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
Extreme Networks
(NQ:
EXTR
)
11.43
-0.19 (-1.68%)
Streaming Delayed Price
Updated: 10:52 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 (%)
Jul 31, 2008
2.950
3.050
2.900
2.930
2,088,094
-0.10(-3.30%)
Jul 30, 2008
3.040
3.070
2.960
3.030
680,321
+0.01(+0.33%)
Jul 29, 2008
3.020
3.090
2.820
3.020
654,928
+0.15(+5.23%)
Jul 28, 2008
2.930
2.950
2.860
2.870
264,691
-0.06(-2.05%)
Jul 25, 2008
2.940
2.990
2.885
2.930
859,105
+0.02(+0.69%)
Jul 24, 2008
2.930
2.940
2.880
2.910
391,211
+0.00(+0.00%)
Jul 23, 2008
2.900
2.950
2.860
2.910
365,153
+0.01(+0.34%)
Jul 22, 2008
2.980
2.980
2.820
2.900
611,353
+0.08(+2.84%)
Jul 21, 2008
2.830
2.840
2.780
2.820
199,479
-0.01(-0.35%)
Jul 18, 2008
2.840
2.840
2.800
2.830
513,990
+0.00(+0.00%)
Jul 17, 2008
2.830
2.850
2.750
2.830
537,717
+0.02(+0.71%)
Jul 16, 2008
2.760
2.810
2.680
2.810
677,909
+0.07(+2.55%)
Jul 15, 2008
2.720
2.790
2.650
2.740
568,609
-0.02(-0.72%)
Jul 14, 2008
2.800
2.840
2.670
2.760
724,275
-0.02(-0.72%)
Jul 11, 2008
2.670
2.790
2.670
2.780
1,109,536
+0.08(+2.96%)
Jul 10, 2008
2.700
2.780
2.670
2.700
1,137,717
-0.01(-0.37%)
Jul 09, 2008
2.790
2.800
2.700
2.710
576,328
-0.07(-2.52%)
Jul 08, 2008
2.780
2.785
2.720
2.780
646,242
+0.01(+0.36%)
Jul 07, 2008
2.860
2.880
2.750
2.770
593,005
-0.07(-2.46%)
Jul 04, 2008
2.740
2.860
2.690
2.840
490,661
+0.00(+0.00%)
Jul 03, 2008
2.740
2.860
2.690
2.840
490,661
+0.10(+3.65%)
Jul 02, 2008
2.800
2.840
2.500
2.740
2,905,852
-0.06(-2.14%)
Jul 01, 2008
2.800
2.880
2.720
2.800
1,055,357
-0.04(-1.41%)
Jun 30, 2008
2.920
3.000
2.840
2.840
1,488,800
-0.10(-3.40%)
Jun 27, 2008
2.990
3.020
2.920
2.940
1,766,663
-0.09(-2.97%)
Jun 26, 2008
3.120
3.120
2.970
3.030
709,921
-0.12(-3.81%)
Jun 25, 2008
3.080
3.170
3.070
3.150
719,276
+0.07(+2.27%)
Jun 24, 2008
3.160
3.200
3.080
3.080
787,526
-0.07(-2.22%)
Jun 23, 2008
3.220
3.240
3.120
3.150
478,389
-0.04(-1.25%)
Jun 20, 2008
3.180
3.220
3.070
3.190
1,309,620
+0.00(+0.00%)
Jun 19, 2008
3.170
3.260
3.140
3.190
759,966
+0.02(+0.63%)
Jun 18, 2008
3.180
3.230
3.140
3.170
518,591
-0.01(-0.31%)
Jun 17, 2008
3.280
3.300
3.180
3.180
782,772
-0.12(-3.64%)
Jun 16, 2008
3.300
3.310
3.220
3.300
605,148
-0.02(-0.60%)
Jun 13, 2008
