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
Extreme Networks
(NQ:
EXTR
)
11.39
-0.23 (-1.98%)
Streaming Delayed Price
Updated: 10:15 AM EDT, May 21, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Sep 30, 2010
3.110
3.180
3.020
3.110
536,618
+0.02(+0.65%)
Sep 29, 2010
3.080
3.100
3.000
3.090
304,116
-0.01(-0.32%)
Sep 28, 2010
3.120
3.120
3.010
3.100
271,784
-0.01(-0.32%)
Sep 27, 2010
3.090
3.110
3.000
3.110
290,000
+0.01(+0.32%)
Sep 24, 2010
3.100
3.110
3.050
3.100
585,617
+0.06(+1.97%)
Sep 23, 2010
3.010
3.100
3.010
3.040
310,495
-0.01(-0.33%)
Sep 22, 2010
3.090
3.170
3.010
3.050
332,424
-0.06(-1.93%)
Sep 21, 2010
3.260
3.260
3.110
3.110
699,050
-0.15(-4.60%)
Sep 20, 2010
3.180
3.290
3.120
3.260
820,034
+0.11(+3.49%)
Sep 17, 2010
3.220
3.230
3.120
3.150
533,407
-0.06(-1.87%)
Sep 15, 2010
3.050
3.220
3.030
3.210
552,369
+0.13(+4.22%)
Sep 14, 2010
3.020
3.090
2.960
3.080
453,742
+0.06(+1.99%)
Sep 13, 2010
2.940
3.040
2.930
3.020
360,438
+0.12(+4.14%)
Sep 10, 2010
3.090
3.090
2.900
2.900
401,628
-0.17(-5.54%)
Sep 09, 2010
3.070
3.090
3.020
3.070
459,910
+0.06(+1.99%)
Sep 08, 2010
2.810
3.030
2.810
3.010
1,121,689
+0.22(+7.89%)
Sep 07, 2010
2.900
2.900
2.760
2.790
289,308
-0.12(-4.12%)
Sep 03, 2010
2.890
2.910
2.860
2.910
294,040
+0.06(+2.11%)
Sep 02, 2010
2.770
2.850
2.750
2.850
188,206
+0.06(+2.15%)
Sep 01, 2010
2.800
2.880
2.740
2.790
462,927
+0.04(+1.27%)
Aug 31, 2010
2.750
2.820
2.720
2.755
537,610
+0.01(+0.55%)
Aug 30, 2010
2.880
2.930
2.740
2.740
533,886
-0.16(-5.68%)
Aug 27, 2010
2.760
2.920
2.670
2.905
1,081,744
+0.17(+6.41%)
Aug 26, 2010
2.780
2.870
2.650
2.730
829,827
-0.04(-1.44%)
Aug 25, 2010
2.540
2.770
2.540
2.770
485,179
+0.22(+8.63%)
Aug 24, 2010
2.590
2.695
2.540
2.550
674,431
-0.05(-1.92%)
Aug 23, 2010
2.660
2.710
2.600
2.600
355,702
-0.04(-1.52%)
Aug 20, 2010
2.650
2.680
2.610
2.640
501,042
-0.02(-0.75%)
Aug 19, 2010
2.750
2.820
2.640
2.660
541,246
-0.11(-3.97%)
Aug 18, 2010
2.670
2.850
2.670
2.770
596,623
+0.10(+3.75%)
Aug 17, 2010
2.710
2.720
2.650
2.670
415,207
-0.01(-0.37%)
Aug 16, 2010
2.630
2.690
2.600
2.680
487,108
+0.02(+0.75%)
Aug 13, 2010
2.670
2.680
2.610
2.660
688,548
-0.03(-1.12%)
Aug 12, 2010
2.670
2.700
2.640
2.690
418,276
-0.03(-1.10%)
Aug 11, 2010
2.800
2.810
2.700
2.720
600,951
-0.14(-4.90%)
Aug 10, 2010
2.930
2.960
2.840
2.860
262,593
-0.12(-4.03%)
Aug 09, 2010
2.930
2.990
2.880
2.980
276,322
+0.07(+2.41%)
Aug 06, 2010
2.930
2.990
2.830
2.910
385,611
-0.09(-3.00%)
Aug 05, 2010
2.980
3.080
2.960
3.000
342,195
