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
Starbucks Corp
(NQ:
SBUX
)
77.85
+2.57 (+3.41%)
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 (%)
Dec 31, 2010
12.60
12.63
12.43
12.50
8,158,811
-0.11(-0.86%)
Dec 30, 2010
12.60
12.66
12.52
12.60
6,308,842
-0.04(-0.31%)
Dec 29, 2010
12.65
12.73
12.60
12.64
6,002,049
+0.05(+0.37%)
Dec 28, 2010
12.64
12.71
12.46
12.60
8,014,576
-0.03(-0.25%)
Dec 27, 2010
12.70
12.71
12.51
12.63
6,002,237
-0.06(-0.49%)
Dec 23, 2010
12.75
12.83
12.65
12.69
8,700,025
-0.12(-0.91%)
Dec 22, 2010
12.83
12.89
12.76
12.81
8,722,999
+0.03(+0.21%)
Dec 21, 2010
12.85
12.85
12.64
12.78
9,383,877
-0.03(-0.21%)
Dec 20, 2010
12.78
12.86
12.65
12.81
11,133,312
+0.06(+0.44%)
Dec 17, 2010
12.66
12.81
12.59
12.75
23,038,258
+0.08(+0.60%)
Dec 16, 2010
12.64
12.76
12.52
12.67
20,662,384
+0.28(+2.26%)
Dec 15, 2010
12.49
12.59
12.31
12.39
17,726,172
-0.09(-0.74%)
Dec 14, 2010
12.42
12.56
12.37
12.49
12,963,708
+0.05(+0.37%)
Dec 13, 2010
12.73
12.74
12.44
12.44
14,028,579
-0.23(-1.84%)
Dec 10, 2010
12.61
12.72
12.49
12.67
10,552,393
+0.07(+0.59%)
Dec 09, 2010
12.72
12.76
12.51
12.60
15,068,358
-0.07(-0.55%)
Dec 08, 2010
12.79
12.79
12.62
12.67
11,043,945
-0.08(-0.61%)
Dec 07, 2010
12.83
12.87
12.69
12.75
17,401,970
+0.02(+0.18%)
Dec 06, 2010
12.68
12.76
12.62
12.73
13,211,076
+0.00(+0.00%)
Dec 03, 2010
12.67
12.79
12.48
12.73
21,130,192
-0.02(-0.12%)
Dec 02, 2010
12.39
12.76
12.36
12.74
25,841,732
+0.41(+3.34%)
Dec 01, 2010
12.06
12.46
12.06
12.33
26,206,984
+0.43(+3.59%)
Nov 30, 2010
11.79
12.03
11.72
11.90
22,094,874
-0.07(-0.62%)
Nov 29, 2010
11.92
12.03
11.75
11.97
17,369,114
-0.14(-1.12%)
Nov 26, 2010
12.13
12.19
12.08
12.11
5,979,541
-0.13(-1.08%)
Nov 24, 2010
11.95
12.24
12.24
12.24
26,501,646
+0.42(+3.55%)
Nov 23, 2010
11.87
11.96
11.73
11.82
22,107,052
-0.18(-1.52%)
Nov 22, 2010
11.90
12.09
11.86
12.01
17,259,376
+0.04(+0.36%)
Nov 19, 2010
11.85
12.02
11.78
11.96
17,384,270
+0.07(+0.59%)
Nov 18, 2010
11.75
12.00
11.69
11.89
17,485,958
+0.23(+1.97%)
Nov 17, 2010
11.57
11.72
11.45
11.66
13,481,004
+0.06(+0.50%)
Nov 16, 2010
11.82
11.98
11.58
11.61
19,086,086
-0.32(-2.66%)
Nov 15, 2010
11.65
12.01
11.65
11.92
24,490,420
+0.23(+1.97%)
Nov 12, 2010
11.89
11.89
11.56
