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
Cirrus Logic Inc
(NQ:
CRUS
)
114.00
+1.01 (+0.89%)
Streaming Delayed Price
Updated: 11:32 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 (%)
Apr 30, 2010
13.64
13.67
12.63
12.71
2,309,359
-0.68(-5.08%)
Apr 29, 2010
12.60
13.51
12.59
13.39
3,860,238
+0.94(+7.55%)
Apr 28, 2010
12.40
12.77
12.08
12.45
2,897,234
+0.37(+3.06%)
Apr 27, 2010
10.90
12.41
10.80
12.08
7,492,288
+1.69(+16.27%)
Apr 26, 2010
10.22
10.44
10.02
10.39
1,362,068
+0.06(+0.58%)
Apr 23, 2010
10.50
10.50
10.11
10.33
691,232
-0.14(-1.34%)
Apr 22, 2010
10.16
10.47
9.930
10.47
941,697
+0.18(+1.75%)
Apr 21, 2010
10.37
10.55
10.18
10.29
996,155
+0.19(+1.88%)
Apr 20, 2010
10.09
10.24
9.930
10.10
833,265
+0.10(+1.00%)
Apr 19, 2010
10.20
10.25
9.720
10.00
806,422
-0.21(-2.06%)
Apr 16, 2010
10.56
10.56
10.00
10.21
1,579,127
-0.31(-2.95%)
Apr 15, 2010
10.39
10.68
10.37
10.52
1,361,075
+0.16(+1.54%)
Apr 14, 2010
9.730
10.38
9.730
10.36
1,787,437
+0.67(+6.91%)
Apr 13, 2010
9.680
9.740
9.520
9.690
643,259
+0.00(+0.00%)
Apr 12, 2010
9.610
9.750
9.470
9.690
748,707
+0.14(+1.47%)
Apr 09, 2010
9.600
9.650
9.360
9.550
905,945
-0.05(-0.52%)
Apr 08, 2010
9.600
9.670
9.450
9.600
1,381,775
-0.06(-0.62%)
Apr 07, 2010
9.750
9.900
9.380
9.660
2,413,642
+0.29(+3.09%)
Apr 06, 2010
9.180
9.550
9.053
9.370
1,914,949
+0.22(+2.40%)
Apr 05, 2010
8.590
9.200
8.550
9.150
1,823,905
+0.70(+8.28%)
Apr 01, 2010
8.400
8.450
8.450
8.450
1,038,700
+0.06(+0.72%)
Mar 31, 2010
8.580
8.660
8.320
8.390
1,232,412
-0.19(-2.21%)
Mar 30, 2010
7.950
8.670
7.920
8.580
2,535,702
+0.67(+8.47%)
Mar 29, 2010
7.890
7.950
7.860
7.910
300,432
+0.02(+0.25%)
Mar 26, 2010
7.900
7.950
7.840
7.890
616,685
+0.00(+0.00%)
Mar 25, 2010
7.780
7.980
7.750
7.890
1,156,143
+0.14(+1.81%)
Mar 24, 2010
7.930
7.980
7.740
7.750
638,875
-0.23(-2.88%)
Mar 23, 2010
7.840
8.000
7.740
7.980
710,720
+0.12(+1.53%)
Mar 22, 2010
7.660
7.921
7.600
7.860
567,174
+0.16(+2.08%)
Mar 19, 2010
7.950
7.950
7.620
7.700
666,807
-0.24(-3.02%)
Mar 18, 2010
7.970
7.980
7.830
7.940
382,445
-0.04(-0.50%)
Mar 17, 2010
7.780
8.000
7.710
7.980
737,954
+0.23(+2.97%)
Mar 16, 2010
7.710
7.750
7.510
7.750
761,075
+0.09(+1.17%)
Mar 15, 2010
7.640
7.800
7.610
7.660
480,503
-0.11(-1.42%)
Mar 12, 2010
7.910
7.930
7.670
7.770
429,071
-0.13(-1.65%)
Mar 11, 2010
7.880
7.900
7.790
7.900
609,801
-0.04(-0.50%)
Mar 10, 2010
7.790
7.960
7.780
7.940
890,680
+0.15(+1.93%)
Mar 09, 2010
7.780
7.910
7.660
7.790
881,613
+0.00(+0.00%)
Mar 08, 2010
7.750
7.810
7.710
7.790
1,012,198