3.230
3.330
3.170
3.320
745,065
+0.12(+3.75%)
Jun 12, 2008
3.210
3.270
3.160
3.200
1,010,903
+0.00(+0.00%)
Jun 11, 2008
3.280
3.300
3.180
3.200
851,042
-0.10(-3.03%)
Jun 10, 2008
3.310
3.320
3.200
3.300
837,852
+0.02(+0.61%)
Jun 09, 2008
3.200
3.310
3.130
3.280
1,372,047
+0.09(+2.82%)
Jun 06, 2008
3.180
3.210
3.130
3.190
833,879
-0.03(-0.93%)
Jun 05, 2008
3.140
3.240
3.140
3.220
603,358
+0.08(+2.55%)
Jun 04, 2008
3.180
3.260
3.140
3.140
580,704
-0.04(-1.26%)
Jun 03, 2008
3.260
3.300
3.165
3.180
1,128,255
-0.05(-1.55%)
Jun 02, 2008
3.350
3.350
3.180
3.230
1,090,587
-0.02(-0.62%)
May 30, 2008
3.270
3.280
3.130
3.250
1,093,404
-0.01(-0.31%)
May 29, 2008
3.260
3.310
3.250
3.260
517,253
+0.00(+0.00%)
May 28, 2008
3.350
3.350
3.240
3.260
672,152
-0.08(-2.40%)
May 27, 2008
3.320
3.410
3.270
3.340
802,078
+0.01(+0.30%)
May 26, 2008
3.380
3.380
3.250
3.330
2,300,976
+0.00(+0.00%)
May 23, 2008
3.380
3.380
3.250
3.330
2,300,976
-0.08(-2.35%)
May 22, 2008
3.360
3.420
3.300
3.410
1,256,682
+0.06(+1.79%)
May 21, 2008
3.360
3.390
3.310
3.350
2,056,800
+0.00(+0.00%)
May 20, 2008
3.240
3.360
3.210
3.350
4,437,418
+0.09(+2.76%)
May 19, 2008
3.570
3.570
3.180
3.260
3,649,352
-0.31(-8.68%)
May 16, 2008
3.310
3.600
3.290
3.570
4,278,578
+0.32(+9.85%)
May 15, 2008
3.120
3.270
3.100
3.250
2,878,986
+0.18(+5.86%)
May 14, 2008
3.250
3.250
3.070
3.070
1,229,841
-0.10(-3.15%)
May 13, 2008
3.110
3.180
3.100
3.170
797,159
+0.06(+1.93%)
May 12, 2008
3.060
3.130
3.010
3.110
628,129
+0.06(+1.97%)
May 09, 2008
3.010
3.080
2.980
3.050
473,713
-0.01(-0.33%)
May 08, 2008
3.060
3.090
3.010
3.060
542,037
+0.01(+0.33%)
May 07, 2008
3.060
3.120
3.030
3.050
707,012
-0.03(-0.97%)
May 06, 2008
3.100
3.130
3.040
3.080
918,849
-0.03(-0.96%)
May 05, 2008
3.120
3.140
3.030
3.110
1,289,982
-0.03(-0.96%)
May 02, 2008
3.110
3.170
3.080
3.140
1,944,935
+0.05(+1.62%)
May 01, 2008
3.000
3.120
3.000
3.090
1,808,192
+0.06(+1.98%)
Apr 30, 2008
3.020
3.050
2.960
3.030
1,981,189
+0.01(+0.33%)
Apr 29, 2008
3.020
3.030
3.000
3.020
900,204
+0.00(+0.00%)
Apr 28, 2008
2.950
3.090
2.910
3.020
1,999,967
+0.07(+2.37%)
Apr 25, 2008
2.960
3.030
2.890
2.950
1,161,449
-0.03(-1.01%)
Apr 24, 2008
2.900
3.030
2.790
2.980
3,423,023
-0.16(-5.10%)
Apr 23, 2008
3.090
3.150
