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
World Wrestling Entertainment
(NY:
WWE
)
100.65
UNCHANGED
Last Price
Updated: 7:00 PM EDT, Sep 11, 2023
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 31, 2012
7.436
7.444
7.274
7.328
114,960
+0.02(+0.32%)
Jan 30, 2012
7.475
7.482
7.297
7.305
174,715
-0.19(-2.57%)
Jan 27, 2012
7.336
7.506
7.336
7.498
109,904
+0.14(+1.89%)
Jan 26, 2012
7.490
7.498
7.336
7.359
176,889
-0.09(-1.24%)
Jan 25, 2012
7.444
7.498
7.397
7.452
89,488
+0.02(+0.21%)
Jan 24, 2012
7.374
7.490
7.343
7.436
157,576
+0.04(+0.52%)
Jan 23, 2012
7.397
7.513
7.367
7.397
154,391
-0.03(-0.42%)
Jan 20, 2012
7.305
7.436
7.235
7.428
152,945
+0.14(+1.91%)
Jan 19, 2012
7.413
7.413
7.258
7.289
124,078
-0.12(-1.56%)
Jan 18, 2012
7.297
7.405
7.266
7.405
108,898
+0.10(+1.37%)
Jan 17, 2012
7.397
7.529
7.289
7.305
148,784
-0.04(-0.53%)
Jan 13, 2012
7.459
7.513
7.336
7.343
112,595
-0.19(-2.46%)
Jan 12, 2012
7.452
7.529
7.413
7.529
107,580
+0.08(+1.04%)
Jan 11, 2012
7.583
7.621
7.413
7.452
218,830
-0.15(-1.93%)
Jan 10, 2012
7.405
7.637
7.374
7.598
201,339
+0.24(+3.25%)
Jan 09, 2012
7.506
7.513
7.313
7.359
135,071
-0.08(-1.14%)
Jan 06, 2012
7.351
7.521
7.266
7.444
183,237
+0.11(+1.47%)
Jan 05, 2012
7.212
7.382
7.170
7.336
177,038
+0.12(+1.71%)
Jan 04, 2012
7.274
7.336
7.197
7.212
195,242
+0.02(+0.21%)
Dec 30, 2011
7.204
7.251
7.166
7.197
262,293
-0.01(-0.11%)
Dec 29, 2011
7.112
7.258
7.104
7.204
249,631
+0.08(+1.19%)
Dec 28, 2011
7.189
7.204
7.065
7.119
207,324
-0.09(-1.28%)
Dec 27, 2011
7.258
7.328
7.197
7.212
170,178
-0.07(-0.95%)
Dec 23, 2011
7.282
7.336
7.174
7.282
159,943
-0.12(-1.57%)
Dec 21, 2011
7.467
7.490
7.328
7.397
187,090
-0.12(-1.64%)
Dec 20, 2011
7.320
7.544
7.282
7.521
258,084
+0.30(+4.17%)
Dec 19, 2011
7.397
7.529
7.197
7.220
164,239
-0.15(-2.09%)
Dec 16, 2011
7.521
7.583
7.243
7.374
413,208
-0.07(-0.93%)
Dec 15, 2011
7.560
7.591
7.413
7.444
176,890
-0.05(-0.62%)
Dec 14, 2011
7.645
7.683
7.475
7.490
215,502
-0.18(-2.32%)
Dec 13, 2011
7.814
7.876
7.629
7.668
223,176
-0.09(-1.19%)
Dec 12, 2011
7.905
7.905
7.669
7.760
438,360
-0.23(-2.87%)
Dec 09, 2011
7.860
8.035
7.800
7.989
303,453
+0.18(+2.25%)
Dec 08, 2011
7.982
7.982
7.760
7.814
229,855
-0.22(-2.75%)
Dec 07, 2011
7.867
8.241
7.730
8.035
639,378
+0.12(+1.54%)
Dec 06, 2011
7.593
7.997
7.539
7.913
306,776
+0.30(+3.91%)
Dec 05, 2011
7.631
7.699
7.486
7.615
174,220
+0.08(+1.01%)
Dec 02, 2011
7.386
7.562
7.356
7.539
180,761
