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
Digi Intl Inc
(NQ:
DGII
)
24.87
+0.04 (+0.16%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 24, 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 (%)
Nov 30, 2009
7.580
7.960
7.305
7.890
195,160
+0.27(+3.54%)
Nov 27, 2009
7.450
7.640
7.430
7.620
64,345
-0.05(-0.65%)
Nov 25, 2009
7.990
8.040
7.650
7.670
94,760
-0.36(-4.48%)
Nov 24, 2009
7.870
8.070
7.710
8.030
98,276
+0.13(+1.65%)
Nov 23, 2009
7.820
7.938
7.750
7.900
66,960
+0.20(+2.60%)
Nov 20, 2009
7.620
7.790
7.590
7.700
65,790
+0.01(+0.13%)
Nov 19, 2009
7.700
7.730
7.430
7.690
120,369
-0.09(-1.16%)
Nov 18, 2009
7.900
7.960
7.690
7.780
177,024
-0.12(-1.52%)
Nov 17, 2009
7.820
7.920
7.780
7.900
130,506
+0.04(+0.51%)
Nov 16, 2009
7.580
7.920
7.330
7.860
100,391
+0.36(+4.80%)
Nov 13, 2009
7.400
7.590
7.350
7.500
52,149
+0.12(+1.63%)
Nov 12, 2009
7.490
7.490
7.300
7.380
191,706
-0.06(-0.81%)
Nov 11, 2009
7.500
7.605
7.360
7.440
54,078
+0.00(+0.00%)
Nov 10, 2009
7.570
7.730
7.370
7.440
68,869
-0.16(-2.11%)
Nov 09, 2009
7.400
7.660
7.400
7.600
140,183
+0.23(+3.12%)
Nov 06, 2009
7.120
7.380
7.120
7.370
109,348
+0.17(+2.36%)
Nov 05, 2009
7.270
7.308
7.140
7.200
247,954
+0.01(+0.14%)
Nov 04, 2009
7.370
7.600
7.190
7.190
202,028
-0.17(-2.31%)
Nov 03, 2009
7.390
7.440
6.990
7.360
226,780
-0.07(-0.94%)
Nov 02, 2009
7.980
7.980
7.400
7.430
357,183
-0.52(-6.54%)
Oct 30, 2009
8.410
8.470
7.895
7.950
494,584
-0.60(-7.02%)
Oct 29, 2009
8.500
8.680
8.380
8.550
211,165
+0.06(+0.71%)
Oct 28, 2009
8.500
8.640
8.300
8.490
145,584
+0.00(+0.00%)
Oct 27, 2009
8.730
8.790
8.390
8.490
146,122
-0.24(-2.75%)
Oct 26, 2009
8.850
9.030
8.700
8.730
96,638
-0.08(-0.91%)
Oct 23, 2009
8.960
9.080
8.810
8.810
183,779
-0.17(-1.89%)
Oct 22, 2009
8.660
8.990
8.551
8.980
58,031
+0.28(+3.22%)
Oct 21, 2009
8.710
9.080
8.670
8.700
137,960
-0.01(-0.11%)
Oct 20, 2009
8.640
8.810
8.630
8.710
125,733
-0.09(-1.02%)
Oct 19, 2009
8.660
8.810
8.470
8.800
76,706
+0.20(+2.33%)
Oct 16, 2009
8.550
8.700
8.550
8.600
151,103
+0.01(+0.12%)
Oct 15, 2009
8.590
8.670
8.500
8.590
146,471
-0.11(-1.26%)
Oct 14, 2009
8.830
8.830
8.610
8.700
89,147
-0.11(-1.25%)
Oct 13, 2009
8.750
8.850
8.600
8.810
49,534
+0.02(+0.23%)
Oct 12, 2009
8.790
8.990
8.710
8.790
36,597
-0.13(-1.46%)
Oct 09, 2009
8.750
8.940
8.710
8.920
86,437
+0.16(+1.83%)
Oct 08, 2009
8.900
8.940
8.540
8.760
110,648
-0.05(-0.57%)
Oct 07, 2009
8.750
8.860
8.510
8.810
113,852
+0.06(+0.69%)
Oct 06, 2009
8.640
8.897
8.600
8.750
