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
Ruth's Hospitality
(NQ:
RUTH
)
N/A
UNCHANGED
Last Price
Updated: 4:00 PM EDT, Jun 13, 2023
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Sep 30, 2010
3.405
3.439
3.354
3.414
673,445
+0.03(+0.75%)
Sep 29, 2010
3.346
3.405
3.303
3.388
348,927
+0.02(+0.51%)
Sep 28, 2010
3.371
3.405
3.218
3.371
266,588
+0.02(+0.51%)
Sep 27, 2010
3.337
3.380
3.269
3.354
180,609
+0.02(+0.51%)
Sep 24, 2010
3.295
3.352
3.269
3.337
277,119
+0.12(+3.70%)
Sep 23, 2010
3.235
3.269
3.184
3.218
335,810
-0.07(-2.07%)
Sep 22, 2010
3.303
3.354
3.226
3.286
480,180
-0.05(-1.53%)
Sep 21, 2010
3.380
3.380
3.286
3.337
484,021
-0.04(-1.26%)
Sep 20, 2010
3.235
3.397
3.201
3.380
376,192
+0.17(+5.31%)
Sep 17, 2010
3.124
3.286
3.124
3.209
896,661
+0.12(+3.86%)
Sep 15, 2010
3.014
3.116
2.980
3.090
400,431
+0.07(+2.25%)
Sep 14, 2010
3.116
3.133
3.014
3.022
404,009
-0.08(-2.47%)
Sep 13, 2010
2.988
3.150
2.954
3.099
522,788
+0.15(+5.20%)
Sep 10, 2010
2.971
3.031
2.929
2.946
114,343
-0.02(-0.57%)
Sep 09, 2010
3.056
3.124
2.954
2.963
182,995
-0.03(-1.14%)
Sep 08, 2010
3.022
3.107
2.988
2.997
147,162
-0.02(-0.56%)
Sep 07, 2010
3.141
3.141
2.988
3.014
218,554
-0.13(-4.07%)
Sep 03, 2010
3.133
3.167
3.073
3.141
276,311
+0.11(+3.65%)
Sep 02, 2010
2.920
3.116
2.920
3.031
424,635
+0.14(+4.71%)
Sep 01, 2010
2.860
2.946
2.792
2.894
316,088
+0.11(+3.98%)
Aug 31, 2010
2.784
2.903
2.724
2.784
366,143
-0.02(-0.61%)
Aug 30, 2010
2.886
2.929
2.801
2.801
136,750
-0.10(-3.52%)
Aug 27, 2010
2.869
2.929
2.801
2.903
192,339
+0.09(+3.33%)
Aug 26, 2010
2.843
2.963
2.809
2.809
280,397
-0.03(-0.90%)
Aug 25, 2010
2.809
2.852
2.716
2.835
228,303
-0.02(-0.60%)
Aug 24, 2010
2.758
2.911
2.682
2.852
488,718
+0.04(+1.51%)
Aug 23, 2010
2.988
3.005
2.809
2.809
162,011
-0.15(-5.17%)
Aug 20, 2010
2.963
3.014
2.860
2.963
420,441
-0.02(-0.57%)
Aug 19, 2010
3.005
3.065
2.929
2.980
382,111
-0.06(-1.96%)
Aug 18, 2010
2.988
3.099
2.920
3.039
351,871
+0.04(+1.42%)
Aug 17, 2010
3.039
3.124
2.980
2.997
265,059
-0.03(-0.85%)
Aug 16, 2010
3.056
3.090
2.980
3.022
223,160
-0.07(-2.20%)
Aug 13, 2010
3.022
3.201
2.988
3.090
436,297
+0.06(+1.97%)
Aug 12, 2010
2.997
3.099
2.980
3.031
238,773
-0.02(-0.56%)
Aug 11, 2010
3.133
3.244
3.048
3.048
358,271
-0.19(-5.79%)
Aug 10, 2010
3.141
3.337
3.116
3.235
491,556
+0.13(+4.11%)
Aug 09, 2010
3.065
3.175
3.065
3.107
342,695
+0.07(+2.24%)
Aug 06, 2010
3.048
3.167
3.005
3.039
396,283
-0.06(-1.92%)
Aug 05, 2010
3.261
3.307
3.090
3.099
417,643
-0.17(-5.21%)