11.69
16,685,838
-0.21(-1.79%)
Nov 11, 2010
11.66
11.99
11.62
11.90
14,714,969
+0.10(+0.89%)
Nov 10, 2010
11.66
11.91
11.62
11.80
19,587,346
+0.12(+0.99%)
Nov 09, 2010
11.94
11.94
11.61
11.68
19,452,096
-0.18(-1.50%)
Nov 08, 2010
11.81
11.97
11.69
11.86
20,157,404
-0.09(-0.78%)
Nov 05, 2010
11.84
12.12
11.75
11.96
47,311,876
+0.43(+3.77%)
Nov 04, 2010
11.49
11.62
11.44
11.52
37,969,032
+0.25(+2.23%)
Nov 03, 2010
11.16
11.34
11.08
11.27
17,247,950
+0.09(+0.76%)
Nov 02, 2010
11.19
11.29
11.14
11.18
11,994,203
+0.03(+0.24%)
Nov 01, 2010
11.11
11.23
11.01
11.16
14,322,152
+0.10(+0.88%)
Oct 29, 2010
10.90
11.13
10.88
11.06
17,474,668
+0.13(+1.17%)
Oct 28, 2010
11.02
11.04
10.86
10.93
10,498,542
-0.01(-0.11%)
Oct 27, 2010
10.92
10.97
10.85
10.94
14,376,406
-0.05(-0.46%)
Oct 25, 2010
11.06
11.15
10.98
10.99
14,713,626
-0.04(-0.35%)
Oct 22, 2010
10.47
11.08
10.47
11.03
29,401,622
+0.46(+4.40%)
Oct 21, 2010
10.64
10.77
10.46
10.57
13,730,073
-0.06(-0.58%)
Oct 20, 2010
10.49
10.74
10.47
10.63
17,243,490
+0.14(+1.37%)
Oct 19, 2010
10.55
10.64
10.39
10.49
17,579,900
-0.10(-0.99%)
Oct 18, 2010
10.63
10.67
10.53
10.59
14,156,920
-0.07(-0.69%)
Oct 15, 2010
10.69
10.69
10.52
10.67
15,265,481
+0.04(+0.42%)
Oct 14, 2010
10.51
10.75
10.51
10.62
18,851,632
+0.06(+0.61%)
Oct 13, 2010
10.55
10.59
10.41
10.56
18,544,680
+0.05(+0.44%)
Oct 12, 2010
10.07
10.57
10.03
10.51
37,467,208
+0.45(+4.43%)
Oct 11, 2010
10.07
10.22
10.02
10.07
14,827,218
-0.03(-0.31%)
Oct 08, 2010
10.10
10.19
9.941
10.10
11,906,818
+0.00(+0.00%)
Oct 07, 2010
10.11
10.15
9.999
10.10
13,401,857
-0.01(-0.11%)
Oct 06, 2010
10.10
10.15
9.968
10.11
19,105,264
-0.06(-0.57%)
Oct 05, 2010
10.10
10.22
10.05
10.17
18,445,720
+0.22(+2.18%)
Oct 04, 2010
9.992
10.05
9.825
9.949
14,086,331
-0.10(-0.96%)
Oct 01, 2010
10.03
10.10
9.889
10.05
22,536,134
+0.15(+1.53%)
Sep 30, 2010
10.04
10.11
9.829
9.895
21,614,872
-0.10(-0.97%)
Sep 29, 2010
10.14
10.15
9.930
9.992
16,869,254
-0.13(-1.30%)
Sep 28, 2010
10.21
10.29
9.961
10.12
19,325,974
-0.00(-0.04%)
Sep 27, 2010
10.08
10.22
10.08
10.13
19,665,644
+0.01(+0.08%)
Sep 24, 2010
10.01
10.15
9.999
10.12
29,957,804
+0.26(+2.67%)
Sep 23, 2010
9.934
10.14
9.825
9.856
18,163,296
-0.19(-1.85%)
Sep 22, 2010
10.16
10.24