+0.08(+1.10%)
Mar 05, 2010
7.530
7.720
7.470
7.705
1,004,929
+0.19(+2.46%)
Mar 04, 2010
7.360
7.520
7.310
7.520
563,887
+0.20(+2.73%)
Mar 03, 2010
7.230
7.435
7.210
7.320
714,688
+0.13(+1.81%)
Mar 02, 2010
7.320
7.350
7.180
7.190
743,835
-0.07(-0.96%)
Mar 01, 2010
7.210
7.430
7.170
7.260
831,011
+0.12(+1.68%)
Feb 26, 2010
7.240
7.345
7.090
7.140
571,507
-0.07(-0.97%)
Feb 25, 2010
7.200
7.240
7.010
7.210
741,906
-0.08(-1.10%)
Feb 24, 2010
7.160
7.410
7.100
7.290
682,220
+0.13(+1.82%)
Feb 23, 2010
7.200
7.250
6.990
7.160
693,924
-0.03(-0.42%)
Feb 22, 2010
7.240
7.310
7.150
7.190
334,016
-0.04(-0.55%)
Feb 19, 2010
7.230
7.330
7.120
7.230
414,999
+0.00(+0.00%)
Feb 18, 2010
7.150
7.240
7.030
7.230
612,981
+0.09(+1.26%)
Feb 17, 2010
6.980
7.145
6.950
7.140
752,651
+0.22(+3.18%)
Feb 16, 2010
6.870
6.990
6.850
6.920
340,676
+0.09(+1.32%)
Feb 12, 2010
6.610
6.830
6.830
6.830
719,500
+0.16(+2.40%)
Feb 11, 2010
6.600
6.720
6.510
6.670
801,255
+0.07(+1.06%)
Feb 10, 2010
6.590
6.680
6.490
6.600
712,150
-0.04(-0.60%)
Feb 09, 2010
6.650
6.820
6.470
6.640
751,304
+0.06(+0.91%)
Feb 08, 2010
6.520
6.710
6.420
6.580
760,478
+0.17(+2.65%)
Feb 05, 2010
6.540
6.720
6.230
6.410
1,220,726
-0.13(-1.99%)
Feb 04, 2010
6.880
6.900
6.530
6.540
711,347
-0.38(-5.49%)
Feb 03, 2010
6.910
7.060
6.850
6.920
307,975
-0.04(-0.57%)
Feb 02, 2010
7.080
7.080
6.900
6.960
595,705
-0.10(-1.42%)
Feb 01, 2010
6.800
7.080
6.710
7.060
585,978
+0.24(+3.52%)
Jan 29, 2010
7.150
7.310
6.720
6.820
1,011,376
-0.28(-3.94%)
Jan 28, 2010
7.100
7.225
6.660
7.100
2,239,601
-0.12(-1.66%)
Jan 27, 2010
7.220
7.340
7.030
7.220
860,243
-0.01(-0.14%)
Jan 26, 2010
7.360
7.470
7.200
7.230
493,346
-0.18(-2.43%)
Jan 25, 2010
7.310
7.500
7.130
7.410
817,787
+0.15(+2.07%)
Jan 22, 2010
7.450
7.630
7.240
7.260
1,320,199
-0.22(-2.94%)
Jan 21, 2010
7.550
7.710
7.280
7.480
591,284
-0.02(-0.27%)
Jan 20, 2010
7.420
7.530
7.180
7.500
814,480
+0.05(+0.67%)
Jan 19, 2010
7.830
8.010
7.410
7.450
1,369,465
-0.34(-4.36%)
Jan 15, 2010
7.810
7.790
7.790
7.790
814,900
+0.01(+0.13%)
Jan 14, 2010
7.800
7.900
7.650
7.780
822,345
-0.04(-0.51%)
Jan 13, 2010
8.030
8.050
7.750
7.820
1,100,127
-0.14(-1.76%)
Jan 12, 2010
7.420
8.130
7.350
7.960
3,948,834
+1.34(+20.24%)
Jan 11, 2010
6.740
6.780
6.600
6.620
312,860
-0.06(-0.90%)
Jan 08, 2010
6.770
6.820
6.620
6.680
391,241
-0.14(-2.05%)
Jan 07, 2010
6.850
6.910
6.750
6.820
440,318
-0.03(-0.44%)
Jan 06, 2010
6.880
6.930
6.830
6.850
407,314
-0.02(-0.29%)
Jan 05, 2010
6.920
6.940
6.800
6.870
664,979
-0.04(-0.58%)
Jan 04, 2010
6.890
