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
Byd Ltd H Shs
(OP:
BYDDF
)
29.05
-0.25 (-0.85%)
Streaming Delayed Price
Updated: 3:59 PM EDT, May 3, 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 (%)
Mar 31, 2010
10.10
10.10
9.960
10.00
169,542
-0.36(-3.47%)
Mar 30, 2010
10.40
10.45
10.30
10.36
262,725
+0.06(+0.58%)
Mar 29, 2010
10.15
10.32
10.10
10.30
340,418
+0.45(+4.57%)
Mar 26, 2010
9.750
10.00
9.750
9.850
101,024
+0.10(+1.03%)
Mar 25, 2010
9.900
9.900
9.700
9.750
185,172
-0.25(-2.50%)
Mar 24, 2010
10.00
10.05
9.900
10.00
139,930
+0.00(+0.00%)
Mar 23, 2010
9.850
10.00
9.800
10.00
162,183
+0.20(+2.04%)
Mar 22, 2010
9.800
9.800
9.650
9.800
141,564
+0.02(+0.20%)
Mar 19, 2010
9.850
9.900
9.700
9.780
190,383
+0.09(+0.93%)
Mar 18, 2010
9.700
9.750
9.650
9.690
166,973
-0.06(-0.62%)
Mar 17, 2010
9.840
9.920
9.750
9.750
305,217
-0.06(-0.61%)
Mar 16, 2010
9.500
9.840
9.500
9.810
681,586
+0.71(+7.80%)
Mar 15, 2010
9.030
9.100
9.010
9.100
258,080
+0.11(+1.22%)
Mar 12, 2010
9.100
9.140
8.930
8.990
274,540
-0.08(-0.88%)
Mar 11, 2010
8.970
9.100
8.920
9.070
607,400
+0.32(+3.66%)
Mar 10, 2010
8.690
8.950
8.590
8.750
705,159
+0.14(+1.63%)
Mar 09, 2010
8.450
8.650
8.450
8.610
184,276
+0.21(+2.50%)
Mar 08, 2010
8.350
8.450
8.340
8.400
154,221
+0.15(+1.82%)
Mar 05, 2010
8.290
8.300
8.200
8.250
223,523
+0.04(+0.49%)
Mar 04, 2010
8.330
8.350
8.160
8.210
588,874
-0.37(-4.31%)
Mar 03, 2010
8.650
8.670
8.510
8.580
261,662
-0.09(-1.04%)
Mar 02, 2010
8.670
8.770
8.500
8.670
732,906
+0.38(+4.58%)
Mar 01, 2010
8.060
8.300
8.050
8.290
326,555
+0.54(+6.97%)
Feb 26, 2010
7.800
7.800
7.700
7.750
137,175
+0.00(+0.00%)
Feb 25, 2010
7.790
7.850
7.610
7.750
121,827
-0.21(-2.64%)
Feb 24, 2010
8.000
8.000
7.900
7.960
87,220
-0.08(-1.00%)
Feb 23, 2010
8.100
8.350
7.950
8.040
175,989
+0.19(+2.42%)
Feb 22, 2010
7.850
7.950
7.820
7.850
75,888
+0.06(+0.77%)
Feb 19, 2010
7.550
7.790
7.550
7.790
70,049
-0.01(-0.13%)
Feb 18, 2010
7.750
7.850
7.750
7.800
64,788
+0.00(+0.00%)
Feb 17, 2010
7.800
7.890
7.750
7.800
124,942
+0.10(+1.30%)
Feb 16, 2010
7.550
7.750
7.550
7.700
59,625
+0.20(+2.67%)
Feb 12, 2010
7.500
7.500
7.500
0
-0.40(-5.06%)
Feb 11, 2010
7.800
7.900
7.750
7.900
140,314
+0.44(+5.90%)
Feb 10, 2010
7.480
7.550
7.410
7.460
59,161
+0.07(+0.95%)
Feb 09, 2010
