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
Cheniere Energy
(NY:
LNG
)
160.16
+2.22 (+1.41%)
Official Closing Price
Updated: 7:00 PM EDT, May 17, 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, 2009
3.949
4.069
3.809
3.929
424,337
+0.02(+0.51%)
Apr 29, 2009
4.498
4.498
3.839
3.909
964,196
-0.36(-8.45%)
Apr 28, 2009
4.258
4.527
4.228
4.270
109,694
-0.04(-0.88%)
Apr 27, 2009
4.567
4.567
4.228
4.308
259,358
-0.23(-5.05%)
Apr 24, 2009
4.687
4.717
4.388
4.537
437,165
-0.01(-0.22%)
Apr 23, 2009
4.707
4.837
4.507
4.547
176,379
-0.18(-3.80%)
Apr 22, 2009
4.637
4.866
4.637
4.727
234,983
+0.00(+0.00%)
Apr 21, 2009
4.597
5.056
4.498
4.727
303,842
+0.08(+1.72%)
Apr 20, 2009
4.787
4.866
4.527
4.647
428,531
-0.28(-5.67%)
Apr 17, 2009
4.956
5.036
4.817
4.926
314,321
-0.03(-0.60%)
Apr 16, 2009
5.126
5.126
4.637
4.956
631,054
-0.11(-2.17%)
Apr 15, 2009
4.886
5.066
4.747
5.066
305,504
+0.18(+3.67%)
Apr 14, 2009
4.936
5.225
4.807
4.886
330,403
-0.08(-1.61%)
Apr 13, 2009
5.106
5.255
4.817
4.966
450,309
-0.21(-4.05%)
Apr 09, 2009
5.006
5.425
4.777
5.176
1,169,310
+0.20(+4.01%)
Apr 08, 2009
4.866
4.976
4.697
4.976
388,919
+0.17(+3.53%)
Apr 07, 2009
4.757
4.976
4.498
4.807
480,615
-0.03(-0.62%)
Apr 06, 2009
4.857
4.936
4.727
4.837
414,956
-0.11(-2.22%)
Apr 03, 2009
4.827
4.946
4.647
4.946
570,010
+0.09(+1.85%)
Apr 02, 2009
4.747
4.876
4.597
4.857
805,077
+0.15(+3.18%)
Apr 01, 2009
4.158
4.986
4.109
4.707
655,428
+0.46(+10.80%)
Mar 31, 2009
4.507
4.827
4.248
4.248
359,747
-0.24(-5.33%)
Mar 30, 2009
4.378
4.687
4.378
4.488
236,899
-0.12(-2.60%)
Mar 26, 2009
4.258
4.767
4.188
4.607
376,367
+0.46(+11.06%)
Mar 25, 2009
4.328
4.557
3.979
4.148
415,120
-0.12(-2.80%)
Mar 24, 2009
4.607
4.607
4.248
4.268
383,411
-0.45(-9.51%)
Mar 23, 2009
4.709
4.807
4.587
4.717
388,932
-0.02(-0.42%)
Mar 20, 2009
5.036
5.036
4.597
4.737
455,813
-0.23(-4.62%)
Mar 19, 2009
4.936
5.076
4.797
4.966
484,376
+0.05(+1.01%)
Mar 18, 2009
4.817
4.916
4.643
4.916
479,976
+0.03(+0.61%)
Mar 17, 2009
4.647
4.886
4.488
4.886
254,504
+0.21(+4.48%)
Mar 16, 2009
4.408
4.687
4.188
4.677
249,439
+0.31(+7.08%)
Mar 13, 2009
4.388
4.946
4.139
4.368
0
-0.32(-6.81%)
Mar 12, 2009
3.929
4.687
3.909
4.687
326,021
+0.74(+18.69%)
Mar 11, 2009
3.859
4.089
3.670
3.949
250,158
+0.11(+2.86%)
Mar 10, 2009
3.610
3.979
3.450
3.839
370,477
+0.36(+10.32%)
Mar 09, 2009
3.470
3.789
3.391
3.480
219,193
-0.03(-0.85%)
Mar 06, 2009
3.919
3.919
3.291
3.510
0
-0.10(-2.76%)
Mar 05, 2009
4.168
4.238
3.540
3.610
235,517
-0.69(-16.01%)
Mar 04, 2009
3.949
4.338
3.879
4.298
526,552