Aug 04, 2010
3.405
3.439
3.261
3.269
702,321
-0.14(-4.00%)
Aug 03, 2010
3.456
3.593
3.380
3.405
325,253
-0.09(-2.44%)
Aug 02, 2010
3.516
3.593
3.439
3.490
467,778
+0.05(+1.49%)
Jul 30, 2010
3.763
3.763
3.380
3.439
1,262,839
-0.43(-11.01%)
Jul 29, 2010
4.010
4.010
3.737
3.865
342,636
-0.10(-2.58%)
Jul 28, 2010
3.933
3.984
3.831
3.967
377,669
+0.01(+0.21%)
Jul 27, 2010
3.771
4.027
3.712
3.959
392,483
+0.22(+5.92%)
Jul 26, 2010
3.618
3.754
3.541
3.737
358,257
+0.12(+3.29%)
Jul 23, 2010
3.584
3.669
3.516
3.618
569,584
+0.05(+1.43%)
Jul 22, 2010
3.490
3.584
3.465
3.567
582,078
+0.13(+3.71%)
Jul 21, 2010
3.584
3.584
3.414
3.439
114,408
-0.09(-2.42%)
Jul 20, 2010
3.252
3.524
3.252
3.524
157,343
+0.20(+6.15%)
Jul 19, 2010
3.414
3.439
3.278
3.320
109,635
-0.09(-2.50%)
Jul 16, 2010
3.541
3.550
3.397
3.405
240,170
-0.19(-5.21%)
Jul 15, 2010
3.576
3.601
3.473
3.593
249,166
+0.03(+0.96%)
Jul 14, 2010
3.584
3.644
3.550
3.558
254,010
-0.06(-1.65%)
Jul 13, 2010
3.567
3.627
3.482
3.618
234,902
+0.14(+3.91%)
Jul 12, 2010
3.533
3.567
3.431
3.482
188,432
-0.06(-1.68%)
Jul 09, 2010
3.337
3.550
3.303
3.541
238,194
+0.20(+6.12%)
Jul 08, 2010
3.448
3.507
3.226
3.337
336,304
-0.05(-1.51%)
Jul 07, 2010
3.158
3.397
3.158
3.388
453,134
+0.24(+7.57%)
Jul 06, 2010
3.644
3.729
3.133
3.150
589,064
-0.40(-11.27%)
Jul 02, 2010
3.593
3.618
3.473
3.550
273,938
-0.02(-0.48%)
Jul 01, 2010
3.567
3.605
3.363
3.567
232,658
+0.01(+0.24%)
Jun 30, 2010
3.669
3.771
3.431
3.558
415,932
-0.09(-2.56%)
Jun 29, 2010
3.984
4.001
3.618
3.652
427,994
-0.33(-8.33%)
Jun 25, 2010
3.814
4.010
3.763
3.984
945,908
+0.19(+4.93%)
Jun 24, 2010
3.788
3.856
3.746
3.797
257,362
-0.04(-1.11%)
Jun 23, 2010
3.805
3.908
3.780
3.839
199,763
+0.01(+0.22%)
Jun 22, 2010
3.942
3.993
3.814
3.831
340,930
-0.10(-2.60%)
Jun 21, 2010
4.027
4.078
3.908
3.933
384,540
+0.00(+0.00%)
Jun 18, 2010
3.882
3.984
3.814
3.933
272,167
+0.08(+1.99%)
Jun 17, 2010
3.729
3.865
3.593
3.856
238,595
+0.17(+4.62%)
Jun 16, 2010
3.763
3.831
3.635
3.686
236,153
-0.14(-3.78%)
Jun 15, 2010
3.678
3.916
3.593
3.831
741,770
+0.17(+4.65%)
Jun 14, 2010
3.746
3.805
3.558
3.661
440,776
-0.03(-0.69%)
Jun 11, 2010
3.473
3.759
3.473
3.686
535,560
+0.14(+4.09%)
Jun 10, 2010
3.490
3.541
3.388
3.541
1,198,917
+0.14(+4.00%)
Jun 09, 2010
3.482
3.558
3.329
3.405
503,857
-0.01(-0.25%)
Jun 08, 2010
3.567
3.576
3.278
3.414
804,649
-0.14(-4.07%)
Jun 07, 2010
3.839
3.856
3.516
3.558
491,431
-0.26(-6.90%)
Jun 04, 2010
4.052
4.180
3.780
3.822
365,982
-0.42(-9.84%)
Jun 03, 2010
