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
)
4.340
+0.110 (+2.60%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 7, 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, 2013
10.41
10.62
10.35
10.46
424,286
-0.06(-0.61%)
Sep 27, 2013
10.69
10.76
10.48
10.53
0
-0.21(-1.92%)
Sep 26, 2013
10.69
10.83
10.63
10.73
176,274
+0.08(+0.72%)
Sep 25, 2013
10.72
10.81
10.63
10.65
239,694
-0.01(-0.06%)
Sep 24, 2013
10.41
10.76
10.35
10.66
335,610
+0.28(+2.66%)
Sep 23, 2013
10.57
10.62
10.29
10.38
288,112
-0.19(-1.76%)
Sep 20, 2013
10.29
10.80
10.29
10.57
0
+0.28(+2.72%)
Sep 19, 2013
10.38
10.45
10.19
10.29
374,630
-0.05(-0.53%)
Sep 18, 2013
10.38
10.45
10.11
10.35
0
-0.03(-0.25%)
Sep 17, 2013
10.60
10.64
10.35
10.37
0
-0.28(-2.59%)
Sep 16, 2013
10.99
10.95
10.54
10.65
0
-0.25(-2.30%)
Sep 13, 2013
10.75
10.97
10.68
10.90
0
+0.17(+1.56%)
Sep 12, 2013
10.76
10.77
10.58
10.73
0
-0.03(-0.30%)
Sep 11, 2013
10.64
10.88
10.54
10.76
0
+0.12(+1.15%)
Sep 10, 2013
10.25
10.65
10.17
10.64
692,210
+0.47(+4.61%)
Sep 09, 2013
9.960
10.20
9.960
10.17
0
+0.24(+2.39%)
Sep 06, 2013
9.960
10.01
9.712
9.934
0
+0.03(+0.32%)
Sep 05, 2013
9.909
9.954
9.825
9.902
0
+0.03(+0.26%)
Sep 04, 2013
9.915
9.985
9.809
9.876
0
-0.06(-0.58%)
Sep 03, 2013
9.960
10.13
9.799
9.934
0
+0.12(+1.24%)
Aug 30, 2013
10.16
10.28
9.812
9.812
0
-0.24(-2.43%)
Aug 29, 2013
9.600
10.22
9.581
10.06
980,739
+0.46(+4.75%)
Aug 28, 2013
9.690
9.787
9.542
9.600
0
-0.06(-0.60%)
Aug 27, 2013
9.889
10.04
9.658
9.658
499,520
-0.37(-3.65%)
Aug 26, 2013
9.774
10.06
9.774
10.02
533,455
+0.22(+2.30%)
Aug 23, 2013
9.883
10.11
9.703
9.799
0
-0.03(-0.33%)
Aug 22, 2013
9.825
10.01
9.799
9.832
302,375
+0.01(+0.07%)
Aug 21, 2013
9.921
10.08
9.767
9.825
0
-0.13(-1.29%)
Aug 20, 2013
9.767
10.08
9.748
9.954
401,997
+0.22(+2.24%)
Aug 19, 2013
9.883
10.01
9.716
9.735
601,332
-0.13(-1.37%)
Aug 16, 2013
10.04
10.15
9.851
9.870
0
-0.21(-2.04%)
Aug 15, 2013
10.22
10.28
10.05
10.08
216,535
-0.21(-2.06%)
Aug 14, 2013
10.44
10.47
10.25
10.29
340,490
-0.08(-0.81%)
Aug 13, 2013
10.31
10.42
10.26
10.37
295,601
+0.09(+0.88%)
Aug 12, 2013
10.28
10.44
10.25
10.28
487,846
-0.10(-0.93%)
Aug 09, 2013
10.36
10.55
10.27
10.38
430,377
+0.05(+0.50%)
Aug 08, 2013
10.47
10.63
10.24
10.33
255,684
-0.05(-0.50%)
Aug 07, 2013
10.46
10.54
10.35
10.38
315,450
-0.07(-0.67%)
Aug 06, 2013
10.59
10.63
10.36
10.45
332,588
-0.13(-1.20%)
Aug 05, 2013