6.990
6.830
6.910
359,053
+0.09(+1.32%)
Dec 31, 2009
6.780
6.820
6.820
6.820
353,700
+0.02(+0.29%)
Dec 30, 2009
6.740
6.810
6.690
6.800
271,249
+0.05(+0.74%)
Dec 29, 2009
6.760
6.810
6.710
6.750
480,983
+0.02(+0.30%)
Dec 28, 2009
6.790
6.810
6.720
6.730
261,158
-0.02(-0.30%)
Dec 24, 2009
6.700
6.800
6.620
6.750
83,934
+0.06(+0.90%)
Dec 23, 2009
6.820
6.850
6.680
6.690
275,539
-0.07(-1.04%)
Dec 22, 2009
6.790
6.890
6.700
6.760
380,512
+0.00(+0.00%)
Dec 21, 2009
6.670
6.850
6.570
6.760
709,358
+0.12(+1.81%)
Dec 18, 2009
6.530
6.700
6.450
6.640
1,100,266
+0.14(+2.15%)
Dec 17, 2009
6.500
6.650
6.450
6.500
610,770
-0.04(-0.61%)
Dec 16, 2009
6.490
6.700
6.460
6.540
875,769
+0.09(+1.40%)
Dec 15, 2009
6.330
6.620
6.270
6.450
881,505
+0.05(+0.78%)
Dec 14, 2009
6.300
6.430
6.240
6.400
442,932
+0.14(+2.24%)
Dec 11, 2009
6.340
6.350
6.200
6.260
703,568
-0.06(-0.95%)
Dec 10, 2009
6.170
6.400
6.130
6.320
1,057,566
+0.16(+2.60%)
Dec 09, 2009
6.220
6.230
6.040
6.160
287,556
-0.04(-0.65%)
Dec 08, 2009
6.240
6.350
6.130
6.200
392,218
-0.06(-0.96%)
Dec 07, 2009
6.100
6.500
6.060
6.260
1,135,538
+0.13(+2.12%)
Dec 04, 2009
5.940
6.240
5.935
6.130
1,206,958
+0.28(+4.79%)
Dec 03, 2009
5.530
5.920
5.530
5.850
1,003,213
+0.32(+5.79%)
Dec 02, 2009
5.500
5.600
5.420
5.530
295,543
+0.05(+0.91%)
Dec 01, 2009
5.480
5.610
5.420
5.480
674,972
+0.05(+0.92%)
Nov 30, 2009
5.300
5.440
5.250
5.430
526,971
+0.12(+2.26%)
Nov 27, 2009
5.410
5.530
5.290
5.310
278,806
-0.29(-5.18%)
Nov 25, 2009
5.640
5.690
5.540
5.600
301,534
-0.04(-0.71%)
Nov 24, 2009
5.500
5.670
5.490
5.640
600,248
+0.14(+2.55%)
Nov 23, 2009
5.220
5.510
5.220
5.500
642,724
+0.36(+7.00%)
Nov 20, 2009
5.190
5.290
5.100
5.140
342,185
-0.10(-1.91%)
Nov 19, 2009
5.450
5.480
5.170
5.240
573,031
-0.25(-4.55%)
Nov 18, 2009
5.500
5.540
5.450
5.490
430,540
-0.03(-0.54%)
Nov 17, 2009
5.600
5.602
5.460
5.520
464,382
-0.13(-2.30%)
Nov 16, 2009
5.390
5.730
5.350
5.650
1,063,527
+0.30(+5.61%)
Nov 13, 2009
5.200
5.350
5.130
5.350
536,564
+0.12(+2.29%)
Nov 12, 2009
5.160
5.300
5.120
5.230
778,985
+0.04(+0.77%)
Nov 11, 2009
5.180
5.290
5.130
5.190
378,477
+0.09(+1.76%)
Nov 10, 2009
5.140
5.270
5.090
5.100
338,464
-0.10(-1.92%)
Nov 09, 2009
5.130
5.270
5.115
5.200
696,783
+0.17(+3.38%)
Nov 06, 2009
4.860
5.070
4.860
5.030
761,474
+0.10(+2.03%)
Nov 05, 2009
4.680
4.940
4.633
4.930
837,706
+0.28(+6.02%)
Nov 04, 2009
4.610
4.730
4.510
4.650
859,243
+0.05(+1.09%)
Nov 03, 2009
4.780
4.780
4.530
4.600
841,622
-0.21(-4.37%)
Nov 02, 2009
4.900
5.060
4.800
4.810
820,445
-0.03(-0.62%)