+0.72(+20.06%)
Mar 02, 2009
4.029
4.129
3.560
3.580
317,393
-0.55(-13.29%)
Feb 27, 2009
3.989
4.507
3.710
4.129
0
+0.04(+0.98%)
Feb 26, 2009
3.929
4.358
3.889
4.089
260,344
+0.20(+5.13%)
Feb 25, 2009
3.799
4.079
3.511
3.889
230,590
+0.06(+1.56%)
Feb 24, 2009
3.391
3.909
3.291
3.829
336,474
+0.42(+12.28%)
Feb 23, 2009
3.780
3.809
3.411
3.411
247,544
-0.37(-9.76%)
Feb 20, 2009
3.829
4.024
3.740
3.780
359,866
-0.13(-3.32%)
Feb 19, 2009
3.929
4.248
3.789
3.909
284,719
+0.03(+0.77%)
Feb 18, 2009
4.378
4.378
3.839
3.879
415,638
-0.43(-9.95%)
Feb 17, 2009
4.916
4.916
4.158
4.308
416,502
-0.66(-13.25%)
Feb 13, 2009
4.727
4.966
4.727
4.966
345,428
+0.26(+5.51%)
Feb 12, 2009
4.777
4.777
4.537
4.707
328,226
-0.08(-1.67%)
Feb 11, 2009
4.617
4.857
4.507
4.787
680,866
+0.32(+7.14%)
Feb 10, 2009
4.478
5.076
4.428
4.468
412,768
-0.04(-0.88%)
Feb 09, 2009
4.827
5.126
4.398
4.507
586,593
-0.37(-7.57%)
Feb 06, 2009
4.597
4.986
4.517
4.876
618,491
+0.28(+6.07%)
Feb 05, 2009
4.308
4.837
4.228
4.597
759,680
+0.37(+8.73%)
Feb 04, 2009
4.069
4.527
3.939
4.228
703,645
+0.32(+8.16%)
Feb 03, 2009
3.640
4.089
3.640
3.909
545,872
+0.22(+5.95%)
Feb 02, 2009
3.391
3.740
3.391
3.690
248,748
+0.18(+5.11%)
Jan 30, 2009
3.829
3.909
3.510
3.510
0
-0.21(-5.63%)
Jan 29, 2009
3.690
3.909
3.590
3.720
320,636
-0.02(-0.53%)
Jan 28, 2009
3.600
3.740
3.451
3.740
287,392
+0.20(+5.63%)
Jan 27, 2009
3.251
3.540
3.251
3.540
342,946
+0.23(+6.93%)
Jan 26, 2009
3.450
3.680
3.301
3.311
213,343
-0.14(-4.05%)
Jan 23, 2009
3.291
3.710
3.261
3.450
356,557
+0.03(+0.87%)
Jan 22, 2009
3.480
3.889
3.341
3.421
452,406
-0.15(-4.19%)
Jan 21, 2009
3.440
3.640
3.440
3.570
296,986
+0.18(+5.29%)
Jan 20, 2009
3.460
3.530
3.141
3.391
1,000,117
-0.13(-3.68%)
Jan 16, 2009
3.560
3.630
3.341
3.520
258,882
+0.01(+0.28%)
Jan 15, 2009
3.500
3.620
3.311
3.510
239,887
+0.01(+0.29%)
Jan 14, 2009
3.560
3.640
3.450
3.500
266,838
-0.14(-3.84%)
Jan 13, 2009
3.440
3.680
3.391
3.640
254,284
+0.18(+5.19%)
Jan 12, 2009
3.730
3.740
3.380
3.460
340,320
-0.22(-5.96%)
Jan 09, 2009
3.889
3.979
3.670
3.680
376,916
-0.16(-4.16%)
Jan 08, 2009
3.690
3.869
3.440
3.839
392,616
+0.15(+4.05%)
Jan 07, 2009
3.391
3.690
3.071
3.690
446,764
+0.26(+7.56%)
Jan 06, 2009
3.421
3.540
3.221
3.430
542,158
+0.05(+1.47%)
Jan 05, 2009
3.042
3.480
2.942
3.381
467,393
+0.38(+12.62%)
Jan 02, 2009
2.832
3.131
2.772
3.002
0
+0.16(+5.61%)
Jan 01, 2009
2.752
2.942
2.742
2.842
0
+0.00(+0.00%)
Dec 31, 2008
2.752
2.942
2.742
2.842
346,015
+0.02(+0.71%)
Dec 30, 2008
2.852
2.932
2.712
2.822
374,023
-0.01(-0.35%)
Dec 29, 2008
