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
Photronics Inc
(NQ:
PLAB
)
26.48
+0.09 (+0.34%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 5, 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, 2014
7.970
8.120
7.900
8.050
400,625
+0.02(+0.25%)
Sep 29, 2014
8.070
8.320
7.980
8.030
162,078
-0.10(-1.23%)
Sep 26, 2014
8.100
8.219
8.060
8.130
150,834
+0.03(+0.37%)
Sep 25, 2014
8.280
8.310
8.050
8.100
186,147
-0.18(-2.17%)
Sep 24, 2014
8.210
8.350
8.170
8.280
644,648
+0.08(+0.98%)
Sep 23, 2014
8.210
8.340
8.180
8.200
270,327
-0.02(-0.24%)
Sep 22, 2014
8.260
8.270
8.180
8.220
212,959
-0.11(-1.32%)
Sep 19, 2014
8.520
8.630
8.261
8.330
246,226
-0.12(-1.42%)
Sep 18, 2014
8.390
8.505
8.380
8.450
133,262
+0.07(+0.84%)
Sep 17, 2014
8.400
8.520
8.370
8.380
152,743
-0.06(-0.71%)
Sep 16, 2014
8.420
8.520
8.420
8.440
243,553
-0.03(-0.35%)
Sep 15, 2014
8.490
8.600
8.350
8.470
244,952
-0.05(-0.59%)
Sep 12, 2014
8.670
8.740
8.481
8.520
148,498
-0.14(-1.62%)
Sep 11, 2014
8.390
8.670
8.390
8.660
235,475
+0.20(+2.36%)
Sep 10, 2014
8.420
8.530
8.397
8.460
240,560
+0.01(+0.12%)
Sep 09, 2014
8.470
8.760
8.440
8.450
190,421
-0.07(-0.82%)
Sep 08, 2014
8.710
8.830
8.470
8.520
382,622
-0.23(-2.63%)
Sep 05, 2014
8.720
8.820
8.690
8.750
118,081
-0.02(-0.23%)
Sep 04, 2014
8.770
8.900
8.722
8.770
199,050
+0.03(+0.34%)
Sep 03, 2014
8.790
8.940
8.720
8.740
201,451
-0.04(-0.46%)
Sep 02, 2014
8.890
8.910
8.750
8.780
332,425
-0.05(-0.57%)
Aug 29, 2014
8.900
8.830
8.830
8.830
211,000
-0.01(-0.11%)
Aug 28, 2014
8.900
9.000
8.830
8.840
250,215
-0.13(-1.45%)
Aug 27, 2014
9.140
9.160
8.930
8.970
312,994
-0.12(-1.32%)
Aug 26, 2014
9.080
9.180
9.080
9.090
232,539
-0.01(-0.11%)
Aug 25, 2014
9.180
9.190
8.950
9.100
196,254
+0.01(+0.11%)
Aug 22, 2014
9.060
9.200
9.060
9.090
308,182
+0.07(+0.78%)
Aug 21, 2014
8.800
9.090
8.770
9.020
663,443
+0.47(+5.50%)
Aug 20, 2014
8.840
8.880
8.480
8.550
339,098
+0.04(+0.47%)
Aug 19, 2014
8.420
8.520
8.410
8.510
268,611
+0.07(+0.83%)
Aug 18, 2014
8.420
8.440
8.360
8.440
242,873
+0.12(+1.44%)
Aug 15, 2014
8.320
8.370
8.110
8.320
165,620
+0.09(+1.09%)
Aug 14, 2014
8.200
8.300
8.200
8.230
92,754
+0.02(+0.24%)
Aug 13, 2014
8.180
8.270
8.140
8.210
87,413
+0.07(+0.86%)
Aug 12, 2014
8.170
8.300
8.040
8.140
123,741
-0.08(-0.97%)
Aug 11, 2014
8.130
8.300
8.130
8.220
69,427
+0.15(+1.86%)
Aug 08, 2014
8.040
8.160
8.000
8.070
119,988
+0.01(+0.12%)
Aug 07, 2014
8.230
8.250
8.040
8.060
89,585
-0.12(-1.47%)
Aug 06, 2014
8.040
8.290
8.040
