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
Petmed Express Inc
(NQ:
PETS
)
4.390
+0.090 (+2.09%)
Streaming Delayed Price
Updated: 12:44 PM EDT, Jun 18, 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 28, 2007
7.206
7.353
7.060
7.085
332,093
-0.14(-1.89%)
Sep 27, 2007
7.186
7.272
7.186
7.221
221,014
+0.03(+0.42%)
Sep 26, 2007
7.237
7.252
7.100
7.191
353,526
-0.03(-0.35%)
Sep 25, 2007
7.080
7.267
6.984
7.216
238,429
+0.13(+1.86%)
Sep 24, 2007
7.237
7.237
7.080
7.085
304,214
-0.14(-1.89%)
Sep 21, 2007
7.434
7.434
7.156
7.221
509,931
-0.15(-1.99%)
Sep 20, 2007
7.388
7.439
7.242
7.368
401,439
-0.07(-0.88%)
Sep 19, 2007
7.545
7.687
7.373
7.434
366,657
-0.11(-1.41%)
Sep 18, 2007
7.242
7.540
7.186
7.540
410,337
+0.31(+4.27%)
Sep 17, 2007
7.413
7.413
7.186
7.231
326,654
-0.20(-2.72%)
Sep 14, 2007
7.130
7.439
7.130
7.434
335,988
+0.26(+3.59%)
Sep 13, 2007
7.277
7.388
7.176
7.176
347,359
-0.08(-1.11%)
Sep 12, 2007
7.540
7.540
7.130
7.257
530,694
-0.32(-4.21%)
Sep 11, 2007
7.494
7.616
7.424
7.575
240,715
+0.10(+1.28%)
Sep 10, 2007
7.550
7.692
7.333
7.479
309,205
-0.03(-0.40%)
Sep 07, 2007
7.671
7.737
7.464
7.510
261,362
-0.26(-3.32%)
Sep 06, 2007
7.823
7.859
7.687
7.767
190,458
-0.05(-0.58%)
Sep 05, 2007
7.682
7.823
7.621
7.813
305,911
+0.05(+0.65%)
Sep 04, 2007
7.565
7.823
7.520
7.762
331,942
+0.18(+2.40%)
Aug 31, 2007
7.752
7.823
7.550
7.580
298,970
-0.08(-0.99%)
Aug 30, 2007
7.530
7.813
7.530
7.656
330,552
+0.07(+0.93%)
Aug 29, 2007
7.601
7.661
7.439
7.585
331,727
+0.07(+0.87%)
Aug 28, 2007
7.778
7.798
7.494
7.520
495,034
-0.27(-3.44%)
Aug 27, 2007
7.889
7.924
7.742
7.788
369,534
-0.16(-2.04%)
Aug 24, 2007
7.808
7.960
7.626
7.950
579,210
+0.13(+1.68%)
Aug 23, 2007
7.879
7.879
7.631
7.818
441,700
-0.03(-0.39%)
Aug 22, 2007
7.732
7.944
7.717
7.848
533,854
+0.18(+2.37%)
Aug 21, 2007
7.545
7.752
7.459
7.666
434,184
+0.12(+1.61%)
Aug 20, 2007
7.358
7.606
7.358
7.545
385,012
+0.19(+2.54%)
Aug 17, 2007
7.317
7.585
7.317
7.358
644,197
+0.18(+2.46%)
Aug 16, 2007
7.054
7.206
7.004
7.181
581,476
+0.12(+1.65%)
Aug 15, 2007
7.206
7.267
7.054
7.065
385,627
-0.12(-1.69%)
Aug 14, 2007
7.353
7.434
7.181
7.186
298,911
-0.15(-2.07%)
Aug 13, 2007
7.474
7.585
7.237
7.338
519,258
-0.06(-0.75%)
Aug 10, 2007
7.358
7.585
7.257
7.393
911,674
-0.05(-0.61%)
Aug 09, 2007
7.484
7.676
7.333
7.439
1,225,852
-0.15(-2.00%)
Aug 08, 2007
7.934
8.081
7.373
7.590
1,843,053
-0.28(-3.53%)
Aug 07, 2007
7.585
7.985
7.535
7.869
1,559,576
+0.28(+3.66%)
Aug 06, 2007
7.520
7.636
7.419
7.590