10.00
10.04
15,813,584
-0.09(-0.88%)
Sep 21, 2010
10.15
10.20
10.06
10.13
18,537,466
-0.05(-0.46%)
Sep 20, 2010
9.918
10.20
9.891
10.18
17,074,586
+0.29(+2.94%)
Sep 17, 2010
10.01
10.02
9.848
9.887
21,554,140
-0.09(-0.85%)
Sep 15, 2010
9.910
9.984
9.848
9.972
14,396,911
-0.01(-0.12%)
Sep 14, 2010
9.953
10.02
9.887
9.984
15,819,647
+0.01(+0.12%)
Sep 13, 2010
9.895
10.07
9.895
9.972
22,418,932
+0.14(+1.38%)
Sep 10, 2010
9.659
9.852
9.624
9.837
16,523,859
+0.22(+2.30%)
Sep 09, 2010
9.670
9.670
9.500
9.616
13,335,766
+0.02(+0.20%)
Sep 08, 2010
9.639
9.721
9.562
9.597
15,758,039
-0.03(-0.36%)
Sep 07, 2010
9.639
9.697
9.554
9.631
16,565,027
-0.08(-0.80%)
Sep 03, 2010
9.674
9.755
9.573
9.709
15,205,286
+0.16(+1.66%)
Sep 02, 2010
9.163
9.558
9.120
9.550
30,898,630
+0.38(+4.14%)
Sep 01, 2010
8.977
9.205
8.919
9.171
18,546,504
+0.27(+3.05%)
Aug 31, 2010
8.985
9.093
8.787
8.900
27,258,202
-0.17(-1.92%)
Aug 30, 2010
9.082
9.155
9.051
9.074
15,397,257
-0.02(-0.17%)
Aug 27, 2010
9.054
9.132
8.874
9.089
15,633,504
+0.08(+0.86%)
Aug 26, 2010
9.066
9.147
8.977
9.012
19,443,678
-0.03(-0.39%)
Aug 25, 2010
8.752
9.093
8.714
9.047
25,572,176
+0.21(+2.37%)
Aug 24, 2010
9.023
9.023
8.791
8.838
35,911,432
-0.33(-3.63%)
Aug 23, 2010
9.341
9.422
9.171
9.171
17,080,914
-0.14(-1.54%)
Aug 20, 2010
9.302
9.337
9.202
9.314
14,092,908
+0.00(+0.04%)
Aug 19, 2010
9.422
9.497
9.240
9.310
17,428,966
-0.18(-1.88%)
Aug 18, 2010
9.349
9.604
9.221
9.488
16,623,094
+0.08(+0.84%)
Aug 17, 2010
9.267
9.523
9.233
9.409
18,154,340
+0.18(+1.99%)
Aug 16, 2010
9.244
9.353
9.166
9.225
19,012,986
-0.07(-0.71%)
Aug 13, 2010
9.415
9.439
9.275
9.291
15,743,920
-0.18(-1.92%)
Aug 12, 2010
9.415
9.531
9.395
9.473
15,446,289
-0.08(-0.81%)
Aug 11, 2010
9.647
9.666
9.430
9.550
23,820,030
-0.29(-2.91%)
Aug 10, 2010
9.864
9.914
9.724
9.837
16,657,145
-0.10(-1.01%)
Aug 09, 2010
9.833
9.961
9.833
9.937
13,372,435
+0.13(+1.30%)
Aug 06, 2010
9.600
9.825
9.585
9.810
19,342,528
+0.06(+0.60%)
Aug 05, 2010
9.693
9.775
9.589
9.752
19,811,020
+0.00(+0.00%)
Aug 04, 2010
9.620
9.775
9.562
9.752
18,927,876
+0.18(+1.86%)
Aug 03, 2010
9.558
9.628
9.438
9.573
18,440,666
+0.02(+0.16%)
Aug 02, 2010
9.690
9.705
9.535
9.558
21,447,062
-0.02(-0.16%)
Jul 30, 2010
9.419