-0.03(-0.99%)
Aug 04, 2010
3.000
3.070
2.990
3.030
562,205
+0.04(+1.34%)
Aug 03, 2010
2.900
3.040
2.830
2.990
494,747
+0.01(+0.34%)
Aug 02, 2010
2.930
3.000
2.840
2.980
317,298
+0.12(+4.20%)
Jul 30, 2010
2.910
2.990
2.840
2.860
240,645
-0.10(-3.38%)
Jul 29, 2010
2.930
3.000
2.820
2.960
230,903
+0.05(+1.72%)
Jul 28, 2010
2.920
3.070
2.890
2.910
380,982
-0.01(-0.34%)
Jul 27, 2010
3.050
3.070
2.920
2.920
481,023
-0.09(-2.99%)
Jul 26, 2010
2.910
3.050
2.860
3.010
649,325
+0.10(+3.44%)
Jul 23, 2010
2.760
2.950
2.750
2.910
444,132
+0.13(+4.68%)
Jul 22, 2010
2.870
2.875
2.760
2.780
501,078
-0.03(-1.07%)
Jul 21, 2010
2.740
2.850
2.720
2.810
478,392
+0.10(+3.69%)
Jul 20, 2010
2.660
2.750
2.650
2.710
384,805
+0.02(+0.74%)
Jul 19, 2010
2.790
2.800
2.680
2.690
347,266
-0.08(-2.89%)
Jul 16, 2010
2.830
2.865
2.710
2.770
467,458
-0.11(-3.82%)
Jul 15, 2010
2.840
2.890
2.740
2.880
371,779
+0.04(+1.41%)
Jul 14, 2010
2.830
2.950
2.760
2.840
492,279
+0.00(+0.00%)
Jul 13, 2010
2.640
2.860
2.640
2.840
851,099
+0.25(+9.65%)
Jul 12, 2010
2.620
2.650
2.580
2.590
151,564
-0.05(-1.89%)
Jul 09, 2010
2.630
2.660
2.620
2.640
205,244
-0.01(-0.38%)
Jul 08, 2010
2.690
2.700
2.600
2.650
300,812
+0.00(+0.00%)
Jul 07, 2010
2.620
2.670
2.570
2.650
443,680
+0.05(+1.92%)
Jul 06, 2010
2.710
2.910
2.570
2.600
356,539
-0.02(-0.76%)
Jul 02, 2010
2.760
2.760
2.580
2.620
489,559
-0.10(-3.68%)
Jul 01, 2010
2.700
2.920
2.610
2.720
622,150
+0.02(+0.74%)
Jun 30, 2010
2.680
2.760
2.670
2.700
446,656
+0.03(+1.12%)
Jun 29, 2010
2.830
2.830
2.600
2.670
885,185
-0.15(-5.32%)
Jun 25, 2010
2.780
2.880
2.660
2.820
1,904,864
+0.06(+2.17%)
Jun 24, 2010
2.760
2.840
2.740
2.760
214,119
-0.03(-1.08%)
Jun 23, 2010
2.810
2.930
2.760
2.790
382,930
-0.02(-0.71%)
Jun 22, 2010
3.010
3.020
2.790
2.810
435,635
-0.05(-1.75%)
Jun 21, 2010
3.000
3.050
2.840
2.860
341,201
-0.11(-3.70%)
Jun 18, 2010
3.000
3.160
2.920
2.970
934,500
-0.02(-0.67%)
Jun 17, 2010
2.770
2.990
2.760
2.990
686,244
+0.22(+7.94%)
Jun 16, 2010
2.840
2.840
2.740
2.770
286,368
-0.09(-3.15%)
Jun 15, 2010
2.680
2.890
2.620
2.860
686,739
+0.22(+8.33%)
Jun 14, 2010
2.680
2.733
2.620
2.640
310,291
+0.00(+0.00%)
Jun 11, 2010
2.630
2.690
2.580
2.640
424,904
-0.02(-0.75%)
Jun 10, 2010
2.630
2.660
2.530
2.660
623,740
+0.09(+3.50%)
Jun 09, 2010
2.670
2.680
2.530
2.570
373,131
-0.06(-2.28%)
Jun 08, 2010
2.700
2.760
2.580
2.630
601,325
-0.08(-2.95%)
Jun 07, 2010
2.800
2.820
2.690
2.710
429,111
-0.06(-2.17%)
Jun 04, 2010
2.810
2.880
2.750
2.770
446,556
-0.14(-4.81%)