1,191,890
+0.17(+2.25%)
Aug 03, 2007
7.550
7.788
7.398
7.424
1,017,489
-0.22(-2.91%)
Aug 02, 2007
7.459
7.707
7.403
7.646
826,774
+0.19(+2.58%)
Aug 01, 2007
7.373
7.494
7.252
7.454
702,232
+0.08(+1.10%)
Jul 31, 2007
7.459
7.474
7.353
7.373
482,576
-0.02(-0.27%)
Jul 30, 2007
7.388
7.434
7.181
7.393
471,566
+0.06(+0.83%)
Jul 27, 2007
7.328
7.524
7.277
7.333
660,650
+0.00(+0.00%)
Jul 26, 2007
7.520
7.540
7.262
7.333
1,098,190
-0.20(-2.62%)
Jul 25, 2007
7.661
7.666
7.499
7.530
904,913
-0.13(-1.72%)
Jul 24, 2007
7.494
7.757
7.484
7.661
1,302,754
+0.06(+0.73%)
Jul 23, 2007
7.080
7.712
7.075
7.606
3,354,666
+0.61(+8.67%)
Jul 20, 2007
6.797
7.105
6.797
6.999
1,191,386
+0.19(+2.75%)
Jul 19, 2007
6.680
6.872
6.680
6.812
351,958
+0.13(+1.97%)
Jul 18, 2007
6.761
6.766
6.640
6.680
230,838
-0.09(-1.27%)
Jul 17, 2007
6.635
6.817
6.635
6.766
369,635
+0.15(+2.29%)
Jul 16, 2007
6.650
6.827
6.614
6.614
308,701
-0.07(-1.06%)
Jul 13, 2007
6.797
6.857
6.650
6.685
309,541
-0.11(-1.56%)
Jul 12, 2007
6.700
6.943
6.645
6.791
479,525
+0.10(+1.51%)
Jul 11, 2007
6.594
6.721
6.569
6.690
314,113
+0.07(+1.07%)
Jul 10, 2007
6.771
6.771
6.579
6.620
322,781
-0.14(-2.02%)
Jul 09, 2007
6.660
6.802
6.513
6.756
410,909
+0.07(+0.98%)
Jul 06, 2007
6.736
6.766
6.675
6.690
251,178
-0.08(-1.12%)
Jul 05, 2007
6.574
6.781
6.574
6.766
312,735
+0.17(+2.61%)
Jul 03, 2007
6.599
6.609
6.523
6.594
108,533
+0.02(+0.23%)
Jul 02, 2007
6.534
6.655
6.518
6.579
300,083
+0.09(+1.32%)
Jun 29, 2007
6.513
6.640
6.478
6.493
310,200
-0.01(-0.16%)
Jun 28, 2007
6.589
6.630
6.483
6.503
209,183
-0.11(-1.61%)
Jun 27, 2007
6.422
6.609
6.326
6.609
285,994
+0.18(+2.83%)
Jun 26, 2007
6.594
6.650
6.412
6.427
425,330
-0.17(-2.53%)
Jun 25, 2007
6.549
6.630
6.523
6.594
355,537
+0.05(+0.69%)
Jun 22, 2007
6.579
6.630
6.534
6.549
703,601
-0.03(-0.38%)
Jun 21, 2007
6.584
6.640
6.554
6.574
244,922
-0.01(-0.08%)
Jun 20, 2007
6.675
6.690
6.574
6.579
261,817
-0.11(-1.59%)
Jun 19, 2007
6.685
6.807
6.620
6.685
462,728
-0.02(-0.30%)
Jun 18, 2007
6.766
6.827
6.604
6.706
300,378
-0.03(-0.45%)
Jun 15, 2007
6.655
6.877
6.609
6.736
938,113
+0.16(+2.38%)
Jun 14, 2007
6.544
6.614
6.503
6.579
498,718
+0.02(+0.31%)
Jun 13, 2007
6.569
6.604
6.544
6.559
373,149
-0.01(-0.08%)
Jun 12, 2007
6.483
6.609
6.478
6.564
488,040
+0.04(+0.62%)
Jun 11, 2007
6.579
6.579
6.518
6.523
212,677
-0.10(-1.45%)
Jun 08, 2007
6.468
6.645
6.448
6.620
387,923
+0.12(+1.79%)
Jun 07, 2007
6.523
6.564
6.468
6.503
483,731
-0.08(-1.23%)
Jun 06, 2007
6.503
6.645
6.473
6.584
495,331
+0.02(+0.23%)
