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
Apple
(NQ:
AAPL
)
191.79
+0.75 (+0.39%)
Streaming Delayed Price
Updated: 9:43 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 (%)
Aug 31, 2007
4.201
4.206
4.139
4.171
1,038,011,328
+0.07(+1.64%)
Aug 30, 2007
3.996
4.164
3.985
4.104
1,701,368,192
+0.07(+1.62%)
Aug 29, 2007
3.912
4.041
3.902
4.038
1,382,516,736
+0.22(+5.72%)
Aug 28, 2007
3.945
3.988
3.814
3.820
1,396,188,288
-0.16(-4.11%)
Aug 27, 2007
4.018
4.056
3.979
3.983
838,117,696
-0.09(-2.25%)
Aug 24, 2007
3.931
4.077
3.910
4.075
1,079,740,160
+0.13(+3.23%)
Aug 23, 2007
4.008
4.016
3.908
3.948
1,026,914,624
-0.04(-1.09%)
Aug 22, 2007
3.952
3.998
3.925
3.991
1,254,289,536
+0.15(+3.87%)
Aug 21, 2007
3.681
3.884
3.644
3.842
1,542,738,944
+0.16(+4.38%)
Aug 20, 2007
3.733
3.750
3.629
3.681
952,421,888
+0.00(+0.13%)
Aug 17, 2007
3.675
3.720
3.609
3.676
1,416,260,992
+0.15(+4.28%)
Aug 16, 2007
3.524
3.569
3.362
3.525
2,212,317,696
-0.09(-2.38%)
Aug 15, 2007
3.697
3.761
3.604
3.611
1,175,812,480
-0.12(-3.33%)
Aug 14, 2007
3.864
3.864
3.726
3.736
876,083,456
-0.11(-2.94%)
Aug 13, 2007
3.865
3.896
3.810
3.849
892,684,032
+0.08(+2.23%)
Aug 10, 2007
3.708
3.848
3.623
3.765
1,671,421,824
-0.04(-1.10%)
Aug 09, 2007
3.949
4.006
3.768
3.807
1,334,096,896
-0.23(-5.69%)
Aug 08, 2007
4.119
4.122
3.976
4.036
958,075,200
-0.03(-0.76%)
Aug 07, 2007
4.064
4.133
3.995
4.067
1,127,255,296
-0.01(-0.16%)
Aug 06, 2007
4.003
4.074
3.864
4.074
1,096,596,608
+0.10(+2.58%)
Aug 03, 2007
4.025
4.095
3.961
3.971
804,439,552
-0.14(-3.40%)
Aug 02, 2007
4.116
4.125
4.040
4.111
1,010,865,600
+0.04(+1.10%)
Aug 01, 2007
4.025
4.077
3.848
4.066
2,075,197,824
+0.10(+2.46%)
Jul 31, 2007
4.306
4.321
3.961
3.968
2,088,469,632
-0.29(-6.84%)
Jul 30, 2007
4.347
4.381
4.204
4.260
1,313,923,456
-0.07(-1.68%)
Jul 27, 2007
4.403
4.485
4.330
4.333
1,375,217,152
-0.06(-1.47%)
Jul 26, 2007
4.395
4.473
4.125
4.397
2,593,462,272
+0.26(+6.37%)
Jul 25, 2007
4.137
4.167
4.066
4.134
1,892,751,744
+0.07(+1.76%)
Jul 24, 2007
4.183
4.247
4.040
4.063
2,128,860,160
-0.27(-6.13%)
Jul 23, 2007
4.316
4.374
4.245
4.328
1,227,103,488
-0.00(-0.03%)
Jul 20, 2007
4.267
4.342
4.217
4.330
1,380,809,856
+0.11(+2.68%)
Jul 19, 2007
4.226
4.241
4.206
4.217
868,547,648
+0.06(+1.36%)
Jul 18, 2007
4.162
4.170
4.097
4.160
897,613,376
-0.02(-0.57%)