9.612
9.342
9.573
20,353,734
+0.01(+0.12%)
Jul 29, 2010
9.658
9.708
9.385
9.562
17,408,042
-0.07(-0.68%)
Jul 28, 2010
9.716
9.770
9.558
9.627
20,029,036
-0.07(-0.75%)
Jul 27, 2010
9.858
9.858
9.612
9.700
22,322,410
-0.08(-0.83%)
Jul 26, 2010
9.735
9.851
9.623
9.781
25,310,896
+0.00(+0.04%)
Jul 23, 2010
9.693
9.824
9.608
9.778
23,223,698
+0.09(+0.91%)
Jul 22, 2010
9.550
9.731
9.381
9.689
50,417,068
-0.01(-0.08%)
Jul 21, 2010
9.939
10.01
9.681
9.697
31,302,614
-0.23(-2.33%)
Jul 20, 2010
9.631
9.935
9.573
9.928
19,255,188
+0.11(+1.10%)
Jul 19, 2010
9.778
9.905
9.662
9.820
18,869,834
+0.05(+0.55%)
Jul 16, 2010
10.09
10.19
9.735
9.766
25,417,002
-0.30(-2.99%)
Jul 15, 2010
10.05
10.09
9.878
10.07
16,331,523
+0.05(+0.50%)
Jul 14, 2010
9.962
10.07
9.920
10.02
15,465,483
+0.02(+0.23%)
Jul 13, 2010
9.847
10.04
9.812
9.993
20,660,350
+0.26(+2.65%)
Jul 12, 2010
9.735
9.831
9.623
9.735
16,750,551
-0.01(-0.12%)
Jul 09, 2010
9.585
9.762
9.570
9.747
18,396,132
+0.18(+1.85%)
Jul 08, 2010
9.462
9.604
9.396
9.570
27,237,540
+0.17(+1.80%)
Jul 07, 2010
9.115
9.419
9.061
9.400
23,454,740
+0.30(+3.34%)
Jul 06, 2010
9.469
9.512
9.042
9.096
37,958,916
-0.28(-3.04%)
Jul 02, 2010
9.539
9.550
9.288
9.381
21,974,416
-0.12(-1.26%)
Jul 01, 2010
9.412
9.535
9.122
9.500
40,882,048
+0.14(+1.48%)
Jun 30, 2010
9.662
9.751
9.350
9.361
44,036,632
-0.27(-2.84%)
Jun 29, 2010
10.01
10.05
9.585
9.635
49,180,608
-0.69(-6.71%)
Jun 25, 2010
10.34
10.42
10.26
10.33
23,192,288
+0.05(+0.53%)
Jun 24, 2010
10.44
10.51
10.25
10.27
16,819,440
-0.25(-2.38%)
Jun 23, 2010
10.48
10.60
10.39
10.52
20,495,962
+0.03(+0.33%)
Jun 22, 2010
10.81
10.97
10.46
10.49
26,779,194
-0.30(-2.82%)
Jun 21, 2010
10.88
10.98
10.73
10.79
17,183,314
-0.03(-0.25%)
Jun 18, 2010
10.78
10.93
10.69
10.82
24,449,124
+0.04(+0.39%)
Jun 17, 2010
10.79
10.83
10.63
10.78
18,631,958
-0.00(-0.04%)
Jun 16, 2010
10.72
10.85
10.64
10.78
24,620,022
+0.02(+0.21%)
Jun 15, 2010
10.65
10.76
10.56
10.76
22,515,190
+0.18(+1.71%)
Jun 14, 2010
10.57
10.73
10.51
10.58
22,686,840
+0.12(+1.14%)
Jun 11, 2010
10.31
10.48
10.30
10.46
22,421,576
+0.07(+0.63%)
Jun 10, 2010
10.31
10.41
10.17
10.39
24,499,076
+0.26(+2.55%)
Jun 09, 2010
10.03
10.29
10.02
10.14
30,786,992
+0.18(+1.78%)
Jun 08, 2010