8.180
156,195
+0.12(+1.49%)
Aug 05, 2014
8.030
8.130
8.000
8.060
94,216
+0.00(+0.00%)
Aug 04, 2014
8.110
8.140
7.980
8.060
158,584
+0.01(+0.12%)
Aug 01, 2014
8.010
8.085
7.950
8.050
188,419
+0.08(+1.00%)
Jul 31, 2014
7.930
8.060
7.930
7.970
254,217
-0.07(-0.87%)
Jul 30, 2014
8.090
8.110
7.990
8.040
63,483
+0.02(+0.25%)
Jul 29, 2014
8.050
8.100
7.990
8.020
177,813
+0.02(+0.25%)
Jul 28, 2014
8.000
8.090
7.920
8.000
159,385
-0.01(-0.12%)
Jul 25, 2014
8.100
8.112
8.000
8.010
168,594
-0.18(-2.20%)
Jul 24, 2014
8.320
8.340
8.170
8.190
207,064
-0.14(-1.68%)
Jul 23, 2014
8.600
8.600
8.320
8.330
126,516
-0.28(-3.25%)
Jul 22, 2014
8.560
8.620
8.490
8.610
226,679
+0.12(+1.41%)
Jul 21, 2014
8.510
8.580
8.460
8.490
126,694
-0.08(-0.93%)
Jul 18, 2014
8.460
8.630
8.440
8.570
112,535
+0.08(+0.94%)
Jul 17, 2014
8.660
8.750
8.440
8.490
161,168
-0.21(-2.41%)
Jul 16, 2014
8.720
8.760
8.650
8.700
152,556
+0.03(+0.35%)
Jul 15, 2014
8.670
8.740
8.600
8.670
127,379
+0.03(+0.35%)
Jul 14, 2014
8.820
8.830
8.635
8.640
396,644
-0.12(-1.37%)
Jul 11, 2014
8.750
8.840
8.710
8.760
144,897
+0.03(+0.34%)
Jul 10, 2014
8.630
8.840
8.630
8.730
206,589
-0.08(-0.91%)
Jul 09, 2014
8.830
8.870
8.740
8.810
96,185
+0.02(+0.23%)
Jul 08, 2014
8.730
8.850
8.720
8.790
167,573
+0.01(+0.11%)
Jul 07, 2014
8.830
8.930
8.750
8.780
144,330
-0.04(-0.45%)
Jul 03, 2014
8.780
8.820
8.820
8.820
66,800
+0.05(+0.57%)
Jul 02, 2014
8.710
8.820
8.680
8.770
160,586
+0.03(+0.34%)
Jul 01, 2014
8.630
8.810
8.602
8.740
218,330
+0.14(+1.63%)
Jun 30, 2014
8.460
8.610
8.420
8.600
174,968
+0.10(+1.18%)
Jun 27, 2014
8.570
8.724
8.465
8.500
576,784
-0.14(-1.62%)
Jun 26, 2014
8.740
8.800
8.550
8.640
212,309
-0.13(-1.48%)
Jun 25, 2014
8.580
8.790
8.520
8.770
208,445
+0.11(+1.27%)
Jun 24, 2014
8.700
8.800
8.650
8.660
183,059
-0.08(-0.92%)
Jun 23, 2014
8.560
8.770
8.500
8.740
262,120
+0.18(+2.10%)
Jun 20, 2014
8.560
8.570
8.450
8.560
743,119
+0.05(+0.59%)
Jun 19, 2014
8.640
8.680
8.500
8.510
218,604
-0.13(-1.50%)
Jun 18, 2014
8.750
8.989
8.560
8.640
206,025
-0.09(-1.03%)
Jun 17, 2014
8.700
8.830
8.660
8.730
327,905
+0.00(+0.00%)
Jun 16, 2014
8.840
8.880
8.650
8.730
202,350
-0.07(-0.80%)
Jun 13, 2014
8.950
8.980
8.760
8.800
389,820
-0.09(-1.01%)
Jun 12, 2014
8.930
8.960
8.830
8.890
487,660
-0.09(-1.00%)
Jun 11, 2014
9.070
9.080
8.940
8.980
234,361
-0.12(-1.32%)
Jun 10, 2014
9.180
9.310
9.070
9.100
308,540
+0.00(+0.00%)
Jun 06, 2014
9.000
9.150
8.850
9.100
377,092
+0.17(+1.90%)
Jun 05, 2014
8.820
9.000
8.750
8.930