Jul 17, 2007
4.165
4.205
4.141
4.184
841,179,904
+0.02(+0.59%)
Jul 16, 2007
4.168
4.216
4.141
4.159
1,109,675,392
+0.01(+0.27%)
Jul 13, 2007
4.067
4.152
4.052
4.148
1,075,788,032
+0.11(+2.73%)
Jul 12, 2007
4.031
4.043
3.987
4.038
835,118,592
+0.05(+1.27%)
Jul 11, 2007
3.978
4.027
3.955
3.987
973,281,536
+0.00(+0.03%)
Jul 10, 2007
3.882
4.051
3.880
3.986
1,487,256,192
+0.06(+1.55%)
Jul 09, 2007
3.987
4.003
3.891
3.925
1,179,756,032
-0.06(-1.49%)
Jul 06, 2007
4.010
4.016
3.927
3.985
1,036,741,760
-0.01(-0.34%)
Jul 05, 2007
3.879
4.005
3.876
3.998
1,721,262,080
+0.17(+4.39%)
Jul 03, 2007
3.674
3.837
3.659
3.830
1,378,461,696
+0.18(+4.87%)
Jul 02, 2007
3.646
3.677
3.593
3.652
1,180,752,128
-0.02(-0.64%)
Jun 29, 2007
3.674
3.735
3.647
3.676
1,345,571,328
+0.04(+1.23%)
Jun 28, 2007
3.685
3.689
3.614
3.631
997,306,112
-0.04(-1.09%)
Jun 27, 2007
3.633
3.676
3.592
3.671
1,155,975,168
+0.07(+1.87%)
Jun 26, 2007
3.734
3.735
3.576
3.604
1,590,892,544
-0.08(-2.20%)
Jun 25, 2007
3.740
3.768
3.646
3.685
1,145,263,232
-0.02(-0.54%)
Jun 22, 2007
3.730
3.748
3.686
3.705
752,010,944
-0.03(-0.73%)
Jun 21, 2007
3.665
3.743
3.636
3.732
1,028,335,104
+0.07(+1.93%)
Jun 20, 2007
3.731
3.755
3.659
3.661
1,065,172,736
-0.06(-1.71%)
Jun 19, 2007
3.755
3.765
3.702
3.724
1,120,208,640
-0.04(-1.14%)
Jun 18, 2007
3.713
3.770
3.691
3.768
1,081,305,728
+0.14(+3.81%)
Jun 15, 2007
3.633
3.634
3.610
3.629
962,817,024
+0.05(+1.47%)
Jun 14, 2007
3.530
3.598
3.506
3.577
1,155,024,512
+0.04(+1.06%)
Jun 13, 2007
3.648
3.650
3.476
3.539
2,043,043,584
-0.09(-2.39%)
Jun 12, 2007
3.595
3.666
3.563
3.626
1,693,188,864
+0.01(+0.16%)
Jun 11, 2007
3.795
3.799
3.600
3.620
2,213,277,184
-0.13(-3.45%)
Jun 08, 2007
3.790
3.790
3.683
3.749
1,474,676,480
+0.01(+0.34%)
Jun 07, 2007
3.765
3.843
3.710
3.737
2,272,243,712
+0.01(+0.35%)
Jun 06, 2007
3.683
3.736
3.673
3.724
1,319,669,632
+0.03(+0.79%)
Jun 05, 2007
3.657
3.695
3.629
3.695
1,092,469,888
+0.04(+1.10%)
Jun 04, 2007
3.573
3.666
3.551
3.654
1,052,092,992
+0.09(+2.47%)
Jun 01, 2007
3.647
3.650
3.563
3.566
1,049,799,232
-0.08(-2.30%)
May 31, 2007
3.616
3.680
3.600
3.650
1,538,375,168
+0.07(+2.04%)
May 30, 2007
3.443
3.580
3.419
3.577
1,756,209,792
+0.13(+3.87%)
May 29, 2007
3.447
3.459
3.394
3.444
765,883,968
+0.02(+0.64%)
May 25, 2007
3.373
3.427
3.358
3.422
750,501,056
