
+0.04(+0.86%)
Jun 02, 2010
5.239
5.423
5.087
5.157
457,302
+0.03(+0.50%)
Jun 01, 2010
5.315
5.366
5.049
5.131
383,849
-0.22(-4.04%)
May 28, 2010
5.442
5.557
5.277
5.347
437,227
-0.10(-1.75%)
May 27, 2010
5.144
5.442
5.112
5.442
382,153
+0.44(+8.89%)
May 26, 2010
5.188
5.385
4.998
4.998
303,141
-0.17(-3.32%)
May 25, 2010
4.972
5.192
4.855
5.169
228,652
+0.09(+1.75%)
May 24, 2010
5.074
5.176
4.998
5.080
171,136
-0.01(-0.25%)
May 21, 2010
5.074
5.227
4.985
5.093
351,365
-0.04(-0.74%)
May 20, 2010
5.125
5.207
5.087
5.131
247,346
-0.16(-3.00%)
May 19, 2010
5.360
5.385
5.169
5.290
311,481
-0.08(-1.54%)
May 18, 2010
5.614
5.614
5.360
5.373
201,487
-0.17(-3.09%)
May 17, 2010
5.481
5.576
5.347
5.544
210,148
+0.11(+2.11%)
May 14, 2010
5.519
5.544
5.315
5.430
171,350
-0.15(-2.62%)
May 13, 2010
5.595
5.690
5.519
5.576
165,745
-0.06(-1.01%)
May 12, 2010
5.487
5.633
5.423
5.633
151,881
+0.17(+3.14%)
May 11, 2010
5.569
5.639
5.449
5.461
300,160
-0.05(-0.92%)
May 10, 2010
5.341
5.525
5.334
5.512
424,426
+0.25(+4.70%)
May 07, 2010
5.144
5.398
5.033
5.265
1,420,951
+0.10(+1.97%)
May 06, 2010
5.068
5.169
4.636
5.163
416,785
+0.08(+1.50%)
May 05, 2010
5.042
5.112
4.953
5.087
231,544
+0.02(+0.38%)
May 04, 2010
5.354
5.354
5.036
5.068
440,313
-0.37(-6.78%)
May 03, 2010
5.322
5.487
5.303
5.436
203,059
+0.12(+2.27%)
Apr 30, 2010
5.627
5.627
5.296
5.315
560,166
-0.33(-5.85%)
Apr 29, 2010
5.500
5.658
5.442
5.646
206,509
+0.18(+3.37%)
Apr 28, 2010
5.595
5.608
5.455
5.461
167,574
-0.09(-1.60%)
Apr 27, 2010
5.716
5.735
5.519
5.550
372,590
-0.18(-3.10%)
Apr 26, 2010
5.874
5.874
5.716
5.728
231,765
-0.13(-2.28%)
Apr 23, 2010
5.747
5.900
5.716
5.862
405,932
+0.13(+2.33%)
Apr 22, 2010
5.436
5.728
5.436
5.728
290,593
+0.22(+4.04%)
Apr 21, 2010
5.455
5.506
5.453
5.506
372,675
+0.05(+0.93%)
Apr 20, 2010
5.227
5.531
5.214
5.455
721,436
+0.24(+4.63%)
Apr 19, 2010
5.176
5.239
5.176
5.214
384,885
+0.03(+0.49%)
Apr 16, 2010
5.099
5.233
5.061
5.188
446,467
+0.09(+1.74%)
Apr 15, 2010
5.106
5.223
5.087
5.099
501,413
+0.00(+0.00%)
Apr 14, 2010
4.922
5.106
4.884
5.099
682,427
+0.21(+4.29%)
Apr 13, 2010
4.890
4.915
4.877
4.890
204,163
-0.03(-0.52%)
Apr 12, 2010
4.884
4.922
4.833
4.915
261,609
+0.02(+0.39%)
Apr 09, 2010
4.928
4.928
4.877
4.896
160,127
-0.02(-0.39%)
Apr 08, 2010
4.915
4.972
4.891
4.915
350,222
-0.01(-0.13%)
Apr 07, 2010
4.903
4.972
4.877
4.922
260,597
+0.03(+0.52%)
Apr 06, 2010
4.909
4.953
4.839
4.896
159,469
-0.04(-0.77%)
Apr 05, 2010
4.858
4.934
4.833
4.934
174,905
