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
Ltc Properties
(NY:
LTC
)
33.58
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 29, 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 (%)
Dec 29, 2006
12.27
12.33
12.22
12.25
131,115
+0.00(+0.04%)
Dec 28, 2006
12.22
12.32
12.18
12.24
121,303
-0.02(-0.15%)
Dec 27, 2006
11.93
12.27
11.93
12.26
151,183
+0.38(+3.21%)
Dec 26, 2006
11.79
11.96
11.79
11.88
212,950
+0.09(+0.76%)
Dec 22, 2006
11.78
11.85
11.69
11.79
153,636
-0.02(-0.15%)
Dec 21, 2006
11.91
12.15
11.78
11.81
141,372
-0.11(-0.90%)
Dec 20, 2006
11.91
11.95
11.84
11.92
104,579
+0.02(+0.15%)
Dec 19, 2006
11.94
12.03
11.75
11.90
178,610
-0.09(-0.79%)
Dec 18, 2006
12.18
12.23
11.95
11.99
229,228
-0.19(-1.55%)
Dec 15, 2006
12.23
12.33
12.17
12.18
302,813
-0.03(-0.22%)
Dec 14, 2006
12.19
12.33
12.18
12.21
197,118
+0.06(+0.52%)
Dec 13, 2006
12.27
12.29
12.06
12.14
67,118
-0.08(-0.66%)
Dec 12, 2006
12.14
12.23
12.08
12.23
271,818
+0.05(+0.41%)
Dec 11, 2006
12.03
12.18
12.00
12.18
317,084
+0.12(+0.97%)
Dec 08, 2006
11.94
12.22
11.94
12.06
121,972
+0.07(+0.60%)
Dec 07, 2006
12.18
12.18
11.93
11.99
133,344
-0.20(-1.66%)
Dec 06, 2006
12.31
12.33
12.14
12.19
108,593
-0.13(-1.02%)
Dec 05, 2006
12.36
12.38
12.25
12.31
249,296
-0.01(-0.07%)
Dec 04, 2006
12.20
12.38
12.18
12.32
245,729
+0.22(+1.78%)
Dec 01, 2006
12.20
12.36
12.07
12.11
373,945
-0.28(-2.24%)
Nov 30, 2006
12.37
12.50
12.19
12.39
190,428
+0.02(+0.14%)
Nov 29, 2006
12.31
12.46
12.24
12.37
185,746
+0.14(+1.17%)
Nov 28, 2006
11.90
12.31
11.84
12.23
274,048
+0.30(+2.52%)
Nov 27, 2006
12.40
12.40
11.92
11.92
138,696
-0.49(-3.94%)
Nov 24, 2006
12.31
12.42
12.29
12.41
33,224
+0.03(+0.25%)
Nov 22, 2006
12.52
12.53
12.30
12.38
92,984
-0.13(-1.08%)
Nov 21, 2006
12.22
12.56
12.21
12.52
645,540
+0.33(+2.69%)
Nov 20, 2006
11.88
12.33
11.88
12.19
241,492
+0.33(+2.76%)
Nov 17, 2006
11.93
11.97
11.80
11.86
198,679
-0.11(-0.94%)
Nov 16, 2006
12.06
12.11
11.96
11.97
122,418
-0.06(-0.48%)
Nov 15, 2006
12.03
12.14
11.96
12.03
181,509
-0.01(-0.07%)
Nov 14, 2006
11.70
12.04
11.62
12.04
271,372
+0.35(+3.03%)
Nov 13, 2006
11.78
11.88
11.65
11.69
202,247
-0.13(-1.06%)
Nov 10, 2006
11.75
11.88
11.72
11.81
233,242
+0.03(+0.23%)
Nov 09, 2006
11.95
11.96
11.71
11.79
213,842
-0.17(-1.43%)
Nov 08, 2006
11.82
12.04
11.82
11.96
464,254
+0.07(+0.57%)
Nov 07, 2006
11.78
11.93
11.77
11.89
286,758
+0.09(+0.76%)
Nov 06, 2006
11.70
11.82
11.69
11.80
217,410
+0.13(+1.15%)
Nov 03, 2006
11.88
11.93
11.62
11.66
650,892
-0.20(-1.70%)