+0.09(+2.65%)
May 24, 2007
3.398
3.447
3.324
3.334
1,052,765,504
-0.07(-1.95%)
May 23, 2007
3.434
3.464
3.391
3.400
1,080,775,040
-0.02(-0.57%)
May 22, 2007
3.388
3.426
3.374
3.420
679,051,968
+0.05(+1.39%)
May 21, 2007
3.322
3.387
3.315
3.373
759,952,640
+0.06(+1.78%)
May 18, 2007
3.320
3.332
3.306
3.314
736,790,976
+0.02(+0.53%)
May 17, 2007
3.227
3.309
3.227
3.296
874,513,344
+0.06(+1.96%)
May 16, 2007
3.269
3.278
3.115
3.233
1,336,814,592
-0.01(-0.17%)
May 15, 2007
3.300
3.319
3.207
3.238
1,131,979,008
-0.06(-1.68%)
May 14, 2007
3.302
3.313
3.260
3.294
773,198,656
+0.02(+0.57%)
May 11, 2007
3.245
3.287
3.216
3.275
772,525,376
+0.04(+1.30%)
May 10, 2007
3.212
3.278
3.190
3.233
1,419,871,744
+0.01(+0.43%)
May 09, 2007
3.160
3.221
3.159
3.219
851,382,848
+0.05(+1.73%)
May 08, 2007
3.116
3.167
3.115
3.164
930,067,712
+0.03(+1.10%)
May 07, 2007
3.044
3.143
3.042
3.130
1,021,844,928
+0.09(+3.08%)
May 04, 2007
3.036
3.060
3.027
3.036
452,973,952
+0.01(+0.41%)
May 03, 2007
3.034
3.056
3.012
3.024
683,597,696
+0.00(+0.01%)
May 02, 2007
3.001
3.028
2.996
3.024
599,404,288
+0.03(+0.92%)
May 01, 2007
2.999
3.022
2.968
2.996
631,477,248
-0.01(-0.33%)
Apr 30, 2007
3.015
3.042
3.002
3.006
731,100,480
-0.00(-0.12%)
Apr 27, 2007
2.957
3.010
2.942
3.009
829,470,912
+0.03(+1.09%)
Apr 26, 2007
3.059
3.087
2.961
2.977
2,062,465,024
+0.11(+3.66%)
Apr 25, 2007
2.838
2.873
2.825
2.872
1,430,279,424
+0.06(+2.26%)
Apr 24, 2007
2.830
2.903
2.750
2.808
1,251,557,760
-0.01(-0.29%)
Apr 23, 2007
2.758
2.825
2.753
2.816
925,578,624
+0.08(+2.79%)
Apr 20, 2007
2.743
2.746
2.727
2.740
622,787,712
+0.02(+0.78%)
Apr 19, 2007
2.716
2.748
2.706
2.719
505,314,560
-0.00(-0.14%)
Apr 18, 2007
2.715
2.736
2.699
2.723
550,218,496
+0.00(+0.06%)
Apr 17, 2007
2.771
2.780
2.702
2.721
891,734,080
-0.03(-1.18%)
Apr 16, 2007
2.729
2.756
2.718
2.754
722,249,664
+0.04(+1.32%)
Apr 13, 2007
2.738
2.753
2.712
2.718
853,700,160
-0.06(-2.12%)
Apr 12, 2007
2.772
2.780
2.732
2.777
784,531,456
-0.01(-0.43%)
Apr 11, 2007
2.828
2.830
2.781
2.789
651,468,160
-0.05(-1.76%)
Apr 10, 2007
2.821
2.839
2.813
2.839
418,149,920
+0.02(+0.64%)
Apr 09, 2007
2.868
2.870
2.802
2.821
490,189,408
-0.03(-1.09%)
Apr 05, 2007
2.835
2.852
2.817
2.852
421,693,344
+0.01(+0.43%)
Apr 04, 2007
2.859
2.865
2.835
2.839
565,460,160
-0.01(-0.24%)
Apr 03, 2007
2.835
2.868