3.071
3.081
2.752
2.832
226,631
-0.24(-7.79%)
Dec 26, 2008
2.992
3.071
2.842
3.071
114,631
+0.11(+3.70%)
Dec 24, 2008
2.992
2.992
2.812
2.962
120,678
-0.01(-0.34%)
Dec 23, 2008
3.022
3.121
2.892
2.972
221,875
-0.02(-0.67%)
Dec 22, 2008
3.081
3.241
2.912
2.992
349,096
-0.02(-0.66%)
Dec 19, 2008
3.161
3.430
3.012
3.012
482,668
-0.13(-4.13%)
Dec 18, 2008
3.301
3.371
3.091
3.141
205,261
-0.23(-6.80%)
Dec 17, 2008
3.151
3.490
3.151
3.371
230,499
-0.32(-8.65%)
Dec 16, 2008
3.211
3.690
3.211
3.690
441,611
+0.40(+12.12%)
Dec 15, 2008
3.052
3.341
2.992
3.291
216,058
-0.15(-4.35%)
Dec 12, 2008
2.942
3.440
2.792
3.440
286,172
+0.42(+13.86%)
Dec 11, 2008
3.002
3.271
2.992
3.022
380,218
-0.16(-5.02%)
Dec 10, 2008
2.972
3.470
2.902
3.181
784,507
+0.23(+7.77%)
Dec 09, 2008
2.922
3.091
2.892
2.952
492,912
-0.12(-3.90%)
Dec 08, 2008
3.111
3.111
2.833
3.071
757,097
+0.06(+1.99%)
Dec 05, 2008
2.752
3.012
2.633
3.012
427,699
+0.22(+7.86%)
Dec 04, 2008
2.852
2.982
2.693
2.792
483,960
-0.08(-2.78%)
Dec 03, 2008
2.792
2.932
2.693
2.872
230,986
+0.03(+1.05%)
Dec 02, 2008
2.792
2.950
2.593
2.842
358,412
+0.09(+3.26%)
Dec 01, 2008
3.042
3.181
2.663
2.752
474,511
-0.38(-12.10%)
Nov 28, 2008
3.002
3.141
2.792
3.131
152,065
+0.02(+0.64%)
Nov 26, 2008
2.663
3.131
2.643
3.111
481,127
+0.42(+15.56%)
Nov 25, 2008
2.992
3.091
2.643
2.693
700,367
-0.30(-10.00%)
Nov 24, 2008
2.683
3.171
2.683
2.992
530,687
+0.22(+7.91%)
Nov 21, 2008
2.603
2.772
2.493
2.772
370,607
+0.13(+4.91%)
Nov 20, 2008
2.772
2.872
2.503
2.643
395,009
-0.28(-9.56%)
Nov 19, 2008
2.782
2.922
2.563
2.922
583,329
+0.31(+11.83%)
Nov 18, 2008
3.042
3.042
2.593
2.613
410,344
-0.39(-12.96%)
Nov 17, 2008
2.962
3.101
2.693
3.002
422,331
+0.13(+4.51%)
Nov 14, 2008
3.440
3.490
2.812
2.872
613,807
-0.84(-22.58%)
Nov 13, 2008
2.493
3.710
2.493
3.710
635,729
+1.16(+45.31%)
Nov 12, 2008
2.892
2.942
2.543
2.553
364,108
-0.41(-13.80%)
Nov 11, 2008
3.141
3.211
2.762
2.962
514,021
-0.18(-5.71%)
Nov 10, 2008
3.311
3.341
2.882
3.141
485,205
-0.03(-0.94%)
Nov 07, 2008
3.081
3.391
2.862
3.171
793,627
-0.07(-2.15%)
Nov 06, 2008
3.191
3.607
2.742
3.241
1,096,513
+0.00(+0.00%)
Nov 05, 2008
3.780
3.780
2.792
3.241
970,699
-0.73(-18.34%)
Nov 04, 2008
4.986
4.986
3.012
3.969
2,783,392
-0.49(-10.96%)
Nov 03, 2008
4.288
4.687
3.690
4.458
2,018,014
+0.73(+19.52%)
Oct 31, 2008
2.802
3.730
2.643
3.730
1,658,045
+1.06(+39.55%)
Oct 30, 2008
1.994
2.942
1.994
2.673
1,986,730
+0.69(+34.67%)
Oct 29, 2008
1.606
2.084
1.596
1.984
1,032,112
+0.30(+17.75%)
Oct 28, 2008
1.745
1.785
1.496
1.685
654,507
