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
Big 5 Sporting
(NQ:
BGFV
)
3.320
UNCHANGED
Streaming Delayed Price
Updated: 4:00 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
3.648
4.018
3.648
3.711
784,546
+0.06(+1.73%)
Apr 29, 2009
3.576
3.788
3.418
3.648
388,367
+0.12(+3.45%)
Apr 28, 2009
3.260
3.576
3.179
3.527
445,843
+0.21(+6.25%)
Apr 27, 2009
3.211
3.355
3.157
3.319
332,298
+0.02(+0.55%)
Apr 24, 2009
3.256
3.373
3.224
3.301
513,591
+0.07(+2.09%)
Apr 23, 2009
3.030
3.274
2.864
3.233
190,513
+0.22(+7.17%)
Apr 22, 2009
2.868
3.035
2.855
3.017
1,376,321
+0.08(+2.77%)
Apr 21, 2009
2.733
2.940
2.733
2.936
170,226
+0.18(+6.55%)
Apr 20, 2009
2.769
2.927
2.724
2.755
135,567
-0.09(-3.17%)
Apr 17, 2009
2.927
2.927
2.732
2.846
521,934
-0.06(-2.17%)
Apr 16, 2009
2.828
2.954
2.764
2.909
170,578
+0.09(+3.20%)
Apr 15, 2009
2.710
2.832
2.710
2.819
152,275
+0.08(+2.80%)
Apr 14, 2009
2.769
2.819
2.593
2.742
157,641
-0.09(-3.18%)
Apr 13, 2009
2.814
2.864
2.773
2.832
380,155
-0.07(-2.33%)
Apr 09, 2009
2.773
2.990
2.724
2.900
468,528
+0.22(+8.07%)
Apr 08, 2009
2.602
2.697
2.313
2.683
343,545
+0.08(+3.12%)
Apr 07, 2009
2.877
2.931
2.598
2.602
397,591
-0.34(-11.64%)
Apr 06, 2009
2.976
2.976
2.769
2.945
148,168
-0.07(-2.39%)
Apr 03, 2009
3.017
3.089
2.949
3.017
147,051
-0.02(-0.59%)
Apr 02, 2009
2.828
3.193
2.828
3.035
206,109
+0.31(+11.24%)
Apr 01, 2009
2.598
2.764
2.530
2.728
133,376
+0.08(+3.07%)
Mar 31, 2009
2.638
2.787
2.494
2.647
185,697
+0.06(+2.26%)
Mar 30, 2009
2.782
2.841
2.530
2.589
173,472
-0.60(-18.70%)
Mar 26, 2009
3.112
3.242
3.080
3.184
158,579
+0.13(+4.28%)
Mar 25, 2009
2.927
3.121
2.769
3.053
169,904
+0.15(+5.29%)
Mar 24, 2009
3.121
3.157
2.882
2.900
156,340
-0.29(-9.05%)
Mar 23, 2009
3.039
3.202
2.476
3.188
288,031
+0.46(+16.86%)
Mar 20, 2009
2.728
2.841
2.652
2.728
326,923
+0.11(+4.13%)
Mar 19, 2009
2.710
2.782
2.489
2.620
231,525
-0.31(-10.48%)
Mar 18, 2009
2.927
2.981
2.724
2.927
181,089
-0.01(-0.31%)
Mar 17, 2009
2.751
2.936
2.656
2.936
149,390
+0.17(+6.03%)
Mar 16, 2009
2.764
2.850
2.688
2.769
223,425
+0.03(+0.99%)
Mar 13, 2009
2.882
3.017
2.670
2.742
212,788
-0.08(-2.72%)
Mar 12, 2009
2.187
2.868
2.187
2.819
249,214
+0.63(+28.60%)
Mar 11, 2009
2.210
2.232
2.147
2.192
78,351
-0.00(-0.21%)
Mar 10, 2009
2.083
2.313
2.083
2.196
226,540
+0.18(+8.95%)
Mar 09, 2009
1.980
2.059
1.903
2.016
223,658
+0.00(+0.22%)
Mar 06, 2009
2.052
2.120
1.948
2.011
126,333
-0.02(-1.11%)
Mar 05, 2009
2.083
2.151
2.029
2.034
104,764
-0.12(-5.45%)
Mar 04, 2009
2.079
2.174
2.029