Nov 02, 2006
11.98
11.98
11.74
11.87
331,355
-0.20(-1.64%)
Nov 01, 2006
12.20
12.27
11.97
12.06
282,298
-0.09(-0.74%)
Oct 31, 2006
12.12
12.15
11.97
12.15
200,909
+0.03(+0.26%)
Oct 30, 2006
11.91
12.12
11.84
12.12
163,224
+0.14(+1.20%)
Oct 27, 2006
11.93
12.00
11.85
11.98
140,257
+0.01(+0.08%)
Oct 26, 2006
11.88
11.97
11.80
11.97
140,034
+0.15(+1.29%)
Oct 25, 2006
11.79
11.88
11.69
11.82
178,387
+0.01(+0.08%)
Oct 24, 2006
11.68
11.87
11.66
11.81
112,607
+0.08(+0.69%)
Oct 23, 2006
11.73
11.77
11.62
11.73
139,588
-0.05(-0.46%)
Oct 20, 2006
11.81
11.81
11.55
11.78
120,411
+0.03(+0.27%)
Oct 19, 2006
11.69
11.82
11.66
11.75
134,459
+0.00(+0.00%)
Oct 18, 2006
11.84
11.91
11.72
11.75
272,487
-0.02(-0.15%)
Oct 17, 2006
11.88
11.91
11.70
11.77
665,832
-0.18(-1.50%)
Oct 16, 2006
11.82
12.18
11.82
11.95
355,214
+0.11(+0.91%)
Oct 13, 2006
11.73
11.93
11.66
11.84
129,554
+0.15(+1.30%)
Oct 12, 2006
11.47
11.69
11.37
11.69
203,808
+0.29(+2.52%)
Oct 11, 2006
11.44
11.50
11.32
11.40
176,603
-0.04(-0.35%)
Oct 10, 2006
11.39
11.44
11.27
11.44
109,039
+0.05(+0.47%)
Oct 09, 2006
11.35
11.39
11.17
11.39
142,710
-0.00(-0.04%)
Oct 06, 2006
11.34
11.48
11.29
11.39
244,391
+0.05(+0.43%)
Oct 05, 2006
11.17
11.34
11.14
11.34
186,638
+0.16(+1.44%)
Oct 04, 2006
10.79
11.18
10.78
11.18
188,422
+0.36(+3.31%)
Oct 03, 2006
10.74
10.92
10.69
10.82
135,797
+0.04(+0.33%)
Oct 02, 2006
10.88
10.90
10.72
10.79
147,169
-0.09(-0.82%)
Sep 29, 2006
11.00
11.03
10.86
10.88
185,969
-0.09(-0.82%)
Sep 28, 2006
11.04
11.08
10.85
10.96
161,217
-0.03(-0.24%)
Sep 27, 2006
10.70
10.99
10.70
10.99
222,092
+0.24(+2.25%)
Sep 26, 2006
10.68
10.81
10.64
10.75
320,206
+0.03(+0.29%)
Sep 25, 2006
10.74
10.81
10.63
10.72
366,363
-0.03(-0.29%)
Sep 22, 2006
10.84
10.88
10.63
10.75
256,655
-0.13(-1.24%)
Sep 21, 2006
11.02
11.03
10.76
10.88
167,015
-0.10(-0.94%)
Sep 20, 2006
11.07
11.21
10.92
10.99
195,111
-0.05(-0.45%)
Sep 19, 2006
10.98
11.05
10.83
11.04
385,986
+0.01(+0.08%)
Sep 18, 2006
10.93
11.06
10.88
11.03
222,538
+0.13(+1.15%)
Sep 15, 2006
10.88
10.94
10.83
10.90
400,034
+0.09(+0.87%)
Sep 14, 2006
11.00
11.07
10.76
10.81
155,420
-0.20(-1.79%)
Sep 13, 2006
10.69
11.01
10.66
11.01
226,998
+0.33(+3.11%)
Sep 12, 2006
10.54
10.76
10.50
10.67
239,039
+0.15(+1.41%)
Sep 11, 2006
10.63
10.63
10.43
10.53
128,216
-0.12(-1.14%)
Sep 08, 2006
10.66
10.66
10.49
10.65
207,152
-0.01(-0.08%)
Sep 07, 2006
10.61
10.69
10.49
10.66
204,031
+0.03(+0.25%)
Sep 06, 2006
10.62
10.64
10.51
10.63
330,686
+0.00(+0.04%)
Sep 05, 2006
10.50