3.030
3.140
773,716
+0.08(+2.61%)
Apr 22, 2008
3.140
3.170
3.000
3.060
396,118
-0.10(-3.16%)
Apr 21, 2008
3.150
3.190
3.120
3.160
401,276
-0.02(-0.63%)
Apr 18, 2008
3.100
3.200
3.090
3.180
794,410
+0.12(+3.92%)
Apr 17, 2008
3.050
3.080
2.990
3.060
392,061
+0.00(+0.00%)
Apr 16, 2008
3.040
3.100
3.010
3.060
820,199
+0.06(+2.00%)
Apr 15, 2008
3.010
3.040
2.970
3.000
348,416
-0.01(-0.33%)
Apr 14, 2008
3.060
3.060
3.000
3.010
503,422
-0.06(-1.95%)
Apr 11, 2008
3.100
3.110
3.040
3.070
474,436
-0.08(-2.54%)
Apr 10, 2008
3.100
3.190
3.100
3.150
279,185
+0.07(+2.27%)
Apr 09, 2008
3.160
3.170
3.070
3.080
355,392
-0.08(-2.53%)
Apr 08, 2008
3.160
3.160
3.050
3.160
360,092
-0.02(-0.63%)
Apr 07, 2008
3.240
3.280
3.170
3.180
420,320
-0.02(-0.63%)
Apr 04, 2008
3.240
3.250
3.160
3.200
728,790
-0.03(-0.93%)
Apr 03, 2008
3.220
3.280
3.170
3.230
473,429
-0.01(-0.31%)
Apr 02, 2008
3.230
3.270
3.180
3.240
591,547
-0.02(-0.61%)
Apr 01, 2008
3.140
3.280
3.090
3.260
811,373
+0.16(+5.16%)
Mar 31, 2008
3.130
3.140
3.050
3.100
700,815
-0.02(-0.64%)
Mar 28, 2008
3.110
3.270
3.100
3.120
444,698
-0.14(-4.29%)
Mar 27, 2008
3.260
3.280
3.200
3.260
533,043
+0.01(+0.31%)
Mar 26, 2008
3.140
3.250
3.140
3.250
687,862
+0.09(+2.85%)
Mar 25, 2008
3.180
3.200
3.110
3.160
1,248,024
-0.01(-0.32%)
Mar 24, 2008
3.160
3.200
3.130
3.170
1,000,865
+0.02(+0.63%)
Mar 21, 2008
3.190
3.210
3.080
3.150
2,118,087
+0.00(+0.00%)
Mar 20, 2008
3.190
3.210
3.080
3.150
2,118,087
+0.04(+1.29%)
Mar 19, 2008
3.140
3.215
3.100
3.110
940,107
+0.00(+0.00%)
Mar 18, 2008
3.080
3.110
3.040
3.110
1,090,461
+0.10(+3.32%)
Mar 17, 2008
2.980
3.080
2.950
3.010
1,282,712
-0.01(-0.33%)
Mar 14, 2008
3.030
3.035
2.920
3.020
914,031
+0.01(+0.33%)
Mar 13, 2008
3.010
3.090
3.000
3.010
753,259
-0.02(-0.66%)
Mar 12, 2008
3.030
3.110
2.960
3.030
1,113,775
+0.01(+0.33%)
Mar 11, 2008
2.920
3.020
2.890
3.020
779,422
+0.15(+5.23%)
Mar 10, 2008
2.990
3.020
2.840
2.870
918,576
-0.15(-4.97%)
Mar 07, 2008
2.910
3.020
2.900
3.020
804,409
+0.07(+2.37%)
Mar 06, 2008
3.030
3.060
2.950
2.950
906,831
-0.05(-1.67%)
Mar 05, 2008
2.980
3.040
2.940
3.000
704,151
+0.04(+1.35%)
Mar 04, 2008
2.980
3.040
2.920
2.960
886,701
-0.05(-1.66%)
Mar 03, 2008
3.050
3.080
2.920
3.010
822,963
+0.00(+0.00%)