10.67
10.89
10.44
10.57
743,690
-0.10(-0.89%)
Aug 02, 2013
10.77
10.80
10.59
10.67
312,444
-0.10(-0.89%)
Aug 01, 2013
10.75
10.87
10.67
10.77
419,814
+0.11(+1.08%)
Jul 31, 2013
10.57
10.80
10.41
10.65
0
+0.11(+1.09%)
Jul 30, 2013
10.37
10.54
10.37
10.54
0
+0.13(+1.28%)
Jul 29, 2013
10.69
10.69
10.37
10.40
0
-0.25(-2.33%)
Jul 26, 2013
10.71
10.80
10.57
10.65
0
-0.09(-0.83%)
Jul 25, 2013
10.89
10.89
10.47
10.74
0
-0.15(-1.34%)
Jul 24, 2013
10.85
10.91
10.78
10.89
0
+0.06(+0.53%)
Jul 23, 2013
10.92
11.01
10.67
10.83
0
-0.09(-0.82%)
Jul 22, 2013
11.05
11.05
10.52
10.92
5,227,077
+1.31(+13.63%)
Jul 19, 2013
9.074
9.678
9.049
9.608
0
+0.57(+6.33%)
Jul 18, 2013
8.979
9.112
8.909
9.036
0
+0.16(+1.79%)
Jul 17, 2013
8.572
8.931
8.489
8.877
396,443
+0.36(+4.26%)
Jul 16, 2013
8.839
9.022
8.502
8.515
0
-0.31(-3.53%)
Jul 15, 2013
9.030
9.112
8.712
8.826
0
-0.17(-1.84%)
Jul 12, 2013
9.157
9.227
8.985
8.991
0
-0.20(-2.15%)
Jul 11, 2013
9.061
9.246
9.049
9.189
0
+0.18(+2.05%)
Jul 10, 2013
8.565
9.023
8.495
9.004
0
+0.45(+5.20%)
Jul 09, 2013
8.489
8.564
8.451
8.559
0
+0.11(+1.28%)
Jul 08, 2013
8.413
8.483
8.305
8.451
271,528
+0.14(+1.68%)
Jul 05, 2013
8.279
8.317
8.127
8.311
0
+0.13(+1.55%)
Jul 03, 2013
8.114
8.228
8.088
8.184
0
+0.03(+0.39%)
Jul 02, 2013
8.184
8.266
8.063
8.152
0
-0.02(-0.23%)
Jul 01, 2013
8.088
8.184
8.019
8.171
0
+0.16(+1.98%)
Jun 28, 2013
8.057
8.108
7.974
8.012
504,683
-0.08(-1.02%)
Jun 27, 2013
8.038
8.120
7.988
8.095
0
+0.13(+1.60%)
Jun 26, 2013
8.012
8.019
7.910
7.968
0
+0.01(+0.16%)
Jun 25, 2013
8.025
8.031
7.942
7.955
0
-0.03(-0.44%)
Jun 24, 2013
8.095
8.139
7.980
7.990
0
-0.19(-2.29%)
Jun 21, 2013
8.222
8.222
8.063
8.178
342,898
-0.01(-0.08%)
Jun 20, 2013
8.445
8.445
8.139
8.184
0
-0.29(-3.45%)
Jun 19, 2013
8.540
8.616
8.451
8.476
0
-0.04(-0.45%)
Jun 18, 2013
8.464
8.584
8.394
8.515
0
+0.08(+0.90%)
Jun 17, 2013
8.197
8.445
8.146
8.438
0
+0.31(+3.83%)
Jun 14, 2013
8.203
8.216
8.076
8.127
0
-0.06(-0.78%)
Jun 13, 2013
8.267
8.298
8.108
8.190
335,153
-0.07(-0.85%)
Jun 12, 2013
8.375
8.464
8.235
8.260
307,914
-0.06(-0.69%)
Jun 11, 2013
8.432
8.454
8.311
8.317
300,227
-0.15(-1.73%)
Jun 10, 2013
8.470
8.495
8.336
8.464
0
+0.00(+0.00%)
Jun 07, 2013
8.699
8.801
8.438
8.464
0
-0.18(-2.13%)
Jun 06, 2013
8.502
8.654
8.293
8.648
539,739
+0.17(+1.95%)
Jun 05, 2013
8.743
8.743
8.445
8.483
0
-0.25(-2.84%)
Jun 04, 2013
8.642
8.852
8.597
8.731
0
