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
Immunogen Inc
(NQ:
IMGN
)
31.25
UNCHANGED
Last Price
Updated: 4:00 PM EST, Feb 9, 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, 2015
8.570
8.660
8.060
8.270
1,647,710
-0.37(-4.28%)
Apr 29, 2015
8.670
8.860
8.400
8.640
1,627,291
-0.04(-0.46%)
Apr 28, 2015
8.820
8.880
8.150
8.680
2,174,176
-0.18(-2.03%)
Apr 27, 2015
9.910
9.950
8.800
8.860
2,916,475
-1.10(-11.04%)
Apr 24, 2015
9.500
10.20
9.020
9.960
2,821,356
-0.29(-2.83%)
Apr 23, 2015
9.960
10.27
9.900
10.25
1,067,170
+0.29(+2.91%)
Apr 22, 2015
10.04
10.20
9.820
9.960
901,321
+0.01(+0.10%)
Apr 21, 2015
10.02
10.29
9.910
9.950
895,473
-0.14(-1.39%)
Apr 20, 2015
10.17
10.26
9.800
10.09
878,180
-0.03(-0.30%)
Apr 17, 2015
10.10
10.20
9.960
10.12
1,195,867
+0.04(+0.40%)
Apr 16, 2015
10.18
10.29
10.02
10.08
1,151,282
-0.15(-1.47%)
Apr 15, 2015
10.16
10.32
9.930
10.23
1,108,512
+0.14(+1.44%)
Apr 14, 2015
10.21
10.31
10.01
10.09
994,605
-0.11(-1.13%)
Apr 13, 2015
10.00
10.36
9.900
10.20
1,221,909
+0.18(+1.80%)
Apr 10, 2015
9.930
10.38
9.770
10.02
1,970,463
+0.19(+1.93%)
Apr 09, 2015
9.750
10.10
9.630
9.830
1,882,252
+0.08(+0.82%)
Apr 08, 2015
9.500
9.860
9.450
9.750
1,660,222
+0.25(+2.63%)
Apr 07, 2015
9.280
9.640
9.240
9.500
1,739,867
+0.20(+2.15%)
Apr 06, 2015
9.400
9.800
9.230
9.300
1,933,941
-0.10(-1.12%)
Apr 02, 2015
9.000
9.405
9.405
9.405
3,111,900
+0.46(+5.20%)
Apr 01, 2015
8.900
9.114
8.610
8.940
2,362,975
-0.01(-0.11%)
Mar 31, 2015
8.890
9.550
8.760
8.950
4,814,763
+0.43(+5.05%)
Mar 30, 2015
8.310
8.730
8.200
8.520
1,840,495
+0.27(+3.27%)
Mar 27, 2015
8.000
8.270
7.940
8.250
1,045,857
+0.27(+3.38%)
Mar 26, 2015
8.000
8.220
7.770
7.980
1,237,103
-0.17(-2.09%)
Mar 25, 2015
8.500
8.510
7.850
8.150
1,819,719
-0.30(-3.55%)
Mar 24, 2015
8.710
8.750
8.370
8.450
1,781,263
-0.24(-2.76%)
Mar 23, 2015
8.980
9.250
8.320
8.690
10,689,109
+1.25(+16.80%)
Mar 20, 2015
7.980
8.170
7.425
7.440
2,675,606
-0.48(-6.06%)
Mar 19, 2015
7.590
8.000
7.510
7.920
695,344
+0.29(+3.87%)
Mar 18, 2015
7.600
7.730
7.420
7.625
756,397
-0.00(-0.07%)
Mar 17, 2015
7.710
7.790
7.460
7.630
623,391
-0.07(-0.91%)
Mar 16, 2015
7.920
7.920
7.610
7.700
747,540