7.250
7.490
7.250
7.390
174,487
+0.27(+3.79%)
Feb 08, 2010
7.150
7.250
7.060
7.120
132,305
-0.07(-0.97%)
Feb 05, 2010
7.160
7.250
6.950
7.190
507,689
-0.06(-0.83%)
Feb 04, 2010
7.640
7.640
7.250
7.250
182,602
-0.50(-6.45%)
Feb 03, 2010
7.700
7.850
7.700
7.750
91,851
-0.13(-1.65%)
Feb 02, 2010
7.760
7.890
7.760
7.880
135,186
+0.13(+1.68%)
Feb 01, 2010
7.750
7.750
7.510
7.750
177,813
+0.41(+5.59%)
Jan 29, 2010
7.350
7.450
7.200
7.340
198,687
+0.09(+1.24%)
Jan 28, 2010
7.250
7.350
7.140
7.250
556,535
+0.25(+3.57%)
Jan 27, 2010
6.850
7.050
6.800
7.000
475,026
-0.04(-0.57%)
Jan 26, 2010
7.030
7.150
6.910
7.040
525,232
-0.61(-7.97%)
Jan 25, 2010
7.500
7.650
7.174
7.650
289,850
+0.55(+7.75%)
Jan 22, 2010
7.250
7.300
7.100
7.100
530,483
-0.26(-3.53%)
Jan 21, 2010
7.690
7.950
7.330
7.360
990,504
-0.69(-8.57%)
Jan 20, 2010
8.040
8.140
7.960
8.050
698,807
-0.43(-5.07%)
Jan 19, 2010
8.440
8.490
8.310
8.480
404,763
+0.28(+3.41%)
Jan 15, 2010
8.200
8.200
8.200
0
-0.14(-1.68%)
Jan 14, 2010
8.400
8.400
8.310
8.340
212,345
-0.10(-1.18%)
Jan 13, 2010
8.500
8.700
8.350
8.440
400,624
-0.27(-3.10%)
Jan 12, 2010
8.800
8.800
8.700
8.710
279,561
-0.04(-0.46%)
Jan 11, 2010
8.850
8.850
8.700
8.750
201,552
+0.17(+1.98%)
Jan 08, 2010
8.600
8.600
8.500
8.580
312,169
-0.01(-0.12%)
Jan 07, 2010
8.750
8.750
8.450
8.590
232,039
-0.24(-2.72%)
Jan 06, 2010
8.820
8.850
8.780
8.830
207,923
-0.22(-2.43%)
Jan 05, 2010
9.090
9.150
9.000
9.050
184,623
-0.05(-0.55%)
Jan 04, 2010
9.000
9.100
9.000
9.100
162,850
+0.40(+4.60%)
Dec 31, 2009
8.700
8.700
8.700
0
+0.13(+1.52%)
Dec 30, 2009
8.780
8.780
8.530
8.570
95,172
-0.28(-3.16%)
Dec 29, 2009
8.700
8.900
8.700
8.850
127,011
+0.24(+2.79%)
Dec 28, 2009
8.600
8.700
8.600
8.610
60,589
+0.01(+0.12%)
Dec 24, 2009
8.640
8.640
8.550
8.600
68,038
-0.04(-0.46%)
Dec 23, 2009
8.550
8.650
8.500
8.640
148,910
+0.25(+2.98%)
Dec 22, 2009
8.440
8.440
8.320
8.390
97,437
-0.06(-0.71%)
Dec 21, 2009
8.300
8.500
8.300
8.450
176,749
+0.28(+3.43%)
Dec 18, 2009
8.250
8.250
8.110
8.170
402,331
-0.33(-3.88%)
Dec 17, 2009
8.700
8.700
8.500
8.500
357,840
-0.44(-4.92%)
Dec 16, 2009
8.940
8.980
8.860
8.940
66,936
+0.04(+0.45%)
Dec 15, 2009
8.950
8.990
8.800
8.900
119,985
-0.10(-1.11%)
Dec 14, 2009
8.950
9.000
8.850
9.000
145,233
+0.11(+1.24%)
Dec 11, 2009
8.900