Jun 05, 2007
6.534
6.630
6.483
6.569
434,852
+0.03(+0.46%)
Jun 04, 2007
6.564
6.587
6.458
6.539
704,051
-0.04(-0.61%)
Jun 01, 2007
6.574
6.650
6.417
6.579
426,837
+0.05(+0.77%)
May 31, 2007
6.453
6.670
6.427
6.529
494,439
+0.07(+1.02%)
May 30, 2007
6.422
6.498
6.407
6.463
395,777
-0.01(-0.08%)
May 29, 2007
6.503
6.523
6.422
6.468
339,571
-0.04(-0.54%)
May 25, 2007
6.554
6.620
6.463
6.503
329,587
-0.04(-0.54%)
May 24, 2007
6.640
6.741
6.523
6.539
476,933
-0.09(-1.30%)
May 23, 2007
6.670
6.786
6.614
6.625
666,612
-0.02(-0.23%)
May 22, 2007
6.397
6.655
6.375
6.640
1,084,913
+0.27(+4.21%)
May 21, 2007
6.397
6.498
6.331
6.372
755,596
-0.01(-0.16%)
May 18, 2007
6.392
6.443
6.240
6.382
603,703
+0.02(+0.32%)
May 17, 2007
6.427
6.438
6.286
6.362
564,863
-0.03(-0.47%)
May 16, 2007
6.296
6.438
6.281
6.392
1,012,261
+0.14(+2.27%)
May 15, 2007
6.352
6.498
6.195
6.250
1,951,610
-0.08(-1.28%)
May 14, 2007
6.033
6.549
5.891
6.331
4,427,817
+0.71(+12.69%)
May 11, 2007
5.598
5.719
5.542
5.618
699,778
+0.02(+0.36%)
May 10, 2007
5.659
5.694
5.588
5.598
642,184
-0.06(-1.07%)
May 09, 2007
5.507
5.719
5.497
5.659
600,691
+0.10(+1.73%)
May 08, 2007
5.588
5.593
5.451
5.563
654,844
-0.04(-0.72%)
May 07, 2007
5.598
5.639
5.593
5.603
821,490
-0.01(-0.09%)
May 04, 2007
5.664
5.684
5.593
5.608
439,972
-0.05(-0.89%)
May 03, 2007
5.689
5.704
5.608
5.659
500,287
-0.01(-0.09%)
May 02, 2007
5.644
5.669
5.588
5.664
472,266
+0.04(+0.72%)
May 01, 2007
5.568
5.654
5.527
5.623
590,906
+0.05(+0.82%)
Apr 30, 2007
5.709
5.724
5.563
5.578
738,133
-0.13(-2.30%)
Apr 27, 2007
5.664
5.740
5.613
5.709
596,588
+0.04(+0.62%)
Apr 26, 2007
5.780
5.780
5.669
5.674
1,018,737
-0.11(-1.84%)
Apr 25, 2007
5.775
5.851
5.750
5.780
392,465
+0.02(+0.26%)
Apr 24, 2007
5.694
5.805
5.639
5.765
417,854
+0.04(+0.71%)
Apr 23, 2007
5.917
5.922
5.623
5.724
1,239,882
-0.28(-4.63%)
Apr 20, 2007
6.058
6.063
5.972
6.003
274,149
+0.02(+0.34%)
Apr 19, 2007
5.957
6.018
5.927
5.982
213,553
+0.01(+0.17%)
Apr 18, 2007
5.992
6.023
5.967
5.972
155,629
-0.04(-0.67%)
Apr 17, 2007
6.028
6.063
5.982
6.013
219,831
-0.02(-0.25%)
Apr 16, 2007
5.967
6.053
5.942
6.028
329,031
+0.10(+1.62%)
Apr 13, 2007
6.018
6.018
5.912
5.932
455,948
-0.06(-1.01%)
Apr 12, 2007
5.896
6.003
5.891
5.992
469,389
+0.05(+0.85%)
Apr 11, 2007
6.008
6.063
5.907
5.942
782,340
-0.05(-0.76%)
Apr 10, 2007
6.043
6.053
5.972
5.987
331,832
-0.05(-0.75%)
Apr 09, 2007
6.018
6.053
5.998
6.033
216,871
+0.03(+0.51%)
Apr 05, 2007
6.068
6.068
5.952
6.003
486,361
-0.05(-0.84%)