Jun 03, 2010
2.850
2.940
2.810
2.910
241,178
+0.05(+1.75%)
Jun 02, 2010
2.760
2.870
2.740
2.860
438,908
+0.11(+4.00%)
Jun 01, 2010
2.820
2.910
2.750
2.750
562,326
-0.11(-3.85%)
May 28, 2010
2.930
2.930
2.810
2.860
292,126
-0.07(-2.39%)
May 27, 2010
2.850
2.930
2.790
2.930
410,086
+0.15(+5.40%)
May 26, 2010
2.830
2.910
2.750
2.780
698,170
-0.03(-1.07%)
May 25, 2010
2.760
2.830
2.680
2.810
708,616
-0.04(-1.40%)
May 24, 2010
2.790
2.930
2.740
2.850
642,733
+0.06(+2.15%)
May 21, 2010
2.750
2.830
2.740
2.790
562,854
-0.02(-0.71%)
May 20, 2010
2.780
2.830
2.750
2.810
744,109
-0.08(-2.77%)
May 19, 2010
2.890
2.930
2.790
2.890
666,138
-0.02(-0.69%)
May 18, 2010
2.990
2.990
2.860
2.910
564,608
-0.02(-0.68%)
May 17, 2010
2.970
3.030
2.780
2.930
1,013,266
-0.02(-0.68%)
May 14, 2010
2.990
3.000
2.900
2.950
641,076
-0.08(-2.64%)
May 13, 2010
3.070
3.120
2.970
3.030
793,239
-0.06(-1.94%)
May 12, 2010
3.230
3.240
3.050
3.090
1,184,462
-0.13(-4.04%)
May 11, 2010
3.240
3.260
3.040
3.220
509,017
+0.04(+1.26%)
May 10, 2010
3.080
3.190
3.060
3.180
1,089,100
+0.19(+6.35%)
May 07, 2010
3.190
3.210
2.840
2.990
1,133,225
-0.15(-4.78%)
May 06, 2010
3.470
3.520
2.900
3.140
820,823
-0.32(-9.25%)
May 05, 2010
3.530
3.580
3.340
3.460
600,403
+0.07(+2.06%)
May 04, 2010
3.510
3.580
3.370
3.390
882,115
-0.20(-5.57%)
May 03, 2010
3.370
3.620
3.320
3.590
1,205,180
+0.26(+7.81%)
Apr 30, 2010
3.570
3.570
3.330
3.330
562,593
-0.25(-6.98%)
Apr 29, 2010
3.590
3.630
3.540
3.580
764,979
+0.00(+0.00%)
Apr 28, 2010
3.540
3.620
3.540
3.580
448,638
+0.08(+2.29%)
Apr 27, 2010
3.740
3.790
3.500
3.500
1,151,897
-0.02(-0.57%)
Apr 26, 2010
3.590
3.593
3.460
3.520
785,898
-0.08(-2.22%)
Apr 23, 2010
3.600
3.610
3.500
3.600
494,271
+0.01(+0.28%)
Apr 22, 2010
3.600
3.630
3.520
3.590
459,869
-0.06(-1.64%)
Apr 21, 2010
3.670
3.710
3.590
3.650
211,205
-0.03(-0.82%)
Apr 20, 2010
3.620
3.730
3.620
3.680
460,022
+0.04(+1.10%)
Apr 19, 2010
3.450
3.650
3.440
3.640
603,350
+0.19(+5.51%)
Apr 16, 2010
3.560
3.580
3.360
3.450
528,969
-0.11(-3.09%)
Apr 15, 2010
3.500
3.600
3.500
3.560
548,412
+0.07(+2.01%)
Apr 14, 2010
3.390
3.510
3.380
3.490
546,346
+0.11(+3.25%)
Apr 13, 2010
3.360
3.400
3.340
3.380
334,277
+0.01(+0.30%)
Apr 12, 2010
3.350
3.500
3.310
3.370
542,572
-0.01(-0.30%)
Apr 09, 2010
3.430
3.460
3.340
3.380
320,542
-0.06(-1.74%)
Apr 08, 2010
3.400
3.480
3.320
3.440
537,345
+0.01(+0.29%)
Apr 07, 2010
3.300
3.450
3.260
3.430
939,154
+0.11(+3.31%)
Apr 06, 2010
3.160
3.350
3.100
3.320
588,755
+0.13(+4.08%)
Apr 05, 2010