239,692
+0.10(+1.13%)
Jun 04, 2014
8.740
8.840
8.690
8.830
162,298
+0.07(+0.80%)
Jun 03, 2014
8.790
8.920
8.690
8.760
187,922
-0.04(-0.45%)
Jun 02, 2014
8.840
8.850
8.720
8.800
189,805
+0.01(+0.11%)
May 30, 2014
8.860
8.900
8.740
8.790
224,871
-0.04(-0.45%)
May 29, 2014
8.860
8.930
8.780
8.830
182,326
-0.03(-0.34%)
May 28, 2014
8.910
8.940
8.760
8.860
141,202
-0.04(-0.45%)
May 27, 2014
8.880
9.020
8.820
8.900
323,860
+0.13(+1.48%)
May 23, 2014
8.750
8.770
8.770
8.770
180,000
+0.08(+0.92%)
May 22, 2014
8.670
8.780
8.670
8.690
105,266
+0.02(+0.23%)
May 21, 2014
8.720
8.790
8.610
8.670
422,245
-0.04(-0.46%)
May 20, 2014
8.350
9.069
8.325
8.710
787,042
-0.21(-2.35%)
May 19, 2014
8.730
9.035
8.730
8.920
244,773
+0.12(+1.36%)
May 16, 2014
8.660
8.820
8.620
8.800
187,327
+0.12(+1.38%)
May 15, 2014
8.730
8.810
8.660
8.680
307,516
-0.08(-0.91%)
May 14, 2014
9.030
9.070
8.730
8.760
365,929
-0.26(-2.88%)
May 13, 2014
9.100
9.140
8.940
9.020
216,942
-0.08(-0.88%)
May 12, 2014
8.900
9.130
8.880
9.100
318,888
+0.21(+2.36%)
May 09, 2014
8.680
8.890
8.610
8.890
180,493
+0.13(+1.48%)
May 08, 2014
8.760
8.850
8.650
8.760
195,426
+0.01(+0.11%)
May 07, 2014
8.680
8.770
8.570
8.750
187,332
+0.06(+0.69%)
May 06, 2014
8.700
8.820
8.660
8.690
224,781
-0.06(-0.69%)
May 05, 2014
8.670
8.830
8.650
8.750
251,921
-0.02(-0.23%)
May 02, 2014
8.670
8.850
8.650
8.770
204,170
+0.09(+1.04%)
May 01, 2014
8.630
8.737
8.500
8.680
285,592
+0.00(+0.00%)
Apr 30, 2014
8.540
8.690
8.410
8.680
236,998
+0.09(+1.05%)
Apr 29, 2014
8.660
8.680
8.500
8.590
718,195
+0.00(+0.00%)
Apr 28, 2014
8.660
8.755
8.470
8.590
165,712
-0.05(-0.58%)
Apr 25, 2014
8.770
8.820
8.630
8.640
611,993
-0.18(-2.04%)
Apr 24, 2014
8.560
8.850
8.560
8.820
298,629
+0.31(+3.64%)
Apr 23, 2014
8.480
8.650
8.450
8.510
293,779
-0.01(-0.12%)
Apr 22, 2014
8.270
8.570
8.250
8.520
233,446
+0.27(+3.27%)
Apr 21, 2014
8.170
8.260
8.065
8.250
148,914
+0.07(+0.86%)
Apr 17, 2014
8.090
8.180
8.180
8.180
205,600
+0.06(+0.74%)
Apr 16, 2014
8.080
8.140
7.900
8.120
206,941
+0.08(+1.00%)
Apr 15, 2014
8.000
8.110
7.870
8.040
376,953
+0.04(+0.50%)
Apr 14, 2014
8.160
8.170
7.910
8.000
372,215
-0.08(-0.99%)
Apr 11, 2014
8.120
8.210
8.020
8.080
291,811
-0.15(-1.82%)
Apr 10, 2014
8.550
8.550
8.230
8.230
276,903
-0.34(-3.97%)
Apr 09, 2014
8.520
8.580
8.424
8.570
121,632
+0.11(+1.30%)
Apr 08, 2014
8.450
8.630
8.430
8.460
213,917
+0.05(+0.59%)
Apr 07, 2014
8.450
8.570
8.294
8.410
250,501
-0.09(-1.06%)
Apr 04, 2014
8.760
8.860
8.470