8.900
8.750
8.890
165,936
-0.06(-0.67%)
Dec 10, 2009
8.950
9.030
8.860
8.950
242,184
-0.13(-1.43%)
Dec 09, 2009
9.100
9.100
9.000
9.080
97,491
-0.24(-2.58%)
Dec 08, 2009
9.450
9.450
9.250
9.320
245,652
-0.53(-5.38%)
Dec 07, 2009
9.760
9.950
9.760
9.850
121,699
+0.09(+0.92%)
Dec 04, 2009
9.800
9.940
9.700
9.760
277,245
+0.36(+3.83%)
Dec 03, 2009
9.550
9.630
9.400
9.400
206,358
-0.13(-1.36%)
Dec 02, 2009
9.500
9.550
9.350
9.530
261,791
+0.05(+0.53%)
Dec 01, 2009
9.400
9.550
9.400
9.480
627,491
+0.77(+8.84%)
Nov 30, 2009
8.790
8.800
8.600
8.710
241,448
+0.41(+4.94%)
Nov 27, 2009
8.100
8.350
8.100
8.300
125,401
-0.22(-2.58%)
Nov 25, 2009
8.400
8.570
8.400
8.520
177,100
+0.40(+4.93%)
Nov 24, 2009
8.180
8.300
8.020
8.120
249,338
-0.31(-3.68%)
Nov 23, 2009
8.550
8.600
8.430
8.430
303,788
-0.07(-0.82%)
Nov 20, 2009
8.360
8.520
8.360
8.500
334,347
+0.56(+7.05%)
Nov 19, 2009
7.800
7.950
7.710
7.940
711,529
-0.10(-1.24%)
Nov 18, 2009
8.400
8.400
7.960
8.040
1,362,582
-0.76(-8.64%)
Nov 17, 2009
8.850
8.900
8.710
8.800
1,046,718
-0.52(-5.58%)
Nov 16, 2009
9.400
9.464
9.200
9.320
320,822
-0.33(-3.42%)
Nov 13, 2009
9.690
9.700
9.600
9.650
216,251
+0.21(+2.22%)
Nov 12, 2009
9.400
9.600
9.310
9.440
877,299
+0.44(+4.89%)
Nov 11, 2009
9.050
9.100
8.950
9.000
359,306
-0.08(-0.88%)
Nov 10, 2009
9.100
9.300
9.000
9.080
362,834
-0.23(-2.47%)
Nov 09, 2009
9.100
9.320
9.100
9.310
279,413
+0.15(+1.64%)
Nov 06, 2009
9.300
9.350
9.150
9.160
258,685
-0.43(-4.48%)
Nov 05, 2009
9.500
9.600
9.400
9.590
214,083
+0.10(+1.05%)
Nov 04, 2009
9.450
9.600
9.410
9.490
330,003
+0.20(+2.15%)
Nov 03, 2009
9.250
9.781
9.000
9.290
367,271
-0.36(-3.73%)
Nov 02, 2009
9.410
9.800
9.410
9.650
658,304
+0.90(+10.31%)
Oct 30, 2009
9.850
9.850
8.670
8.748
1,471,565
-1.43(-14.07%)
Oct 29, 2009
9.990
10.23
9.850
10.18
852,429
+0.35(+3.56%)
Oct 28, 2009
10.60
10.60
9.810
9.830
1,392,063
-1.10(-10.06%)
Oct 27, 2009
10.90
10.98
10.80
10.93
370,019
+0.11(+1.02%)
Oct 26, 2009
11.15
11.25
10.75
10.82
483,959
-0.30(-2.70%)
Oct 23, 2009
11.19
11.20
11.05
11.12
466,021
+0.10(+0.91%)
Oct 22, 2009
10.80
11.02
10.70
11.02
529,107
+0.45(+4.26%)
Oct 21, 2009
10.75
10.75
10.57
10.57
332,825
-0.22(-2.04%)
Oct 20, 2009
10.74
10.80
10.69
10.79
739,831
-0.28(-2.53%)
Oct 19, 2009
10.80
11.14
10.60
11.07
985,182