Oct 30, 2009
5.070
5.290
4.770
4.840
1,154,547
-0.26(-5.10%)
Oct 29, 2009
5.050
5.160
5.010
5.100
789,254
+0.09(+1.80%)
Oct 28, 2009
5.300
5.390
5.010
5.010
541,596
-0.31(-5.83%)
Oct 27, 2009
5.410
5.490
5.250
5.320
465,947
-0.09(-1.66%)
Oct 26, 2009
5.410
5.560
5.380
5.410
521,638
+0.03(+0.56%)
Oct 23, 2009
5.450
5.660
5.380
5.380
562,193
-0.12(-2.18%)
Oct 22, 2009
5.620
5.640
5.270
5.500
1,178,685
-0.11(-1.96%)
Oct 21, 2009
5.650
5.750
5.580
5.610
842,738
-0.05(-0.88%)
Oct 20, 2009
5.700
6.060
5.610
5.660
1,340,066
-0.20(-3.41%)
Oct 19, 2009
5.550
5.880
5.520
5.860
1,258,631
+0.31(+5.59%)
Oct 16, 2009
5.610
5.680
5.490
5.550
629,931
-0.10(-1.77%)
Oct 15, 2009
5.680
5.680
5.540
5.650
529,867
-0.06(-1.05%)
Oct 14, 2009
5.640
5.730
5.570
5.710
740,842
+0.17(+3.07%)
Oct 13, 2009
5.630
5.640
5.480
5.540
743,109
-0.07(-1.25%)
Oct 12, 2009
5.680
5.730
5.590
5.610
451,473
+0.03(+0.54%)
Oct 09, 2009
5.480
5.630
5.480
5.580
559,245
+0.11(+2.01%)
Oct 08, 2009
5.600
5.640
5.400
5.470
855,976
-0.08(-1.44%)
Oct 07, 2009
5.710
5.740
5.380
5.550
1,115,700
-0.10(-1.77%)
Oct 06, 2009
5.680
5.810
5.550
5.650
2,603,485
+0.52(+10.14%)
Oct 05, 2009
5.120
5.180
5.000
5.130
547,087
+0.02(+0.39%)
Oct 02, 2009
5.140
5.200
5.070
5.110
483,173
-0.10(-1.92%)
Oct 01, 2009
5.550
5.595
5.200
5.210
766,381
-0.35(-6.29%)
Sep 30, 2009
5.710
5.770
5.540
5.560
464,590
-0.16(-2.80%)
Sep 29, 2009
5.900
5.920
5.620
5.720
681,356
-0.15(-2.56%)
Sep 28, 2009
5.660
5.920
5.500
5.870
890,989
+0.34(+6.15%)
Sep 25, 2009
5.590
5.740
5.520
5.530
495,347
-0.07(-1.25%)
Sep 24, 2009
5.840
5.940
5.600
5.600
419,799
-0.23(-3.95%)
Sep 23, 2009
5.720
5.940
5.720
5.830
642,080
+0.11(+1.92%)
Sep 22, 2009
5.660
5.770
5.660
5.720
330,378
+0.12(+2.14%)
Sep 21, 2009
5.670
5.769
5.550
5.600
491,092
-0.11(-1.93%)
Sep 18, 2009
5.920
5.950
5.640
5.710
670,772
-0.19(-3.22%)
Sep 17, 2009
6.020
6.110
5.870
5.900
322,907
-0.11(-1.83%)
Sep 16, 2009
6.190
6.220
5.940
6.010
616,276
-0.13(-2.12%)
Sep 15, 2009
5.910
6.210
5.880
6.140
952,033
+0.23(+3.89%)
Sep 14, 2009
5.810
5.950
5.730
5.910
1,321,187
+0.08(+1.37%)
Sep 11, 2009
5.570
5.890
5.480
5.830
1,326,366
+0.25(+4.48%)
Sep 10, 2009
5.240
5.580
5.240
5.580
756,935
+0.34(+6.49%)
Sep 09, 2009
5.130
5.270
5.020
5.240
798,340
+0.16(+3.15%)
Sep 08, 2009
5.010
5.104
4.970
5.080
730,577
+0.12(+2.42%)
Sep 04, 2009
4.950
5.000
4.890
4.960
428,484
-0.01(-0.20%)
Sep 03, 2009
4.870
4.970
4.800
4.970
376,579
+0.14(+2.90%)
Sep 02, 2009
4.830
4.950
4.800
4.830
1,451,873
-0.03(-0.62%)
Sep 01, 2009
4.960
5.080