-0.15(-1.91%)
Mar 13, 2015
7.760
7.990
7.680
7.850
760,835
+0.07(+0.90%)
Mar 12, 2015
7.690
7.810
7.540
7.780
532,100
+0.14(+1.83%)
Mar 11, 2015
7.690
7.890
7.520
7.640
716,293
-0.05(-0.65%)
Mar 10, 2015
7.540
7.830
7.440
7.690
604,308
+0.03(+0.39%)
Mar 09, 2015
7.660
7.675
7.450
7.660
547,110
+0.04(+0.52%)
Mar 06, 2015
7.840
7.870
7.590
7.620
696,442
-0.25(-3.18%)
Mar 05, 2015
7.770
7.970
7.730
7.870
895,268
+0.14(+1.81%)
Mar 04, 2015
7.500
7.820
7.540
7.730
885,571
+0.19(+2.52%)
Mar 03, 2015
7.890
7.900
7.430
7.540
1,091,935
-0.35(-4.44%)
Mar 02, 2015
7.580
7.890
7.510
7.890
974,876
+0.29(+3.82%)
Feb 27, 2015
7.830
7.889
7.420
7.600
768,083
-0.19(-2.44%)
Feb 26, 2015
7.630
7.850
7.400
7.790
799,331
+0.11(+1.43%)
Feb 25, 2015
7.440
7.690
7.350
7.680
800,054
+0.22(+2.95%)
Feb 24, 2015
7.620
7.690
7.270
7.460
812,159
-0.12(-1.65%)
Feb 23, 2015
7.680
7.720
7.410
7.585
923,460
-0.04(-0.46%)
Feb 20, 2015
7.630
7.800
7.570
7.620
777,166
+0.02(+0.26%)
Feb 19, 2015
7.370
7.690
7.260
7.600
1,249,338
+0.20(+2.70%)
Feb 18, 2015
7.470
7.500
7.210
7.400
1,122,231
-0.09(-1.20%)
Feb 17, 2015
7.200
7.490
7.200
7.490
1,529,128
+0.30(+4.17%)
Feb 13, 2015
7.230
7.190
7.190
7.190
837,700
+0.00(+0.00%)
Feb 12, 2015
7.090
7.250
6.970
7.190
1,092,007
+0.14(+1.99%)
Feb 11, 2015
7.240
7.280
6.970
7.050
1,464,112
-0.21(-2.89%)
Feb 10, 2015
7.260
7.310
7.080
7.260
858,101
+0.00(+0.00%)
Feb 09, 2015
7.350
7.500
7.210
7.260
1,351,163
-0.06(-0.82%)
Feb 06, 2015
7.630
7.750
7.270
7.320
1,523,210
+0.03(+0.41%)
Feb 05, 2015
7.110
7.380
7.080
7.290
1,499,674
+0.24(+3.40%)
Feb 04, 2015
6.910
7.080
6.660
7.050
1,803,079
+0.09(+1.29%)
Feb 03, 2015
7.340
7.560
6.940
6.960
2,556,202
-0.36(-4.92%)
Feb 02, 2015
7.550
7.580
7.070
7.320
3,344,994
-0.31(-4.06%)
Jan 30, 2015
6.750
8.450
6.680
7.630
11,652,271
+1.43(+23.06%)
Jan 29, 2015
6.220
6.320
6.020
6.200
802,076
+0.03(+0.49%)
Jan 28, 2015
6.500
6.590
6.130
6.170
1,041,279
-0.26(-4.04%)
Jan 27, 2015
6.390
6.580
6.330
6.430
788,269
-0.04(-0.62%)
Jan 26, 2015
6.300
6.510
6.250
6.470
1,017,736
+0.14(+2.21%)
Jan 23, 2015
6.230
6.340
6.010
6.330
1,896,126
+0.26(+4.28%)
Jan 22, 2015
6.240
6.320
5.900
6.070
1,429,137
-0.10(-1.62%)
Jan 21, 2015