70,584
+0.14(+1.63%)
Oct 05, 2009
8.500
8.639
8.453
8.610
87,290
+0.13(+1.53%)
Oct 02, 2009
8.450
8.529
8.300
8.480
155,166
+0.03(+0.36%)
Oct 01, 2009
8.430
8.520
8.380
8.450
243,301
-0.07(-0.82%)
Sep 30, 2009
8.750
8.790
8.300
8.520
213,993
-0.33(-3.73%)
Sep 29, 2009
8.970
9.000
8.710
8.850
64,415
-0.08(-0.90%)
Sep 28, 2009
8.970
9.120
8.611
8.930
104,517
+0.04(+0.45%)
Sep 25, 2009
8.900
9.010
8.800
8.890
90,399
+0.06(+0.68%)
Sep 24, 2009
8.940
9.040
8.610
8.830
119,874
-0.10(-1.12%)
Sep 23, 2009
8.900
9.030
8.890
8.930
223,453
+0.04(+0.45%)
Sep 22, 2009
8.840
8.970
8.730
8.890
144,822
+0.10(+1.14%)
Sep 21, 2009
8.730
8.880
8.720
8.790
144,296
+0.04(+0.46%)
Sep 18, 2009
8.660
8.820
8.630
8.750
266,988
+0.10(+1.16%)
Sep 17, 2009
8.530
8.800
8.530
8.650
118,854
+0.15(+1.76%)
Sep 16, 2009
8.520
8.620
8.430
8.500
143,311
+0.00(+0.00%)
Sep 15, 2009
8.370
8.510
8.370
8.500
132,152
+0.09(+1.07%)
Sep 14, 2009
8.420
8.520
8.330
8.410
49,719
-0.05(-0.59%)
Sep 11, 2009
8.580
8.630
8.440
8.460
89,668
-0.08(-0.94%)
Sep 10, 2009
8.460
8.670
8.360
8.540
141,694
+0.05(+0.59%)
Sep 09, 2009
8.310
8.530
8.280
8.490
95,583
+0.15(+1.80%)
Sep 08, 2009
8.750
8.750
8.268
8.340
108,046
-0.11(-1.30%)
Sep 04, 2009
8.230
8.460
8.150
8.450
78,504
+0.18(+2.18%)
Sep 03, 2009
8.250
8.330
8.110
8.270
70,494
+0.09(+1.10%)
Sep 02, 2009
8.270
8.460
8.180
8.180
58,874
+0.01(+0.12%)
Sep 01, 2009
8.520
8.550
8.150
8.170
123,236
-0.40(-4.67%)
Aug 31, 2009
8.690
8.790
8.350
8.570
153,263
-0.23(-2.61%)
Aug 28, 2009
8.870
8.990
8.680
8.800
108,038
-0.03(-0.34%)
Aug 27, 2009
9.040
9.160
8.350
8.830
138,584
-0.21(-2.32%)
Aug 26, 2009
9.100
9.190
8.980
9.040
240,514
-0.05(-0.55%)
Aug 25, 2009
9.050
9.220
9.050
9.090
84,696
+0.04(+0.44%)
Aug 24, 2009
9.050
9.230
8.910
9.050
117,293
+0.05(+0.56%)
Aug 21, 2009
9.100
9.170
8.910
9.000
241,678
+0.02(+0.22%)
Aug 20, 2009
9.050
9.161
8.880
8.980
99,119
-0.07(-0.77%)
Aug 19, 2009
8.950
9.168
8.950
9.050
99,363
+0.00(+0.00%)
Aug 18, 2009
9.110
9.650
9.000
9.050
92,175
-0.03(-0.33%)
Aug 17, 2009
9.080
9.252
8.890
9.080
86,101
-0.17(-1.84%)
Aug 14, 2009
9.420
9.600
9.100
9.250
203,150
-0.20(-2.12%)
Aug 13, 2009
9.550
9.700
9.340
9.450
82,522
-0.07(-0.74%)
Aug 12, 2009
9.470
9.770
9.430
9.520
135,974
+0.03(+0.32%)
Aug 11, 2009
9.640
9.780
9.410
9.490
91,300
-0.18(-1.86%)
Aug 10, 2009
9.560
9.930
9.560
9.670
69,072
+0.02(+0.21%)
Aug 07, 2009
9.930
10.11
9.620
9.650
169,986
-0.10(-1.03%)
Aug 06, 2009
9.830
10.20
9.690
9.750
106,736
-0.05(-0.51%)