4.810
4.860
693,518
-0.10(-2.02%)
Aug 31, 2009
4.980
5.020
4.920
4.960
472,116
-0.06(-1.20%)
Aug 28, 2009
5.130
5.150
5.000
5.020
340,701
-0.05(-0.99%)
Aug 27, 2009
5.060
5.080
4.980
5.070
695,437
-0.02(-0.39%)
Aug 26, 2009
5.030
5.140
4.980
5.090
273,677
+0.07(+1.39%)
Aug 25, 2009
5.120
5.210
4.990
5.020
558,464
-0.10(-1.95%)
Aug 24, 2009
5.190
5.230
5.065
5.120
748,108
-0.04(-0.78%)
Aug 21, 2009
5.360
5.360
5.140
5.160
497,390
-0.11(-2.09%)
Aug 20, 2009
5.240
5.500
5.070
5.270
689,326
+0.06(+1.15%)
Aug 19, 2009
4.950
5.220
4.899
5.210
828,664
+0.21(+4.20%)
Aug 18, 2009
4.940
5.050
4.890
5.000
491,791
+0.08(+1.63%)
Aug 17, 2009
4.840
4.940
4.740
4.920
477,280
-0.03(-0.61%)
Aug 14, 2009
4.890
4.960
4.800
4.950
550,577
+0.03(+0.61%)
Aug 13, 2009
5.050
5.120
4.880
4.920
689,522
-0.09(-1.80%)
Aug 12, 2009
4.920
5.070
4.900
5.010
798,586
+0.05(+1.01%)
Aug 11, 2009
5.040
5.130
4.930
4.960
392,352
-0.13(-2.55%)
Aug 10, 2009
4.990
5.190
4.990
5.090
311,610
+0.08(+1.60%)
Aug 07, 2009
5.080
5.120
4.980
5.010
612,713
+0.04(+0.80%)
Aug 06, 2009
5.050
5.080
4.850
4.970
701,641
-0.03(-0.60%)
Aug 05, 2009
5.230
5.250
4.950
5.000
863,665
-0.21(-4.03%)
Aug 04, 2009
5.300
5.310
5.190
5.210
511,899
-0.18(-3.34%)
Aug 03, 2009
5.410
5.480
5.330
5.390
518,464
+0.01(+0.19%)
Jul 31, 2009
5.360
5.480
5.300
5.380
988,883
-0.01(-0.19%)
Jul 30, 2009
5.340
5.450
5.230
5.390
1,042,972
+0.09(+1.70%)
Jul 29, 2009
5.550
5.560
5.190
5.300
644,762
-0.29(-5.19%)
Jul 28, 2009
5.320
5.650
5.320
5.590
961,774
+0.23(+4.29%)
Jul 27, 2009
5.510
5.570
5.340
5.360
559,191
-0.13(-2.37%)
Jul 24, 2009
5.230
5.500
5.101
5.490
1,096,947
+0.20(+3.78%)
Jul 23, 2009
4.750
5.470
4.720
5.290
2,245,750
+0.66(+14.25%)
Jul 22, 2009
4.540
4.690
4.440
4.630
594,971
+0.09(+1.98%)
Jul 21, 2009
4.730
4.730
4.450
4.540
405,308
-0.10(-2.16%)
Jul 20, 2009
4.600
4.700
4.570
4.640
520,931
+0.08(+1.75%)
Jul 17, 2009
4.710
4.710
4.490
4.560
412,839
-0.14(-2.98%)
Jul 16, 2009
4.660
4.710
4.550
4.700
405,054
+0.01(+0.21%)
Jul 15, 2009
4.410
4.720
4.380
4.690
808,869
+0.35(+8.06%)
Jul 14, 2009
4.310
4.400
4.250
4.340
239,957
+0.01(+0.23%)
Jul 13, 2009
4.180
4.340
4.020
4.330
270,172
+0.20(+4.84%)
Jul 10, 2009
4.060
4.190
4.060
4.130
214,907
+0.04(+0.98%)
Jul 09, 2009
4.050
4.240
4.050
4.090
388,894
+0.05(+1.24%)
Jul 08, 2009
4.150
4.160
4.010
4.040
440,754
-0.08(-1.94%)
Jul 07, 2009
4.220
4.300
4.090
4.120
209,396
-0.09(-2.14%)
Jul 06, 2009
4.270
4.300
4.150
4.210
211,450
-0.09(-2.09%)
Jul 02, 2009
4.420
4.440
4.270
4.300
253,052
-0.18(-4.02%)
Jul 01, 2009