2.824
2.846
692,521,600
+0.03(+0.91%)
Apr 02, 2007
2.835
2.839
2.802
2.821
595,128,640
+0.02(+0.80%)
Mar 30, 2007
2.840
2.852
2.793
2.798
712,236,800
-0.03(-0.90%)
Mar 29, 2007
2.837
2.837
2.778
2.824
860,557,184
+0.02(+0.55%)
Mar 28, 2007
2.858
2.873
2.806
2.808
1,125,273,728
-0.07(-2.33%)
Mar 27, 2007
2.883
2.916
2.861
2.875
1,105,100,672
-0.01(-0.41%)
Mar 26, 2007
2.831
2.888
2.810
2.887
1,025,745,152
+0.07(+2.49%)
Mar 23, 2007
2.812
2.833
2.810
2.817
534,953,344
-0.01(-0.47%)
Mar 22, 2007
2.823
2.842
2.801
2.830
666,007,488
+0.00(+0.10%)
Mar 21, 2007
2.771
2.831
2.760
2.827
814,704,384
+0.07(+2.61%)
Mar 20, 2007
2.751
2.766
2.743
2.755
579,931,072
+0.01(+0.38%)
Mar 19, 2007
2.718
2.757
2.698
2.745
845,423,680
+0.05(+1.72%)
Mar 16, 2007
2.698
2.710
2.690
2.698
677,148,288
+0.00(+0.02%)
Mar 15, 2007
2.709
2.722
2.690
2.698
662,921,728
-0.01(-0.48%)
Mar 14, 2007
2.668
2.711
2.648
2.711
944,479,552
+0.05(+1.81%)
Mar 13, 2007
2.707
2.729
2.662
2.662
1,028,901,440
-0.04(-1.64%)
Mar 12, 2007
2.665
2.710
2.650
2.707
864,968,000
+0.06(+2.16%)
Mar 09, 2007
2.675
2.676
2.632
2.650
535,782,784
-0.00(-0.03%)
Mar 08, 2007
2.668
2.672
2.634
2.650
605,918,720
+0.01(+0.32%)
Mar 07, 2007
2.652
2.680
2.634
2.642
742,647,424
-0.01(-0.53%)
Mar 06, 2007
2.644
2.660
2.632
2.656
857,591,552
+0.06(+2.17%)
Mar 05, 2007
2.587
2.670
2.583
2.600
995,655,168
+0.03(+1.07%)
Mar 02, 2007
2.613
2.637
2.566
2.572
1,019,786,816
-0.05(-1.90%)
Mar 01, 2007
2.531
2.660
2.522
2.622
1,678,549,888
+0.07(+2.90%)
Feb 28, 2007
2.500
2.578
2.500
2.548
1,090,681,088
+0.02(+0.81%)
Feb 27, 2007
2.599
2.623
2.512
2.528
1,359,213,568
-0.14(-5.32%)
Feb 26, 2007
2.706
2.711
2.639
2.670
731,488,960
-0.01(-0.47%)
Feb 23, 2007
2.685
2.721
2.676
2.683
614,471,872
-0.01(-0.49%)
Feb 22, 2007
2.735
2.735
2.666
2.696
994,337,856
+0.01(+0.35%)
Feb 21, 2007
2.590
2.695
2.589
2.687
1,370,016,384
+0.10(+3.84%)
Feb 20, 2007
2.550
2.595
2.535
2.587
732,473,088
+0.03(+1.26%)
Feb 16, 2007
2.562
2.572
2.550
2.555
474,226,688
-0.01(-0.45%)
Feb 15, 2007
2.573
2.579
2.553
2.566
431,228,320
-0.00(-0.11%)
Feb 14, 2007
2.549
2.579
2.547
2.569
602,368,320
+0.02(+0.71%)
Feb 13, 2007
2.565
2.569
2.539
2.551
688,966,976
-0.01(-0.21%)
Feb 12, 2007
2.543
2.565
2.519
2.556
858,632,384
+0.05(+1.93%)
Feb 09, 2007
2.587
2.596
2.506
2.508
1,020,514,304