4.248
4.325
4.171
4.240
216,744
+0.03(+0.61%)
Jun 02, 2010
4.086
4.282
4.052
4.214
389,346
+0.14(+3.56%)
Jun 01, 2010
4.027
4.095
3.865
4.069
321,736
-0.05(-1.24%)
May 28, 2010
4.120
4.231
4.044
4.120
280,407
+0.00(+0.00%)
May 27, 2010
3.950
4.129
3.814
4.120
310,187
+0.29(+7.56%)
May 26, 2010
3.746
3.976
3.746
3.831
564,183
+0.16(+4.41%)
May 25, 2010
3.669
3.695
3.533
3.669
595,854
-0.14(-3.58%)
May 24, 2010
3.967
4.078
3.805
3.805
463,004
-0.15(-3.87%)
May 21, 2010
3.818
4.069
3.737
3.959
642,314
+0.04(+1.09%)
May 20, 2010
3.950
4.078
3.805
3.916
623,986
-0.09(-2.34%)
May 19, 2010
3.763
4.044
3.686
4.010
679,247
+0.21(+5.61%)
May 18, 2010
4.010
4.086
3.720
3.797
429,977
-0.14(-3.46%)
May 17, 2010
4.120
4.197
3.788
3.933
512,068
-0.14(-3.55%)
May 14, 2010
4.316
4.316
4.010
4.078
330,650
-0.30(-6.81%)
May 13, 2010
4.452
4.546
4.325
4.376
344,584
-0.11(-2.47%)
May 12, 2010
4.146
4.495
4.146
4.486
538,828
+0.35(+8.44%)
May 11, 2010
4.069
4.197
3.916
4.137
440,414
+0.08(+1.89%)
May 10, 2010
4.018
4.188
3.950
4.061
562,516
+0.35(+9.40%)
May 07, 2010
3.908
3.984
3.405
3.712
661,271
-0.21(-5.42%)
May 06, 2010
4.188
4.240
3.465
3.925
627,803
-0.29(-6.87%)
May 05, 2010
4.188
4.333
4.061
4.214
509,876
-0.02(-0.40%)
May 04, 2010
4.512
4.512
4.167
4.231
1,160,444
-0.37(-8.13%)
May 03, 2010
4.640
4.733
4.555
4.606
396,373
-0.02(-0.37%)
Apr 30, 2010
5.202
5.219
4.623
4.623
1,004,480
-0.41(-8.12%)
Apr 29, 2010
4.784
5.091
4.750
5.031
461,615
+0.26(+5.35%)
Apr 28, 2010
5.006
5.142
4.699
4.776
634,309
-0.20(-3.94%)
Apr 27, 2010
5.397
5.397
4.938
4.972
564,407
-0.43(-7.89%)
Apr 26, 2010
5.389
5.619
5.389
5.397
782,842
+0.04(+0.79%)
Apr 23, 2010
5.150
5.389
5.065
5.355
741,964
+0.24(+4.66%)
Apr 22, 2010
4.801
5.193
4.776
5.116
512,496
+0.22(+4.52%)
Apr 21, 2010
4.929
5.082
4.835
4.895
417,327
-0.02(-0.35%)
Apr 20, 2010
4.691
4.921
4.691
4.912
463,399
+0.23(+4.91%)
Apr 19, 2010
4.810
4.989
4.512
4.682
664,754
-0.17(-3.51%)
Apr 16, 2010
5.040
5.227
4.682
4.852
758,100
-0.25(-4.84%)
Apr 15, 2010
5.363
5.431
4.963
5.099
644,855
-0.29(-5.37%)
Apr 14, 2010
5.406
5.448
5.287
5.389
465,895
+0.02(+0.32%)
Apr 13, 2010
5.304
5.372
5.167
5.372
449,618
+0.08(+1.45%)
Apr 12, 2010
5.176
5.304
4.963
5.295
643,402
+0.20(+3.84%)
Apr 09, 2010
5.082
5.150
4.989
5.099
552,653
+0.04(+0.84%)
Apr 08, 2010
4.887
5.065
4.810
5.057
433,713
+0.16(+3.30%)
Apr 07, 2010
4.852
4.955
4.801
4.895
739,486
+0.05(+1.05%)
Apr 06, 2010
4.938
5.065
4.818
4.844
835,454
-0.09(-1.90%)
Apr 05, 2010
4.589