2.151
128,182
-0.02(-1.04%)
Mar 02, 2009
2.313
2.345
2.160
2.174
254,578
-0.19(-8.02%)
Feb 27, 2009
2.395
2.539
2.160
2.363
353,320
-0.09(-3.50%)
Feb 26, 2009
2.724
2.764
2.444
2.449
229,026
-0.25(-9.35%)
Feb 25, 2009
2.710
2.886
2.494
2.701
322,255
-0.02(-0.83%)
Feb 24, 2009
2.539
2.922
2.539
2.724
305,770
+0.22(+8.83%)
Feb 23, 2009
2.679
2.679
2.422
2.503
216,693
-0.15(-5.77%)
Feb 20, 2009
2.598
2.710
2.515
2.656
150,124
-0.01(-0.34%)
Feb 19, 2009
2.773
2.800
2.611
2.665
87,441
-0.08(-2.80%)
Feb 18, 2009
2.886
2.886
2.607
2.742
98,952
-0.10(-3.64%)
Feb 17, 2009
2.927
3.026
2.814
2.846
159,954
-0.22(-7.21%)
Feb 13, 2009
2.918
3.166
2.918
3.067
91,763
+0.14(+4.94%)
Feb 12, 2009
2.764
2.949
2.764
2.922
64,561
-0.03(-1.07%)
Feb 11, 2009
2.819
2.990
2.791
2.954
192,003
+0.17(+5.99%)
Feb 10, 2009
3.080
3.161
2.746
2.787
120,211
-0.31(-9.91%)
Feb 09, 2009
3.179
3.179
2.972
3.094
103,101
-0.12(-3.65%)
Feb 06, 2009
2.985
3.283
2.945
3.211
393,644
+0.21(+7.07%)
Feb 05, 2009
2.561
3.094
2.561
2.999
358,169
+0.42(+16.46%)
Feb 04, 2009
2.733
2.819
2.575
2.575
106,376
-0.15(-5.46%)
Feb 03, 2009
2.647
2.805
2.611
2.724
125,373
+0.10(+3.78%)
Feb 02, 2009
2.363
2.661
2.331
2.625
245,063
+0.25(+10.65%)
Jan 30, 2009
2.719
2.719
2.372
2.372
160,340
-0.27(-10.24%)
Jan 29, 2009
2.782
2.796
2.620
2.643
135,123
-0.17(-6.09%)
Jan 28, 2009
2.674
2.931
2.602
2.814
143,849
+0.18(+7.03%)
Jan 27, 2009
2.796
2.877
2.498
2.629
242,943
-0.16(-5.82%)
Jan 26, 2009
2.819
2.864
2.598
2.791
196,361
+0.14(+5.45%)
Jan 23, 2009
2.607
2.810
2.530
2.647
188,475
-0.01(-0.51%)
Jan 22, 2009
2.674
2.828
2.548
2.661
116,778
-0.07(-2.64%)
Jan 21, 2009
2.724
2.814
2.643
2.733
146,867
+0.05(+1.68%)
Jan 20, 2009
3.012
3.035
2.688
2.688
229,525
-0.38(-12.48%)
Jan 16, 2009
3.044
3.094
2.760
3.071
358,710
+0.05(+1.64%)
Jan 15, 2009
2.819
3.045
2.719
3.021
343,578
+0.21(+7.37%)
Jan 14, 2009
3.053
3.071
2.733
2.814
350,940
-0.35(-11.11%)
Jan 13, 2009
3.193
3.441
3.076
3.166
266,512
-0.03(-0.85%)
Jan 12, 2009
3.103
3.279
3.103
3.193
268,630
+0.08(+2.46%)
Jan 09, 2009
3.319
3.378
3.094
3.116
459,361
-0.23(-6.87%)
Jan 08, 2009
3.107
3.373
2.895
3.346
482,254
+0.54(+19.29%)
Jan 07, 2009
3.044
3.139
2.782
2.805
321,628
-0.29(-9.46%)
Jan 06, 2009
2.782
3.161
2.728
3.098
291,026
+0.31(+11.17%)
Jan 05, 2009
2.611
2.791
2.404
2.787
214,903
+0.19(+7.48%)
Jan 02, 2009
2.350
2.679
2.350
2.593
183,291
+0.24(+10.36%)
Dec 31, 2008
2.219
2.404
2.219
2.350
239,845
+0.14(+6.33%)
Dec 30, 2008
2.268
2.345
2.070
2.210
494,741
-0.04(-1.61%)