Feb 29, 2008
3.080
3.090
3.000
3.010
1,121,822
-0.05(-1.63%)
Feb 28, 2008
3.120
3.180
3.020
3.060
1,309,373
-0.09(-2.86%)
Feb 27, 2008
3.100
3.210
3.090
3.150
646,448
+0.01(+0.32%)
Feb 26, 2008
3.180
3.230
3.050
3.140
1,000,679
-0.07(-2.18%)
Feb 25, 2008
3.070
3.240
3.040
3.210
763,757
+0.15(+4.90%)
Feb 22, 2008
3.130
3.180
3.040
3.060
604,054
-0.07(-2.24%)
Feb 21, 2008
3.230
3.280
3.120
3.130
354,782
-0.07(-2.19%)
Feb 20, 2008
3.200
3.240
3.130
3.200
405,670
+0.00(+0.00%)
Feb 19, 2008
3.250
3.300
3.200
3.200
309,133
-0.01(-0.31%)
Feb 18, 2008
3.200
3.230
3.140
3.210
535,080
+0.00(+0.00%)
Feb 15, 2008
3.200
3.230
3.140
3.210
535,080
-0.01(-0.31%)
Feb 14, 2008
3.180
3.270
3.170
3.220
628,860
+0.04(+1.26%)
Feb 13, 2008
3.150
3.180
3.120
3.180
784,827
+0.05(+1.60%)
Feb 12, 2008
3.130
3.150
3.090
3.130
514,174
+0.02(+0.64%)
Feb 11, 2008
3.140
3.180
3.080
3.110
433,395
-0.04(-1.27%)
Feb 08, 2008
3.150
3.170
3.060
3.150
598,004
+0.01(+0.32%)
Feb 07, 2008
3.100
3.180
3.050
3.140
821,987
+0.01(+0.32%)
Feb 06, 2008
3.250
3.270
3.110
3.130
608,981
-0.09(-2.80%)
Feb 05, 2008
3.200
3.310
3.130
3.220
786,736
-0.05(-1.53%)
Feb 04, 2008
3.370
3.410
3.260
3.270
1,139,118
-0.10(-2.97%)
Feb 01, 2008
3.470
3.480
3.330
3.370
1,427,808
-0.08(-2.32%)
Jan 31, 2008
3.370
3.450
3.290
3.450
1,140,156
+0.12(+3.60%)
Jan 30, 2008
3.290
3.450
3.240
3.330
1,041,820
+0.01(+0.30%)
Jan 29, 2008
3.440
3.440
3.250
3.320
1,190,413
-0.11(-3.21%)
Jan 28, 2008
3.450
3.510
3.390
3.430
1,169,021
-0.02(-0.58%)
Jan 25, 2008
3.410
3.560
3.390
3.450
2,700,976
+0.28(+8.83%)
Jan 24, 2008
3.050
3.240
3.000
3.170
2,596,130
+0.08(+2.59%)
Jan 23, 2008
3.010
3.090
2.800
3.090
1,424,147
+0.00(+0.00%)
Jan 22, 2008
3.000
3.190
2.800
3.090
738,923
-0.03(-0.96%)
Jan 21, 2008
3.150
3.160
3.070
3.120
802,866
+0.00(+0.00%)
Jan 18, 2008
3.150
3.160
3.070
3.120
802,866
+0.00(+0.00%)
Jan 17, 2008
3.130
3.160
3.120
3.120
624,910
+0.00(+0.00%)
Jan 16, 2008
3.060
3.160
3.040
3.120
778,979
+0.05(+1.63%)
Jan 15, 2008
3.150
3.160
3.040
3.070
784,355
-0.08(-2.54%)
Jan 14, 2008
3.170
3.190
3.110
3.150
792,874
+0.00(+0.00%)
Jan 11, 2008
3.220
3.220
3.030
3.150
1,019,281
-0.09(-2.78%)
Jan 10, 2008
3.130
3.250
3.060
3.240
881,085
+0.08(+2.53%)
Jan 09, 2008
3.100
3.200
3.060