Aug 05, 2009
10.19
10.19
9.690
9.800
92,702
-0.41(-4.02%)
Aug 04, 2009
10.18
10.26
9.930
10.21
99,885
-0.06(-0.58%)
Aug 03, 2009
10.35
10.42
10.20
10.27
81,162
+0.06(+0.59%)
Jul 31, 2009
10.40
10.41
10.06
10.21
105,077
-0.22(-2.11%)
Jul 30, 2009
10.45
10.57
10.26
10.43
117,127
-0.02(-0.19%)
Jul 29, 2009
10.46
10.54
10.31
10.45
104,624
-0.07(-0.67%)
Jul 28, 2009
10.32
10.60
10.26
10.52
98,242
+0.09(+0.86%)
Jul 27, 2009
10.58
10.65
10.29
10.43
88,280
-0.20(-1.88%)
Jul 24, 2009
10.25
10.85
10.20
10.63
200,710
+0.32(+3.10%)
Jul 23, 2009
10.50
10.80
10.03
10.31
108,278
-0.23(-2.18%)
Jul 22, 2009
10.49
10.56
10.26
10.54
96,262
-0.04(-0.38%)
Jul 21, 2009
10.60
10.60
10.23
10.58
85,719
+0.00(+0.00%)
Jul 20, 2009
10.28
10.61
10.24
10.58
84,928
+0.33(+3.22%)
Jul 17, 2009
10.70
10.81
9.740
10.25
162,659
-0.42(-3.94%)
Jul 16, 2009
10.73
10.85
10.60
10.67
154,273
-0.16(-1.48%)
Jul 15, 2009
10.77
10.87
10.63
10.83
214,018
+0.23(+2.17%)
Jul 14, 2009
10.52
10.65
10.43
10.60
98,138
+0.10(+0.95%)
Jul 13, 2009
10.11
10.55
9.990
10.50
163,861
+0.28(+2.74%)
Jul 10, 2009
9.890
10.24
9.820
10.22
190,179
+0.32(+3.23%)
Jul 09, 2009
9.800
10.05
9.630
9.900
82,180
+0.19(+1.96%)
Jul 08, 2009
9.800
10.04
9.470
9.710
100,324
-0.01(-0.10%)
Jul 07, 2009
10.07
10.19
9.710
9.720
103,447
-0.36(-3.57%)
Jul 06, 2009
9.460
10.25
9.460
10.08
203,966
+0.61(+6.44%)
Jul 02, 2009
9.800
9.980
9.390
9.470
112,674
-0.48(-4.82%)
Jul 01, 2009
9.860
10.10
9.790
9.950
103,753
+0.20(+2.05%)
Jun 30, 2009
9.960
10.10
9.710
9.750
83,618
-0.23(-2.30%)
Jun 29, 2009
10.02
10.15
9.830
9.980
133,011
-0.03(-0.30%)
Jun 26, 2009
9.980
10.06
9.710
10.01
375,330
-0.06(-0.60%)
Jun 25, 2009
9.980
10.12
9.560
10.07
102,295
+0.46(+4.79%)
Jun 24, 2009
9.870
10.15
9.610
9.610
91,288
-0.16(-1.64%)
Jun 23, 2009
9.850
10.15
9.750
9.770
96,799
+0.03(+0.31%)
Jun 22, 2009
10.09
10.16
9.740
9.740
185,757
-0.38(-3.75%)
Jun 19, 2009
10.42
10.45
10.02
10.12
173,993
-0.11(-1.08%)
Jun 18, 2009
10.27
10.30
9.870
10.23
80,221
-0.09(-0.87%)
Jun 17, 2009
9.740
10.72
9.520
10.32
157,332
+0.57(+5.85%)
Jun 16, 2009
9.580
9.830
9.500
9.750
73,355
+0.23(+2.42%)
Jun 15, 2009
9.810
10.07
9.390
9.520
122,474
-0.47(-4.70%)
Jun 12, 2009
9.870
10.01
9.610
9.990
59,401
+0.05(+0.50%)
Jun 11, 2009
9.660
10.05
9.390
9.940
123,224
+0.34(+3.54%)
Jun 10, 2009
9.720
9.840
9.310
9.600
225,677
-0.06(-0.62%)
Jun 09, 2009
9.810
9.950
9.620
9.660
48,190
-0.12(-1.23%)
Jun 08, 2009
9.460
9.940
9.250
9.780
89,840
+0.16(+1.66%)
Jun 05, 2009
9.830
9.830