4.520
4.620
4.450
4.480
276,072
-0.02(-0.44%)
Jun 30, 2009
4.550
4.620
4.440
4.500
285,905
-0.03(-0.66%)
Jun 29, 2009
4.600
4.670
4.500
4.530
259,730
-0.06(-1.31%)
Jun 26, 2009
4.560
4.640
4.480
4.590
1,294,632
+0.02(+0.44%)
Jun 25, 2009
4.490
4.590
4.380
4.570
367,021
+0.14(+3.16%)
Jun 24, 2009
4.290
4.500
4.270
4.430
211,407
+0.17(+3.99%)
Jun 23, 2009
4.360
4.430
4.255
4.260
421,256
-0.03(-0.70%)
Jun 22, 2009
4.460
4.490
4.290
4.290
374,410
-0.17(-3.81%)
Jun 19, 2009
4.610
4.610
4.400
4.460
744,070
-0.06(-1.33%)
Jun 18, 2009
4.470
4.540
4.420
4.520
212,498
+0.03(+0.67%)
Jun 17, 2009
4.460
4.590
4.440
4.490
297,370
+0.03(+0.67%)
Jun 16, 2009
4.600
4.600
4.460
4.460
215,311
-0.06(-1.33%)
Jun 15, 2009
4.480
4.550
4.450
4.520
300,000
-0.07(-1.53%)
Jun 12, 2009
4.460
4.630
4.450
4.590
265,933
+0.10(+2.23%)
Jun 11, 2009
4.580
4.680
4.470
4.490
302,804
-0.09(-1.97%)
Jun 10, 2009
4.750
4.800
4.450
4.580
727,981
-0.11(-2.35%)
Jun 09, 2009
4.320
4.730
4.300
4.690
582,043
+0.46(+10.87%)
Jun 08, 2009
4.060
4.370
3.970
4.230
407,553
+0.16(+3.93%)
Jun 05, 2009
4.150
4.150
4.020
4.070
206,841
-0.05(-1.21%)
Jun 04, 2009
4.000
4.150
3.900
4.120
178,314
+0.14(+3.52%)
Jun 03, 2009
3.930
4.000
3.890
3.980
169,493
+0.03(+0.76%)
Jun 02, 2009
4.080
4.110
3.862
3.950
757,733
-0.09(-2.23%)
Jun 01, 2009
3.800
4.060
3.760
4.040
494,926
+0.15(+3.86%)
May 29, 2009
3.740
3.900
3.710
3.890
381,478
+0.15(+4.01%)
May 28, 2009
3.770
3.830
3.720
3.740
329,159
-0.01(-0.27%)
May 27, 2009
3.700
3.840
3.690
3.750
262,261
+0.01(+0.27%)
May 26, 2009
3.510
3.770
3.510
3.740
327,385
+0.25(+7.16%)
May 22, 2009
3.400
3.590
3.320
3.490
371,805
+0.12(+3.56%)
May 21, 2009
3.500
3.610
3.250
3.370
425,314
-0.15(-4.26%)
May 20, 2009
3.660
3.710
3.500
3.520
270,201
-0.08(-2.22%)
May 19, 2009
3.540
3.690
3.500
3.600
372,358
+0.08(+2.27%)
May 18, 2009
3.450
3.560
3.380
3.520
548,603
+0.13(+3.83%)
May 15, 2009
3.490
3.498
3.370
3.390
394,909
-0.09(-2.59%)
May 14, 2009
3.540
3.565
3.440
3.480
602,380
-0.03(-0.85%)
May 13, 2009
3.720
3.810
3.510
3.510
360,435
-0.28(-7.39%)
May 12, 2009
3.910
3.930
3.720
3.790
194,571
-0.11(-2.82%)
May 11, 2009
3.870
3.960
3.840
3.900
353,660
-0.05(-1.27%)
May 08, 2009
4.060
4.080
3.710
3.950
517,428
-0.06(-1.50%)
May 07, 2009
4.380
4.430
3.870
4.010
444,203
-0.33(-7.60%)
May 06, 2009
4.520
4.540
4.230
4.340
310,131
-0.15(-3.34%)
May 05, 2009
4.540
4.540
4.380
4.490
339,621
-0.04(-0.88%)
May 04, 2009
4.550
4.650
4.470
4.530
392,670
-0.06(-1.31%)
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.