3.160
814,622
+0.05(+1.61%)
Jan 08, 2008
3.170
3.300
3.040
3.110
1,395,721
-0.07(-2.20%)
Jan 07, 2008
3.200
3.250
3.010
3.180
858,721
-0.03(-0.93%)
Jan 04, 2008
3.390
3.390
3.180
3.210
731,931
-0.17(-5.03%)
Jan 03, 2008
3.370
3.450
3.260
3.380
934,073
+0.03(+0.90%)
Jan 02, 2008
3.540
3.550
3.350
3.350
1,003,136
-0.19(-5.37%)
Jan 01, 2008
3.450
3.580
3.360
3.540
1,215,739
+0.00(+0.00%)
Dec 31, 2007
3.450
3.580
3.360
3.540
1,215,639
+0.08(+2.31%)
Dec 28, 2007
3.580
3.580
3.430
3.460
613,741
-0.07(-1.98%)
Dec 27, 2007
3.670
3.720
3.530
3.530
632,158
-0.18(-4.85%)
Dec 26, 2007
3.690
3.711
3.650
3.710
609,136
+0.02(+0.54%)
Dec 24, 2007
3.680
3.690
3.590
3.690
314,618
+0.01(+0.27%)
Dec 21, 2007
3.690
3.750
3.570
3.680
1,553,479
+0.07(+1.94%)
Dec 20, 2007
3.570
3.650
3.480
3.610
760,488
+0.05(+1.40%)
Dec 19, 2007
3.490
3.580
3.420
3.560
913,824
+0.07(+2.01%)
Dec 18, 2007
3.510
3.510
3.390
3.490
718,809
+0.04(+1.16%)
Dec 17, 2007
3.510
3.560
3.450
3.450
516,967
-0.08(-2.27%)
Dec 14, 2007
3.550
3.680
3.500
3.530
650,319
-0.08(-2.22%)
Dec 13, 2007
3.620
3.760
3.560
3.610
510,249
-0.06(-1.63%)
Dec 12, 2007
3.730
3.820
3.600
3.670
707,514
+0.04(+1.10%)
Dec 11, 2007
3.750
3.760
3.590
3.630
906,859
-0.09(-2.42%)
Dec 10, 2007
3.740
3.810
3.710
3.720
559,662
-0.02(-0.53%)
Dec 07, 2007
3.890
3.890
3.740
3.740
541,729
-0.13(-3.36%)
Dec 06, 2007
3.830
3.880
3.750
3.870
844,274
+0.04(+1.04%)
Dec 05, 2007
3.680
3.850
3.650
3.830
949,565
+0.21(+5.80%)
Dec 04, 2007
3.550
3.670
3.530
3.620
684,331
+0.03(+0.84%)
Dec 03, 2007
3.640
3.650
3.550
3.590
1,040,138
-0.05(-1.37%)
Nov 30, 2007
3.700
3.770
3.620
3.640
923,380
-0.06(-1.62%)
Nov 29, 2007
3.750
3.810
3.670
3.700
598,842
-0.05(-1.33%)
Nov 28, 2007
3.680
3.770
3.550
3.750
1,121,008
+0.12(+3.31%)
Nov 27, 2007
3.670
3.800
3.620
3.630
594,237
-0.04(-1.09%)
Nov 26, 2007
3.870
3.900
3.640
3.670
940,187
-0.20(-5.17%)
Nov 23, 2007
3.790
3.920
3.740
3.870
428,516
+0.09(+2.38%)
Nov 21, 2007
3.860
3.870
3.700
3.780
830,294
-0.09(-2.33%)
Nov 20, 2007
3.760
4.000
3.745
3.870
992,288
+0.14(+3.75%)
Nov 19, 2007
3.820
3.880
3.660
3.730
688,115
-0.17(-4.36%)
Nov 16, 2007
3.960
3.960
3.820
3.900
900,970
-0.05(-1.27%)
Nov 15, 2007
4.010
4.010
3.920
3.950
694,530
-0.07(-1.74%)
Nov 14, 2007