+0.87(+8.53%)
Oct 16, 2009
10.15
10.25
10.02
10.20
819,816
+0.27(+2.72%)
Oct 15, 2009
9.850
9.950
6.090
9.930
555,829
+0.26(+2.69%)
Oct 14, 2009
9.550
9.700
9.450
9.670
263,567
+0.13(+1.36%)
Oct 13, 2009
9.400
9.550
9.350
9.540
322,818
+0.19(+2.03%)
Oct 12, 2009
9.300
9.400
9.300
9.350
342,124
+0.35(+3.89%)
Oct 09, 2009
9.100
9.100
8.910
9.000
355,369
+0.09(+1.01%)
Oct 08, 2009
8.750
8.920
8.750
8.910
333,217
+0.40(+4.70%)
Oct 07, 2009
8.540
8.540
8.450
8.510
209,606
+0.11(+1.31%)
Oct 06, 2009
8.300
8.550
8.280
8.400
442,248
+0.64(+8.25%)
Oct 05, 2009
7.650
7.800
7.650
7.760
1,000,782
+0.08(+1.04%)
Oct 02, 2009
7.930
8.050
7.550
7.680
1,230,913
-0.41(-5.07%)
Oct 01, 2009
8.250
8.350
8.080
8.090
335,206
-0.16(-1.94%)
Sep 30, 2009
8.300
8.350
8.200
8.250
180,916
-0.04(-0.48%)
Sep 29, 2009
8.170
8.350
8.170
8.290
215,681
+0.12(+1.47%)
Sep 28, 2009
8.100
8.250
8.050
8.170
766,894
-0.41(-4.78%)
Sep 25, 2009
8.760
8.780
8.580
8.580
402,509
-0.24(-2.72%)
Sep 24, 2009
9.050
9.097
8.800
8.820
1,024,501
-0.63(-6.67%)
Sep 23, 2009
9.200
9.500
9.200
9.450
678,228
+0.41(+4.54%)
Sep 22, 2009
8.880
9.050
8.850
9.040
524,770
+0.42(+4.87%)
Sep 21, 2009
8.900
8.900
8.580
8.620
317,500
+0.35(+4.23%)
Sep 18, 2009
8.250
8.270
8.160
8.270
453,186
+0.16(+1.97%)
Sep 17, 2009
8.550
8.550
8.110
8.110
902,958
-0.73(-8.26%)
Sep 16, 2009
8.800
8.890
8.700
8.840
869,614
-0.11(-1.23%)
Sep 15, 2009
8.640
9.000
8.600
8.950
1,214,637
+0.74(+9.01%)
Sep 14, 2009
8.100
8.250
8.050
8.210
1,024,664
+0.51(+6.62%)
Sep 11, 2009
7.650
7.700
7.600
7.700
450,450
+0.21(+2.80%)
Sep 10, 2009
7.300
7.490
7.300
7.490
299,778
+0.24(+3.31%)
Sep 09, 2009
7.400
7.400
7.180
7.250
690,116
-0.42(-5.48%)
Sep 08, 2009
7.580
7.720
7.580
7.670
764,678
+0.48(+6.68%)
Sep 04, 2009
7.000
7.210
6.950
7.190
861,551
+0.59(+8.94%)
Sep 03, 2009
6.500
6.600
6.500
6.600
432,034
+0.42(+6.80%)
Sep 02, 2009
6.200
6.200
6.150
6.180
290,908
-0.15(-2.37%)
Sep 01, 2009
6.280
6.400
6.280
6.330
495,698
+0.10(+1.61%)
Aug 31, 2009
6.200
6.320
6.100
6.230
450,517
+0.35(+5.95%)
Aug 28, 2009
5.900
5.900
5.800
5.880
191,422
-0.09(-1.51%)
Aug 27, 2009
5.950
6.000
5.900
5.970
272,556
-0.07(-1.16%)
Aug 26, 2009
6.050
6.050
6.000
6.040
148,192
-0.10(-1.63%)
Aug 25, 2009
6.080
6.140
6.020
6.140
284,107
+0.14(+2.33%)
Aug 24, 2009