9.470
9.620
77,422
-0.13(-1.33%)
Jun 04, 2009
9.620
9.870
9.400
9.750
96,530
+0.20(+2.09%)
Jun 03, 2009
9.530
9.810
9.250
9.550
209,667
-0.10(-1.04%)
Jun 02, 2009
9.120
9.750
8.700
9.650
276,784
+0.50(+5.46%)
Jun 01, 2009
8.700
9.230
8.188
9.150
115,363
+0.49(+5.66%)
May 29, 2009
8.350
8.690
8.038
8.660
399,781
+0.36(+4.34%)
May 28, 2009
8.150
8.370
8.070
8.300
137,273
+0.08(+0.97%)
May 27, 2009
8.300
8.360
8.180
8.220
82,093
-0.18(-2.14%)
May 26, 2009
7.680
8.400
7.620
8.400
129,048
+0.62(+7.97%)
May 22, 2009
7.700
7.900
7.380
7.780
62,198
+0.11(+1.43%)
May 21, 2009
7.660
7.750
7.330
7.670
87,056
-0.07(-0.90%)
May 20, 2009
7.860
8.120
7.680
7.740
107,174
-0.08(-1.02%)
May 19, 2009
7.700
7.950
7.500
7.820
75,367
+0.11(+1.43%)
May 18, 2009
7.540
7.760
7.450
7.710
63,607
+0.25(+3.35%)
May 15, 2009
7.500
7.670
7.330
7.460
68,597
-0.06(-0.80%)
May 14, 2009
7.310
7.570
7.210
7.520
98,053
+0.27(+3.72%)
May 13, 2009
7.420
7.540
7.250
7.250
111,931
-0.34(-4.48%)
May 12, 2009
7.800
7.800
7.540
7.590
112,053
-0.17(-2.19%)
May 11, 2009
7.610
7.770
7.370
7.760
63,315
-0.02(-0.26%)
May 08, 2009
7.580
7.900
7.330
7.780
134,342
+0.28(+3.73%)
May 07, 2009
7.400
7.580
7.100
7.500
166,267
+0.17(+2.32%)
May 06, 2009
7.170
7.350
7.020
7.330
164,705
+0.23(+3.24%)
May 05, 2009
7.440
7.460
7.060
7.100
189,899
-0.41(-5.46%)
May 04, 2009
7.380
7.550
7.180
7.510
146,384
+0.19(+2.60%)
May 01, 2009
7.270
7.400
6.930
7.320
126,520
+0.05(+0.69%)
Apr 30, 2009
7.240
7.400
7.080
7.270
196,910
+0.07(+0.97%)
Apr 29, 2009
6.800
7.230
6.700
7.200
160,806
+0.45(+6.67%)
Apr 28, 2009
6.580
6.830
6.400
6.750
168,545
+0.12(+1.81%)
Apr 27, 2009
6.880
6.940
6.550
6.630
187,004
-0.39(-5.56%)
Apr 24, 2009
6.850
7.170
6.600
7.020
445,478
-0.24(-3.31%)
Apr 23, 2009
7.710
7.710
7.110
7.260
204,023
-0.42(-5.47%)
Apr 22, 2009
7.820
8.060
7.590
7.680
76,912
-0.32(-4.00%)
Apr 21, 2009
7.540
8.200
7.430
8.000
166,595
+0.45(+5.96%)
Apr 20, 2009
7.750
7.810
7.360
7.550
80,354
-0.33(-4.19%)
Apr 17, 2009
7.790
7.940
7.580
7.880
103,098
+0.13(+1.68%)
Apr 16, 2009
7.700
7.810
7.250
7.750
165,947
+0.12(+1.57%)
Apr 15, 2009
7.420
7.640
7.320
7.630
96,210
+0.15(+2.01%)
Apr 14, 2009
7.480
7.600
7.260
7.480
96,825
-0.18(-2.35%)
Apr 13, 2009
6.900
7.680
6.840
7.660
164,300
+0.71(+10.22%)
Apr 09, 2009
7.260
7.470
6.800
6.950
345,013
-0.10(-1.42%)
Apr 08, 2009
7.790
7.790
6.880
7.050
326,060
-0.68(-8.80%)
Apr 07, 2009
7.940
8.110
7.700
7.730
182,605
-0.35(-4.33%)
Apr 06, 2009
8.490
8.490
7.850
8.080