9.855
9.982
9.708
9.959
25,790,210
+0.12(+1.21%)
Jun 07, 2010
10.11
10.11
9.828
9.839
25,521,438
-0.24(-2.34%)
Jun 04, 2010
10.12
10.34
10.02
10.08
29,614,310
-0.27(-2.63%)
Jun 03, 2010
10.22
10.37
10.19
10.35
23,956,272
+0.11(+1.05%)
Jun 02, 2010
9.912
10.25
9.851
10.24
25,846,884
+0.34(+3.42%)
Jun 01, 2010
9.920
10.14
9.831
9.901
25,352,896
-0.07(-0.73%)
May 28, 2010
10.02
10.14
9.889
9.974
21,446,534
-0.05(-0.50%)
May 27, 2010
9.808
10.03
9.745
10.02
26,091,860
+0.50(+5.30%)
May 26, 2010
9.550
9.766
9.509
9.519
31,056,330
-0.08(-0.84%)
May 25, 2010
9.415
9.627
9.273
9.600
30,829,118
-0.06(-0.60%)
May 24, 2010
9.693
9.801
9.596
9.658
22,174,958
-0.08(-0.87%)
May 21, 2010
9.454
9.828
9.396
9.743
33,398,342
+0.07(+0.76%)
May 20, 2010
9.708
9.935
9.662
9.670
32,704,116
-0.42(-4.16%)
May 19, 2010
10.14
10.33
9.943
10.09
26,883,338
-0.15(-1.47%)
May 18, 2010
10.24
10.45
10.17
10.24
22,216,820
-0.13(-1.23%)
May 17, 2010
10.19
10.38
10.04
10.37
22,909,402
+0.15(+1.51%)
May 14, 2010
10.50
10.53
10.09
10.21
29,957,006
-0.36(-3.39%)
May 13, 2010
10.71
10.71
10.54
10.57
28,456,286
-0.16(-1.47%)
May 12, 2010
10.33
10.76
10.29
10.73
30,285,070
+0.44(+4.31%)
May 11, 2010
10.48
10.49
10.22
10.29
31,135,100
-0.13(-1.26%)
May 10, 2010
10.27
10.44
9.970
10.42
38,071,740
+0.61(+6.25%)
May 07, 2010
9.739
10.01
9.496
9.805
58,163,852
-0.06(-0.62%)
May 06, 2010
10.01
10.11
9.396
9.866
46,161,116
-0.24(-2.33%)
May 05, 2010
10.03
10.24
9.924
10.10
28,950,236
+0.07(+0.73%)
May 04, 2010
10.27
10.27
9.943
10.03
29,163,214
-0.44(-4.23%)
May 03, 2010
10.02
10.50
10.01
10.47
25,089,068
+0.46(+4.62%)
Apr 30, 2010
10.30
10.30
10.01
10.01
19,477,944
-0.24(-2.33%)
Apr 29, 2010
10.13
10.30
10.12
10.25
19,718,008
+0.15(+1.45%)
Apr 28, 2010
10.27
10.36
10.06
10.10
27,505,238
-0.12(-1.17%)
Apr 27, 2010
10.59
10.59
10.19
10.22
24,970,288
-0.33(-3.14%)
Apr 26, 2010
10.43
10.63
10.40
10.55
20,605,390
+0.05(+0.48%)
Apr 23, 2010
10.41
10.51
10.31
10.50
27,123,220
+0.00(+0.04%)
Apr 22, 2010
10.01
10.57
9.889
10.50
80,577,856
+0.72(+7.33%)
Apr 21, 2010
9.704
9.793
9.631
9.781
35,447,120
+0.05(+0.51%)
Apr 20, 2010
9.670
9.743
9.485
9.731
19,552,652
+0.14(+1.45%)
Apr 19, 2010
9.627
9.722
9.462
9.593
22,041,638
-0.02(-0.24%)