Apr 04, 2007
5.998
6.068
5.982
6.053
353,611
+0.05(+0.76%)
Apr 03, 2007
5.982
6.053
5.937
6.008
407,215
+0.05(+0.85%)
Apr 02, 2007
5.998
6.028
5.886
5.957
428,933
-0.04(-0.59%)
Mar 30, 2007
6.028
6.063
5.871
5.992
397,982
-0.03(-0.50%)
Mar 29, 2007
6.068
6.078
5.947
6.023
322,294
-0.03(-0.42%)
Mar 28, 2007
6.053
6.084
5.977
6.048
303,453
-0.07(-1.08%)
Mar 27, 2007
6.149
6.175
6.048
6.114
387,671
-0.08(-1.31%)
Mar 26, 2007
6.286
6.382
6.144
6.195
422,103
-0.13(-2.00%)
Mar 23, 2007
6.518
6.518
6.240
6.321
516,537
-0.20(-3.10%)
Mar 22, 2007
6.559
6.625
6.468
6.523
438,710
-0.03(-0.39%)
Mar 21, 2007
6.402
6.554
6.169
6.549
577,988
+0.17(+2.70%)
Mar 20, 2007
6.291
6.493
6.210
6.377
736,943
+0.07(+1.12%)
Mar 19, 2007
6.291
6.346
6.220
6.306
656,659
+0.11(+1.71%)
Mar 16, 2007
6.164
6.296
6.073
6.200
1,444,536
+0.05(+0.82%)
Mar 15, 2007
6.053
6.169
6.048
6.149
393,612
+0.11(+1.76%)
Mar 14, 2007
5.927
6.063
5.785
6.043
587,351
+0.09(+1.44%)
Mar 13, 2007
6.073
6.078
5.952
5.957
406,309
-0.12(-1.92%)
Mar 12, 2007
6.159
6.185
6.043
6.073
425,259
-0.02(-0.25%)
Mar 09, 2007
6.068
6.104
6.018
6.089
410,549
+0.10(+1.60%)
Mar 08, 2007
6.048
6.058
5.886
5.992
649,252
+0.02(+0.34%)
Mar 07, 2007
6.089
6.159
5.952
5.972
584,345
-0.16(-2.56%)
Mar 06, 2007
6.195
6.210
5.982
6.129
462,127
+0.05(+0.83%)
Mar 05, 2007
6.018
6.169
5.942
6.078
546,291
-0.02(-0.25%)
Mar 02, 2007
6.240
6.304
6.084
6.094
790,562
-0.17(-2.67%)
Mar 01, 2007
6.357
6.483
6.114
6.261
540,238
-0.14(-2.13%)
Feb 28, 2007
6.154
6.483
6.063
6.397
925,060
+0.25(+4.12%)
Feb 27, 2007
6.377
6.503
6.139
6.144
723,178
-0.32(-5.00%)
Feb 26, 2007
6.554
6.564
6.453
6.468
318,068
-0.04(-0.54%)
Feb 23, 2007
6.614
6.650
6.443
6.503
379,210
-0.15(-2.21%)
Feb 22, 2007
6.791
6.791
6.554
6.650
348,923
-0.12(-1.79%)
Feb 21, 2007
6.706
6.791
6.680
6.771
260,063
+0.04(+0.60%)
Feb 20, 2007
6.559
6.731
6.498
6.731
312,903
+0.17(+2.62%)
Feb 16, 2007
6.569
6.609
6.518
6.559
312,741
-0.01(-0.15%)
Feb 15, 2007
6.574
6.625
6.523
6.569
373,847
-0.04(-0.54%)
Feb 14, 2007
6.574
6.690
6.539
6.604
616,374
+0.07(+1.01%)
Feb 13, 2007
6.574
6.574
6.458
6.539
606,386
-0.02(-0.23%)
Feb 12, 2007
6.513
6.554
6.478
6.554
488,117
+0.08(+1.17%)
Feb 09, 2007
6.346
6.498
6.346
6.478
631,676
+0.12(+1.91%)
Feb 08, 2007
6.357
6.382
6.306
6.357
515,760
-0.04(-0.63%)
Feb 07, 2007
6.498
6.498
6.286
6.397
444,198
-0.10(-1.56%)
Feb 06, 2007
6.372
6.508
6.220
6.498
703,609
+0.16(+2.47%)
Feb 05, 2007
6.190
6.382
6.144
6.341
446,547
+0.13(+2.12%)
Feb 02, 2007
6.276
6.291