3.100
3.270
3.020
3.190
650,592
+0.09(+2.90%)
Apr 01, 2010
3.080
3.100
3.100
3.100
607,400
+0.03(+0.98%)
Mar 31, 2010
3.000
3.080
2.950
3.070
847,065
+0.05(+1.66%)
Mar 30, 2010
3.010
3.020
2.980
3.020
281,501
+0.03(+1.00%)
Mar 29, 2010
2.940
3.000
2.910
2.990
320,816
+0.05(+1.70%)
Mar 26, 2010
2.950
3.000
2.900
2.940
404,218
-0.03(-1.01%)
Mar 25, 2010
3.000
3.000
2.960
2.970
410,975
+0.00(+0.00%)
Mar 24, 2010
3.020
3.030
2.960
2.970
303,765
-0.06(-1.98%)
Mar 23, 2010
3.020
3.050
2.980
3.030
301,150
+0.00(+0.00%)
Mar 22, 2010
2.990
3.080
2.950
3.030
589,889
+0.03(+1.00%)
Mar 19, 2010
3.010
3.127
2.855
3.000
1,016,133
+0.01(+0.33%)
Mar 18, 2010
3.060
3.060
2.990
2.990
251,106
-0.04(-1.32%)
Mar 17, 2010
2.930
3.100
2.900
3.030
1,332,612
+0.07(+2.36%)
Mar 16, 2010
3.040
3.070
2.940
2.960
493,702
-0.07(-2.31%)
Mar 15, 2010
2.950
3.030
2.900
3.030
617,007
+0.06(+2.02%)
Mar 12, 2010
3.190
3.230
2.750
2.970
5,477,585
-0.19(-6.01%)
Mar 11, 2010
3.150
3.190
3.090
3.160
223,844
+0.00(+0.00%)
Mar 10, 2010
3.260
3.300
3.150
3.160
313,848
-0.05(-1.56%)
Mar 09, 2010
3.380
3.390
3.150
3.210
527,586
-0.18(-5.31%)
Mar 08, 2010
3.320
3.500
3.320
3.390
1,436,751
+0.09(+2.73%)
Mar 05, 2010
3.090
3.300
3.080
3.300
866,006
+0.23(+7.49%)
Mar 04, 2010
2.920
3.090
2.910
3.070
1,060,614
+0.17(+5.86%)
Mar 03, 2010
3.010
3.010
2.860
2.900
425,968
+0.06(+2.11%)
Mar 02, 2010
2.830
3.010
2.796
2.840
1,217,510
+0.01(+0.35%)
Mar 01, 2010
2.770
2.850
2.660
2.830
489,454
+0.08(+2.91%)
Feb 26, 2010
2.700
2.760
2.700
2.750
361,462
+0.04(+1.48%)
Feb 25, 2010
2.670
2.750
2.620
2.710
467,003
+0.00(+0.00%)
Feb 24, 2010
2.670
2.745
2.670
2.710
177,062
+0.04(+1.50%)
Feb 23, 2010
2.670
2.720
2.620
2.670
322,970
-0.01(-0.37%)
Feb 22, 2010
2.760
2.770
2.660
2.680
239,885
-0.08(-2.90%)
Feb 19, 2010
2.700
2.790
2.650
2.760
307,748
+0.08(+2.99%)
Feb 18, 2010
2.690
2.740
2.650
2.680
158,845
-0.01(-0.37%)
Feb 17, 2010
2.720
2.750
2.670
2.690
173,570
-0.01(-0.37%)
Feb 16, 2010
2.730
2.740
2.650
2.700
211,837
-0.01(-0.37%)
Feb 12, 2010
2.710
2.710
2.710
2.710
290,200
-0.03(-1.09%)
Feb 11, 2010
2.630
2.740
2.580
2.740
275,786
+0.09(+3.40%)
Feb 10, 2010
2.590
2.660
2.580
2.650
226,343
+0.04(+1.53%)
Feb 09, 2010
2.590
2.610
2.540
2.610
404,729
+0.07(+2.76%)
Feb 08, 2010
2.560
2.620
2.540
2.540
183,724
-0.03(-1.17%)
Feb 05, 2010
2.450
2.620
2.440
2.570
259,090
+0.02(+0.78%)
Feb 04, 2010
2.660
2.680
2.530
2.550
451,208
-0.14(-5.20%)
Feb 03, 2010
2.750
2.795
2.650
2.690
285,849
-0.09(-3.24%)
Feb 02, 2010
2.800
2.850