+0.25(+3.46%)
Dec 01, 2011
7.303
7.425
7.150
7.287
181,716
-0.05(-0.73%)
Nov 30, 2011
7.158
7.386
7.119
7.341
256,345
+0.39(+5.60%)
Nov 29, 2011
7.058
7.158
6.936
6.952
112,933
-0.11(-1.51%)
Nov 28, 2011
7.188
7.287
6.952
7.058
190,679
+0.08(+1.20%)
Nov 25, 2011
6.982
7.104
6.967
6.974
129,329
-0.03(-0.44%)
Nov 23, 2011
6.997
7.097
6.913
7.005
251,930
-0.05(-0.76%)
Nov 22, 2011
7.135
7.226
7.028
7.058
152,260
-0.05(-0.64%)
Nov 21, 2011
7.310
7.310
7.089
7.104
226,954
-0.21(-2.92%)
Nov 18, 2011
7.379
7.455
7.264
7.318
180,243
-0.06(-0.83%)
Nov 17, 2011
7.478
7.570
7.341
7.379
158,351
-0.11(-1.53%)
Nov 16, 2011
7.570
7.661
7.493
7.493
176,092
-0.13(-1.70%)
Nov 15, 2011
7.631
7.684
7.524
7.623
149,816
+0.00(+0.00%)
Nov 14, 2011
7.730
7.743
7.539
7.623
183,657
-0.18(-2.25%)
Nov 11, 2011
7.821
7.860
7.760
7.799
154,713
+0.02(+0.29%)
Nov 10, 2011
7.867
7.898
7.707
7.776
115,578
+0.07(+0.89%)
Nov 09, 2011
7.867
7.944
7.692
7.707
157,206
-0.33(-4.08%)
Nov 08, 2011
7.982
8.058
7.821
8.035
137,446
+0.05(+0.67%)
Nov 07, 2011
8.012
8.058
7.783
7.982
108,202
-0.09(-1.13%)
Nov 04, 2011
8.104
8.165
7.997
8.073
159,915
-0.06(-0.75%)
Nov 03, 2011
7.684
8.165
7.684
8.134
259,348
+0.27(+3.39%)
Nov 02, 2011
7.860
7.936
7.737
7.867
148,905
+0.14(+1.88%)
Nov 01, 2011
7.806
8.027
7.684
7.722
176,746
-0.30(-3.71%)
Oct 31, 2011
7.852
8.119
7.722
8.020
144,000
+0.08(+1.06%)
Oct 28, 2011
7.989
8.165
7.857
7.936
204,076
-0.10(-1.23%)
Oct 27, 2011
8.134
8.188
7.982
8.035
316,408
+0.02(+0.19%)
Oct 26, 2011
8.005
8.073
7.715
8.020
148,828
+0.09(+1.15%)
Oct 25, 2011
8.111
8.141
7.898
7.928
187,970
-0.25(-3.08%)
Oct 24, 2011
8.088
8.211
8.012
8.180
247,823
+0.08(+0.94%)
Oct 21, 2011
7.692
8.104
7.692
8.104
249,492
+0.53(+6.95%)
Oct 20, 2011
7.684
7.760
7.448
7.577
119,258
-0.08(-1.10%)
Oct 19, 2011
7.669
7.799
7.618
7.661
176,865
-0.05(-0.59%)
Oct 18, 2011
7.409
7.722
7.371
7.707
187,214
+0.30(+4.02%)
Oct 17, 2011
7.562
7.615
7.394
7.409
147,984
-0.16(-2.12%)
Oct 14, 2011
7.646
7.646
7.509
7.570
149,395
-0.06(-0.80%)
Oct 13, 2011
7.493
7.631
7.409
7.631
92,381
+0.09(+1.21%)
Oct 12, 2011
7.493
7.631
7.417
7.539
211,082
+0.07(+0.92%)
Oct 11, 2011
7.364
7.501
7.325
7.470
132,206
+0.08(+1.03%)
Oct 10, 2011
7.173
7.394
7.150
7.394
194,364
+0.29(+4.08%)
Oct 07, 2011
7.341
7.356
7.043
7.104
174,311
-0.24(-3.22%)
Oct 06, 2011
7.242
7.356
7.180
7.341
199,847
+0.07(+0.94%)
Oct 05, 2011
7.196
7.325
7.104
7.272
165,534
+0.05(+0.63%)