6.380
6.390
6.100
6.170
1,008,581
-0.22(-3.44%)
Jan 20, 2015
6.300
6.480
6.090
6.390
1,465,625
+0.11(+1.75%)
Jan 16, 2015
6.070
6.580
6.070
6.280
1,765,496
+0.21(+3.46%)
Jan 15, 2015
6.350
6.390
6.050
6.070
1,594,696
-0.27(-4.26%)
Jan 14, 2015
6.020
6.450
6.010
6.340
2,062,932
+0.27(+4.45%)
Jan 13, 2015
6.310
6.440
6.010
6.070
1,469,843
-0.16(-2.57%)
Jan 12, 2015
6.240
6.355
6.100
6.230
1,256,764
+0.00(+0.00%)
Jan 09, 2015
6.220
6.267
5.850
6.230
1,819,626
+0.00(+0.00%)
Jan 08, 2015
6.380
6.480
6.160
6.230
1,440,499
-0.10(-1.58%)
Jan 07, 2015
6.610
6.680
6.325
6.330
1,332,081
-0.17(-2.62%)
Jan 06, 2015
6.550
6.700
6.300
6.500
1,623,833
-0.03(-0.46%)
Jan 05, 2015
6.450
6.660
6.290
6.530
1,545,053
+0.04(+0.62%)
Jan 02, 2015
6.180
6.650
6.150
6.490
1,879,191
+0.39(+6.39%)
Dec 31, 2014
6.010
6.100
6.100
6.100
1,741,100
+0.08(+1.33%)
Dec 30, 2014
6.200
6.340
6.020
6.020
1,459,955
-0.24(-3.83%)
Dec 29, 2014
5.980
6.330
5.970
6.260
2,489,806
+0.33(+5.56%)
Dec 26, 2014
5.900
6.030
5.810
5.930
1,615,071
+0.03(+0.51%)
Dec 24, 2014
5.800
5.900
5.900
5.900
1,464,000
+0.13(+2.25%)
Dec 23, 2014
6.000
6.000
5.343
5.770
4,263,645
-0.15(-2.53%)
Dec 22, 2014
6.250
6.300
5.720
5.920
5,046,134
-0.19(-3.11%)
Dec 19, 2014
5.970
6.820
5.360
6.110
16,592,698
-4.74(-43.69%)
Dec 18, 2014
10.78
11.00
10.63
10.85
1,047,500
+0.12(+1.17%)
Dec 17, 2014
9.830
10.73
9.810
10.72
1,472,488
+0.89(+9.10%)
Dec 16, 2014
9.370
9.980
9.170
9.830
1,092,343
+0.43(+4.57%)
Dec 15, 2014
10.00
10.02
9.360
9.400
940,050
-0.61(-6.09%)
Dec 12, 2014
9.720
10.39
9.690
10.01
910,209
+0.00(+0.00%)
Dec 11, 2014
9.890
10.61
9.850
10.01
1,107,133
+0.12(+1.21%)
Dec 10, 2014
10.19
10.19
9.570
9.890
992,901
-0.30(-2.94%)
Dec 09, 2014
9.410
10.19
9.350
10.19
1,099,397
+0.64(+6.70%)
Dec 08, 2014
9.650
9.850
9.490
9.550
708,057
-0.11(-1.19%)
Dec 05, 2014
9.490
9.730
9.430
9.665
850,947
+0.16(+1.74%)
Dec 04, 2014
9.770
9.900
9.440
9.500
680,068
-0.29(-2.96%)
Dec 03, 2014
9.810
10.02
9.610
9.790
957,264
-0.04(-0.41%)
Dec 02, 2014
9.660
10.06
9.623
9.830
2,167,342
+0.15(+1.55%)
Dec 01, 2014
10.09
10.29
9.530
9.680
1,044,462
-0.61(-5.93%)
Nov 28, 2014
10.42
10.68
10.25
10.29
616,745
-0.06(-0.58%)