2.680
2.780
1,037,534
+0.24(+9.45%)
Feb 01, 2010
2.490
2.580
2.460
2.540
462,059
+0.07(+2.83%)
Jan 29, 2010
2.490
2.540
2.460
2.470
367,636
-0.01(-0.40%)
Jan 28, 2010
2.560
2.560
2.460
2.480
334,180
-0.07(-2.75%)
Jan 27, 2010
2.520
2.570
2.500
2.550
285,777
+0.01(+0.39%)
Jan 26, 2010
2.500
2.570
2.500
2.540
308,996
+0.04(+1.60%)
Jan 25, 2010
2.520
2.520
2.500
2.500
228,475
+0.00(+0.00%)
Jan 22, 2010
2.500
2.530
2.400
2.500
626,322
+0.00(+0.00%)
Jan 21, 2010
2.670
2.710
2.380
2.500
1,081,114
-0.17(-6.37%)
Jan 20, 2010
2.690
2.720
2.650
2.670
267,994
-0.04(-1.48%)
Jan 19, 2010
2.700
2.760
2.670
2.710
294,946
+0.03(+1.12%)
Jan 15, 2010
2.780
2.680
2.680
2.680
669,500
-0.06(-2.19%)
Jan 14, 2010
2.760
2.830
2.670
2.740
126,099
-0.03(-1.08%)
Jan 13, 2010
2.790
2.850
2.670
2.770
267,282
+0.00(+0.00%)
Jan 12, 2010
2.740
2.800
2.690
2.770
405,693
+0.00(+0.00%)
Jan 11, 2010
2.800
2.830
2.700
2.770
475,134
-0.05(-1.77%)
Jan 08, 2010
2.750
2.840
2.730
2.820
274,619
+0.07(+2.55%)
Jan 07, 2010
2.680
2.760
2.650
2.750
495,849
+0.07(+2.61%)
Jan 06, 2010
2.790
2.860
2.670
2.680
408,246
-0.12(-4.29%)
Jan 05, 2010
2.890
2.910
2.780
2.800
287,674
-0.10(-3.45%)
Jan 04, 2010
2.910
2.930
2.810
2.900
275,376
+0.03(+1.05%)
Dec 31, 2009
2.860
2.870
2.870
2.870
439,200
+0.02(+0.70%)
Dec 30, 2009
2.900
2.920
2.790
2.850
462,883
-0.06(-2.06%)
Dec 29, 2009
2.940
2.940
2.850
2.910
159,686
-0.01(-0.34%)
Dec 28, 2009
2.880
3.000
2.831
2.920
796,267
+0.05(+1.74%)
Dec 24, 2009
2.840
2.920
2.790
2.870
177,615
+0.05(+1.77%)
Dec 23, 2009
2.770
2.850
2.740
2.820
294,107
+0.07(+2.55%)
Dec 22, 2009
2.630
2.800
2.630
2.750
429,308
+0.12(+4.56%)
Dec 21, 2009
2.570
2.680
2.510
2.630
449,918
+0.07(+2.73%)
Dec 18, 2009
2.450
2.580
2.430
2.560
1,110,755
+0.14(+5.79%)
Dec 17, 2009
2.380
2.440
2.360
2.420
229,402
+0.03(+1.26%)
Dec 16, 2009
2.420
2.430
2.370
2.390
164,155
-0.01(-0.42%)
Dec 15, 2009
2.400
2.490
2.400
2.400
300,731
-0.01(-0.41%)
Dec 14, 2009
2.420
2.430
2.393
2.410
154,384
+0.02(+0.84%)
Dec 11, 2009
2.410
2.410
2.350
2.390
81,289
+0.00(+0.00%)
Dec 10, 2009
2.490
2.500
2.360
2.390
184,508
-0.09(-3.63%)
Dec 09, 2009
2.440
2.500
2.350
2.480
264,772
+0.05(+2.06%)
Dec 08, 2009
2.410
2.550
2.320
2.430
1,011,358
+0.00(+0.00%)
Dec 07, 2009
2.400
2.480
2.380
2.430
356,763
+0.02(+0.83%)
Dec 04, 2009
2.380
2.410
2.310
2.410
242,176
+0.06(+2.55%)
Dec 03, 2009
2.330
2.400
2.310
2.350
352,411
+0.03(+1.29%)
Dec 02, 2009
2.290
2.350
2.220
2.320
519,803
+0.04(+1.75%)
Dec 01, 2009
2.210
2.310
2.170
2.280