Dec 29, 2008
2.399
2.476
2.223
2.246
169,908
-0.16(-6.57%)
Dec 26, 2008
2.413
2.489
2.359
2.404
233,106
+0.00(+0.00%)
Dec 24, 2008
2.250
2.489
2.250
2.404
164,181
+0.16(+7.03%)
Dec 23, 2008
2.449
2.458
2.237
2.246
149,681
-0.18(-7.43%)
Dec 22, 2008
2.692
2.692
2.304
2.426
221,167
-0.27(-9.88%)
Dec 19, 2008
2.372
2.697
2.273
2.692
1,037,681
+0.39(+17.06%)
Dec 18, 2008
2.282
2.471
2.282
2.300
226,425
+0.05(+2.20%)
Dec 17, 2008
2.124
2.259
2.106
2.250
280,081
+0.09(+4.18%)
Dec 16, 2008
2.097
2.219
2.002
2.160
478,824
+0.11(+5.51%)
Dec 15, 2008
2.151
2.187
1.948
2.047
289,124
-0.09(-4.42%)
Dec 12, 2008
1.844
2.147
1.835
2.142
447,318
+0.23(+12.03%)
Dec 11, 2008
2.011
2.115
1.831
1.912
485,037
-0.13(-6.19%)
Dec 10, 2008
2.025
2.174
1.885
2.038
273,502
+0.04(+2.03%)
Dec 09, 2008
2.160
2.282
1.939
1.998
332,455
-0.20(-9.22%)
Dec 08, 2008
2.029
2.295
2.029
2.201
212,907
+0.19(+9.66%)
Dec 05, 2008
1.881
2.007
1.804
2.007
416,857
+0.10(+5.20%)
Dec 04, 2008
1.826
2.016
1.772
1.908
371,518
+0.08(+4.19%)
Dec 03, 2008
1.853
1.989
1.619
1.831
426,252
+0.12(+7.12%)
Dec 02, 2008
1.533
1.714
1.511
1.709
1,339,241
+0.22(+14.50%)
Dec 01, 2008
1.664
1.745
1.484
1.493
299,559
-0.22(-12.67%)
Nov 28, 2008
1.799
1.799
1.632
1.709
348,273
+0.03(+1.61%)
Nov 26, 2008
1.596
1.741
1.493
1.682
1,032,505
+0.11(+7.18%)
Nov 25, 2008
1.538
1.574
1.479
1.569
251,700
+0.06(+4.19%)
Nov 24, 2008
1.565
1.574
1.448
1.506
574,079
+0.02(+1.21%)
Nov 21, 2008
1.524
1.524
1.362
1.488
678,917
+0.00(+0.00%)
Nov 20, 2008
1.682
1.691
1.470
1.488
720,869
-0.18(-10.81%)
Nov 19, 2008
1.768
1.844
1.669
1.669
514,328
-0.09(-5.37%)
Nov 18, 2008
1.750
1.786
1.700
1.763
346,080
+0.04(+2.09%)
Nov 17, 2008
1.732
1.788
1.697
1.727
824,944
-0.02(-1.03%)
Nov 14, 2008
1.754
1.815
1.700
1.745
707,939
-0.01(-0.77%)
Nov 13, 2008
1.750
1.804
1.696
1.759
1,482,296
-0.02(-1.02%)
Nov 12, 2008
1.768
1.817
1.754
1.777
503,424
-0.03(-1.50%)
Nov 11, 2008
1.795
1.912
1.736
1.804
355,317
-0.00(-0.25%)
Nov 10, 2008
1.998
2.005
1.786
1.808
351,563
-0.12(-6.31%)
Nov 07, 2008
1.948
1.948
1.835
1.930
346,716
+0.03(+1.66%)
Nov 06, 2008
1.971
1.989
1.844
1.899
1,615,502
-0.09(-4.32%)
Nov 05, 2008
2.489
2.525
1.953
1.984
612,621
-0.55(-21.71%)
Nov 04, 2008
2.828
2.828
2.489
2.534
363,833
-0.18(-6.80%)
Nov 03, 2008
2.710
2.868
2.507
2.719
346,235
-0.11(-3.98%)
Oct 31, 2008
2.516
2.832
2.178
2.832
423,819
+0.31(+12.34%)
Oct 30, 2008
2.309
2.534
2.237
2.521
352,685
+0.28(+12.47%)
Oct 29, 2008
1.844
2.503
1.777
2.241
549,080
+0.41(+22.41%)
Oct 28, 2008
1.957