118,907
-0.52(-6.05%)
Apr 03, 2009
8.210
8.630
8.190
8.600
85,011
+0.39(+4.75%)
Apr 02, 2009
8.090
8.540
7.990
8.210
130,835
+0.34(+4.32%)
Apr 01, 2009
7.610
7.910
7.330
7.870
101,307
+0.20(+2.61%)
Mar 31, 2009
7.740
7.920
7.570
7.670
140,897
+0.03(+0.39%)
Mar 30, 2009
7.450
7.680
7.150
7.640
130,405
-0.93(-10.85%)
Mar 26, 2009
7.890
8.570
7.780
8.570
196,442
+0.78(+10.01%)
Mar 25, 2009
7.420
7.790
7.390
7.790
151,949
+0.41(+5.56%)
Mar 24, 2009
7.390
7.610
7.348
7.380
76,921
-0.17(-2.25%)
Mar 23, 2009
7.470
7.620
7.350
7.550
154,626
+0.36(+5.01%)
Mar 20, 2009
7.740
7.740
7.180
7.190
206,454
-0.52(-6.74%)
Mar 19, 2009
7.810
7.810
7.580
7.710
67,668
+0.00(+0.00%)
Mar 18, 2009
7.460
7.750
7.410
7.710
97,633
+0.19(+2.53%)
Mar 17, 2009
7.330
7.600
7.290
7.520
98,853
+0.21(+2.87%)
Mar 16, 2009
7.870
7.940
7.260
7.310
133,583
-0.49(-6.28%)
Mar 13, 2009
7.820
7.910
7.570
7.800
66,554
+0.01(+0.13%)
Mar 12, 2009
7.140
7.790
6.980
7.790
100,868
+0.61(+8.50%)
Mar 11, 2009
7.320
7.450
6.940
7.180
116,685
-0.07(-0.97%)
Mar 10, 2009
6.790
7.260
6.740
7.250
97,196
+0.64(+9.68%)
Mar 09, 2009
6.680
6.820
6.600
6.610
90,622
-0.17(-2.51%)
Mar 06, 2009
6.620
6.790
6.530
6.780
221,812
+0.23(+3.51%)
Mar 05, 2009
6.840
7.000
6.520
6.550
140,696
-0.46(-6.56%)
Mar 04, 2009
6.810
7.110
6.770
7.010
180,830
+0.20(+2.94%)
Mar 02, 2009
7.050
7.400
6.800
6.810
190,719
-0.35(-4.89%)
Feb 27, 2009
7.090
7.400
7.090
7.160
190,509
-0.09(-1.24%)
Feb 26, 2009
7.310
7.520
7.180
7.250
166,268
+0.00(+0.00%)
Feb 25, 2009
7.400
7.400
7.110
7.250
127,489
-0.22(-2.95%)
Feb 24, 2009
7.180
7.525
7.010
7.470
125,601
+0.38(+5.36%)
Feb 23, 2009
7.690
7.860
6.860
7.090
214,799
-0.54(-7.08%)
Feb 20, 2009
7.660
7.810
7.500
7.630
135,516
-0.16(-2.05%)
Feb 19, 2009
7.700
8.100
7.650
7.790
168,871
+0.19(+2.50%)
Feb 18, 2009
7.600
7.860
7.530
7.600
110,913
+0.07(+0.93%)
Feb 17, 2009
7.630
7.790
7.510
7.530
206,031
-0.46(-5.76%)
Feb 13, 2009
7.960
8.150
7.800
7.990
179,767
+0.03(+0.38%)
Feb 12, 2009
7.700
8.080
7.550
7.960
185,623
-0.01(-0.13%)
Feb 11, 2009
8.020
8.100
7.770
7.970
186,289
+0.02(+0.25%)
Feb 10, 2009
8.730
8.980
7.900
7.950
284,731
-0.89(-10.07%)
Feb 09, 2009
8.540
8.890
8.350
8.840
196,949
+0.19(+2.20%)
Feb 06, 2009
8.020
8.750
8.020
8.650
208,949
+0.60(+7.45%)
Feb 05, 2009
7.680
8.300
7.650
8.050
167,349
+0.40(+5.23%)
Feb 04, 2009
8.040
8.090
7.610
7.650
119,183
-0.39(-4.85%)
Feb 03, 2009
7.850
8.110
7.500
8.040
127,922
+0.31(+4.01%)
Feb 02, 2009
7.540
7.770
7.440
7.730
101,109