-0.09(-3.38%)
Feb 08, 2007
2.573
2.606
2.572
2.596
805,232,512
+0.00(+0.03%)
Feb 07, 2007
2.544
2.602
2.516
2.595
1,265,624,192
+0.06(+2.38%)
Feb 06, 2007
2.544
2.544
2.496
2.534
1,024,995,520
+0.01(+0.25%)
Feb 05, 2007
2.539
2.567
2.528
2.528
687,460,992
-0.02(-0.96%)
Feb 02, 2007
2.534
2.568
2.521
2.553
737,120,896
+0.00(+0.01%)
Feb 01, 2007
2.597
2.598
2.552
2.552
787,682,624
-0.03(-1.15%)
Jan 31, 2007
2.556
2.590
2.540
2.582
1,015,329,600
+0.01(+0.21%)
Jan 30, 2007
2.603
2.605
2.568
2.577
685,608,192
-0.01(-0.45%)
Jan 29, 2007
2.599
2.610
2.576
2.588
1,069,459,584
+0.02(+0.66%)
Jan 26, 2007
2.624
2.631
2.560
2.572
1,170,210,560
-0.03(-1.01%)
Jan 25, 2007
2.624
2.665
2.591
2.598
1,074,598,272
-0.01(-0.52%)
Jan 24, 2007
2.611
2.625
2.593
2.611
1,100,358,016
+0.03(+1.17%)
Jan 23, 2007
2.582
2.636
2.575
2.581
1,432,029,952
-0.03(-1.26%)
Jan 22, 2007
2.685
2.685
2.580
2.614
1,724,203,904
-0.05(-1.93%)
Jan 19, 2007
2.669
2.700
2.654
2.665
1,618,038,016
-0.02(-0.64%)
Jan 18, 2007
2.774
2.774
2.682
2.683
2,804,341,504
-0.18(-6.19%)
Jan 17, 2007
2.938
2.940
2.856
2.860
1,975,653,760
-0.06(-2.21%)
Jan 16, 2007
2.882
2.929
2.875
2.925
1,475,347,200
+0.07(+2.62%)
Jan 12, 2007
2.849
2.863
2.808
2.850
1,556,480,768
-0.04(-1.23%)
Jan 11, 2007
2.890
2.915
2.864
2.885
1,708,163,200
-0.04(-1.24%)
Jan 10, 2007
2.854
2.946
2.815
2.921
3,501,853,696
+0.13(+4.79%)
Jan 09, 2007
2.604
2.800
2.565
2.788
3,972,291,840
+0.21(+8.31%)
Jan 08, 2007
2.589
2.606
2.569
2.574
945,249,920
+0.01(+0.49%)
Jan 05, 2007
2.583
2.596
2.542
2.562
989,890,816
-0.02(-0.71%)
Jan 04, 2007
2.531
2.589
2.525
2.580
1,005,352,896
+0.06(+2.22%)
Jan 03, 2007
2.599
2.608
2.467
2.524
1,468,439,040
-0.03(-1.23%)
Dec 29, 2006
2.528
2.572
2.511
2.555
1,276,669,312
+0.12(+4.91%)
Dec 28, 2006
2.416
2.447
2.399
2.436
1,328,037,248
-0.02(-0.80%)
Dec 27, 2006
2.354
2.470
2.312
2.455
2,295,425,536
+0.00(+0.01%)
Dec 26, 2006
2.474
2.487
2.436
2.455
581,923,904
-0.02(-0.84%)
Dec 22, 2006
2.514
2.531
2.458
2.476
727,299,520
-0.02(-0.84%)
Dec 21, 2006
2.551
2.575
2.476
2.497
1,071,875,520
-0.06(-2.19%)
Dec 20, 2006
2.604
2.610
2.552
2.553
673,792,064
-0.05(-1.80%)
Dec 19, 2006
2.552
2.611
2.519
2.600
1,080,736,256
+0.03(+0.98%)
Dec 18, 2006
2.639
2.650
2.548
2.574
855,680,000
-0.07(-2.56%)
Dec 15, 2006
2.681
2.687
2.630
2.642
877,419,136
-0.03(-0.94%)