6.139
6.210
527,176
-0.04(-0.57%)
Feb 01, 2007
6.003
6.266
5.992
6.245
720,093
+0.27(+4.48%)
Jan 31, 2007
5.942
6.018
5.886
5.977
484,332
-0.05(-0.76%)
Jan 30, 2007
5.992
6.058
5.901
6.023
475,940
+0.03(+0.51%)
Jan 29, 2007
6.089
6.119
5.957
5.992
429,766
-0.12(-1.90%)
Jan 26, 2007
5.977
6.149
5.896
6.109
583,087
+0.13(+2.20%)
Jan 25, 2007
6.043
6.068
5.952
5.977
742,276
-0.10(-1.58%)
Jan 24, 2007
6.099
6.104
5.952
6.073
1,263,776
-0.03(-0.41%)
Jan 23, 2007
6.008
6.159
5.998
6.099
2,542,610
+0.16(+2.73%)
Jan 22, 2007
6.377
6.432
5.730
5.937
5,148,634
-1.05(-14.99%)
Jan 19, 2007
6.847
7.049
6.625
6.984
770,619
+0.22(+3.29%)
Jan 18, 2007
6.827
6.888
6.716
6.761
478,441
-0.07(-1.04%)
Jan 17, 2007
7.019
7.019
6.716
6.832
577,317
-0.22(-3.08%)
Jan 16, 2007
7.181
7.186
6.989
7.049
583,720
-0.12(-1.62%)
Jan 12, 2007
7.024
7.181
6.913
7.166
354,193
+0.17(+2.46%)
Jan 11, 2007
6.862
7.176
6.862
6.994
763,032
+0.18(+2.67%)
Jan 10, 2007
6.695
6.859
6.645
6.812
327,188
+0.05(+0.75%)
Jan 09, 2007
6.766
6.814
6.675
6.761
355,516
-0.04(-0.52%)
Jan 08, 2007
6.706
6.928
6.655
6.797
350,459
+0.09(+1.28%)
Jan 05, 2007
6.908
6.908
6.680
6.711
421,674
-0.21(-3.07%)
Jan 04, 2007
6.842
6.973
6.776
6.923
394,144
+0.08(+1.11%)
Jan 03, 2007
6.797
6.968
6.761
6.847
670,241
+0.10(+1.42%)
Dec 29, 2006
6.660
6.776
6.604
6.751
405,328
+0.09(+1.37%)
Dec 28, 2006
6.564
6.716
6.458
6.660
713,391
+0.06(+0.84%)
Dec 27, 2006
6.569
6.716
6.473
6.604
312,284
+0.01(+0.15%)
Dec 26, 2006
6.599
6.614
6.427
6.594
402,289
-0.01(-0.08%)
Dec 22, 2006
6.650
6.736
6.523
6.599
304,542
-0.08(-1.14%)
Dec 21, 2006
6.792
6.908
6.584
6.675
444,419
-0.09(-1.27%)
Dec 20, 2006
6.620
6.888
6.614
6.761
368,830
+0.14(+2.06%)
Dec 19, 2006
6.670
6.706
6.438
6.625
767,639
-0.05(-0.76%)
Dec 18, 2006
6.731
6.852
6.645
6.675
1,208,353
-0.11(-1.64%)
Dec 15, 2006
6.953
7.105
6.741
6.786
1,055,559
-0.11(-1.54%)
Dec 14, 2006
6.908
7.070
6.847
6.893
750,055
+0.03(+0.37%)
Dec 13, 2006
7.070
7.075
6.832
6.867
539,051
-0.16(-2.30%)
Dec 12, 2006
7.105
7.196
6.943
7.029
400,830
-0.06(-0.79%)
Dec 11, 2006
7.070
7.181
7.044
7.085
230,191
+0.05(+0.65%)
Dec 08, 2006
7.181
7.194
7.034
7.039
315,891
-0.14(-1.90%)
Dec 07, 2006
7.054
7.206
7.024
7.176
600,446
+0.15(+2.16%)
Dec 06, 2006
7.004
7.070
6.979
7.024
323,406
+0.02(+0.29%)
Dec 05, 2006
6.968
7.060
6.903
7.004
551,420
+0.11(+1.61%)
Dec 04, 2006
6.650
6.928
6.640
6.893
1,141,091
+0.33(+5.09%)
Dec 01, 2006
6.513
6.579
6.468
6.559
387,555
+0.07(+1.01%)
Nov 30, 2006
6.448
6.513
6.336
6.493