8.500
329,493
-0.23(-2.63%)
Apr 03, 2014
8.720
8.845
8.690
8.730
226,216
+0.04(+0.46%)
Apr 02, 2014
8.630
8.720
8.500
8.690
219,004
+0.06(+0.70%)
Apr 01, 2014
8.530
8.640
8.520
8.630
224,793
+0.10(+1.17%)
Mar 31, 2014
8.500
8.650
8.357
8.530
317,859
+0.11(+1.31%)
Mar 28, 2014
8.500
8.630
8.370
8.420
172,570
-0.09(-1.06%)
Mar 27, 2014
8.570
8.620
8.450
8.510
217,565
-0.02(-0.23%)
Mar 26, 2014
8.850
8.850
8.490
8.530
331,510
-0.28(-3.18%)
Mar 25, 2014
8.750
8.850
8.650
8.810
374,002
+0.14(+1.61%)
Mar 24, 2014
8.790
8.880
8.649
8.670
288,639
-0.12(-1.37%)
Mar 21, 2014
8.860
8.950
8.730
8.790
329,300
-0.04(-0.45%)
Mar 20, 2014
8.790
8.850
8.750
8.830
154,281
+0.04(+0.46%)
Mar 19, 2014
8.810
8.840
8.680
8.790
234,251
+0.00(+0.00%)
Mar 18, 2014
8.640
8.830
8.620
8.790
209,148
+0.18(+2.09%)
Mar 17, 2014
8.670
8.750
8.580
8.610
192,909
+0.01(+0.12%)
Mar 14, 2014
8.570
8.700
8.560
8.600
187,102
+0.03(+0.35%)
Mar 13, 2014
8.760
8.840
8.540
8.570
217,707
-0.15(-1.72%)
Mar 12, 2014
8.620
8.840
8.570
8.720
412,474
+0.04(+0.46%)
Mar 11, 2014
8.790
8.850
8.530
8.680
173,527
-0.09(-1.03%)
Mar 10, 2014
8.780
8.840
8.700
8.770
152,153
-0.04(-0.45%)
Mar 07, 2014
8.890
8.930
8.750
8.810
142,562
-0.02(-0.23%)
Mar 06, 2014
8.800
8.910
8.790
8.830
289,349
+0.07(+0.80%)
Mar 05, 2014
8.730
8.790
8.610
8.760
228,483
+0.00(+0.00%)
Mar 04, 2014
8.640
8.850
8.605
8.760
416,176
+0.26(+3.06%)
Mar 03, 2014
8.640
8.680
8.480
8.500
254,295
-0.20(-2.30%)
Feb 28, 2014
8.640
8.820
8.610
8.700
402,497
+0.10(+1.16%)
Feb 27, 2014
8.340
8.620
8.220
8.600
471,643
+0.26(+3.12%)
Feb 26, 2014
8.350
8.560
8.260
8.340
366,394
+0.03(+0.36%)
Feb 25, 2014
8.280
8.360
8.080
8.310
422,845
+0.00(+0.00%)
Feb 24, 2014
8.610
8.630
8.300
8.310
547,418
-0.27(-3.15%)
Feb 21, 2014
8.350
8.680
8.350
8.580
659,697
+0.29(+3.50%)
Feb 20, 2014
7.970
8.290
7.950
8.290
354,910
+0.37(+4.67%)
Feb 19, 2014
8.000
8.400
7.810
7.920
398,713
-0.23(-2.82%)
Feb 18, 2014
8.170
8.450
8.050
8.150
536,602
-0.24(-2.86%)
Feb 14, 2014
8.390
8.390
8.390
8.390
265,200
+0.03(+0.36%)
Feb 13, 2014
8.070
8.380
8.051
8.360
269,680
+0.24(+2.96%)
Feb 12, 2014
7.980
8.200
7.970
8.120
362,697
+0.14(+1.75%)
Feb 11, 2014
7.990
8.040
7.722
7.980
571,764
-0.20(-2.44%)
Feb 10, 2014
8.270
8.373
8.150
8.180
229,093
-0.07(-0.85%)
Feb 07, 2014
8.290
8.350
8.150
8.250
204,924
-0.02(-0.24%)
Feb 06, 2014
8.220
8.360
8.190
8.270
188,177
+0.08(+0.98%)
Feb 05, 2014
8.260
8.370
8.150
8.190
188,663
-0.07(-0.85%)
Feb 04, 2014
8.230
8.300
8.160