Dec 14, 2006
2.682
2.711
2.658
2.667
987,265,920
-0.02(-0.56%)
Dec 13, 2006
2.649
2.683
2.625
2.682
1,016,289,792
+0.09(+3.38%)
Dec 12, 2006
2.669
2.676
2.576
2.594
1,226,548,224
-0.08(-2.94%)
Dec 11, 2006
2.678
2.690
2.652
2.673
592,638,656
+0.01(+0.56%)
Dec 08, 2006
2.627
2.692
2.620
2.658
930,009,920
+0.04(+1.40%)
Dec 07, 2006
2.711
2.726
2.617
2.622
1,191,716,864
-0.08(-3.11%)
Dec 06, 2006
2.730
2.753
2.701
2.706
756,847,232
-0.04(-1.58%)
Dec 05, 2006
2.761
2.781
2.737
2.749
786,107,200
+0.00(+0.16%)
Dec 04, 2006
2.767
2.772
2.726
2.744
841,580,288
-0.01(-0.22%)
Dec 01, 2006
2.765
2.781
2.714
2.750
942,973,248
-0.01(-0.37%)
Nov 30, 2006
2.777
2.791
2.743
2.761
1,032,906,880
-0.00(-0.15%)
Nov 29, 2006
2.801
2.806
2.718
2.765
1,372,073,216
-0.00(-0.01%)
Nov 28, 2006
2.722
2.770
2.708
2.765
1,228,750,336
+0.07(+2.54%)
Nov 27, 2006
2.786
2.806
2.696
2.697
1,274,727,552
-0.06(-2.28%)
Nov 24, 2006
2.697
2.803
2.696
2.760
615,506,688
+0.04(+1.46%)
Nov 22, 2006
2.680
2.733
2.646
2.720
796,865,216
+0.05(+1.93%)
Nov 21, 2006
2.633
2.668
2.624
2.668
738,520,000
+0.06(+2.46%)
Nov 20, 2006
2.572
2.620
2.566
2.604
676,845,888
+0.02(+0.72%)
Nov 17, 2006
2.564
2.588
2.560
2.586
553,150,720
+0.01(+0.28%)
Nov 16, 2006
2.556
2.599
2.549
2.578
822,977,344
+0.05(+1.86%)
Nov 15, 2006
2.562
2.587
2.530
2.531
779,378,496
-0.03(-1.12%)
Nov 14, 2006
2.554
2.560
2.527
2.560
698,379,264
+0.02(+0.77%)
Nov 13, 2006
2.506
2.544
2.489
2.540
534,459,936
+0.04(+1.48%)
Nov 10, 2006
2.516
2.518
2.485
2.503
443,346,624
-0.01(-0.26%)
Nov 09, 2006
2.497
2.551
2.473
2.510
1,094,658,304
+0.03(+1.08%)
Nov 08, 2006
2.410
2.490
2.406
2.483
819,476,352
+0.06(+2.41%)
Nov 07, 2006
2.423
2.440
2.413
2.425
623,647,872
+0.02(+1.00%)
Nov 06, 2006
2.378
2.411
2.362
2.401
515,461,728
+0.04(+1.81%)
Nov 03, 2006
2.390
2.395
2.343
2.358
512,161,888
-0.02(-0.87%)
Nov 02, 2006
2.377
2.389
2.364
2.379
551,998,528
-0.01(-0.23%)
Nov 01, 2006
2.443
2.451
2.360
2.384
724,788,288
-0.06(-2.37%)
Oct 31, 2006
2.453
2.460
2.416
2.442
594,799,680
+0.02(+0.82%)
Oct 30, 2006
2.409
2.437
2.394
2.422
592,834,688
+0.00(+0.01%)
Oct 27, 2006
2.462
2.483
2.410
2.422
705,417,536
-0.05(-2.17%)
Oct 26, 2006
2.467
2.488
2.444
2.475
513,162,624
+0.02(+0.62%)
Oct 25, 2006
2.450
2.470
2.440
2.460
575,441,920
+0.02(+0.78%)
Oct 24, 2006
2.446
2.460