Nov 26, 2014
9.870
10.35
10.35
10.35
1,009,400
+0.51(+5.18%)
Nov 25, 2014
10.09
10.15
9.790
9.840
776,949
-0.25(-2.48%)
Nov 24, 2014
9.880
10.12
9.850
10.09
922,933
+0.25(+2.54%)
Nov 21, 2014
9.830
10.02
9.703
9.840
702,495
+0.16(+1.65%)
Nov 20, 2014
9.270
9.770
9.210
9.680
831,941
+0.37(+3.97%)
Nov 19, 2014
9.620
9.650
9.310
9.310
696,996
-0.37(-3.82%)
Nov 18, 2014
9.330
9.820
9.330
9.680
849,974
+0.43(+4.65%)
Nov 17, 2014
9.500
9.700
9.120
9.250
924,753
-0.28(-2.94%)
Nov 14, 2014
9.500
9.582
9.160
9.530
1,126,862
+0.07(+0.74%)
Nov 13, 2014
10.16
10.36
9.450
9.460
1,675,143
-0.66(-6.52%)
Nov 12, 2014
10.05
10.15
9.690
10.12
1,507,849
+0.02(+0.20%)
Nov 11, 2014
9.940
10.39
9.670
10.10
1,811,918
+0.15(+1.51%)
Nov 10, 2014
9.790
10.10
9.540
9.950
1,367,459
+0.18(+1.84%)
Nov 07, 2014
9.690
9.970
9.380
9.770
1,263,479
+0.11(+1.14%)
Nov 06, 2014
9.440
9.690
9.405
9.660
833,114
+0.27(+2.88%)
Nov 05, 2014
9.310
9.460
9.110
9.390
963,225
+0.19(+2.07%)
Nov 04, 2014
9.290
9.510
9.030
9.200
1,085,608
-0.28(-2.95%)
Nov 03, 2014
9.250
9.700
9.110
9.480
1,198,973
+0.22(+2.38%)
Oct 31, 2014
9.770
9.980
9.200
9.260
1,702,967
-0.23(-2.42%)
Oct 30, 2014
9.350
9.740
9.280
9.490
1,247,862
+0.12(+1.23%)
Oct 29, 2014
9.300
9.440
9.140
9.375
945,822
+0.06(+0.70%)
Oct 28, 2014
9.010
9.520
8.870
9.310
1,458,206
+0.38(+4.26%)
Oct 27, 2014
8.690
8.950
8.750
8.930
1,994,513
+0.18(+2.06%)
Oct 24, 2014
8.950
9.660
8.700
8.750
1,743,370
-0.47(-5.10%)
Oct 23, 2014
9.120
9.390
9.000
9.220
1,239,781
+0.22(+2.44%)
Oct 22, 2014
8.910
9.400
8.790
9.000
1,388,203
+0.16(+1.81%)
Oct 21, 2014
9.560
9.710
8.570
8.840
1,622,590
-0.62(-6.55%)
Oct 20, 2014
8.490
9.700
8.410
9.460
2,161,788
+1.16(+13.98%)
Oct 17, 2014
8.580
8.680
7.720
8.300
11,713,565
-0.08(-0.95%)
Oct 16, 2014
8.640
8.750
8.320
8.380
2,027,881
-0.38(-4.34%)
Oct 15, 2014
8.500
8.800
8.300
8.760
1,408,043
+0.09(+1.04%)
Oct 14, 2014
8.980
9.130
8.600
8.670
1,200,786
-0.20(-2.25%)
Oct 13, 2014
8.910
9.149
8.560
8.870
843,757
-0.06(-0.67%)
Oct 10, 2014
9.050
9.390
8.910
8.930
889,851
-0.28(-3.04%)
Oct 09, 2014
9.730
9.765
9.125
9.210
808,542
-0.52(-5.34%)
Oct 08, 2014
9.560
9.760
8.990
9.730
1,067,758
+0.22(+2.31%)
Oct 07, 2014