10.64
10.34
10.62
221,646
+0.01(+0.08%)
Sep 01, 2006
10.69
10.70
10.52
10.62
128,885
-0.07(-0.63%)
Aug 31, 2006
10.75
10.84
10.68
10.68
168,576
+0.00(+0.04%)
Aug 30, 2006
10.46
10.68
10.41
10.68
245,729
+0.27(+2.63%)
Aug 29, 2006
10.33
10.40
10.22
10.40
167,238
+0.12(+1.13%)
Aug 28, 2006
10.19
10.31
10.16
10.29
137,581
+0.13(+1.28%)
Aug 25, 2006
10.09
10.18
10.09
10.16
103,910
+0.04(+0.40%)
Aug 24, 2006
10.13
10.16
9.898
10.12
209,382
+0.03(+0.31%)
Aug 23, 2006
10.27
10.31
10.01
10.09
117,066
-0.18(-1.79%)
Aug 22, 2006
10.09
10.31
10.09
10.27
146,723
+0.07(+0.66%)
Aug 21, 2006
10.25
10.25
10.09
10.20
82,950
-0.06(-0.61%)
Aug 18, 2006
10.27
10.30
10.14
10.27
97,890
+0.06(+0.57%)
Aug 17, 2006
10.14
10.29
10.14
10.21
96,552
+0.00(+0.00%)
Aug 16, 2006
10.22
10.27
10.18
10.21
80,720
+0.03(+0.31%)
Aug 15, 2006
10.11
10.20
10.09
10.18
138,919
+0.17(+1.75%)
Aug 14, 2006
9.911
10.21
9.911
10.00
137,581
+0.11(+1.09%)
Aug 11, 2006
9.974
9.974
9.803
9.893
189,537
-0.12(-1.21%)
Aug 10, 2006
9.933
10.12
9.902
10.01
134,459
-0.05(-0.54%)
Aug 09, 2006
10.29
10.34
10.04
10.07
198,456
-0.16(-1.58%)
Aug 08, 2006
10.31
10.43
10.22
10.23
306,381
-0.05(-0.48%)
Aug 07, 2006
10.30
10.30
10.14
10.28
233,910
-0.04(-0.35%)
Aug 04, 2006
10.43
10.43
10.16
10.31
281,852
+0.09(+0.92%)
Aug 03, 2006
9.956
10.27
9.875
10.22
184,854
+0.22(+2.20%)
Aug 02, 2006
9.978
10.05
9.898
10.00
94,322
+0.07(+0.68%)
Aug 01, 2006
9.866
9.992
9.673
9.933
205,145
+0.04(+0.36%)
Jul 31, 2006
9.889
9.965
9.776
9.898
155,643
+0.04(+0.36%)
Jul 28, 2006
9.763
9.956
9.763
9.862
337,821
+0.14(+1.48%)
Jul 27, 2006
9.978
9.980
9.521
9.718
269,365
-0.22(-2.17%)
Jul 26, 2006
9.714
10.07
9.696
9.933
434,151
+0.22(+2.26%)
Jul 25, 2006
9.772
9.866
9.628
9.714
311,063
-0.06(-0.60%)
Jul 24, 2006
9.386
9.776
9.441
9.772
179,279
+0.39(+4.11%)
Jul 21, 2006
9.413
9.516
9.315
9.386
165,677
-0.09(-0.99%)
Jul 20, 2006
9.799
9.866
9.463
9.480
148,284
-0.33(-3.34%)
Jul 19, 2006
9.633
9.933
9.628
9.808
243,945
+0.17(+1.82%)
Jul 18, 2006
9.458
9.637
9.391
9.633
110,600
+0.26(+2.82%)
Jul 17, 2006
9.548
9.624
9.319
9.368
194,442
-0.13(-1.42%)
Jul 14, 2006
9.615
9.615
9.364
9.503
152,075
-0.10(-1.07%)
Jul 13, 2006
9.835
9.835
9.543
9.606
160,771
-0.27(-2.72%)
Jul 12, 2006
9.969
10.00
9.785
9.875
200,017
-0.13(-1.30%)
Jul 11, 2006
9.956
10.01
9.776
10.01
134,459
+0.05(+0.50%)
Jul 10, 2006
9.709
10.01
9.691
9.956
229,674
+0.29(+2.97%)
Jul 07, 2006
9.884
9.938
9.624
9.669
105,917
-0.22(-2.27%)
Jul 06, 2006
9.844
10.01
9.817
9.893
111,938