+0.11(+2.24%)
Apr 01, 2010
4.871
4.826
4.826
4.826
118,887
-0.01(-0.26%)
Mar 31, 2010
4.801
4.976
4.801
4.839
257,019
+0.01(+0.13%)
Mar 30, 2010
4.922
4.960
4.776
4.833
153,855
-0.07(-1.42%)
Mar 29, 2010
4.953
5.049
4.890
4.903
227,760
-0.06(-1.15%)
Mar 26, 2010
4.896
5.049
4.865
4.960
203,298
+0.10(+1.96%)
Mar 25, 2010
4.992
5.087
4.845
4.865
337,390
-0.06(-1.29%)
Mar 24, 2010
5.004
5.023
4.922
4.928
160,623
-0.11(-2.27%)
Mar 23, 2010
5.087
5.099
4.998
5.042
175,508
-0.06(-1.24%)
Mar 22, 2010
4.985
5.125
4.941
5.106
140,247
+0.06(+1.26%)
Mar 19, 2010
5.080
5.080
4.928
5.042
370,181
-0.01(-0.25%)
Mar 18, 2010
5.112
5.119
5.011
5.055
118,090
-0.08(-1.49%)
Mar 17, 2010
5.258
5.284
5.112
5.131
355,892
-0.13(-2.42%)
Mar 16, 2010
5.246
5.264
5.201
5.258
147,089
+0.01(+0.24%)
Mar 15, 2010
5.195
5.258
5.176
5.246
181,747
+0.02(+0.36%)
Mar 12, 2010
5.125
5.233
5.099
5.227
308,999
+0.14(+2.75%)
Mar 11, 2010
5.074
5.138
4.979
5.087
320,206
-0.03(-0.50%)
Mar 10, 2010
5.125
5.188
5.061
5.112
292,145
-0.01(-0.25%)
Mar 09, 2010
5.017
5.214
4.960
5.125
371,946
+0.08(+1.64%)
Mar 08, 2010
5.023
5.055
5.017
5.042
122,904
+0.00(+0.00%)
Mar 05, 2010
4.960
5.049
4.934
5.042
179,404
+0.09(+1.79%)
Mar 04, 2010
4.960
4.985
4.884
4.953
232,297
+0.02(+0.39%)
Mar 03, 2010
4.928
4.953
4.884
4.934
315,373
+0.03(+0.65%)
Mar 02, 2010
4.877
4.934
4.871
4.903
235,638
+0.04(+0.91%)
Mar 01, 2010
4.820
4.871
4.763
4.858
331,817
+0.05(+1.06%)
Feb 26, 2010
4.953
4.953
4.763
4.807
417,270
-0.14(-2.82%)
Feb 25, 2010
4.903
4.953
4.814
4.947
347,633
-0.03(-0.51%)
Feb 24, 2010
4.693
4.992
4.655
4.972
828,008
+0.35(+7.55%)
Feb 23, 2010
4.503
4.725
4.484
4.623
918,118
-0.10(-2.15%)
Feb 22, 2010
4.750
4.776
4.706
4.725
294,062
+0.00(+0.00%)
Feb 19, 2010
4.649
4.757
4.630
4.725
520,208
+0.08(+1.64%)
Feb 18, 2010
4.769
4.820
4.611
4.649
228,719
-0.14(-2.92%)
Feb 17, 2010
4.884
5.017
4.731
4.788
257,122
+0.02(+0.40%)
Feb 16, 2010
4.731
4.833
4.706
4.769
222,392
+0.06(+1.35%)
Feb 12, 2010
4.649
4.706
4.706
4.706
427,836
+0.00(+0.00%)
Feb 11, 2010
4.617
4.712
4.572
4.706
433,856
+0.09(+1.93%)
Feb 10, 2010
4.668
4.712
4.591
4.617
262,263
-0.06(-1.36%)
Feb 09, 2010
4.661
4.712
4.623
4.680
275,377
+0.08(+1.80%)
Feb 08, 2010
4.687
4.725
4.598
4.598
222,907
-0.09(-1.90%)
Feb 05, 2010
4.738
4.776
4.604
4.687
220,397
-0.03(-0.54%)
Feb 04, 2010
4.826
4.845
4.712
4.712
303,437
-0.17(-3.39%)
Feb 03, 2010
4.890
4.953
4.782
4.877
235,601
-0.03(-0.52%)
Feb 02, 2010
4.928
4.941
4.801
4.903
315,565