2.007
1.596
1.831
1,339,587
-0.03(-1.70%)
Oct 27, 2008
2.241
2.404
1.858
1.862
564,429
-0.44(-19.02%)
Oct 24, 2008
2.832
2.882
2.056
2.300
954,198
-0.40(-14.72%)
Oct 23, 2008
2.837
2.853
2.598
2.697
539,720
-0.11(-3.86%)
Oct 22, 2008
2.841
2.913
2.746
2.805
210,169
-0.09(-2.96%)
Oct 21, 2008
2.846
2.997
2.837
2.891
291,193
-0.02(-0.77%)
Oct 20, 2008
3.094
3.441
2.828
2.913
408,668
-0.11(-3.58%)
Oct 17, 2008
3.044
3.468
2.981
3.021
319,574
-0.17(-5.23%)
Oct 16, 2008
3.179
3.518
3.089
3.188
385,007
+0.05(+1.43%)
Oct 15, 2008
3.423
3.504
3.134
3.143
154,251
-0.29(-8.53%)
Oct 14, 2008
3.531
3.554
3.265
3.436
171,833
-0.09(-2.68%)
Oct 13, 2008
3.558
3.594
3.373
3.531
307,037
+0.18(+5.53%)
Oct 10, 2008
3.166
3.513
2.900
3.346
1,148,122
+0.09(+2.63%)
Oct 09, 2008
3.549
3.623
3.215
3.260
287,798
-0.24(-6.95%)
Oct 08, 2008
3.594
3.901
3.454
3.504
442,985
-0.13(-3.60%)
Oct 07, 2008
4.117
4.189
3.617
3.635
333,866
-0.40(-9.94%)
Oct 06, 2008
4.045
4.293
3.720
4.036
448,564
-0.11(-2.61%)
Oct 03, 2008
4.505
4.577
4.095
4.144
286,769
-0.25(-5.74%)
Oct 02, 2008
4.645
4.789
4.379
4.397
162,045
-0.30(-6.34%)
Oct 01, 2008
4.595
4.776
4.433
4.695
157,284
+0.04(+0.87%)
Sep 30, 2008
4.541
4.686
4.356
4.654
233,474
+0.19(+4.24%)
Sep 29, 2008
4.555
4.717
4.419
4.465
347,463
-0.23(-4.90%)
Sep 26, 2008
4.591
4.825
4.591
4.695
188,411
+0.01(+0.19%)
Sep 25, 2008
4.681
4.839
4.627
4.686
146,377
+0.04(+0.87%)
Sep 24, 2008
4.731
4.753
4.532
4.645
233,361
-0.01(-0.19%)
Sep 23, 2008
4.568
4.717
4.532
4.654
283,742
+0.13(+2.89%)
Sep 22, 2008
4.749
4.875
4.469
4.523
664,747
-0.26(-5.38%)
Sep 19, 2008
4.961
4.988
4.622
4.780
1,080,799
+0.00(+0.00%)
Sep 18, 2008
4.686
4.879
4.456
4.780
949,313
+0.19(+4.23%)
Sep 17, 2008
4.356
4.722
4.239
4.586
744,024
-0.33(-6.78%)
Sep 16, 2008
4.636
5.028
4.537
4.920
517,035
+0.17(+3.61%)
Sep 15, 2008
4.744
4.834
4.663
4.749
282,150
-0.08(-1.59%)
Sep 12, 2008
4.749
4.825
4.618
4.825
289,656
+0.00(+0.00%)
Sep 11, 2008
4.582
4.834
4.577
4.825
453,276
+0.13(+2.79%)
Sep 10, 2008
4.771
4.771
4.555
4.695
302,779
+0.04(+0.77%)
Sep 09, 2008
4.523
4.897
4.523
4.658
493,956
+0.09(+1.97%)
Sep 08, 2008
4.424
4.595
4.329
4.568
495,255
+0.22(+5.08%)
Sep 05, 2008
4.009
4.383
3.973
4.347
287,789
+0.30(+7.35%)
Sep 04, 2008
4.131
4.235
3.991
4.050
431,831
-0.14(-3.23%)
Sep 03, 2008
4.081
4.271
4.027
4.185
346,814
+0.10(+2.43%)
Sep 02, 2008
4.167
4.284
3.987
4.086
448,997
+0.04(+0.89%)
Aug 29, 2008
4.050
4.063
3.987
4.050
248,489
-0.03(-0.66%)
Aug 28, 2008
4.059
4.207
3.955
4.077
237,809