Oct 04, 2011
6.677
7.264
6.639
7.226
420,971
+0.50(+7.37%)
Oct 03, 2011
6.776
6.936
6.730
6.730
319,877
-0.07(-1.01%)
Sep 30, 2011
6.974
7.165
6.761
6.799
378,698
-0.29(-4.09%)
Sep 29, 2011
7.142
7.171
6.944
7.089
228,461
+0.05(+0.76%)
Sep 28, 2011
7.158
7.188
7.035
7.035
238,099
-0.14(-2.02%)
Sep 27, 2011
7.173
7.325
7.058
7.180
341,013
+0.10(+1.40%)
Sep 26, 2011
7.020
7.135
6.959
7.081
296,757
+0.14(+1.98%)
Sep 23, 2011
6.799
7.005
6.692
6.944
299,565
+0.13(+1.90%)
Sep 22, 2011
6.616
6.868
6.616
6.814
317,725
+0.08(+1.13%)
Sep 21, 2011
6.898
6.990
6.723
6.738
309,745
-0.13(-1.89%)
Sep 20, 2011
7.020
7.142
6.868
6.868
127,767
-0.12(-1.75%)
Sep 19, 2011
7.035
7.097
6.883
6.990
103,110
-0.11(-1.61%)
Sep 16, 2011
7.020
7.127
6.929
7.104
220,345
+0.10(+1.42%)
Sep 15, 2011
7.013
7.150
6.959
7.005
149,431
+0.02(+0.33%)
Sep 14, 2011
6.936
7.081
6.799
6.982
227,165
+0.10(+1.44%)
Sep 13, 2011
6.822
6.974
6.776
6.883
254,112
+0.11(+1.69%)
Sep 12, 2011
6.761
6.829
6.655
6.768
334,467
-0.08(-1.21%)
Sep 09, 2011
6.881
6.919
6.753
6.851
227,859
-0.07(-0.98%)
Sep 08, 2011
7.009
7.070
6.874
6.919
217,582
-0.11(-1.50%)
Sep 07, 2011
6.701
7.039
6.701
7.024
270,758
+0.38(+5.66%)
Sep 06, 2011
6.648
6.723
6.588
6.648
302,293
-0.16(-2.32%)
Sep 02, 2011
6.926
7.047
6.783
6.806
254,894
-0.23(-3.21%)
Sep 01, 2011
7.228
7.310
7.002
7.032
232,352
-0.18(-2.51%)
Aug 31, 2011
7.235
7.295
7.130
7.213
279,203
-0.02(-0.21%)
Aug 30, 2011
7.167
7.280
7.047
7.228
192,232
+0.01(+0.10%)
Aug 29, 2011
6.896
7.228
6.896
7.220
318,387
+0.40(+5.85%)
Aug 26, 2011
6.746
6.889
6.708
6.821
126,741
+0.05(+0.78%)
Aug 25, 2011
7.032
7.121
6.731
6.768
181,870
-0.22(-3.12%)
Aug 24, 2011
6.738
7.017
6.663
6.987
253,271
+0.25(+3.69%)
Aug 23, 2011
6.640
6.814
6.550
6.738
347,161
+0.12(+1.82%)
Aug 22, 2011
6.776
6.829
6.535
6.618
210,670
-0.02(-0.34%)
Aug 19, 2011
6.814
6.844
6.588
6.640
377,313
-0.20(-2.97%)
Aug 18, 2011
6.964
7.077
6.814
6.844
283,647
-0.32(-4.52%)
Aug 17, 2011
7.167
7.213
7.077
7.167
198,473
+0.02(+0.21%)
Aug 16, 2011
7.092
7.182
7.047
7.152
168,729
+0.03(+0.42%)
Aug 15, 2011
7.198
7.228
6.979
7.122
203,091
+0.02(+0.21%)
Aug 12, 2011
7.243
7.288
7.054
7.107
198,225
-0.11(-1.46%)
Aug 11, 2011
6.926
7.303
6.881
7.213
385,593
+0.34(+4.93%)
Aug 10, 2011
7.341
7.437
6.851
6.874
299,500
-0.56(-7.59%)
Aug 09, 2011
7.152
7.446
6.911
7.438
603,706
+0.45(+6.47%)
Aug 08, 2011
7.152
7.258
6.972
6.987
800,063
-0.27(-3.73%)
Aug 05, 2011
7.182