800,283
+0.07(+1.10%)
Nov 29, 2006
6.357
6.448
6.346
6.422
287,372
+0.14(+2.17%)
Nov 28, 2006
6.235
6.331
6.203
6.286
432,570
+0.00(+0.00%)
Nov 27, 2006
6.620
6.620
6.276
6.286
761,394
-0.32(-4.82%)
Nov 24, 2006
6.589
6.640
6.574
6.604
87,115
-0.04(-0.53%)
Nov 22, 2006
6.690
6.726
6.574
6.640
316,710
-0.06(-0.91%)
Nov 21, 2006
6.711
6.771
6.625
6.700
233,013
-0.01(-0.15%)
Nov 20, 2006
6.726
6.791
6.599
6.711
299,773
-0.02(-0.23%)
Nov 17, 2006
6.706
6.726
6.620
6.726
187,893
+0.01(+0.08%)
Nov 16, 2006
6.822
6.903
6.640
6.721
509,713
-0.09(-1.26%)
Nov 15, 2006
6.700
6.827
6.609
6.807
427,132
+0.12(+1.82%)
Nov 14, 2006
6.776
6.817
6.584
6.685
594,229
-0.06(-0.90%)
Nov 13, 2006
6.746
6.827
6.685
6.746
529,197
+0.04(+0.53%)
Nov 10, 2006
6.650
6.766
6.604
6.711
863,560
+0.09(+1.30%)
Nov 09, 2006
6.518
6.771
6.483
6.625
887,158
+0.14(+2.10%)
Nov 08, 2006
6.316
6.534
6.200
6.488
656,432
+0.13(+2.07%)
Nov 07, 2006
6.210
6.513
6.210
6.357
587,545
+0.17(+2.78%)
Nov 06, 2006
5.992
6.205
5.992
6.185
746,696
+0.21(+3.47%)
Nov 03, 2006
6.048
6.124
5.917
5.977
436,007
-0.07(-1.09%)
Nov 02, 2006
6.169
6.169
6.018
6.043
602,900
-0.10(-1.65%)
Nov 01, 2006
6.367
6.417
6.119
6.144
449,818
-0.18(-2.80%)
Oct 31, 2006
6.099
6.341
6.099
6.321
548,934
+0.03(+0.40%)
Oct 30, 2006
6.427
6.443
6.230
6.296
508,460
-0.07(-1.03%)
Oct 27, 2006
6.407
6.554
6.331
6.362
618,041
-0.08(-1.26%)
Oct 26, 2006
6.266
6.625
6.225
6.443
947,026
+0.24(+3.92%)
Oct 25, 2006
6.473
6.529
6.195
6.200
1,508,081
-0.34(-5.25%)
Oct 24, 2006
6.427
6.700
6.392
6.544
1,170,051
+0.07(+1.09%)
Oct 23, 2006
6.053
6.549
5.917
6.473
2,682,038
+0.67(+11.50%)
Oct 20, 2006
5.866
5.881
5.669
5.805
663,264
-0.02(-0.35%)
Oct 19, 2006
5.780
5.826
5.699
5.826
603,461
+0.06(+0.96%)
Oct 18, 2006
5.856
5.937
5.730
5.770
372,356
-0.03(-0.52%)
Oct 17, 2006
5.866
5.876
5.639
5.800
513,423
-0.05(-0.78%)
Oct 16, 2006
6.119
6.119
5.816
5.846
637,290
-0.20(-3.34%)
Oct 13, 2006
6.033
6.149
5.886
6.048
643,511
+0.11(+1.79%)
Oct 12, 2006
5.724
6.114
5.608
5.942
777,934
+0.27(+4.72%)
Oct 11, 2006
5.790
5.886
5.628
5.674
367,139
-0.12(-2.09%)
Oct 10, 2006
5.775
5.826
5.644
5.795
426,143
+0.02(+0.35%)
Oct 09, 2006
5.553
5.826
5.527
5.775
659,153
+0.19(+3.44%)
Oct 06, 2006
5.709
5.740
5.547
5.583
329,376
-0.13(-2.21%)
Oct 05, 2006
5.497
5.810
5.477
5.709
723,209
+0.21(+3.86%)
Oct 04, 2006
5.138
5.512
5.138
5.497
706,555
+0.36(+7.09%)
Oct 03, 2006
5.087
5.234
5.032
5.133
504,967
+0.01(+0.20%)
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.