+0.08(+0.88%)
Jun 03, 2013
8.578
8.680
8.464
8.654
461,246
+0.14(+1.64%)
May 31, 2013
8.330
8.578
8.330
8.515
254,873
+0.13(+1.59%)
May 30, 2013
8.419
8.451
8.362
8.381
107,701
-0.03(-0.38%)
May 29, 2013
8.445
8.480
8.330
8.413
138,908
-0.04(-0.45%)
May 28, 2013
8.438
8.569
8.426
8.451
198,640
+0.04(+0.53%)
May 24, 2013
8.292
8.476
8.222
8.406
0
+0.10(+1.15%)
May 23, 2013
8.273
8.368
8.203
8.311
0
+0.00(+0.00%)
May 22, 2013
8.495
8.635
8.241
8.311
0
-0.15(-1.80%)
May 21, 2013
8.216
8.483
8.152
8.464
0
+0.24(+2.86%)
May 20, 2013
8.413
8.432
8.209
8.228
0
-0.14(-1.67%)
May 17, 2013
8.419
8.476
8.286
8.368
0
+0.01(+0.08%)
May 16, 2013
8.432
8.502
8.330
8.362
289,742
-0.02(-0.23%)
May 15, 2013
8.629
8.705
8.333
8.381
0
+0.12(+1.46%)
May 13, 2013
8.381
8.445
8.241
8.260
0
-0.06(-0.69%)
May 10, 2013
8.185
8.349
8.154
8.317
0
+0.16(+1.93%)
May 09, 2013
8.104
8.192
8.047
8.160
0
+0.08(+1.01%)
May 08, 2013
8.229
8.285
7.877
8.079
0
-0.17(-2.06%)
May 07, 2013
8.173
8.280
8.003
8.248
0
+0.13(+1.63%)
May 06, 2013
8.808
8.852
8.041
8.116
0
-0.18(-2.12%)
May 03, 2013
8.091
8.342
7.990
8.292
0
+0.30(+3.78%)
May 02, 2013
7.965
8.097
7.890
7.990
0
+0.04(+0.55%)
May 01, 2013
7.814
8.016
7.739
7.947
419,142
+0.09(+1.12%)
Apr 30, 2013
7.972
8.060
7.840
7.858
0
-0.14(-1.73%)
Apr 29, 2013
8.110
8.141
7.921
7.997
139,985
-0.06(-0.78%)
Apr 26, 2013
8.028
8.091
8.041
8.060
201,296
-0.02(-0.23%)
Apr 25, 2013
8.047
8.160
8.035
8.079
221,334
+0.03(+0.31%)
Apr 24, 2013
8.173
8.173
7.959
8.053
380,864
-0.11(-1.31%)
Apr 23, 2013
8.217
8.217
8.022
8.160
159,911
+0.00(+0.00%)
Apr 22, 2013
8.286
8.305
7.990
8.160
347,991
+0.11(+1.41%)
Apr 19, 2013
7.978
8.079
7.965
8.047
174,626
+0.10(+1.27%)
Apr 18, 2013
8.022
8.022
7.865
7.947
270,276
+0.00(+0.00%)
Apr 17, 2013
8.016
8.072
7.871
7.947
265,676
-0.07(-0.86%)
Apr 16, 2013
7.846
8.028
7.814
8.016
560,035
+0.24(+3.07%)
Apr 15, 2013
7.972
8.236
7.701
7.777
805,853
-0.31(-3.81%)
Apr 12, 2013
8.041
8.135
8.009
8.085
396,385
-0.01(-0.08%)
Apr 11, 2013
8.035
8.173
7.984
8.091
464,550
+0.08(+0.94%)
Apr 10, 2013
8.047
8.173
7.972
8.016
704,974
-0.04(-0.55%)
Apr 09, 2013
8.387
8.421
8.016
8.060
646,207
-0.34(-4.04%)
Apr 08, 2013
8.556
8.556
8.305
8.399
215,426
-0.12(-1.40%)
Apr 05, 2013
8.223
8.581
8.179
8.519
837,984
+0.24(+2.89%)
Apr 04, 2013
8.424
8.424
8.185
8.280
260,937
-0.11(-1.27%)
Apr 03, 2013
8.525
8.541
8.361
8.387
235,953