8.260
360,160
+0.10(+1.23%)
Feb 03, 2014
8.310
8.410
8.160
8.160
383,228
-0.14(-1.69%)
Jan 31, 2014
8.200
8.350
8.200
8.300
296,993
-0.04(-0.48%)
Jan 30, 2014
8.280
8.390
8.055
8.340
416,412
+0.13(+1.58%)
Jan 29, 2014
8.000
8.260
8.000
8.210
616,444
+0.14(+1.73%)
Jan 28, 2014
8.010
8.120
7.910
8.070
292,244
+0.10(+1.25%)
Jan 27, 2014
8.280
8.290
7.940
7.970
409,024
-0.28(-3.39%)
Jan 24, 2014
8.330
8.385
8.190
8.250
414,799
-0.16(-1.90%)
Jan 23, 2014
8.160
8.410
8.110
8.410
317,724
+0.25(+3.06%)
Jan 22, 2014
8.040
8.210
8.040
8.160
256,519
+0.14(+1.75%)
Jan 21, 2014
8.240
8.289
7.980
8.020
367,617
-0.18(-2.20%)
Jan 17, 2014
8.260
8.200
8.200
8.200
239,100
-0.08(-0.97%)
Jan 16, 2014
8.480
8.580
8.260
8.280
377,527
-0.24(-2.82%)
Jan 15, 2014
8.660
8.770
8.500
8.520
196,597
-0.14(-1.62%)
Jan 14, 2014
8.590
8.730
8.590
8.660
214,858
+0.18(+2.12%)
Jan 13, 2014
8.740
8.760
8.480
8.480
322,769
-0.26(-2.97%)
Jan 10, 2014
8.750
8.757
8.620
8.740
188,806
+0.07(+0.81%)
Jan 09, 2014
8.770
8.850
8.600
8.670
198,154
-0.05(-0.57%)
Jan 08, 2014
8.840
8.966
8.610
8.720
234,387
-0.10(-1.13%)
Jan 07, 2014
8.760
8.890
8.720
8.820
203,200
+0.07(+0.80%)
Jan 06, 2014
9.000
9.130
8.740
8.750
303,318
-0.09(-1.02%)
Jan 03, 2014
8.890
8.940
8.760
8.840
275,174
-0.05(-0.56%)
Jan 02, 2014
9.020
9.020
8.850
8.890
134,594
-0.14(-1.55%)
Dec 31, 2013
8.970
9.030
9.030
9.030
205,200
+0.04(+0.44%)
Dec 30, 2013
9.000
9.020
8.860
8.990
243,089
+0.01(+0.11%)
Dec 27, 2013
9.050
9.110
8.920
8.980
184,462
-0.07(-0.77%)
Dec 26, 2013
9.200
9.240
9.040
9.050
191,194
-0.12(-1.31%)
Dec 24, 2013
8.980
9.190
8.980
9.170
162,049
+0.17(+1.89%)
Dec 23, 2013
9.000
9.040
8.953
9.000
245,044
+0.05(+0.56%)
Dec 20, 2013
8.820
9.010
8.760
8.950
592,606
+0.18(+2.05%)
Dec 19, 2013
8.930
8.950
8.700
8.770
242,824
-0.16(-1.79%)
Dec 18, 2013
8.980
9.050
8.890
8.930
378,718
-0.05(-0.56%)
Dec 17, 2013
8.800
9.080
8.680
8.980
457,725
+0.20(+2.28%)
Dec 16, 2013
9.010
9.180
8.600
8.780
525,475
-0.08(-0.90%)
Dec 13, 2013
8.970
9.020
8.805
8.860
288,226
-0.06(-0.67%)
Dec 12, 2013
8.970
9.090
8.890
8.920
433,953
-0.08(-0.89%)
Dec 11, 2013
8.460
9.750
8.304
9.000
1,197,315
+0.70(+8.43%)
Dec 10, 2013
8.310
8.350
8.150
8.300
254,478
+0.00(+0.00%)
Dec 09, 2013
8.220
8.320
8.180
8.300
155,297
+0.10(+1.22%)
Dec 06, 2013
8.200
8.280
8.150
8.200
0
+0.09(+1.11%)
Dec 05, 2013
8.050
8.110
7.870
8.110
0
+0.04(+0.50%)
Dec 04, 2013
8.360
8.430
8.060
8.070
0
-0.33(-3.93%)
Dec 03, 2013
8.410
8.540
8.330
8.400
0