2.416
2.441
549,271,424
-0.01(-0.50%)
Oct 23, 2006
2.409
2.467
2.402
2.453
987,189,632
+0.05(+1.89%)
Oct 20, 2006
2.378
2.409
2.369
2.408
758,351,488
+0.03(+1.22%)
Oct 19, 2006
2.387
2.408
2.354
2.379
1,798,425,856
+0.13(+5.98%)
Oct 18, 2006
2.251
2.367
2.226
2.245
1,352,472,448
+0.01(+0.32%)
Oct 17, 2006
2.260
2.267
2.230
2.237
570,386,688
-0.03(-1.47%)
Oct 16, 2006
2.265
2.285
2.253
2.271
603,478,400
+0.01(+0.51%)
Oct 13, 2006
2.278
2.316
2.251
2.259
811,329,024
-0.01(-0.32%)
Oct 12, 2006
2.217
2.271
2.217
2.267
703,222,080
+0.06(+2.77%)
Oct 11, 2006
2.211
2.228
2.187
2.206
678,102,528
-0.02(-0.79%)
Oct 10, 2006
2.245
2.246
2.201
2.223
630,422,208
-0.02(-1.10%)
Oct 09, 2006
2.223
2.261
2.215
2.248
519,750,112
+0.01(+0.55%)
Oct 06, 2006
2.241
2.260
2.223
2.235
553,716,160
-0.02(-0.82%)
Oct 05, 2006
2.245
2.294
2.233
2.254
810,968,704
-0.02(-0.73%)
Oct 04, 2006
2.232
2.273
2.203
2.270
994,003,904
+0.04(+1.75%)
Oct 03, 2006
2.242
2.257
2.204
2.231
937,660,800
-0.02(-1.04%)
Oct 02, 2006
2.262
2.285
2.238
2.255
845,260,800
-0.06(-2.75%)
Sep 29, 2006
2.322
2.335
2.309
2.319
481,268,640
-0.00(-0.04%)
Sep 28, 2006
2.320
2.334
2.288
2.319
858,170,368
+0.02(+0.79%)
Sep 27, 2006
2.324
2.333
2.284
2.301
962,425,088
-0.04(-1.55%)
Sep 26, 2006
2.294
2.343
2.292
2.337
1,315,200,768
+0.06(+2.46%)
Sep 25, 2006
2.223
2.285
2.220
2.281
1,018,484,480
+0.08(+3.77%)
Sep 22, 2006
2.238
2.239
2.186
2.199
788,936,000
-0.05(-2.21%)
Sep 21, 2006
2.266
2.291
2.229
2.248
941,718,208
-0.02(-0.81%)
Sep 20, 2006
2.240
2.279
2.235
2.267
975,682,240
+0.04(+2.02%)
Sep 19, 2006
2.234
2.240
2.193
2.222
842,010,112
-0.00(-0.16%)
Sep 18, 2006
2.223
2.255
2.208
2.225
836,344,896
-0.01(-0.28%)
Sep 15, 2006
2.252
2.258
2.207
2.232
1,165,310,720
-0.00(-0.09%)
Sep 14, 2006
2.220
2.249
2.212
2.234
951,419,904
-0.00(-0.04%)
Sep 13, 2006
2.194
2.238
2.178
2.235
1,359,204,480
+0.05(+2.16%)
Sep 12, 2006
2.193
2.212
2.152
2.188
1,997,878,016
+0.00(+0.18%)
Sep 11, 2006
2.181
2.221
2.151
2.184
1,125,430,400
-0.00(-0.03%)
Sep 08, 2006
2.210
2.216
2.166
2.184
1,062,509,568
-0.01(-0.38%)
Sep 07, 2006
2.126
2.213
2.116
2.193
1,503,611,008
+0.08(+3.96%)
Sep 06, 2006
2.141
2.159
2.099
2.109
1,155,193,728
-0.04(-2.03%)
Sep 05, 2006
2.077
2.153
2.065
2.153
1,201,094,016
+0.09(+4.53%)
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.