459,717
+0.10(+4.59%)
Nov 30, 2009
2.180
2.190
2.100
2.180
485,764
+0.05(+2.35%)
Nov 27, 2009
2.110
2.220
2.110
2.130
234,630
-0.09(-4.05%)
Nov 25, 2009
2.330
2.330
2.200
2.220
401,614
-0.08(-3.48%)
Nov 24, 2009
2.300
2.320
2.260
2.300
427,127
-0.01(-0.43%)
Nov 23, 2009
2.280
2.380
2.280
2.310
479,446
+0.07(+3.12%)
Nov 20, 2009
2.200
2.290
2.200
2.240
523,885
+0.01(+0.45%)
Nov 19, 2009
2.300
2.310
2.210
2.230
570,475
-0.10(-4.29%)
Nov 18, 2009
2.290
2.370
2.240
2.330
359,673
+0.03(+1.30%)
Nov 17, 2009
2.280
2.340
2.150
2.300
345,767
+0.01(+0.44%)
Nov 16, 2009
2.310
2.380
2.280
2.290
403,384
+0.00(+0.00%)
Nov 13, 2009
2.150
2.445
2.090
2.290
785,542
+0.20(+9.57%)
Nov 12, 2009
2.060
2.190
2.060
2.090
1,011,869
+0.05(+2.45%)
Nov 11, 2009
2.070
2.070
2.040
2.040
521,781
-0.01(-0.49%)
Nov 10, 2009
2.060
2.090
2.040
2.050
235,734
-0.03(-1.44%)
Nov 09, 2009
2.120
2.120
2.070
2.080
403,370
-0.02(-0.95%)
Nov 06, 2009
2.150
2.150
2.090
2.100
188,002
-0.09(-4.11%)
Nov 05, 2009
2.110
2.200
2.080
2.190
511,874
+0.11(+5.29%)
Nov 04, 2009
2.110
2.150
2.050
2.080
435,719
-0.02(-0.95%)
Nov 03, 2009
2.000
2.100
1.970
2.100
429,615
+0.08(+3.96%)
Nov 02, 2009
1.970
2.070
1.960
2.020
465,640
+0.03(+1.51%)
Oct 30, 2009
2.240
2.240
1.980
1.990
712,213
-0.11(-5.24%)
Oct 29, 2009
2.150
2.170
2.100
2.100
427,124
+0.01(+0.48%)
Oct 28, 2009
2.180
2.260
2.090
2.090
457,820
-0.11(-5.00%)
Oct 27, 2009
2.150
2.320
1.960
2.200
1,374,819
-0.06(-2.65%)
Oct 26, 2009
2.310
2.380
2.250
2.260
435,143
-0.04(-1.74%)
Oct 23, 2009
2.320
2.450
2.270
2.300
549,246
+0.02(+0.88%)
Oct 22, 2009
2.270
2.330
2.210
2.280
389,113
+0.00(+0.00%)
Oct 21, 2009
2.400
2.450
2.250
2.280
622,920
-0.12(-5.00%)
Oct 20, 2009
2.380
2.530
2.310
2.400
598,917
-0.09(-3.61%)
Oct 19, 2009
2.540
2.610
2.470
2.490
325,746
-0.03(-1.19%)
Oct 16, 2009
2.590
2.620
2.510
2.520
342,759
-0.08(-3.08%)
Oct 15, 2009
2.660
2.660
2.560
2.600
681,619
-0.08(-2.99%)
Oct 14, 2009
2.700
2.750
2.650
2.680
420,995
+0.00(+0.00%)
Oct 13, 2009
2.700
2.710
2.630
2.680
504,057
-0.03(-1.11%)
Oct 12, 2009
2.710
2.730
2.640
2.710
470,950
+0.00(+0.00%)
Oct 09, 2009
2.670
2.810
2.620
2.710
615,726
+0.07(+2.65%)
Oct 08, 2009
2.540
2.660
2.520
2.640
783,954
+0.13(+5.18%)
Oct 07, 2009
2.510
2.550
2.440
2.510
714,054
+0.01(+0.40%)
Oct 06, 2009
2.440
2.590
2.380
2.500
2,210,427
-0.37(-12.89%)
Oct 05, 2009
2.690
2.880
2.670
2.870
741,873
+0.27(+10.38%)
Oct 02, 2009
2.690
2.760
2.600
2.600
365,378
-0.14(-5.11%)
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.