4.963
4.529
4.938
1,699,679
+0.40(+8.82%)
Apr 01, 2010
4.546
4.537
4.537
4.537
802,526
+0.03(+0.57%)
Mar 31, 2010
4.435
4.589
4.401
4.512
701,212
+0.03(+0.57%)
Mar 30, 2010
4.520
4.555
4.410
4.486
350,294
-0.01(-0.19%)
Mar 29, 2010
4.495
4.597
4.469
4.495
305,015
+0.03(+0.57%)
Mar 26, 2010
4.452
4.597
4.418
4.469
496,170
+0.06(+1.35%)
Mar 25, 2010
4.316
4.537
4.295
4.410
884,721
+0.15(+3.60%)
Mar 24, 2010
4.052
4.325
4.027
4.257
676,884
+0.20(+5.04%)
Mar 23, 2010
4.154
4.257
4.001
4.052
654,433
-0.07(-1.65%)
Mar 22, 2010
3.618
4.197
3.618
4.120
577,261
+0.51(+14.15%)
Mar 19, 2010
3.797
3.814
3.584
3.610
732,574
-0.16(-4.29%)
Mar 18, 2010
3.678
3.848
3.669
3.771
246,141
+0.12(+3.26%)
Mar 17, 2010
3.610
3.737
3.610
3.652
198,008
+0.04(+1.18%)
Mar 16, 2010
3.635
3.711
3.567
3.610
200,242
-0.03(-0.70%)
Mar 15, 2010
3.610
3.814
3.558
3.635
474,204
-0.20(-5.11%)
Mar 12, 2010
3.831
3.856
3.746
3.831
212,407
+0.01(+0.22%)
Mar 11, 2010
3.839
3.950
3.771
3.822
270,965
-0.02(-0.44%)
Mar 10, 2010
3.686
3.908
3.686
3.839
523,815
+0.14(+3.92%)
Mar 09, 2010
3.822
3.908
3.644
3.695
510,872
-0.14(-3.56%)
Mar 08, 2010
3.610
3.908
3.576
3.831
647,648
+0.28(+7.91%)
Mar 05, 2010
3.558
3.576
3.431
3.550
376,585
+0.03(+0.97%)
Mar 04, 2010
3.286
3.856
3.218
3.516
1,158,614
+0.22(+6.72%)
Mar 03, 2010
3.252
3.337
3.150
3.295
429,998
+0.06(+1.84%)
Mar 02, 2010
3.295
3.388
3.184
3.235
474,611
-0.07(-2.06%)
Mar 01, 2010
3.099
3.303
3.090
3.303
539,055
+0.22(+7.18%)
Feb 26, 2010
2.988
3.090
2.852
3.082
624,885
+0.10(+3.43%)
Feb 25, 2010
2.971
2.980
2.886
2.980
363,326
-0.04(-1.41%)
Feb 24, 2010
3.158
3.201
2.963
3.022
616,345
-0.13(-4.05%)
Feb 23, 2010
3.090
3.158
3.022
3.150
465,192
+0.07(+2.21%)
Feb 22, 2010
3.278
3.337
3.065
3.082
639,450
-0.17(-5.24%)
Feb 19, 2010
3.192
3.490
2.843
3.252
2,167,981
+0.05(+1.60%)
Feb 18, 2010
2.877
3.201
2.767
3.201
1,274,766
+0.40(+14.29%)
Feb 17, 2010
2.741
2.877
2.724
2.801
626,078
+0.08(+2.81%)
Feb 16, 2010
2.682
2.724
2.562
2.724
724,119
+0.06(+2.24%)
Feb 12, 2010
2.562
2.665
2.665
2.665
505,925
+0.07(+2.62%)
Feb 11, 2010
2.605
2.622
2.469
2.596
421,374
-0.03(-0.97%)
Feb 10, 2010
2.358
2.639
2.358
2.622
1,802,013
+0.26(+11.19%)
Feb 09, 2010
2.299
2.435
2.264
2.358
1,556,661
+0.12(+5.32%)
Feb 08, 2010
2.264
2.265
2.230
2.239
466,588
-0.03(-1.13%)
Feb 05, 2010
2.222
2.299
2.188
2.264
609,375
+0.00(+0.00%)
Feb 04, 2010
2.307
2.324
2.247
2.264
486,129
-0.07(-2.92%)
Feb 03, 2010
2.256
2.401
2.256
2.333
609,528
+0.07(+3.01%)
Feb 02, 2010
2.290
2.324