Apr 16, 2010
9.670
9.716
9.519
9.616
28,312,410
-0.07(-0.68%)
Apr 15, 2010
9.523
9.727
9.485
9.681
24,927,342
+0.11(+1.17%)
Apr 14, 2010
9.516
9.573
9.400
9.570
20,440,990
+0.04(+0.44%)
Apr 13, 2010
9.404
9.554
9.369
9.527
19,057,838
+0.09(+0.98%)
Apr 12, 2010
9.496
9.550
9.369
9.435
16,360,993
-0.09(-0.93%)
Apr 09, 2010
9.573
9.612
9.419
9.523
16,070,002
-0.04(-0.44%)
Apr 08, 2010
9.535
9.631
9.489
9.566
18,582,592
-0.03(-0.32%)
Apr 07, 2010
9.554
9.641
9.512
9.596
21,816,432
+0.12(+1.26%)
Apr 06, 2010
9.419
9.516
9.381
9.477
14,865,708
-0.00(-0.04%)
Apr 05, 2010
9.288
9.546
9.288
9.481
20,461,864
+0.18(+1.95%)
Apr 01, 2010
9.415
9.488
9.189
9.300
40,534,112
-0.01(-0.12%)
Mar 31, 2010
9.369
9.415
9.284
9.311
39,328,348
-0.11(-1.18%)
Mar 30, 2010
9.369
9.449
9.300
9.423
33,327,156
-0.02(-0.20%)
Mar 29, 2010
9.449
9.503
9.319
9.442
35,755,888
+0.01(+0.08%)
Mar 26, 2010
9.357
9.526
9.357
9.434
53,338,256
+0.15(+1.57%)
Mar 25, 2010
9.614
9.641
9.265
9.288
98,948,256
-0.41(-4.27%)
Mar 24, 2010
9.914
9.975
9.684
9.703
63,323,212
-0.05(-0.47%)
Mar 23, 2010
9.756
9.756
9.572
9.749
46,020,260
+0.07(+0.67%)
Mar 22, 2010
9.507
9.737
9.342
9.684
42,563,008
+0.10(+1.08%)
Mar 19, 2010
9.580
9.649
9.496
9.580
57,443,484
-0.02(-0.20%)
Mar 18, 2010
9.764
9.783
9.580
9.599
55,814,424
-0.21(-2.11%)
Mar 17, 2010
9.733
9.845
9.641
9.806
55,687,748
+0.10(+1.07%)
Mar 16, 2010
9.572
9.733
9.538
9.703
88,100,024
+0.33(+3.56%)
Mar 15, 2010
9.323
9.400
9.300
9.369
30,865,584
+0.05(+0.58%)
Mar 12, 2010
9.311
9.392
9.261
9.315
33,450,182
+0.00(+0.04%)
Mar 11, 2010
9.223
9.465
9.223
9.311
46,862,160
+0.02(+0.17%)
Mar 10, 2010
9.027
9.311
9.020
9.296
63,765,796
+0.23(+2.58%)
Mar 09, 2010
9.016
9.112
8.901
9.062
34,815,464
+0.12(+1.29%)
Mar 08, 2010
8.928
9.050
8.920
8.947
23,451,150
-0.02(-0.21%)
Mar 05, 2010
8.839
8.974
8.774
8.966
32,134,946
+0.17(+1.96%)
Mar 04, 2010
8.843
8.889
8.774
8.793
33,604,488
-0.05(-0.61%)
Mar 03, 2010
8.939
8.970
8.801
8.847
28,762,664
-0.10(-1.16%)
Mar 02, 2010
8.893
8.978
8.855
8.951
44,628,916
+0.02(+0.17%)
Mar 01, 2010
8.797
8.955
8.790
8.935
33,110,296
+0.15(+1.66%)
Feb 26, 2010
8.793
8.820
8.701
8.790
31,538,580
+0.00(+0.04%)
Feb 25, 2010
8.690
8.816
8.605
8.786
48,542,828
-0.07(-0.78%)