-0.04(-0.47%)
Dec 02, 2013
8.620
8.730
8.390
8.440
137,555
-0.20(-2.31%)
Nov 29, 2013
8.660
8.740
8.530
8.640
0
-0.01(-0.12%)
Nov 27, 2013
8.500
8.670
8.440
8.650
0
+0.14(+1.65%)
Nov 26, 2013
8.340
8.520
8.320
8.510
0
+0.19(+2.28%)
Nov 25, 2013
8.350
8.490
8.260
8.320
97,137
-0.03(-0.36%)
Nov 22, 2013
8.300
8.450
8.220
8.350
0
+0.03(+0.36%)
Nov 21, 2013
8.180
8.440
8.090
8.320
215,069
+0.28(+3.48%)
Nov 20, 2013
8.120
8.210
7.960
8.040
0
+0.04(+0.50%)
Nov 19, 2013
8.010
8.180
7.910
8.000
370,329
-0.03(-0.37%)
Nov 18, 2013
8.000
8.180
7.940
8.030
0
+0.03(+0.37%)
Nov 15, 2013
7.990
8.080
7.820
8.000
0
-0.01(-0.12%)
Nov 14, 2013
7.630
8.020
7.620
8.010
411,469
-0.01(-0.12%)
Nov 13, 2013
7.750
8.120
7.580
8.020
0
-0.33(-3.95%)
Nov 12, 2013
8.200
8.370
8.200
8.350
0
+0.10(+1.21%)
Nov 11, 2013
8.310
8.380
8.200
8.250
0
-0.10(-1.20%)
Nov 08, 2013
7.990
8.500
7.840
8.350
0
+0.35(+4.37%)
Nov 07, 2013
8.380
8.430
7.990
8.000
155,069
-0.34(-4.08%)
Nov 06, 2013
8.520
8.520
8.280
8.340
51,733
-0.11(-1.30%)
Nov 05, 2013
8.350
8.620
8.350
8.450
204,936
+0.03(+0.36%)
Nov 04, 2013
8.310
8.480
8.310
8.420
208,198
+0.14(+1.69%)
Nov 01, 2013
8.370
8.540
8.213
8.280
0
-0.12(-1.43%)
Oct 31, 2013
8.390
8.500
8.240
8.400
0
-0.01(-0.12%)
Oct 30, 2013
8.620
8.709
8.360
8.410
147,395
-0.18(-2.10%)
Oct 29, 2013
8.380
8.600
8.380
8.590
0
+0.24(+2.87%)
Oct 28, 2013
8.350
8.470
8.290
8.350
0
-0.01(-0.12%)
Oct 25, 2013
8.350
8.390
8.200
8.360
0
+0.05(+0.60%)
Oct 24, 2013
8.250
8.370
8.210
8.310
130,539
+0.06(+0.73%)
Oct 23, 2013
8.500
8.500
8.210
8.250
234,277
-0.29(-3.40%)
Oct 22, 2013
8.670
8.700
8.500
8.540
110,019
-0.12(-1.39%)
Oct 21, 2013
8.810
8.890
8.610
8.660
112,932
-0.15(-1.70%)
Oct 18, 2013
8.660
8.820
8.600
8.810
201,459
+0.23(+2.68%)
Oct 17, 2013
8.460
8.675
8.320
8.580
138,047
+0.09(+1.06%)
Oct 16, 2013
8.450
8.520
8.300
8.490
171,160
+0.07(+0.83%)
Oct 15, 2013
8.630
8.640
8.330
8.420
166,397
-0.21(-2.43%)
Oct 14, 2013
8.320
8.640
8.270
8.630
200,248
+0.29(+3.48%)
Oct 11, 2013
8.110
8.420
8.055
8.340
0
+0.21(+2.58%)
Oct 10, 2013
8.080
8.240
8.070
8.130
121,238
+0.13(+1.63%)
Oct 09, 2013
8.000
8.140
7.900
8.000
176,661
+0.01(+0.13%)
Oct 08, 2013
8.000
8.040
7.851
7.990
327,525
+0.00(+0.00%)
Oct 07, 2013
8.010
8.070
7.985
7.990
0
-0.09(-1.11%)
Oct 04, 2013
8.130
8.200
8.070
8.080
0
-0.07(-0.86%)
Oct 03, 2013
8.000
8.230
7.980
8.150
0
+0.14(+1.75%)
Oct 02, 2013
7.940
8.080
7.890
8.010
281,518
+0.04(+0.50%)
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.