+0.00(+0.00%)
Jul 05, 2006
10.00
10.00
9.790
9.893
137,581
-0.15(-1.52%)
Jul 03, 2006
9.978
10.05
9.898
10.05
96,998
+0.02(+0.22%)
Jun 30, 2006
9.911
10.09
9.785
10.02
363,465
+0.13(+1.36%)
Jun 29, 2006
9.216
9.933
9.216
9.889
307,718
+0.74(+8.09%)
Jun 28, 2006
9.306
9.337
9.095
9.149
224,768
-0.12(-1.26%)
Jun 27, 2006
9.489
9.552
9.238
9.265
171,921
-0.18(-1.90%)
Jun 26, 2006
9.310
9.480
9.193
9.445
287,427
+0.18(+1.94%)
Jun 23, 2006
9.368
9.368
9.243
9.265
122,864
-0.13(-1.43%)
Jun 22, 2006
9.472
9.498
9.359
9.400
144,940
-0.13(-1.32%)
Jun 21, 2006
9.265
9.575
9.265
9.525
197,564
+0.26(+2.81%)
Jun 20, 2006
9.431
9.440
9.265
9.265
162,332
-0.17(-1.85%)
Jun 19, 2006
9.709
9.709
9.418
9.440
140,480
-0.27(-2.77%)
Jun 16, 2006
9.776
9.821
9.602
9.709
726,261
-0.09(-0.92%)
Jun 15, 2006
9.413
9.857
9.413
9.799
152,967
+0.40(+4.25%)
Jun 14, 2006
9.422
9.543
9.279
9.400
253,533
-0.06(-0.62%)
Jun 13, 2006
9.597
9.821
9.427
9.458
214,734
-0.17(-1.72%)
Jun 12, 2006
9.745
9.785
9.602
9.624
143,156
-0.16(-1.65%)
Jun 09, 2006
9.866
9.907
9.691
9.785
172,590
-0.01(-0.09%)
Jun 08, 2006
9.705
9.821
9.463
9.794
177,049
+0.13(+1.35%)
Jun 07, 2006
9.507
9.741
9.431
9.664
208,490
+0.15(+1.60%)
Jun 06, 2006
9.745
9.745
9.427
9.512
370,377
-0.18(-1.85%)
Jun 05, 2006
10.03
10.13
9.655
9.691
321,320
-0.39(-3.87%)
Jun 02, 2006
10.07
10.10
10.00
10.08
279,622
+0.06(+0.58%)
Jun 01, 2006
9.821
10.05
9.817
10.02
265,128
+0.17(+1.78%)
May 31, 2006
9.597
9.848
9.530
9.848
1,173,791
+0.30(+3.10%)
May 30, 2006
9.530
9.619
9.386
9.552
307,272
-0.04(-0.47%)
May 26, 2006
9.418
9.642
9.382
9.597
366,586
+0.18(+1.90%)
May 25, 2006
9.238
9.440
9.238
9.418
370,154
+0.25(+2.69%)
May 24, 2006
9.131
9.732
9.077
9.171
572,178
+0.04(+0.44%)
May 23, 2006
9.485
9.485
9.131
9.131
398,696
-0.28(-2.96%)
May 22, 2006
9.332
9.570
9.225
9.409
341,835
+0.05(+0.58%)
May 19, 2006
9.261
9.552
9.045
9.355
311,063
-0.01(-0.14%)
May 18, 2006
9.292
9.534
9.238
9.368
224,545
+0.13(+1.41%)
May 17, 2006
9.288
9.310
9.149
9.238
177,718
-0.14(-1.48%)
May 16, 2006
9.238
9.494
9.238
9.377
88,747
+0.13(+1.36%)
May 15, 2006
9.099
9.337
9.010
9.252
189,537
+0.06(+0.68%)
May 12, 2006
9.238
9.265
8.960
9.189
187,753
-0.08(-0.82%)
May 11, 2006
9.530
9.575
9.238
9.265
246,398
-0.28(-2.96%)
May 10, 2006
9.803
9.821
9.530
9.548
110,823
-0.26(-2.61%)
May 09, 2006
9.759
9.862
9.709
9.803
84,288
+0.02(+0.23%)
May 08, 2006
9.871
9.956
9.709
9.781
149,622
-0.11(-1.13%)
May 05, 2006
9.893
10.09
9.875
9.893
133,344
+0.09(+0.91%)
May 04, 2006