-0.10(-1.19%)
Apr 02, 2013
8.651
8.713
8.475
8.487
336,502
-0.14(-1.60%)
Apr 01, 2013
8.449
8.644
8.305
8.625
479,781
+0.19(+2.27%)
Mar 28, 2013
8.481
8.500
8.424
8.434
263,985
-0.06(-0.67%)
Mar 27, 2013
8.462
8.541
8.424
8.490
467,157
+0.00(+0.04%)
Mar 26, 2013
8.506
8.682
8.424
8.487
392,043
+0.00(+0.00%)
Mar 25, 2013
8.619
8.707
8.449
8.487
531,103
-0.09(-1.03%)
Mar 22, 2013
8.739
8.776
8.575
8.575
375,460
-0.11(-1.30%)
Mar 21, 2013
8.808
8.896
8.657
8.688
509,160
-0.15(-1.71%)
Mar 20, 2013
8.902
8.921
8.808
8.839
486,428
+0.00(+0.00%)
Mar 19, 2013
9.022
9.103
8.720
8.839
551,382
-0.16(-1.82%)
Mar 18, 2013
8.990
9.122
8.896
9.003
453,560
+0.01(+0.07%)
Mar 15, 2013
9.040
9.110
8.952
8.996
669,378
-0.04(-0.42%)
Mar 14, 2013
8.833
9.034
8.808
9.034
299,953
+0.21(+2.35%)
Mar 13, 2013
8.657
8.893
8.651
8.827
363,087
+0.18(+2.03%)
Mar 12, 2013
8.506
8.751
8.506
8.651
450,966
+0.14(+1.70%)
Mar 11, 2013
8.204
8.512
8.185
8.506
511,116
+0.33(+4.08%)
Mar 08, 2013
7.959
8.198
7.695
8.173
1,170,259
+0.21(+2.69%)
Mar 07, 2013
8.556
8.667
7.934
7.959
1,663,297
-0.57(-6.64%)
Mar 06, 2013
8.355
8.531
8.336
8.525
380,450
+0.17(+2.03%)
Mar 05, 2013
8.236
8.361
8.212
8.355
228,848
+0.16(+1.92%)
Mar 04, 2013
8.104
8.236
8.060
8.198
361,704
+0.06(+0.69%)
Mar 01, 2013
7.934
8.148
7.928
8.141
304,265
+0.19(+2.37%)
Feb 28, 2013
7.972
8.104
7.865
7.953
383,195
+0.00(+0.00%)
Feb 27, 2013
8.066
8.167
7.928
7.953
272,118
-0.12(-1.48%)
Feb 26, 2013
8.110
8.261
8.047
8.072
217,694
+0.02(+0.23%)
Feb 25, 2013
8.179
8.317
8.035
8.053
400,648
-0.14(-1.69%)
Feb 22, 2013
8.217
8.264
8.143
8.192
252,128
+0.05(+0.62%)
Feb 21, 2013
8.355
8.405
8.119
8.141
441,791
-0.23(-2.78%)
Feb 20, 2013
8.311
8.449
8.219
8.374
666,184
+0.06(+0.76%)
Feb 19, 2013
8.167
8.330
8.123
8.311
454,141
+0.15(+1.85%)
Feb 15, 2013
8.292
8.292
8.135
8.160
262,051
-0.08(-0.99%)
Feb 14, 2013
8.229
8.299
8.198
8.242
130,532
+0.00(+0.00%)
Feb 13, 2013
8.198
8.317
8.148
8.242
284,412
+0.04(+0.46%)
Feb 12, 2013
8.167
8.299
8.141
8.204
349,588
+0.03(+0.38%)
Feb 11, 2013
8.261
8.298
8.141
8.173
226,635
-0.06(-0.76%)
Feb 08, 2013
8.116
8.280
8.072
8.236
244,741
+0.09(+1.16%)
Feb 07, 2013
8.242
8.242
8.060
8.141
640,672
-0.07(-0.84%)
Feb 06, 2013
8.305
8.311
8.148
8.211
427,207
+0.04(+0.54%)
Feb 04, 2013
8.017
8.241
7.980
8.167
852,335
+0.14(+1.78%)
Feb 01, 2013
8.160
8.198
8.005
8.024
641,449
-0.08(-1.00%)
Jan 31, 2013