-0.01(-0.59%)
Oct 27, 2008
1.237
1.695
1.087
1.695
1,325,839
+0.53(+45.30%)
Oct 24, 2008
0.9972
1.167
0.9573
1.167
316,256
+0.02(+1.74%)
Oct 23, 2008
1.087
1.227
1.057
1.147
399,963
+0.09(+8.49%)
Oct 22, 2008
1.147
1.266
0.9972
1.057
264,220
-0.14(-11.67%)
Oct 21, 2008
1.276
1.346
1.177
1.197
552,739
-0.08(-6.25%)
Oct 20, 2008
1.187
1.346
1.107
1.276
827,284
+0.16(+14.29%)
Oct 17, 2008
1.117
1.187
1.027
1.117
3,792,614
+0.03(+2.75%)
Oct 16, 2008
1.167
1.247
1.027
1.087
1,333,025
+0.14(+14.74%)
Oct 15, 2008
1.247
1.346
0.9474
0.9474
558,252
-0.33(-25.78%)
Oct 14, 2008
1.606
1.745
1.257
1.276
541,398
-0.32(-20.00%)
Oct 13, 2008
1.486
1.596
1.207
1.596
753,479
+0.20(+14.29%)
Oct 10, 2008
1.127
1.396
0.9673
1.396
847,220
+0.30(+27.27%)
Oct 09, 2008
1.336
1.446
1.097
1.097
573,771
-0.18(-14.06%)
Oct 08, 2008
1.506
1.695
1.147
1.276
726,201
-0.22(-14.67%)
Oct 07, 2008
1.546
1.645
1.496
1.496
718,248
+0.01(+0.67%)
Oct 06, 2008
1.835
1.835
1.366
1.486
1,046,731
-0.35(-19.02%)
Oct 03, 2008
1.805
2.104
1.805
1.835
551,732
+0.04(+2.22%)
Oct 02, 2008
1.994
1.994
1.745
1.795
494,502
-0.19(-9.55%)
Oct 01, 2008
2.244
2.244
1.795
1.984
614,280
-0.26(-11.56%)
Sep 30, 2008
2.363
2.423
2.094
2.244
566,492
+0.12(+5.63%)
Sep 29, 2008
2.463
2.483
2.064
2.124
764,473
-0.38(-15.14%)
Sep 26, 2008
2.583
2.583
2.304
2.503
0
-0.06(-2.33%)
Sep 25, 2008
2.593
2.792
2.533
2.563
397,467
-0.03(-1.15%)
Sep 24, 2008
2.633
2.693
2.543
2.593
475,769
+0.01(+0.39%)
Sep 23, 2008
2.643
2.752
2.583
2.583
545,493
-0.08(-3.00%)
Sep 22, 2008
2.822
2.892
2.643
2.663
911,824
-0.13(-4.64%)
Sep 19, 2008
3.012
3.022
2.643
2.792
0
-0.25(-8.20%)
Sep 18, 2008
2.722
3.042
2.543
3.042
1,165,073
+0.35(+12.96%)
Sep 17, 2008
2.872
3.062
2.643
2.693
676,127
-0.40(-12.90%)
Sep 16, 2008
2.533
3.091
2.503
3.091
506,200
+0.40(+14.81%)
Sep 15, 2008
2.802
2.862
2.603
2.693
584,526
-0.17(-5.92%)
Sep 12, 2008
2.732
2.942
2.673
2.862
533,885
+0.10(+3.61%)
Sep 11, 2008
2.712
2.762
2.535
2.762
567,979
+0.18(+6.95%)
Sep 10, 2008
2.603
2.653
2.443
2.583
714,563
+0.05(+1.97%)
Sep 09, 2008
2.972
2.972
2.533
2.533
1,141,119
-0.44(-14.77%)
Sep 08, 2008
2.922
3.081
2.653
2.972
1,105,124
-0.13(-4.18%)
Sep 05, 2008
2.852
3.149
2.543
3.101
0
+0.31(+11.07%)
Sep 04, 2008
3.131
3.131
2.792
2.792
1,342,483
-0.30(-9.68%)
Sep 03, 2008
3.520
3.520
3.022
3.091
1,373,527
-0.39(-11.17%)
Sep 02, 2008
3.680
3.680
3.261
3.480
882,538
-0.27(-7.18%)
Aug 29, 2008
3.710
3.750
3.371
3.750
0
+0.02(+0.53%)
Aug 28, 2008
3.710
3.730
3.301
3.730
688,035
+0.08(+2.19%)
Aug 27, 2008
3.570
4.188
3.520