9.570
9.853
9.530
9.803
180,840
+0.25(+2.58%)
May 03, 2006
9.539
9.619
9.472
9.557
130,892
-0.02(-0.23%)
May 02, 2006
9.615
9.642
9.418
9.579
272,710
-0.03(-0.28%)
May 01, 2006
9.884
9.963
9.597
9.606
196,449
-0.23(-2.37%)
Apr 28, 2006
9.557
10.09
9.355
9.839
174,151
+0.06(+0.60%)
Apr 27, 2006
9.714
9.978
9.579
9.781
145,163
+0.05(+0.51%)
Apr 26, 2006
9.736
9.821
9.651
9.732
205,814
+0.02(+0.18%)
Apr 25, 2006
9.799
9.821
9.418
9.714
383,756
-0.12(-1.23%)
Apr 24, 2006
9.907
9.956
9.821
9.835
174,151
-0.06(-0.59%)
Apr 21, 2006
10.12
10.12
9.866
9.893
191,543
-0.13(-1.34%)
Apr 20, 2006
10.03
10.11
9.898
10.03
131,338
-0.06(-0.62%)
Apr 19, 2006
9.951
10.13
9.911
10.09
230,343
+0.13(+1.35%)
Apr 18, 2006
9.844
9.956
9.790
9.956
169,468
+0.11(+1.14%)
Apr 17, 2006
9.826
9.929
9.799
9.844
136,689
+0.02(+0.18%)
Apr 13, 2006
9.853
9.933
9.750
9.826
117,958
-0.03(-0.27%)
Apr 12, 2006
9.754
9.902
9.718
9.853
98,782
+0.06(+0.64%)
Apr 11, 2006
9.974
9.974
9.736
9.790
129,554
-0.16(-1.58%)
Apr 10, 2006
9.974
10.11
9.884
9.947
83,842
-0.07(-0.72%)
Apr 07, 2006
10.18
10.30
9.960
10.02
194,888
-0.18(-1.80%)
Apr 06, 2006
10.38
10.40
10.18
10.20
258,439
-0.16(-1.56%)
Apr 05, 2006
10.18
10.40
10.13
10.36
167,238
+0.18(+1.81%)
Apr 04, 2006
10.06
10.19
10.02
10.18
183,293
-0.04(-0.35%)
Apr 03, 2006
10.48
10.51
10.19
10.22
294,339
-0.22(-2.06%)
Mar 31, 2006
10.32
10.45
10.18
10.43
220,308
+0.16(+1.53%)
Mar 30, 2006
10.40
10.44
10.24
10.27
197,787
-0.15(-1.42%)
Mar 29, 2006
10.22
10.54
10.18
10.42
192,212
+0.23(+2.24%)
Mar 28, 2006
10.27
10.29
10.00
10.19
254,648
-0.05(-0.53%)
Mar 27, 2006
10.27
10.29
10.17
10.25
189,314
-0.02(-0.22%)
Mar 24, 2006
10.19
10.28
10.09
10.27
82,950
+0.11(+1.10%)
Mar 23, 2006
10.12
10.21
10.02
10.16
102,572
+0.01(+0.13%)
Mar 22, 2006
9.911
10.15
9.866
10.14
147,615
+0.21(+2.12%)
Mar 21, 2006
10.27
10.31
9.933
9.933
179,279
-0.50(-4.81%)
Mar 20, 2006
10.49
10.49
10.28
10.44
174,820
-0.05(-0.51%)
Mar 17, 2006
10.40
10.55
10.36
10.49
630,823
+0.13(+1.25%)
Mar 16, 2006
10.28
10.40
10.18
10.36
202,916
+0.07(+0.65%)
Mar 15, 2006
10.11
10.30
10.09
10.29
168,799
+0.17(+1.68%)
Mar 14, 2006
10.04
10.15
9.924
10.12
115,060
+0.08(+0.80%)
Mar 13, 2006
10.18
10.18
10.01
10.04
128,662
-0.09(-0.89%)
Mar 10, 2006
9.996
10.14
9.965
10.13
150,291
+0.10(+1.03%)
Mar 09, 2006
10.02
10.16
9.898
10.03
208,936
-0.03(-0.31%)
Mar 08, 2006
9.889
10.07
9.767
10.06
202,024
+0.17(+1.68%)
Mar 07, 2006
10.06
10.08
9.866
9.893
119,296
-0.19(-1.91%)
Mar 06, 2006
9.512
10.11
9.512