+0.05(+1.12%)
Aug 27, 2008
4.072
4.099
3.919
4.032
143,026
-0.04(-0.89%)
Aug 26, 2008
4.014
4.131
3.959
4.068
146,596
+0.06(+1.46%)
Aug 25, 2008
4.171
4.171
3.982
4.009
137,576
-0.19(-4.61%)
Aug 22, 2008
4.212
4.244
4.126
4.203
160,251
+0.03(+0.76%)
Aug 21, 2008
4.162
4.244
4.144
4.171
252,480
-0.05(-1.18%)
Aug 20, 2008
4.266
4.361
4.122
4.221
324,233
-0.02(-0.53%)
Aug 19, 2008
4.433
4.433
4.189
4.244
251,172
-0.09(-1.98%)
Aug 18, 2008
4.298
4.401
4.253
4.329
278,624
+0.05(+1.05%)
Aug 15, 2008
4.383
4.383
4.194
4.284
455,467
-0.01(-0.21%)
Aug 14, 2008
4.361
4.419
4.207
4.293
382,570
-0.12(-2.76%)
Aug 13, 2008
4.447
4.510
4.198
4.415
264,153
-0.04(-0.81%)
Aug 12, 2008
4.492
4.537
4.415
4.451
318,936
-0.06(-1.30%)
Aug 11, 2008
4.528
4.658
4.442
4.510
404,563
-0.00(-0.10%)
Aug 08, 2008
4.140
4.564
4.113
4.514
339,338
+0.37(+8.92%)
Aug 07, 2008
4.095
4.262
4.014
4.144
356,544
-0.03(-0.65%)
Aug 06, 2008
4.483
4.532
4.126
4.171
438,129
-0.40(-8.78%)
Aug 05, 2008
4.063
4.613
3.937
4.573
325,901
+0.58(+14.45%)
Aug 04, 2008
4.005
4.117
3.793
3.996
253,569
-0.01(-0.23%)
Aug 01, 2008
3.793
4.077
3.662
4.005
427,764
+0.40(+11.14%)
Jul 31, 2008
3.671
3.815
3.536
3.603
386,216
-0.16(-4.31%)
Jul 30, 2008
3.991
4.032
3.653
3.766
318,938
-0.18(-4.46%)
Jul 29, 2008
3.941
4.077
3.644
3.941
192,573
+0.31(+8.44%)
Jul 28, 2008
3.959
4.000
3.486
3.635
242,455
-0.36(-8.93%)
Jul 25, 2008
3.896
4.036
3.887
3.991
233,873
+0.14(+3.75%)
Jul 24, 2008
3.856
3.937
3.748
3.847
212,200
+0.02(+0.47%)
Jul 23, 2008
3.648
4.086
3.621
3.829
344,638
+0.18(+4.94%)
Jul 22, 2008
3.423
3.675
3.337
3.648
478,398
+0.19(+5.61%)
Jul 21, 2008
3.504
3.576
3.445
3.454
206,696
-0.02(-0.65%)
Jul 18, 2008
3.657
3.662
3.391
3.477
402,241
-0.18(-4.81%)
Jul 17, 2008
3.414
3.662
3.306
3.653
381,648
+0.26(+7.71%)
Jul 16, 2008
3.184
3.477
3.143
3.391
348,042
+0.22(+6.82%)
Jul 15, 2008
3.125
3.310
3.062
3.175
373,949
+0.00(+0.00%)
Jul 14, 2008
3.157
3.260
3.058
3.175
533,079
+0.05(+1.59%)
Jul 11, 2008
2.931
3.175
2.931
3.125
857,097
-0.24(-7.10%)
Jul 10, 2008
3.432
3.567
3.301
3.364
275,311
-0.06(-1.84%)
Jul 09, 2008
3.671
3.702
3.423
3.427
293,539
-0.23(-6.40%)
Jul 08, 2008
3.324
3.666
3.265
3.662
318,202
+0.35(+10.63%)
Jul 07, 2008
3.360
3.423
3.224
3.310
268,679
-0.02(-0.68%)
Jul 04, 2008
3.247
3.436
3.247
3.333
203,822
+0.00(+0.00%)
Jul 03, 2008
3.247
3.436
3.247
3.333
203,822
+0.09(+2.64%)
Jul 02, 2008
3.414
3.441
3.224
3.247
340,405
-0.18(-5.14%)
Jul 01, 2008
3.373
3.504
3.346
3.423
283,724
+0.01(+0.26%)
Jun 30, 2008
3.481