7.446
7.137
7.258
435,139
+0.11(+1.47%)
Aug 04, 2011
7.198
7.529
7.152
7.152
574,282
-0.10(-1.35%)
Aug 03, 2011
7.265
7.341
7.167
7.250
396,701
-0.02(-0.31%)
Aug 02, 2011
7.356
7.499
7.235
7.273
765,460
-0.12(-1.63%)
Aug 01, 2011
7.642
7.664
7.326
7.393
635,321
-0.19(-2.48%)
Jul 29, 2011
7.393
7.642
7.360
7.582
267,276
+0.13(+1.72%)
Jul 28, 2011
7.484
7.559
7.416
7.454
241,808
-0.01(-0.10%)
Jul 27, 2011
7.582
7.589
7.446
7.461
273,589
-0.14(-1.88%)
Jul 26, 2011
7.582
7.679
7.514
7.604
230,088
+0.01(+0.10%)
Jul 25, 2011
7.664
7.710
7.597
7.597
204,972
-0.13(-1.66%)
Jul 22, 2011
7.716
7.762
7.664
7.725
190,129
-0.02(-0.29%)
Jul 21, 2011
7.597
7.777
7.552
7.747
198,012
+0.17(+2.18%)
Jul 20, 2011
7.529
7.634
7.471
7.582
187,899
+0.06(+0.80%)
Jul 19, 2011
7.461
7.529
7.378
7.521
196,590
+0.11(+1.42%)
Jul 18, 2011
7.393
7.454
7.333
7.416
362,522
+0.00(+0.00%)
Jul 15, 2011
7.386
7.491
7.341
7.416
311,231
+0.05(+0.72%)
Jul 14, 2011
7.356
7.431
7.288
7.363
238,711
-0.01(-0.10%)
Jul 13, 2011
7.356
7.431
7.326
7.371
246,935
+0.03(+0.41%)
Jul 12, 2011
7.326
7.416
7.303
7.341
226,325
-0.02(-0.20%)
Jul 11, 2011
7.386
7.454
7.326
7.356
300,440
-0.05(-0.71%)
Jul 08, 2011
7.446
7.446
7.341
7.408
169,724
-0.07(-0.91%)
Jul 07, 2011
7.363
7.514
7.333
7.476
279,687
+0.15(+2.06%)
Jul 06, 2011
7.220
7.356
7.115
7.326
235,672
+0.07(+0.93%)
Jul 05, 2011
7.348
7.378
7.167
7.258
245,511
-0.12(-1.63%)
Jul 01, 2011
7.145
7.386
7.145
7.378
251,548
+0.20(+2.83%)
Jun 30, 2011
7.190
7.303
7.152
7.175
225,718
+0.02(+0.21%)
Jun 29, 2011
7.228
7.243
7.130
7.160
304,932
-0.08(-1.04%)
Jun 28, 2011
7.190
7.273
7.167
7.235
304,521
+0.08(+1.05%)
Jun 27, 2011
7.250
7.416
7.137
7.160
245,752
-0.10(-1.35%)
Jun 24, 2011
7.310
7.333
7.228
7.258
460,102
-0.06(-0.82%)
Jun 23, 2011
7.295
7.348
7.190
7.318
255,668
-0.03(-0.41%)
Jun 22, 2011
7.175
7.431
7.152
7.348
276,788
+0.18(+2.52%)
Jun 21, 2011
7.190
7.235
7.145
7.167
185,118
+0.00(+0.00%)
Jun 20, 2011
7.175
7.175
7.152
7.167
240,965
-0.04(-0.52%)
Jun 17, 2011
7.243
7.326
7.077
7.205
934,116
+0.03(+0.42%)
Jun 16, 2011
6.964
7.182
6.926
7.175
286,192
+0.21(+3.03%)
Jun 15, 2011
6.979
7.017
6.934
6.964
184,266
-0.04(-0.54%)
Jun 14, 2011
6.889
7.070
6.866
7.002
407,684
+0.13(+1.86%)
Jun 13, 2011
6.949
6.987
6.686
6.874
545,164
-0.11(-1.51%)
Jun 10, 2011
7.150
7.150
6.935
6.979
419,959
-0.18(-2.49%)
Jun 09, 2011
7.195
7.213
7.016
7.158
365,447
-0.05(-0.72%)
Jun 08, 2011
7.440
7.455
7.202