9.660
9.850
9.380
9.510
928,607
-0.16(-1.65%)
Oct 06, 2014
10.52
10.65
9.660
9.670
1,218,002
-0.84(-7.99%)
Oct 03, 2014
10.86
10.94
10.50
10.51
752,892
-0.19(-1.78%)
Oct 02, 2014
10.43
10.79
10.28
10.70
573,865
+0.25(+2.39%)
Oct 01, 2014
10.63
10.81
10.31
10.45
831,370
-0.14(-1.32%)
Sep 30, 2014
11.11
11.17
10.59
10.59
908,268
-0.58(-5.19%)
Sep 29, 2014
10.64
11.24
10.64
11.17
1,145,268
+0.39(+3.62%)
Sep 26, 2014
10.87
10.94
10.67
10.78
631,264
-0.04(-0.37%)
Sep 25, 2014
11.20
11.28
10.66
10.82
529,837
-0.22(-1.99%)
Sep 24, 2014
10.76
11.05
10.65
11.04
716,475
+0.35(+3.27%)
Sep 23, 2014
10.85
11.00
10.65
10.69
1,318,509
-0.22(-2.02%)
Sep 22, 2014
11.24
11.31
10.71
10.91
810,437
-0.44(-3.88%)
Sep 19, 2014
11.43
11.73
11.20
11.35
1,317,699
+0.01(+0.09%)
Sep 18, 2014
11.39
11.48
11.17
11.34
384,287
+0.04(+0.35%)
Sep 17, 2014
11.19
11.43
11.04
11.30
368,683
+0.16(+1.44%)
Sep 16, 2014
11.06
11.23
10.86
11.14
450,866
+0.15(+1.36%)
Sep 15, 2014
11.41
11.48
10.86
10.99
739,833
-0.42(-3.68%)
Sep 12, 2014
11.70
11.71
11.30
11.41
532,405
-0.27(-2.31%)
Sep 11, 2014
11.65
11.86
11.46
11.68
441,557
-0.04(-0.34%)
Sep 10, 2014
11.32
11.75
11.27
11.72
862,829
+0.42(+3.72%)
Sep 09, 2014
11.64
11.65
11.29
11.30
820,053
-0.32(-2.75%)
Sep 08, 2014
11.29
11.63
11.27
11.62
544,494
+0.30(+2.65%)
Sep 05, 2014
11.73
11.73
11.15
11.32
669,628
-0.43(-3.66%)
Sep 04, 2014
12.00
12.00
11.73
11.75
783,142
-0.26(-2.16%)
Sep 03, 2014
12.24
12.41
11.82
12.01
2,032,700
-0.19(-1.56%)
Sep 02, 2014
12.02
12.74
11.88
12.20
1,302,761
+0.38(+3.21%)
Aug 29, 2014
11.65
11.82
11.82
11.82
468,400
+0.16(+1.37%)
Aug 28, 2014
11.82
12.28
11.63
11.66
739,097
-0.22(-1.85%)
Aug 27, 2014
12.23
12.23
11.88
11.88
691,515
-0.30(-2.46%)
Aug 26, 2014
11.94
12.23
11.88
12.18
563,445
+0.27(+2.27%)
Aug 25, 2014
11.68
12.09
11.64
11.91
558,540
+0.39(+3.39%)
Aug 22, 2014
11.49
11.64
11.28
11.52
479,544
+0.03(+0.26%)
Aug 21, 2014
11.90
11.94
11.48
11.49
525,900
-0.40(-3.36%)
Aug 20, 2014
11.70
12.04
11.60
11.89
506,049
+0.10(+0.85%)
Aug 19, 2014
11.74
11.81
11.58
11.79
584,947
+0.06(+0.51%)
Aug 18, 2014
11.70
11.78
11.52
11.73
752,324
+0.20(+1.73%)
Aug 15, 2014
11.94
11.98
11.28
11.53
787,396