8.154
8.378
8.092
8.104
715,178
-0.01(-0.15%)
Jan 30, 2013
8.042
8.285
8.024
8.117
700,638
+0.09(+1.08%)
Jan 29, 2013
7.955
8.036
7.924
8.030
549,042
+0.11(+1.41%)
Jan 28, 2013
7.595
7.993
7.589
7.918
465,110
+0.29(+3.75%)
Jan 25, 2013
7.775
7.781
7.589
7.632
252,028
-0.07(-0.97%)
Jan 24, 2013
7.676
7.769
7.657
7.707
316,544
+0.04(+0.49%)
Jan 23, 2013
7.489
7.669
7.377
7.669
649,690
+0.25(+3.44%)
Jan 22, 2013
7.427
7.582
7.247
7.415
1,067,736
+0.25(+3.47%)
Jan 18, 2013
6.874
7.209
6.843
7.166
540,180
+0.27(+3.97%)
Jan 17, 2013
6.936
6.961
6.886
6.892
320,753
-0.03(-0.45%)
Jan 16, 2013
6.961
7.023
6.905
6.924
232,469
-0.07(-1.07%)
Jan 15, 2013
7.104
7.104
6.973
6.998
227,973
-0.12(-1.75%)
Jan 14, 2013
7.023
7.240
7.011
7.122
200,314
+0.07(+0.97%)
Jan 11, 2013
7.098
7.135
6.998
7.054
112,456
-0.03(-0.44%)
Jan 10, 2013
7.160
7.160
7.011
7.085
107,187
-0.04(-0.52%)
Jan 09, 2013
7.228
7.228
7.091
7.122
110,595
-0.07(-1.04%)
Jan 08, 2013
7.309
7.415
7.185
7.197
239,146
-0.14(-1.95%)
Jan 07, 2013
7.079
7.371
7.054
7.340
348,544
+0.25(+3.60%)
Jan 04, 2013
7.091
7.209
7.030
7.085
132,734
+0.03(+0.44%)
Jan 03, 2013
7.060
7.085
6.998
7.054
459,263
-0.02(-0.35%)
Jan 02, 2013
7.017
7.110
6.973
7.079
315,875
+0.18(+2.61%)
Dec 31, 2012
6.731
6.905
6.731
6.899
213,149
+0.16(+2.30%)
Dec 28, 2012
6.700
6.824
6.692
6.743
160,474
+0.01(+0.09%)
Dec 27, 2012
6.768
6.874
6.644
6.737
145,333
-0.04(-0.55%)
Dec 26, 2012
7.098
7.104
6.762
6.774
246,091
-0.30(-4.22%)
Dec 24, 2012
7.141
7.141
6.924
7.073
141,114
+0.02(+0.35%)
Dec 21, 2012
7.098
7.284
6.886
7.048
896,684
-0.11(-1.56%)
Dec 20, 2012
7.029
7.191
7.029
7.160
224,776
+0.10(+1.41%)
Dec 19, 2012
7.147
7.172
7.048
7.060
187,725
-0.06(-0.87%)
Dec 18, 2012
7.023
7.141
7.023
7.122
345,522
+0.09(+1.33%)
Dec 17, 2012
7.054
7.110
6.973
7.029
357,855
+0.01(+0.18%)
Dec 14, 2012
6.899
7.073
6.899
7.017
324,515
+0.11(+1.53%)
Dec 13, 2012
7.048
7.122
6.899
6.911
306,110
-0.15(-2.11%)
Dec 12, 2012
7.104
7.240
7.060
7.060
443,414
+0.06(+0.89%)
Dec 11, 2012
7.055
7.107
6.941
6.998
413,157
+0.01(+0.16%)
Dec 10, 2012
7.107
7.129
6.941
6.987
430,317
-0.09(-1.21%)
Dec 07, 2012
7.049
7.101
6.981
7.072
276,290
+0.06(+0.90%)
Dec 06, 2012
6.992
7.101
6.912
7.010
255,227
+0.02(+0.33%)
Dec 05, 2012
6.924
6.998
6.821
6.987
408,466
+0.11(+1.58%)
Dec 04, 2012
6.918
6.987
6.738
6.878
687,116
+0.29(+4.42%)
Nov 30, 2012
6.616
6.638
6.524