7.210
411,445
-0.23(-3.10%)
Jun 07, 2011
7.410
7.492
7.388
7.440
212,232
+0.04(+0.60%)
Jun 06, 2011
7.514
7.611
7.343
7.395
477,412
-0.16(-2.07%)
Jun 03, 2011
7.514
7.574
7.440
7.552
250,958
+0.11(+1.50%)
May 24, 2011
7.559
7.604
7.433
7.440
429,077
-0.10(-1.38%)
May 23, 2011
7.589
7.626
7.522
7.544
272,085
-0.13(-1.65%)
May 20, 2011
7.589
7.693
7.522
7.670
481,219
+0.04(+0.58%)
May 19, 2011
7.559
7.663
7.544
7.626
543,987
+0.07(+0.88%)
May 18, 2011
7.678
7.693
7.499
7.559
585,984
-0.13(-1.64%)
May 17, 2011
7.641
7.789
7.611
7.685
507,717
+0.00(+0.00%)
May 16, 2011
7.604
7.715
7.581
7.685
322,049
+0.03(+0.39%)
May 13, 2011
7.663
7.685
7.604
7.656
204,107
-0.02(-0.29%)
May 12, 2011
7.663
7.693
7.552
7.678
472,084
+0.05(+0.68%)
May 11, 2011
7.774
7.804
7.618
7.626
460,263
-0.19(-2.38%)
May 10, 2011
7.797
7.834
7.693
7.812
293,431
+0.02(+0.29%)
May 09, 2011
7.968
7.968
7.745
7.789
534,590
-0.18(-2.24%)
May 06, 2011
7.990
8.109
7.945
7.968
536,423
+0.01(+0.19%)
May 05, 2011
7.931
8.064
7.871
7.953
415,132
+0.01(+0.09%)
May 04, 2011
7.968
8.064
7.923
7.945
973,575
-0.04(-0.56%)
May 03, 2011
7.960
8.035
7.812
7.990
1,017,443
-0.01(-0.09%)
May 02, 2011
8.057
8.057
7.990
7.997
1,275,674
+0.19(+2.38%)
Apr 29, 2011
7.752
8.094
7.425
7.812
4,153,746
-0.68(-8.05%)
Apr 28, 2011
8.436
8.540
8.429
8.495
316,683
+0.08(+0.97%)
Apr 27, 2011
8.547
8.599
8.377
8.414
479,173
-0.16(-1.82%)
Apr 26, 2011
8.540
8.637
8.503
8.570
282,536
+0.07(+0.79%)
Apr 25, 2011
8.443
8.533
8.399
8.503
287,314
+0.09(+1.06%)
Apr 21, 2011
8.421
8.481
8.384
8.414
264,774
+0.04(+0.44%)
Apr 20, 2011
8.317
8.421
8.317
8.377
383,349
+0.10(+1.26%)
Apr 19, 2011
8.451
8.451
8.258
8.272
290,263
-0.13(-1.59%)
Apr 18, 2011
8.325
8.414
8.020
8.406
651,780
+0.04(+0.44%)
Apr 15, 2011
8.377
8.555
8.317
8.369
985,115
-0.04(-0.44%)
Apr 14, 2011
8.644
8.681
8.384
8.406
932,653
-0.28(-3.17%)
Apr 13, 2011
8.845
8.845
8.614
8.681
746,658
-0.10(-1.10%)
Apr 12, 2011
8.875
8.941
8.756
8.778
700,007
-0.14(-1.58%)
Apr 11, 2011
9.254
9.276
8.912
8.919
1,297,937
-0.37(-4.00%)
Apr 08, 2011
9.499
9.597
9.283
9.291
492,004
-0.22(-2.27%)
Apr 07, 2011
9.439
9.610
9.439
9.506
454,510
+0.10(+1.11%)
Apr 06, 2011
9.276
9.432
9.261
9.402
337,973
+0.17(+1.85%)
Apr 05, 2011
9.142
9.306
9.120
9.231
441,091
+0.07(+0.81%)
Apr 04, 2011
9.350
9.350
9.120
9.157
563,666
-0.15(-1.60%)
Apr 01, 2011
9.380
9.395
9.283
9.306
312,602
-0.04(-0.40%)
Mar 31, 2011
9.365
9.402
9.298
9.343