3.650
918,513
+0.15(+4.27%)
Aug 26, 2008
3.470
3.770
3.161
3.500
1,706,658
+0.03(+0.86%)
Aug 25, 2008
3.640
3.720
3.301
3.470
1,006,605
-0.31(-8.18%)
Aug 22, 2008
3.959
4.099
3.550
3.780
709,724
-0.18(-4.53%)
Aug 21, 2008
4.288
4.438
3.889
3.959
923,286
-0.32(-7.46%)
Aug 20, 2008
4.717
4.717
4.039
4.278
1,186,847
-0.11(-2.50%)
Aug 19, 2008
5.016
5.086
4.059
4.388
1,532,467
-0.58(-11.65%)
Aug 18, 2008
5.265
5.834
4.647
4.966
2,248,805
+0.09(+1.84%)
Aug 15, 2008
4.388
4.876
4.288
4.876
0
+0.42(+9.40%)
Aug 14, 2008
4.488
4.787
4.208
4.458
1,140,043
-0.02(-0.45%)
Aug 13, 2008
3.740
4.498
3.740
4.478
1,483,211
+0.70(+18.47%)
Aug 12, 2008
4.308
4.478
3.650
3.780
2,102,454
-0.61(-13.86%)
Aug 11, 2008
2.842
4.587
2.842
4.388
3,402,752
+1.50(+51.72%)
Aug 08, 2008
2.972
2.982
2.832
2.892
603,169
+0.09(+3.20%)
Aug 07, 2008
2.842
3.071
2.792
2.802
784,184
-0.12(-4.10%)
Aug 06, 2008
2.912
2.992
2.842
2.922
693,861
+0.06(+2.09%)
Aug 05, 2008
2.982
2.992
2.792
2.862
1,009,623
+0.04(+1.41%)
Aug 04, 2008
3.032
3.032
2.822
2.822
1,013,557
-0.14(-4.71%)
Aug 01, 2008
3.042
3.042
2.872
2.962
546,782
-0.06(-1.98%)
Jul 31, 2008
2.972
3.022
2.792
3.022
445,372
+0.11(+3.77%)
Jul 30, 2008
3.091
3.211
2.802
2.912
962,988
-0.14(-4.58%)
Jul 29, 2008
3.052
3.121
2.902
3.052
483,601
+0.12(+4.08%)
Jul 28, 2008
2.942
3.081
2.842
2.932
274,746
-0.02(-0.68%)
Jul 25, 2008
3.022
3.091
2.693
2.952
757,941
-0.08(-2.63%)
Jul 24, 2008
3.281
3.500
2.882
3.032
826,882
-0.17(-5.30%)
Jul 23, 2008
3.131
3.291
3.091
3.201
806,562
-0.03(-0.93%)
Jul 22, 2008
3.371
3.371
2.942
3.231
1,106,812
-0.10(-2.99%)
Jul 21, 2008
3.311
3.361
3.052
3.331
762,913
+0.07(+2.14%)
Jul 18, 2008
3.381
3.421
3.012
3.261
622,770
+0.08(+2.51%)
Jul 17, 2008
3.401
3.540
3.171
3.181
1,086,791
-0.16(-4.78%)
Jul 16, 2008
3.261
3.341
3.012
3.341
806,229
+0.03(+0.90%)
Jul 15, 2008
3.391
3.570
3.091
3.311
871,622
-0.08(-2.35%)
Jul 14, 2008
3.391
3.690
3.171
3.391
1,242,143
+0.00(+0.00%)
Jul 11, 2008
2.603
3.590
2.463
3.391
1,777,957
+0.72(+26.87%)
Jul 10, 2008
3.121
3.181
2.513
2.673
1,573,824
-0.45(-14.38%)
Jul 09, 2008
3.221
3.470
3.071
3.121
721,004
-0.20(-6.01%)
Jul 08, 2008
3.440
3.480
3.091
3.321
1,137,437
-0.14(-4.03%)
Jul 07, 2008
3.730
3.969
3.381
3.460
802,152
-0.21(-5.71%)
Jul 04, 2008
3.560
3.690
3.391
3.670
594,795
+0.00(+0.00%)
Jul 03, 2008
3.560
3.690
3.391
3.670
594,795
+0.02(+0.55%)
Jul 02, 2008
4.268
4.268
3.401
3.650
1,750,953
-0.44(-10.73%)
Jul 01, 2008
4.248
4.308
3.989
4.089
1,392,318
-0.27(-6.18%)
Jun 30, 2008
4.567
4.737
4.009
4.358
1,940,412
-0.29(-6.22%)