6.587
413,229
-0.02(-0.26%)
Nov 29, 2012
6.427
6.621
6.405
6.604
253,459
+0.25(+3.86%)
Nov 28, 2012
6.342
6.392
6.285
6.359
198,888
+0.00(+0.00%)
Nov 27, 2012
6.313
6.422
6.267
6.359
137,688
+0.06(+0.91%)
Nov 26, 2012
6.359
6.393
6.250
6.302
468,002
-0.03(-0.54%)
Nov 23, 2012
6.285
6.336
6.217
6.336
94,136
+0.09(+1.37%)
Nov 21, 2012
6.182
6.273
6.171
6.250
113,284
+0.04(+0.64%)
Nov 20, 2012
6.245
6.279
6.119
6.210
169,999
+0.03(+0.55%)
Nov 19, 2012
5.982
6.216
5.942
6.176
296,127
+0.22(+3.64%)
Nov 16, 2012
5.828
5.999
5.782
5.959
247,382
+0.11(+1.85%)
Nov 15, 2012
5.754
5.965
5.725
5.851
235,634
+0.11(+1.99%)
Nov 14, 2012
5.834
5.993
5.711
5.737
279,351
-0.06(-1.08%)
Nov 13, 2012
5.908
5.976
5.794
5.799
172,304
-0.12(-2.03%)
Nov 12, 2012
6.022
6.028
5.896
5.919
218,134
-0.10(-1.71%)
Nov 09, 2012
6.022
6.085
5.999
6.022
132,217
+0.02(+0.38%)
Nov 08, 2012
6.119
6.125
5.993
5.999
189,874
-0.11(-1.78%)
Nov 07, 2012
6.142
6.148
5.965
6.108
282,063
-0.05(-0.83%)
Nov 06, 2012
6.277
6.283
6.136
6.159
205,775
-0.07(-1.09%)
Nov 05, 2012
6.322
6.322
6.125
6.227
256,395
-0.01(-0.18%)
Nov 02, 2012
6.198
6.317
6.143
6.238
326,873
+0.06(+1.00%)
Nov 01, 2012
6.170
6.311
6.007
6.176
333,543
+0.04(+0.64%)
Oct 31, 2012
6.075
6.266
5.990
6.136
645,319
+0.08(+1.40%)
Oct 26, 2012
5.939
6.052
6.052
6.052
935,554
+0.10(+1.61%)
Oct 25, 2012
6.058
6.091
5.923
5.956
458,060
-0.03(-0.47%)
Oct 24, 2012
6.131
6.193
5.923
5.984
504,629
-0.10(-1.67%)
Oct 23, 2012
6.277
6.339
6.075
6.086
826,039
+0.39(+6.92%)
Oct 19, 2012
5.737
5.737
5.652
5.692
387,174
-0.08(-1.37%)
Oct 18, 2012
5.984
5.984
5.652
5.771
376,823
-0.20(-3.39%)
Oct 17, 2012
5.911
5.977
5.804
5.973
316,214
+0.11(+1.82%)
Oct 16, 2012
5.782
5.878
5.754
5.866
291,325
+0.12(+2.16%)
Oct 15, 2012
5.669
5.810
5.630
5.742
222,197
+0.03(+0.49%)
Oct 12, 2012
5.635
5.759
5.616
5.714
199,041
+0.11(+2.01%)
Oct 11, 2012
5.680
5.742
5.528
5.602
456,512
-0.02(-0.40%)
Oct 10, 2012
5.810
5.827
5.624
5.624
220,792
-0.19(-3.29%)
Oct 09, 2012
5.951
5.956
5.799
5.816
362,224
-0.11(-1.81%)
Oct 08, 2012
5.872
5.923
5.788
5.923
169,707
+0.07(+1.15%)
Oct 05, 2012
5.878
5.906
5.793
5.855
253,912
-0.01(-0.19%)
Oct 04, 2012
5.799
5.878
5.737
5.866
196,414
+0.11(+1.86%)
Oct 03, 2012
5.776
5.799
5.686
5.759
185,512
-0.03(-0.49%)
Oct 02, 2012
5.686
5.900
5.669
5.787
262,097
+0.11(+1.98%)
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.