Feb 24, 2010
8.728
8.855
8.713
8.855
33,678,512
+0.15(+1.76%)
Feb 23, 2010
8.732
8.790
8.621
8.701
43,029,048
-0.08(-0.96%)
Feb 22, 2010
8.951
8.962
8.755
8.786
44,268,176
-0.18(-1.97%)
Feb 19, 2010
8.889
9.001
8.889
8.962
25,365,880
+0.04(+0.43%)
Feb 18, 2010
8.905
8.947
8.828
8.924
24,241,960
+0.04(+0.48%)
Feb 17, 2010
8.851
8.939
8.813
8.882
33,755,144
+0.10(+1.18%)
Feb 16, 2010
8.705
8.778
8.621
8.778
43,841,232
+0.11(+1.24%)
Feb 12, 2010
8.467
8.701
8.463
8.671
41,054,368
+0.02(+0.18%)
Feb 11, 2010
8.540
8.701
8.414
8.655
48,267,580
+0.07(+0.85%)
Feb 10, 2010
8.456
8.644
8.456
8.582
52,215,376
+0.07(+0.81%)
Feb 09, 2010
8.498
8.556
8.310
8.513
54,257,304
+0.11(+1.28%)
Feb 08, 2010
8.310
8.498
8.214
8.406
41,674,192
+0.08(+0.97%)
Feb 05, 2010
8.360
8.456
8.157
8.325
57,524,804
-0.04(-0.50%)
Feb 04, 2010
8.540
8.590
8.360
8.368
50,937,152
-0.24(-2.76%)
Feb 03, 2010
8.590
8.628
8.479
8.605
38,937,376
-0.01(-0.09%)
Feb 02, 2010
8.498
8.628
8.406
8.613
39,973,716
+0.08(+0.99%)
Feb 01, 2010
8.437
8.544
8.352
8.529
35,184,544
+0.17(+2.02%)
Jan 29, 2010
8.486
8.644
8.345
8.360
48,850,392
-0.11(-1.31%)
Jan 28, 2010
8.632
8.682
8.387
8.471
74,885,624
-0.13(-1.47%)
Jan 27, 2010
8.648
8.659
8.490
8.598
55,258,200
-0.05(-0.58%)
Jan 26, 2010
8.521
8.724
8.506
8.648
58,626,832
+0.05(+0.62%)
Jan 25, 2010
8.824
8.847
8.544
8.594
64,312,116
-0.20(-2.23%)
Jan 22, 2010
9.066
9.143
8.767
8.790
64,009,240
-0.30(-3.25%)
Jan 21, 2010
9.254
9.380
8.951
9.085
139,892,624
+0.15(+1.67%)
Jan 20, 2010
9.108
9.131
8.767
8.935
88,491,520
-0.11(-1.23%)
Jan 19, 2010
8.978
9.131
8.886
9.047
49,284,112
+0.12(+1.33%)
Jan 15, 2010
9.104
9.112
8.790
8.928
56,984,740
-0.11(-1.19%)
Jan 14, 2010
8.916
9.054
8.905
9.035
40,446,012
+0.07(+0.73%)
Jan 13, 2010
8.786
9.016
8.736
8.970
39,353,892
+0.21(+2.45%)
Jan 12, 2010
8.786
8.897
8.632
8.755
40,217,164
-0.15(-1.68%)
Jan 11, 2010
8.966
8.966
8.774
8.905
29,680,150
-0.03(-0.30%)
Jan 08, 2010
8.901
9.054
8.897
8.932
26,781,206
-0.03(-0.34%)
Jan 07, 2010
8.932
9.027
8.897
8.962
26,732,204
-0.02(-0.26%)
Jan 06, 2010
9.008
9.062
8.924
8.985
37,037,240
-0.07(-0.72%)
Jan 05, 2010
8.809
9.208
8.782
9.050
78,348,088
+0.21(+2.34%)
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.