3.599
3.364
3.414
623,289
-0.06(-1.69%)
Jun 27, 2008
3.454
3.540
3.306
3.472
1,459,168
-0.00(-0.13%)
Jun 26, 2008
3.630
3.729
3.454
3.477
274,030
-0.20(-5.40%)
Jun 25, 2008
3.499
3.716
3.495
3.675
265,399
+0.19(+5.43%)
Jun 24, 2008
3.472
3.590
3.396
3.486
335,651
-0.02(-0.51%)
Jun 23, 2008
3.617
3.630
3.441
3.504
346,565
-0.09(-2.51%)
Jun 20, 2008
3.608
3.617
3.518
3.594
472,834
-0.04(-1.12%)
Jun 19, 2008
3.621
3.666
3.527
3.635
230,512
+0.01(+0.37%)
Jun 18, 2008
3.639
3.680
3.540
3.621
214,799
-0.04(-1.11%)
Jun 17, 2008
3.856
3.869
3.653
3.662
159,205
-0.18(-4.81%)
Jun 16, 2008
3.847
3.887
3.693
3.847
181,087
-0.02(-0.58%)
Jun 13, 2008
3.775
3.869
3.711
3.869
119,951
+0.14(+3.62%)
Jun 12, 2008
3.671
3.910
3.671
3.734
153,231
+0.10(+2.73%)
Jun 11, 2008
3.946
3.946
3.621
3.635
297,477
-0.33(-8.30%)
Jun 10, 2008
3.865
3.991
3.766
3.964
352,872
+0.18(+4.89%)
Jun 09, 2008
3.820
3.914
3.720
3.779
264,443
+0.00(+0.00%)
Jun 06, 2008
4.140
4.140
3.775
3.779
314,097
-0.41(-9.70%)
Jun 05, 2008
4.018
4.212
4.018
4.185
189,050
+0.17(+4.15%)
Jun 04, 2008
3.937
4.099
3.923
4.018
101,792
+0.06(+1.48%)
Jun 03, 2008
3.910
3.978
3.856
3.959
113,654
+0.07(+1.86%)
Jun 02, 2008
4.041
4.041
3.739
3.887
307,857
-0.17(-4.12%)
May 30, 2008
4.072
4.113
3.987
4.054
370,824
-0.00(-0.11%)
May 29, 2008
3.892
4.194
3.892
4.059
201,494
+0.15(+3.81%)
May 28, 2008
3.928
3.964
3.829
3.910
124,725
-0.05(-1.14%)
May 27, 2008
3.824
4.009
3.824
3.955
199,019
+0.14(+3.79%)
May 26, 2008
3.874
3.928
3.788
3.811
219,240
+0.00(+0.00%)
May 23, 2008
3.874
3.928
3.788
3.811
219,240
-0.10(-2.54%)
May 22, 2008
3.905
4.059
3.869
3.910
465,073
-0.02(-0.46%)
May 21, 2008
4.005
4.108
3.869
3.928
364,039
-0.06(-1.47%)
May 20, 2008
3.923
4.113
3.901
3.987
200,476
+0.04(+0.91%)
May 19, 2008
3.865
4.036
3.829
3.950
280,434
+0.08(+1.98%)
May 16, 2008
4.063
4.063
3.833
3.874
250,677
-0.16(-3.92%)
May 15, 2008
4.005
4.077
3.950
4.032
192,176
+0.02(+0.56%)
May 14, 2008
3.946
4.032
3.887
4.009
407,692
+0.08(+1.95%)
May 13, 2008
3.793
3.941
3.752
3.932
194,968
+0.13(+3.44%)
May 12, 2008
3.675
3.811
3.653
3.802
312,731
+0.15(+4.07%)
May 09, 2008
3.545
3.698
3.545
3.653
216,125
+0.05(+1.38%)
May 08, 2008
3.743
3.833
3.513
3.603
533,336
-0.14(-3.62%)
May 07, 2008
3.770
3.914
3.725
3.739
292,596
-0.03(-0.72%)
May 06, 2008
3.788
3.838
3.725
3.766
492,415
-0.05(-1.42%)
May 05, 2008
3.833
3.878
3.720
3.820
670,178
-0.03(-0.82%)
May 02, 2008
4.005
4.005
3.743
3.851
776,073
-0.14(-3.39%)
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.