-0.01(-0.13%)
Feb 01, 2010
4.972
5.036
4.858
4.909
308,026
-0.05(-1.02%)
Jan 29, 2010
5.074
5.112
4.941
4.960
329,783
-0.11(-2.13%)
Jan 28, 2010
5.182
5.182
4.979
5.068
245,219
-0.11(-2.21%)
Jan 27, 2010
5.099
5.201
5.049
5.182
152,262
+0.06(+1.12%)
Jan 26, 2010
5.150
5.163
5.080
5.125
230,664
-0.03(-0.49%)
Jan 25, 2010
5.239
5.239
5.125
5.150
180,094
-0.04(-0.73%)
Jan 22, 2010
5.271
5.331
5.176
5.188
260,991
-0.10(-1.92%)
Jan 21, 2010
5.271
5.334
5.157
5.290
392,062
+0.03(+0.60%)
Jan 20, 2010
5.284
5.303
5.207
5.258
442,264
-0.09(-1.66%)
Jan 19, 2010
5.354
5.525
5.306
5.347
272,281
-0.01(-0.12%)
Jan 15, 2010
5.646
5.354
5.354
5.354
464,368
-0.27(-4.75%)
Jan 14, 2010
5.588
5.658
5.531
5.620
110,695
+0.00(+0.00%)
Jan 13, 2010
5.595
5.684
5.525
5.620
179,801
+0.06(+1.14%)
Jan 12, 2010
5.696
5.709
5.500
5.557
575,115
-0.38(-6.42%)
Jan 11, 2010
6.039
6.039
5.912
5.938
126,977
-0.13(-2.20%)
Jan 08, 2010
5.881
6.071
5.874
6.071
191,995
+0.19(+3.24%)
Jan 07, 2010
5.817
5.887
5.728
5.881
178,566
+0.04(+0.65%)
Jan 06, 2010
5.849
5.881
5.760
5.843
333,449
-0.04(-0.65%)
Jan 05, 2010
5.982
6.008
5.817
5.881
218,038
-0.13(-2.11%)
Jan 04, 2010
5.893
6.039
5.779
6.008
244,764
+0.16(+2.71%)
Dec 31, 2009
5.855
5.849
5.849
5.849
270,054
-0.03(-0.43%)
Dec 30, 2009
5.843
5.874
5.684
5.874
241,188
+0.02(+0.33%)
Dec 29, 2009
5.754
5.862
5.647
5.855
221,301
+0.10(+1.65%)
Dec 28, 2009
5.811
5.881
5.728
5.760
108,806
-0.06(-1.09%)
Dec 24, 2009
5.798
5.849
5.798
5.823
54,886
+0.02(+0.33%)
Dec 23, 2009
5.855
5.855
5.735
5.804
239,646
-0.04(-0.65%)
Dec 22, 2009
5.716
5.925
5.716
5.843
356,088
+0.13(+2.22%)
Dec 21, 2009
5.709
5.817
5.608
5.716
269,122
+0.02(+0.33%)
Dec 18, 2009
5.728
5.760
5.608
5.696
855,424
+0.03(+0.56%)
Dec 17, 2009
5.716
5.716
5.620
5.665
116,416
-0.10(-1.76%)
Dec 16, 2009
5.728
5.779
5.633
5.766
175,648
+0.06(+1.00%)
Dec 15, 2009
5.716
5.830
5.684
5.709
200,687
-0.01(-0.11%)
Dec 14, 2009
5.703
5.716
5.633
5.716
169,183
+0.01(+0.22%)
Dec 11, 2009
5.690
5.716
5.658
5.703
152,284
+0.04(+0.79%)
Dec 10, 2009
5.627
5.709
5.595
5.658
168,133
+0.04(+0.68%)
Dec 09, 2009
5.614
5.716
5.519
5.620
252,176
+0.01(+0.11%)
Dec 08, 2009
5.538
5.633
5.449
5.614
142,492
+0.05(+0.91%)
Dec 07, 2009
5.601
5.639
5.519
5.563
246,434
-0.03(-0.45%)
Dec 04, 2009
5.614
5.684
5.525
5.588
405,187
+0.10(+1.73%)
Dec 03, 2009
5.620
5.696
5.487
5.493
260,594
-0.12(-2.15%)
Dec 02, 2009
5.531
5.639
5.512
5.614
233,292
+0.09(+1.61%)
Dec 01, 2009
5.436
5.557
5.436
5.525
229,896