-0.31(-2.62%)
Aug 14, 2014
11.50
11.84
11.38
11.84
658,165
+0.38(+3.32%)
Aug 13, 2014
11.26
11.58
11.26
11.46
621,404
+0.26(+2.32%)
Aug 12, 2014
11.35
11.40
11.16
11.20
732,554
-0.23(-2.01%)
Aug 11, 2014
11.31
11.44
10.98
11.43
777,350
+0.18(+1.60%)
Aug 08, 2014
11.09
11.35
10.94
11.25
561,982
+0.18(+1.63%)
Aug 07, 2014
11.42
11.59
11.14
11.07
624,583
-0.30(-2.64%)
Aug 06, 2014
10.90
11.59
10.90
11.37
777,552
+0.35(+3.18%)
Aug 05, 2014
10.41
11.04
10.41
11.02
961,191
+0.40(+3.77%)
Aug 04, 2014
10.54
10.84
10.49
10.62
938,236
+0.15(+1.43%)
Aug 01, 2014
10.35
11.00
10.28
10.47
1,064,596
-0.31(-2.88%)
Jul 31, 2014
10.98
11.09
10.63
10.78
650,873
-0.33(-2.97%)
Jul 30, 2014
11.12
11.38
11.02
11.11
529,541
+0.16(+1.46%)
Jul 29, 2014
10.61
10.99
10.52
10.95
518,764
+0.42(+3.99%)
Jul 28, 2014
10.62
10.78
10.31
10.53
628,649
-0.10(-0.94%)
Jul 25, 2014
10.82
10.90
10.44
10.63
835,301
-0.26(-2.39%)
Jul 24, 2014
11.36
11.36
10.77
10.89
1,073,952
-0.49(-4.31%)
Jul 23, 2014
11.44
11.69
11.01
11.38
818,120
+0.05(+0.44%)
Jul 22, 2014
11.28
11.52
11.09
11.33
508,246
+0.14(+1.25%)
Jul 21, 2014
11.65
11.71
11.12
11.19
976,017
-0.55(-4.68%)
Jul 18, 2014
10.68
11.82
10.68
11.74
3,820,174
+0.95(+8.80%)
Jul 17, 2014
11.11
11.29
10.65
10.79
1,252,438
-0.48(-4.26%)
Jul 16, 2014
10.85
11.76
10.80
11.27
1,418,648
+0.53(+4.93%)
Jul 15, 2014
11.11
11.35
10.65
10.74
1,215,238
-0.34(-3.07%)
Jul 14, 2014
11.40
11.44
11.02
11.08
415,996
-0.15(-1.34%)
Jul 11, 2014
10.91
11.26
10.87
11.23
496,126
+0.34(+3.12%)
Jul 10, 2014
10.96
11.32
10.70
10.89
907,378
-0.34(-3.03%)
Jul 09, 2014
11.29
11.36
10.87
11.23
428,562
-0.01(-0.09%)
Jul 08, 2014
11.19
11.39
10.77
11.24
1,205,036
-0.04(-0.35%)
Jul 07, 2014
11.59
11.69
11.26
11.28
741,934
-0.32(-2.76%)
Jul 03, 2014
11.86
11.60
11.60
11.60
447,100
-0.25(-2.11%)
Jul 02, 2014
11.91
12.12
11.79
11.85
537,951
-0.10(-0.84%)
Jul 01, 2014
11.90
12.17
11.58
11.95
786,360
+0.10(+0.84%)
Jun 30, 2014
11.92
12.00
11.56
11.85
637,457
-0.06(-0.50%)
Jun 27, 2014
11.70
11.96
11.52
11.91
1,989,099
+0.12(+1.02%)
Jun 26, 2014
12.01
12.02
11.56
11.79
778,209
-0.25(-2.08%)
Jun 25, 2014
12.55
12.78
11.87
12.04
1,372,797
-1.08(-8.23%)
Jun 24, 2014
13.34