2.222
2.264
655,529
-0.03(-1.48%)
Feb 01, 2010
2.384
2.384
2.256
2.299
367,511
-0.08(-3.23%)
Jan 29, 2010
2.358
2.409
2.316
2.375
720,598
+0.03(+1.09%)
Jan 28, 2010
2.460
2.460
2.307
2.350
576,456
-0.10(-4.17%)
Jan 27, 2010
2.367
2.452
2.367
2.452
484,744
+0.08(+3.23%)
Jan 26, 2010
2.469
2.477
2.358
2.375
676,869
-0.12(-4.78%)
Jan 25, 2010
2.614
2.665
2.477
2.494
851,601
-0.09(-3.30%)
Jan 22, 2010
2.605
2.656
2.571
2.579
336,269
-0.04(-1.62%)
Jan 21, 2010
2.665
2.699
2.588
2.622
441,729
-0.03(-0.96%)
Jan 20, 2010
2.631
2.699
2.537
2.648
588,019
-0.03(-0.96%)
Jan 19, 2010
2.545
2.673
2.477
2.673
865,439
+0.09(+3.63%)
Jan 15, 2010
2.528
2.579
2.579
2.579
1,299,641
+0.03(+1.00%)
Jan 14, 2010
2.503
2.648
2.494
2.554
739,948
+0.03(+1.35%)
Jan 13, 2010
2.418
2.541
2.375
2.520
1,178,760
+0.14(+5.71%)
Jan 12, 2010
2.307
2.460
2.307
2.384
409,846
+0.04(+1.82%)
Jan 11, 2010
2.656
2.690
2.341
2.341
1,065,114
-0.02(-0.72%)
Jan 08, 2010
2.205
2.435
2.154
2.358
694,614
+0.15(+6.95%)
Jan 07, 2010
2.239
2.239
2.137
2.205
423,036
+0.00(+0.00%)
Jan 06, 2010
2.103
2.256
2.060
2.205
721,265
+0.14(+6.58%)
Jan 05, 2010
2.060
2.137
1.941
2.069
922,839
+0.01(+0.41%)
Jan 04, 2010
1.915
2.077
1.796
2.060
801,107
+0.28(+15.79%)
Dec 31, 2009
1.856
1.779
1.779
1.779
517,789
-0.02(-0.95%)
Dec 30, 2009
1.805
1.839
1.779
1.796
540,259
-0.03(-1.40%)
Dec 29, 2009
1.864
1.873
1.805
1.822
367,436
-0.04(-2.28%)
Dec 28, 2009
1.924
2.001
1.805
1.864
502,229
-0.09(-4.37%)
Dec 24, 2009
2.001
2.001
1.898
1.950
256,793
-0.05(-2.55%)
Dec 23, 2009
2.239
2.324
1.992
2.001
1,107,817
-0.29(-12.64%)
Dec 22, 2009
2.282
2.333
2.247
2.290
218,114
+0.01(+0.37%)
Dec 21, 2009
2.188
2.307
2.188
2.282
245,250
+0.12(+5.51%)
Dec 18, 2009
2.188
2.324
2.162
2.162
814,852
-0.03(-1.55%)
Dec 17, 2009
2.230
2.247
2.171
2.196
191,314
-0.05(-2.27%)
Dec 16, 2009
2.247
2.299
2.188
2.247
170,717
+0.04(+1.93%)
Dec 15, 2009
2.324
2.375
2.205
2.205
326,206
-0.09(-4.07%)
Dec 14, 2009
2.213
2.299
2.145
2.299
355,195
+0.10(+4.65%)
Dec 11, 2009
2.162
2.230
2.086
2.196
230,619
+0.09(+4.03%)
Dec 10, 2009
2.043
2.213
2.026
2.111
391,655
+0.09(+4.64%)
Dec 09, 2009
2.035
2.086
1.975
2.018
172,055
-0.02(-0.84%)
Dec 08, 2009
2.060
2.060
2.001
2.035
166,232
-0.04(-2.05%)
Dec 07, 2009
1.984
2.094
1.975
2.077
284,698
+0.09(+4.27%)
Dec 04, 2009
1.907
2.077
1.881
1.992
309,448
+0.14(+7.83%)
Dec 03, 2009
1.873
1.898
1.796
1.847
268,072
+0.00(+0.00%)
Dec 02, 2009
1.847
1.890
1.830
1.847
371,839
+0.01(+0.46%)
Dec 01, 2009
1.915
1.941
1.779