4.100
4.120
3.960
4.020
849,304
-0.07(-1.71%)
Nov 13, 2007
3.940
4.090
3.940
4.090
1,297,583
+0.18(+4.60%)
Nov 12, 2007
4.010
4.080
3.910
3.910
716,907
-0.12(-2.98%)
Nov 09, 2007
4.070
4.100
3.950
4.030
1,136,650
-0.07(-1.71%)
Nov 08, 2007
4.150
4.170
3.900
4.100
1,414,191
-0.07(-1.68%)
Nov 07, 2007
4.300
4.320
4.150
4.170
1,100,753
-0.17(-3.92%)
Nov 06, 2007
4.170
4.350
4.160
4.340
1,330,043
+0.18(+4.33%)
Nov 05, 2007
4.180
4.290
4.130
4.160
809,699
-0.09(-2.12%)
Nov 02, 2007
4.200
4.340
4.180
4.250
1,212,731
+0.09(+2.16%)
Nov 01, 2007
4.300
4.390
4.150
4.160
1,740,624
-0.22(-5.02%)
Oct 31, 2007
4.400
4.400
4.270
4.380
1,683,952
+0.00(+0.00%)
Oct 30, 2007
4.350
4.380
4.330
4.380
1,249,130
+0.02(+0.46%)
Oct 29, 2007
4.290
4.400
4.250
4.360
1,837,857
+0.11(+2.59%)
Oct 26, 2007
4.160
4.250
4.110
4.250
2,874,511
+0.16(+3.91%)
Oct 25, 2007
4.000
4.190
3.850
4.090
7,795,047
+0.45(+12.36%)
Oct 24, 2007
3.680
3.720
3.640
3.640
995,449
-0.07(-1.89%)
Oct 23, 2007
3.740
3.740
3.660
3.710
458,878
-0.01(-0.27%)
Oct 22, 2007
3.640
3.740
3.640
3.720
548,700
+0.06(+1.64%)
Oct 19, 2007
3.750
3.780
3.640
3.660
708,410
-0.09(-2.40%)
Oct 18, 2007
3.800
3.820
3.710
3.750
425,909
-0.07(-1.83%)
Oct 17, 2007
3.820
3.830
3.760
3.820
415,588
+0.06(+1.60%)
Oct 16, 2007
3.810
3.810
3.760
3.760
589,395
-0.06(-1.57%)
Oct 15, 2007
3.850
3.870
3.760
3.820
486,919
-0.04(-1.04%)
Oct 12, 2007
3.830
3.870
3.800
3.860
671,673
+0.03(+0.78%)
Oct 11, 2007
3.850
3.910
3.790
3.830
949,434
-0.02(-0.52%)
Oct 10, 2007
3.810
3.860
3.790
3.850
588,192
+0.02(+0.52%)
Oct 09, 2007
3.900
3.900
3.800
3.830
571,004
-0.03(-0.78%)
Oct 08, 2007
3.860
3.920
3.820
3.860
620,094
-0.02(-0.52%)
Oct 05, 2007
3.910
3.930
3.860
3.880
855,742
+0.03(+0.78%)
Oct 04, 2007
3.890
3.970
3.830
3.850
336,816
-0.03(-0.77%)
Oct 03, 2007
3.870
3.910
3.850
3.880
522,259
-0.02(-0.51%)
Oct 02, 2007
3.860
3.940
3.860
3.900
676,412
+0.05(+1.30%)
Oct 01, 2007
3.830
3.880
3.810
3.850
732,259
+0.01(+0.26%)
Sep 28, 2007
3.810
3.880
3.770
3.840
1,467,362
+0.09(+2.40%)
Sep 27, 2007
3.750
3.800
3.690
3.750
890,507
+0.01(+0.27%)
Sep 26, 2007
3.790
3.810
3.720
3.740
921,385
+0.03(+0.81%)
Sep 25, 2007
3.750
3.850
3.700
3.710
1,653,315
-0.06(-1.59%)
Sep 24, 2007
3.940
3.940
3.760
3.770