234,241
-0.01(-0.08%)
Mar 30, 2011
9.350
9.350
9.350
9.350
439,554
+0.00(+0.00%)
Mar 29, 2011
9.477
9.499
9.298
9.350
454,487
-0.12(-1.26%)
Mar 28, 2011
9.387
9.573
9.335
9.469
627,881
+0.14(+1.51%)
Mar 25, 2011
9.283
9.350
9.142
9.328
513,013
+0.16(+1.78%)
Mar 24, 2011
9.105
9.224
9.031
9.164
331,207
+0.12(+1.31%)
Mar 23, 2011
9.008
9.075
8.956
9.045
254,246
+0.03(+0.33%)
Mar 22, 2011
8.993
9.023
8.956
9.016
354,722
+0.06(+0.66%)
Mar 21, 2011
8.956
9.008
8.912
8.956
567,197
+0.03(+0.33%)
Mar 18, 2011
8.956
9.053
8.919
8.927
680,217
+0.00(+0.00%)
Mar 17, 2011
9.008
9.105
8.919
8.927
641,116
-0.04(-0.41%)
Mar 16, 2011
9.172
9.209
8.964
8.964
699,334
-0.18(-1.95%)
Mar 15, 2011
9.112
9.291
9.090
9.142
799,216
-0.10(-1.05%)
Mar 14, 2011
9.365
9.395
9.172
9.239
601,270
-0.18(-1.89%)
Mar 11, 2011
9.685
9.781
9.395
9.417
941,314
-0.41(-4.16%)
Mar 10, 2011
9.891
10.20
9.775
9.826
1,373,595
-0.07(-0.73%)
Mar 09, 2011
9.725
9.942
9.696
9.898
619,830
+0.21(+2.17%)
Mar 08, 2011
9.616
9.688
9.573
9.688
485,307
+0.11(+1.13%)
Mar 07, 2011
9.623
9.638
9.479
9.580
718,520
+0.04(+0.46%)
Mar 04, 2011
9.529
9.587
9.479
9.536
560,739
+0.03(+0.30%)
Mar 03, 2011
9.479
9.587
9.406
9.508
606,280
+0.12(+1.31%)
Mar 02, 2011
9.233
9.385
9.233
9.385
479,287
+0.14(+1.49%)
Mar 01, 2011
9.428
9.442
9.240
9.247
460,480
-0.09(-1.01%)
Feb 28, 2011
9.240
9.370
9.233
9.341
530,769
+0.15(+1.65%)
Feb 25, 2011
8.994
9.189
8.994
9.189
421,615
+0.25(+2.83%)
Feb 24, 2011
8.921
8.979
8.871
8.936
435,803
+0.03(+0.32%)
Feb 23, 2011
8.835
8.943
8.835
8.907
372,362
+0.07(+0.74%)
Feb 22, 2011
8.950
8.950
8.835
8.842
450,858
-0.08(-0.89%)
Feb 18, 2011
8.885
8.943
8.871
8.921
351,520
+0.04(+0.49%)
Feb 17, 2011
8.864
8.893
8.827
8.878
326,717
+0.01(+0.16%)
Feb 16, 2011
8.856
8.900
8.806
8.864
362,842
+0.06(+0.66%)
Feb 15, 2011
8.864
8.943
8.791
8.806
561,488
-0.02(-0.25%)
Feb 14, 2011
8.791
8.907
8.766
8.827
418,707
+0.08(+0.91%)
Feb 11, 2011
8.827
8.842
8.683
8.748
701,281
-0.03(-0.33%)
Feb 10, 2011
8.907
9.001
8.683
8.777
901,607
-0.21(-2.33%)
Feb 09, 2011
9.081
9.081
8.907
8.987
524,938
-0.05(-0.56%)
Feb 08, 2011
8.871
9.095
8.871
9.037
590,103
+0.18(+2.04%)
Feb 07, 2011
8.755
8.878
8.741
8.856
692,581
+0.16(+1.83%)
Feb 04, 2011
8.791
8.820
8.675
8.697
552,836
-0.06(-0.66%)
Feb 03, 2011
8.625
8.777
8.625
8.755
467,507
+0.08(+0.92%)
Feb 02, 2011
8.733
8.784
8.641
8.675
405,349
-0.03(-0.33%)
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.