1.839
896,540
-0.01(-0.46%)
Nov 30, 2009
1.958
2.052
1.822
1.847
579,075
-0.10(-5.24%)
Nov 27, 2009
1.950
2.043
1.924
1.950
120,886
-0.07(-3.38%)
Nov 25, 2009
2.009
2.094
1.984
2.018
261,414
+0.01(+0.42%)
Nov 24, 2009
1.975
2.069
1.941
2.009
529,571
+0.05(+2.61%)
Nov 23, 2009
2.128
2.137
1.941
1.958
463,915
-0.09(-4.56%)
Nov 20, 2009
2.307
2.392
1.967
2.052
2,626,364
-0.28(-12.04%)
Nov 19, 2009
2.401
2.426
2.333
2.333
146,439
-0.09(-3.86%)
Nov 18, 2009
2.426
2.511
2.409
2.426
157,425
+0.01(+0.35%)
Nov 17, 2009
2.486
2.520
2.418
2.418
181,187
-0.09(-3.73%)
Nov 16, 2009
2.477
2.545
2.452
2.511
130,046
+0.08(+3.15%)
Nov 13, 2009
2.401
2.503
2.384
2.435
180,626
-0.01(-0.35%)
Nov 12, 2009
2.571
2.594
2.409
2.443
226,659
-0.14(-5.59%)
Nov 11, 2009
2.631
2.648
2.528
2.588
108,332
+0.01(+0.33%)
Nov 10, 2009
2.648
2.690
2.528
2.579
126,007
-0.10(-3.81%)
Nov 09, 2009
2.605
2.699
2.562
2.682
136,901
+0.11(+4.30%)
Nov 06, 2009
2.596
2.639
2.554
2.571
95,150
-0.07(-2.58%)
Nov 05, 2009
2.545
2.690
2.528
2.639
167,925
+0.13(+5.08%)
Nov 04, 2009
2.537
2.614
2.511
2.511
130,510
-0.01(-0.34%)
Nov 03, 2009
2.511
2.554
2.469
2.520
128,630
+0.00(+0.00%)
Nov 02, 2009
2.673
2.707
2.511
2.520
196,351
-0.13(-4.82%)
Oct 30, 2009
2.716
2.911
2.562
2.648
370,550
-0.43(-13.85%)
Oct 29, 2009
3.090
3.127
2.971
3.073
220,932
+0.03(+0.84%)
Oct 28, 2009
3.167
3.218
3.048
3.048
159,209
-0.14(-4.28%)
Oct 27, 2009
3.346
3.405
3.184
3.184
214,776
-0.15(-4.59%)
Oct 26, 2009
3.354
3.482
3.261
3.337
135,273
-0.03(-0.76%)
Oct 23, 2009
3.405
3.524
3.346
3.363
98,027
-0.13(-3.66%)
Oct 22, 2009
3.482
3.499
3.320
3.490
130,401
+0.01(+0.24%)
Oct 21, 2009
3.422
3.695
3.414
3.482
125,124
+0.05(+1.49%)
Oct 20, 2009
3.422
3.507
3.405
3.431
92,042
-0.03(-0.74%)
Oct 19, 2009
3.695
3.695
3.456
3.456
141,044
-0.20(-5.36%)
Oct 16, 2009
3.720
3.780
3.618
3.652
98,650
-0.12(-3.16%)
Oct 15, 2009
3.729
3.839
3.729
3.771
115,598
+0.00(+0.00%)
Oct 14, 2009
3.839
3.856
3.746
3.771
130,603
+0.00(+0.00%)
Oct 13, 2009
3.771
3.865
3.712
3.771
88,933
+0.00(+0.00%)
Oct 12, 2009
3.771
3.848
3.754
3.771
72,819
+0.01(+0.23%)
Oct 09, 2009
3.729
3.797
3.678
3.763
102,495
+0.09(+2.31%)
Oct 08, 2009
3.482
3.797
3.329
3.678
395,069
+0.23(+6.67%)
Oct 07, 2009
3.507
3.593
3.448
3.448
61,176
-0.07(-1.94%)
Oct 06, 2009
3.363
3.635
3.337
3.516
94,128
+0.17(+5.09%)
Oct 05, 2009
3.295
3.439
3.261
3.346
80,594
+0.07(+2.08%)
Oct 02, 2009
3.363
3.414
3.278
3.278
130,555
-0.14(-4.23%)
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.