786,966
-0.16(-4.07%)
Sep 21, 2007
3.830
3.950
3.800
3.930
1,125,547
+0.14(+3.69%)
Sep 20, 2007
3.800
3.930
3.780
3.790
784,282
-0.02(-0.52%)
Sep 19, 2007
3.790
3.850
3.750
3.810
725,007
+0.03(+0.79%)
Sep 18, 2007
3.620
3.780
3.580
3.780
1,916,849
+0.17(+4.71%)
Sep 17, 2007
3.700
3.730
3.600
3.610
1,327,164
-0.09(-2.43%)
Sep 14, 2007
3.700
3.770
3.590
3.700
1,077,553
-0.02(-0.54%)
Sep 13, 2007
3.550
3.730
3.480
3.720
1,308,170
+0.20(+5.68%)
Sep 12, 2007
3.540
3.600
3.500
3.520
375,666
-0.03(-0.85%)
Sep 11, 2007
3.460
3.590
3.380
3.550
841,113
+0.10(+2.90%)
Sep 10, 2007
3.440
3.480
3.390
3.450
537,353
+0.02(+0.58%)
Sep 07, 2007
3.420
3.490
3.410
3.430
563,734
-0.04(-1.15%)
Sep 06, 2007
3.450
3.500
3.450
3.470
389,586
+0.02(+0.58%)
Sep 05, 2007
3.480
3.520
3.440
3.450
486,635
-0.06(-1.71%)
Sep 04, 2007
3.440
3.530
3.440
3.510
654,430
+0.05(+1.45%)
Aug 31, 2007
3.450
3.480
3.420
3.460
474,004
+0.07(+2.06%)
Aug 30, 2007
3.400
3.500
3.370
3.390
831,341
-0.05(-1.45%)
Aug 29, 2007
3.390
3.470
3.330
3.440
915,251
+0.12(+3.61%)
Aug 28, 2007
3.490
3.490
3.310
3.320
847,500
-0.20(-5.68%)
Aug 27, 2007
3.480
3.530
3.430
3.520
295,052
+0.04(+1.15%)
Aug 24, 2007
3.490
3.500
3.460
3.480
735,990
+0.00(+0.00%)
Aug 23, 2007
3.550
3.620
3.440
3.480
1,173,432
+0.03(+0.87%)
Aug 22, 2007
3.560
3.620
3.430
3.450
781,613
-0.07(-1.99%)
Aug 21, 2007
3.560
3.590
3.470
3.520
501,966
-0.03(-0.85%)
Aug 20, 2007
3.480
3.700
3.400
3.550
1,086,357
+0.07(+2.01%)
Aug 17, 2007
3.670
3.670
3.440
3.480
1,319,947
-0.03(-0.85%)
Aug 16, 2007
3.440
3.510
3.300
3.510
1,395,938
+0.11(+3.24%)
Aug 15, 2007
3.650
3.680
3.400
3.400
652,463
-0.24(-6.59%)
Aug 14, 2007
3.640
3.730
3.580
3.640
916,588
+0.03(+0.83%)
Aug 13, 2007
3.550
3.690
3.550
3.610
1,745,648
+0.08(+2.27%)
Aug 10, 2007
3.300
3.560
3.110
3.530
7,593,599
+0.22(+6.65%)
Aug 09, 2007
3.400
3.540
3.290
3.310
4,002,453
-0.11(-3.22%)
Aug 08, 2007
3.510
3.700
3.360
3.420
3,453,837
+0.00(+0.00%)
Aug 07, 2007
3.560
3.590
3.410
3.420
2,985,219
-0.17(-4.74%)
Aug 06, 2007
3.740
3.770
3.560
3.590
1,467,320
-0.15(-4.01%)
Aug 03, 2007
3.755
3.980
3.730
3.740
1,781,803
-0.19(-4.83%)
Aug 02, 2007
4.010
4.050
3.750
3.930
3,593,051
-0.10(-2.48%)
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.