13.78
13.02
13.12
644,653
-0.12(-0.91%)
Jun 23, 2014
13.30
13.54
13.08
13.24
484,378
-0.01(-0.08%)
Jun 20, 2014
13.22
13.30
13.00
13.25
1,098,745
+0.10(+0.76%)
Jun 19, 2014
13.18
13.32
12.87
13.15
303,896
+0.00(+0.00%)
Jun 18, 2014
13.09
13.24
12.85
13.15
407,725
+0.10(+0.77%)
Jun 17, 2014
13.10
13.34
12.90
13.05
532,551
-0.24(-1.81%)
Jun 16, 2014
13.40
13.50
13.15
13.29
512,408
+0.03(+0.23%)
Jun 13, 2014
13.28
13.69
13.13
13.26
985,537
+0.06(+0.45%)
Jun 12, 2014
12.44
13.43
12.30
13.20
1,676,837
+1.07(+8.82%)
Jun 11, 2014
12.17
12.42
11.92
12.13
490,660
-0.16(-1.30%)
Jun 10, 2014
12.02
12.30
11.86
12.29
509,168
+0.27(+2.25%)
Jun 06, 2014
12.10
12.10
11.65
12.02
505,208
+0.04(+0.33%)
Jun 05, 2014
11.68
12.13
11.64
11.98
760,151
+0.37(+3.19%)
Jun 04, 2014
11.19
11.65
11.12
11.61
584,692
+0.43(+3.85%)
Jun 03, 2014
10.97
11.24
10.90
11.18
1,685,931
+0.18(+1.64%)
Jun 02, 2014
11.71
11.73
10.90
11.00
1,151,929
-0.82(-6.94%)
May 30, 2014
11.74
11.89
11.51
11.82
1,102,603
+0.25(+2.16%)
May 29, 2014
11.68
11.84
11.49
11.57
662,047
-0.09(-0.77%)
May 28, 2014
11.76
11.85
11.53
11.66
487,197
-0.11(-0.93%)
May 27, 2014
11.25
11.81
11.25
11.77
712,167
+0.66(+5.99%)
May 23, 2014
10.98
11.11
11.11
11.11
667,500
+0.17(+1.51%)
May 22, 2014
10.75
11.08
10.75
10.94
760,955
+0.24(+2.24%)
May 21, 2014
11.09
11.24
10.69
10.70
1,548,649
-0.29(-2.59%)
May 20, 2014
11.31
11.58
10.88
10.98
1,232,336
-0.41(-3.56%)
May 19, 2014
11.25
11.56
11.23
11.39
706,548
+0.09(+0.80%)
May 16, 2014
11.42
11.58
11.09
11.30
677,558
-0.12(-1.05%)
May 15, 2014
11.76
11.99
11.24
11.42
1,248,393
-0.49(-4.11%)
May 14, 2014
11.92
12.22
11.75
11.91
560,110
-0.01(-0.08%)
May 13, 2014
12.08
12.31
11.91
11.92
442,125
-0.25(-2.05%)
May 12, 2014
11.90
12.37
11.90
12.17
568,425
+0.31(+2.61%)
May 09, 2014
11.09
11.90
11.09
11.86
1,033,820
+0.77(+6.94%)
May 08, 2014
11.40
11.80
11.05
11.09
717,054
-0.42(-3.65%)
May 07, 2014
11.94
12.00
11.32
11.51
817,189
-0.24(-2.04%)
May 06, 2014
12.00
12.17
11.70
11.75
644,032
-0.25(-2.08%)
May 05, 2014
11.98
12.20
11.85
12.00
983,265
-0.06(-0.50%)
May 02, 2014
12.81
12.85
11.93
12.06
1,069,910
-0.67(-5.26%)
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.