Jun 27, 2008
5.235
5.295
4.617
4.647
4,128,389
-0.08(-1.69%)
Jun 26, 2008
4.906
4.966
4.597
4.727
1,006,830
-0.14(-2.87%)
Jun 25, 2008
4.876
5.095
4.737
4.866
818,609
-0.02(-0.41%)
Jun 24, 2008
4.817
4.886
4.622
4.886
720,735
+0.12(+2.51%)
Jun 23, 2008
4.946
5.076
4.607
4.767
927,163
+0.19(+4.14%)
Jun 20, 2008
4.996
5.136
4.577
4.577
1,583,804
-0.41(-8.20%)
Jun 19, 2008
5.525
5.525
4.986
4.986
728,737
-0.40(-7.41%)
Jun 18, 2008
5.535
5.934
5.285
5.385
1,339,586
-0.22(-3.91%)
Jun 17, 2008
4.996
5.784
4.886
5.604
1,903,154
+0.59(+11.73%)
Jun 16, 2008
5.116
5.116
4.777
5.016
638,022
+0.01(+0.20%)
Jun 13, 2008
4.737
5.016
4.488
5.006
676,720
+0.33(+7.04%)
Jun 12, 2008
4.857
4.986
4.587
4.677
663,596
-0.24(-4.87%)
Jun 11, 2008
5.106
5.186
4.787
4.916
1,817,827
-0.16(-3.14%)
Jun 10, 2008
5.096
5.285
4.986
5.076
694,715
+0.02(+0.39%)
Jun 09, 2008
5.515
5.515
4.986
5.056
976,885
-0.29(-5.41%)
Jun 06, 2008
5.694
5.784
5.156
5.345
1,574,069
-0.31(-5.47%)
Jun 05, 2008
5.824
5.834
5.385
5.654
1,673,779
+0.16(+2.90%)
Jun 04, 2008
6.073
6.322
5.335
5.495
2,929,486
-0.55(-9.08%)
Jun 03, 2008
5.684
6.572
5.585
6.043
3,465,435
+0.61(+11.19%)
Jun 02, 2008
4.986
5.585
4.847
5.435
1,735,628
+0.55(+11.22%)
May 30, 2008
5.206
5.206
4.847
4.886
1,066,078
-0.14(-2.78%)
May 29, 2008
5.186
5.295
4.976
5.026
1,239,501
-0.10(-1.95%)
May 28, 2008
5.435
5.455
4.996
5.126
1,280,657
-0.24(-4.46%)
May 27, 2008
5.983
6.293
5.275
5.365
1,823,486
-0.66(-10.93%)
May 26, 2008
5.385
6.572
5.385
6.023
0
+0.00(+0.00%)
May 23, 2008
5.385
6.572
5.385
6.023
2,702,641
+0.69(+12.90%)
May 22, 2008
5.953
6.053
5.235
5.335
2,225,368
-0.56(-9.48%)
May 21, 2008
7.469
7.918
5.754
5.894
6,029,442
-1.41(-19.26%)
May 20, 2008
6.163
7.529
6.133
7.300
5,444,929
+1.22(+20.00%)
May 19, 2008
5.026
6.113
4.837
6.083
4,508,180
+1.25(+25.77%)
May 16, 2008
4.398
5.225
4.298
4.837
3,874,354
+0.44(+9.98%)
May 15, 2008
4.707
4.787
4.158
4.398
2,950,303
-0.25(-5.36%)
May 14, 2008
4.996
5.086
4.617
4.647
2,319,473
-0.35(-6.99%)
May 13, 2008
4.986
5.166
4.537
4.996
2,628,526
+0.01(+0.20%)
May 12, 2008
4.787
5.016
3.640
4.986
9,663,065
-0.34(-6.37%)
May 09, 2008
7.828
7.938
4.737
5.325
9,365,121
-2.56(-32.49%)
May 08, 2008
7.729
8.157
7.399
7.888
1,349,937
+0.29(+3.81%)
May 07, 2008
7.350
8.417
7.350
7.599
1,815,357
+0.35(+4.81%)
May 06, 2008
7.479
7.838
6.442
7.250
3,728,689
-0.22(-2.94%)
May 05, 2008
8.786
8.786
7.230
7.469
2,662,886
-1.33(-15.08%)
May 02, 2008
9.055
9.055
8.586
8.796
1,194,364
-0.08(-0.90%)
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.