+0.13(+1.71%)
Jan 30, 2009
7.800
7.890
7.570
7.600
131,080
-0.13(-1.68%)
Jan 29, 2009
7.650
8.000
7.650
7.730
125,878
-0.24(-3.01%)
Jan 28, 2009
7.940
8.030
7.680
7.970
157,480
+0.09(+1.14%)
Jan 27, 2009
7.900
7.940
7.590
7.880
83,279
+0.01(+0.13%)
Jan 26, 2009
7.680
7.900
7.530
7.870
104,078
+0.18(+2.34%)
Jan 23, 2009
7.180
7.940
7.180
7.690
115,512
+0.51(+7.10%)
Jan 22, 2009
7.640
7.700
7.160
7.180
171,409
-0.63(-8.07%)
Jan 21, 2009
7.500
7.830
7.210
7.810
79,889
+0.46(+6.26%)
Jan 20, 2009
7.790
7.790
7.330
7.350
118,748
-0.55(-6.96%)
Jan 16, 2009
7.570
7.920
7.550
7.900
134,900
+0.43(+5.76%)
Jan 15, 2009
7.180
7.550
7.100
7.470
273,499
+0.17(+2.33%)
Jan 14, 2009
7.560
7.890
7.290
7.300
201,361
-0.40(-5.19%)
Jan 13, 2009
7.660
7.880
7.510
7.700
160,527
+0.02(+0.26%)
Jan 12, 2009
7.550
7.860
7.460
7.680
301,389
+0.12(+1.59%)
Jan 09, 2009
7.900
8.040
7.530
7.560
267,404
-0.32(-4.06%)
Jan 08, 2009
7.940
8.000
7.630
7.880
188,294
-0.16(-1.99%)
Jan 07, 2009
7.940
8.110
7.420
8.040
373,267
+0.43(+5.65%)
Jan 06, 2009
6.820
7.770
6.770
7.610
459,397
+0.84(+12.41%)
Jan 05, 2009
7.290
7.290
6.260
6.770
540,325
-1.56(-18.73%)
Jan 02, 2009
8.140
8.500
8.120
8.330
108,616
+0.22(+2.71%)
Dec 31, 2008
8.030
8.250
7.860
8.110
130,376
+0.11(+1.37%)
Dec 30, 2008
7.650
8.000
7.520
8.000
101,989
+0.42(+5.54%)
Dec 29, 2008
7.590
7.823
7.330
7.580
77,587
+0.00(+0.00%)
Dec 26, 2008
7.600
7.850
7.470
7.580
48,141
+0.03(+0.40%)
Dec 24, 2008
7.820
7.970
7.510
7.550
61,141
-0.24(-3.08%)
Dec 23, 2008
7.990
8.210
7.690
7.790
76,264
-0.07(-0.89%)
Dec 22, 2008
7.970
8.170
7.470
7.860
110,977
-0.10(-1.26%)
Dec 19, 2008
7.560
8.350
7.440
7.960
263,360
+0.57(+7.71%)
Dec 18, 2008
7.780
7.827
7.200
7.390
128,932
-0.39(-5.01%)
Dec 17, 2008
7.950
8.250
7.720
7.780
175,551
-0.28(-3.47%)
Dec 16, 2008
7.500
8.200
7.130
8.060
156,736
+0.76(+10.41%)
Dec 15, 2008
7.590
7.630
7.110
7.300
126,274
-0.25(-3.31%)
Dec 12, 2008
7.280
7.730
6.960
7.550
217,792
+0.07(+0.94%)
Dec 11, 2008
8.000
8.000
7.380
7.480
209,282
-1.30(-14.81%)
Dec 10, 2008
8.710
9.000
8.420
8.780
96,583
+0.16(+1.86%)
Dec 09, 2008
8.470
9.170
8.440
8.620
192,451
+0.01(+0.12%)
Dec 08, 2008
8.660
8.980
8.380
8.610
185,507
+0.01(+0.12%)
Dec 05, 2008
8.210
8.750
7.800
8.600
206,639
+0.32(+3.86%)
Dec 04, 2008
8.580
9.140
8.190
8.280
183,798
-0.43(-4.94%)
Dec 03, 2008
8.520
9.260
8.270
8.710
144,385
-0.12(-1.36%)
Dec 02, 2008
8.630
8.840
8.320
8.830
116,994
+0.40(+4.74%)
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.