10.09
160,994
+0.15(+1.49%)
Mar 03, 2006
10.03
10.06
9.933
9.938
221,646
-0.12(-1.16%)
Mar 02, 2006
10.16
10.17
9.983
10.05
225,660
-0.10(-1.02%)
Mar 01, 2006
9.969
10.18
9.924
10.16
175,934
+0.23(+2.35%)
Feb 28, 2006
9.987
10.04
9.898
9.924
284,974
-0.06(-0.63%)
Feb 27, 2006
10.05
10.05
9.956
9.987
136,689
-0.01(-0.13%)
Feb 24, 2006
10.05
10.05
9.929
10.00
139,588
-0.04(-0.45%)
Feb 23, 2006
9.951
10.08
9.875
10.05
156,089
+0.09(+0.90%)
Feb 22, 2006
9.978
10.04
9.911
9.956
241,046
+0.07(+0.68%)
Feb 21, 2006
10.09
10.10
9.889
9.889
205,814
-0.20(-2.00%)
Feb 17, 2006
10.05
10.10
9.871
10.09
156,981
+0.04(+0.45%)
Feb 16, 2006
10.00
10.07
9.933
10.05
399,811
+0.07(+0.67%)
Feb 15, 2006
9.826
9.978
9.718
9.978
508,405
+0.10(+1.00%)
Feb 14, 2006
10.09
10.16
9.866
9.880
5,019,832
-0.20(-2.00%)
Feb 13, 2006
10.21
10.27
10.08
10.08
665,832
-0.10(-0.97%)
Feb 10, 2006
10.27
10.43
10.16
10.18
1,209,915
+0.43(+4.37%)
Feb 09, 2006
9.705
9.893
9.642
9.754
179,279
+0.05(+0.51%)
Feb 08, 2006
9.400
9.718
9.341
9.705
353,430
+0.26(+2.75%)
Feb 07, 2006
9.642
9.790
9.422
9.445
331,132
-0.23(-2.36%)
Feb 06, 2006
9.552
9.673
9.319
9.673
192,881
+0.08(+0.79%)
Feb 03, 2006
9.812
9.866
9.588
9.597
114,837
-0.22(-2.28%)
Feb 02, 2006
10.14
10.14
9.821
9.821
138,696
-0.37(-3.61%)
Feb 01, 2006
10.09
10.20
10.02
10.19
98,782
+0.07(+0.66%)
Jan 31, 2006
10.11
10.29
9.850
10.12
177,495
-0.01(-0.13%)
Jan 30, 2006
10.27
10.36
10.14
10.14
90,977
-0.14(-1.35%)
Jan 27, 2006
10.14
10.33
10.14
10.27
109,039
+0.14(+1.37%)
Jan 26, 2006
10.11
10.18
10.07
10.14
94,322
+0.08(+0.80%)
Jan 25, 2006
10.07
10.19
10.01
10.05
121,303
-0.08(-0.75%)
Jan 24, 2006
10.11
10.18
10.07
10.13
119,073
+0.09(+0.85%)
Jan 23, 2006
10.01
10.11
9.938
10.05
92,315
+0.08(+0.81%)
Jan 20, 2006
10.18
10.18
9.884
9.965
152,075
-0.17(-1.68%)
Jan 19, 2006
10.09
10.20
10.00
10.14
167,461
+0.01(+0.09%)
Jan 18, 2006
10.01
10.14
9.951
10.13
218,748
+0.09(+0.85%)
Jan 17, 2006
10.05
10.08
9.992
10.04
110,154
-0.06(-0.62%)
Jan 13, 2006
10.13
10.20
10.03
10.10
127,547
+0.04(+0.36%)
Jan 12, 2006
10.18
10.18
10.03
10.07
155,643
-0.13(-1.32%)
Jan 11, 2006
10.20
10.20
10.09
10.20
269,365
+0.01(+0.13%)
Jan 10, 2006
9.875
10.34
9.808
10.19
355,214
+0.32(+3.23%)
Jan 09, 2006
9.866
9.875
9.767
9.871
156,089
+0.04(+0.41%)
Jan 06, 2006
9.839
9.844
9.732
9.830
105,917
+0.04(+0.37%)
Jan 05, 2006
9.655
9.821
9.655
9.794
440,840
+0.09(+0.97%)
Jan 04, 2006
9.678
9.821
9.597
9.700
141,595
-0.02(-0.23%)
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.