+0.15(+2.72%)
Nov 30, 2009
5.252
5.379
5.176
5.379
319,626
+0.13(+2.54%)
Nov 27, 2009
5.296
5.430
5.246
5.246
104,595
-0.22(-4.06%)
Nov 25, 2009
5.354
5.671
5.354
5.468
492,817
+0.15(+2.87%)
Nov 24, 2009
4.985
5.563
4.953
5.315
740,723
-0.01(-0.24%)
Nov 23, 2009
5.188
5.354
5.150
5.328
181,585
+0.20(+3.97%)
Nov 20, 2009
5.049
5.188
5.049
5.125
146,333
+0.03(+0.62%)
Nov 19, 2009
5.207
5.228
5.068
5.093
159,940
-0.17(-3.26%)
Nov 18, 2009
5.258
5.315
5.182
5.265
87,681
+0.02(+0.36%)
Nov 17, 2009
5.246
5.322
5.182
5.246
99,451
-0.03(-0.48%)
Nov 16, 2009
5.131
5.271
5.131
5.271
173,606
+0.15(+2.98%)
Nov 13, 2009
5.138
5.169
5.055
5.119
174,113
+0.06(+1.13%)
Nov 12, 2009
5.252
5.296
5.049
5.061
192,530
-0.22(-4.09%)
Nov 11, 2009
5.411
5.411
5.188
5.277
135,080
-0.08(-1.42%)
Nov 10, 2009
5.366
5.398
5.182
5.354
290,802
-0.03(-0.47%)
Nov 09, 2009
5.227
5.458
5.169
5.379
277,810
+0.19(+3.67%)
Nov 06, 2009
5.125
5.239
5.017
5.188
214,985
+0.01(+0.12%)
Nov 05, 2009
4.858
5.201
4.858
5.182
428,733
+0.35(+7.23%)
Nov 04, 2009
5.061
5.061
4.820
4.833
210,825
-0.21(-4.16%)
Nov 03, 2009
4.852
5.080
4.852
5.042
364,270
+0.14(+2.85%)
Nov 02, 2009
4.788
4.922
4.572
4.903
582,431
+0.13(+2.66%)
Oct 30, 2009
4.750
4.858
4.674
4.776
361,660
-0.02(-0.40%)
Oct 29, 2009
4.744
4.871
4.744
4.795
255,032
+0.11(+2.30%)
Oct 28, 2009
4.922
4.992
4.687
4.687
360,089
-0.23(-4.65%)
Oct 27, 2009
4.941
5.061
4.915
4.915
377,533
-0.03(-0.51%)
Oct 26, 2009
5.023
5.157
4.928
4.941
532,891
-0.10(-1.89%)
Oct 23, 2009
5.087
5.322
5.023
5.036
567,962
-0.15(-2.82%)
Oct 22, 2009
5.322
5.347
5.163
5.182
959,913
-0.17(-3.09%)
Oct 21, 2009
5.436
5.468
5.341
5.347
899,959
-0.08(-1.52%)
Oct 20, 2009
5.411
5.671
5.398
5.430
218,449
-0.21(-3.72%)
Oct 19, 2009
5.639
5.677
5.563
5.639
160,609
+0.03(+0.57%)
Oct 16, 2009
5.658
5.696
5.538
5.608
136,205
-0.11(-1.89%)
Oct 15, 2009
5.582
5.722
5.557
5.716
332,783
+0.08(+1.47%)
Oct 14, 2009
5.576
5.633
5.475
5.633
191,740
+0.13(+2.42%)
Oct 13, 2009
5.569
5.569
5.430
5.500
97,942
-0.06(-1.14%)
Oct 12, 2009
5.620
5.684
5.512
5.563
127,226
+0.02(+0.34%)
Oct 09, 2009
5.608
5.633
5.500
5.544
236,197
-0.06(-1.13%)
Oct 08, 2009
5.538
5.684
5.417
5.608
281,570
+0.12(+2.20%)
Oct 07, 2009
5.442
5.557
5.398
5.487
144,384
-0.03(-0.46%)
Oct 06, 2009
5.398
5.519
5.277
5.512
272,079
+0.18(+3.33%)
Oct 05, 2009
5.373
5.417
5.277
5.334
231,363
+0.03(+0.48%)
Oct 02, 2009
5.277
5.373
5.239
5.309
296,161
-0.01(-0.24%)
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.