5.900
6.040
5.900
6.000
463,852
+0.34(+6.01%)
Aug 21, 2009
5.600
5.670
5.500
5.660
369,083
+0.04(+0.71%)
Aug 20, 2009
5.600
5.620
5.500
5.620
240,564
+0.14(+2.55%)
Aug 19, 2009
5.500
5.500
5.420
5.480
253,424
-0.11(-1.97%)
Aug 18, 2009
5.420
5.590
5.420
5.590
250,154
+0.14(+2.57%)
Aug 17, 2009
5.650
5.800
5.420
5.450
623,632
-0.44(-7.47%)
Aug 14, 2009
6.000
6.000
5.810
5.890
329,335
-0.17(-2.81%)
Aug 13, 2009
6.150
6.150
6.000
6.060
120,395
-0.09(-1.46%)
Aug 12, 2009
6.050
6.170
5.910
6.150
333,298
-0.10(-1.60%)
Aug 11, 2009
6.150
6.250
6.060
6.250
318,353
+0.40(+6.84%)
Aug 10, 2009
5.870
5.870
5.750
5.850
251,600
+0.05(+0.86%)
Aug 07, 2009
5.790
5.840
5.700
5.800
309,169
+0.03(+0.52%)
Aug 06, 2009
5.900
5.900
5.700
5.770
616,305
-0.28(-4.63%)
Aug 05, 2009
6.090
6.090
5.950
6.050
509,702
-0.12(-1.94%)
Aug 04, 2009
6.150
6.180
6.100
6.170
613,481
-0.14(-2.22%)
Aug 03, 2009
6.200
6.390
6.160
6.310
574,995
+0.62(+10.90%)
Jul 31, 2009
5.600
5.700
5.450
5.690
460,283
+0.20(+3.64%)
Jul 30, 2009
5.500
5.500
5.420
5.490
240,163
+0.04(+0.73%)
Jul 29, 2009
5.540
5.540
5.420
5.450
335,477
-0.24(-4.22%)
Jul 28, 2009
5.700
5.700
5.600
5.690
209,981
-0.01(-0.18%)
Jul 27, 2009
5.700
5.700
5.600
5.700
336,993
+0.33(+6.15%)
Jul 24, 2009
5.350
5.370
5.290
5.370
241,559
-0.01(-0.19%)
Jul 23, 2009
5.350
5.450
5.290
5.380
379,343
+0.10(+1.97%)
Jul 22, 2009
5.310
5.310
5.200
5.276
411,335
-0.10(-1.93%)
Jul 21, 2009
5.430
5.440
5.340
5.380
638,655
-0.25(-4.44%)
Jul 20, 2009
5.630
5.650
5.550
5.630
415,568
+0.04(+0.72%)
Jul 17, 2009
5.450
5.600
5.400
5.590
934,381
+0.70(+14.31%)
Jul 16, 2009
4.900
4.900
4.850
4.890
253,394
+0.00(+0.00%)
Jul 15, 2009
4.800
4.890
4.750
4.890
720,729
+0.10(+2.09%)
Jul 14, 2009
4.800
4.880
4.780
4.790
390,962
+0.46(+10.62%)
Jul 13, 2009
4.250
4.340
4.250
4.330
267,370
+0.19(+4.59%)
Jul 10, 2009
4.240
4.240
4.100
4.140
87,701
-0.10(-2.36%)
Jul 09, 2009
4.250
4.250
4.160
4.240
99,640
+0.10(+2.42%)
Jul 08, 2009
4.060
4.180
4.060
4.140
543,695
+0.06(+1.47%)
Jul 07, 2009
4.120
4.150
4.050
4.080
102,180
-0.04(-0.97%)
Jul 06, 2009
4.100
4.200
4.100
4.120
257,897
+0.07(+1.73%)
Jul 02, 2009
4.100
4.200
4.050
4.050
87,184
+0.02(+0.50%)
Jul 01, 2009
4.050
4.050
4.000
4.030
71,463
+0.01(+0.25%)
Jun 30, 2009
4.080
4.080
3.990
4.020
269,733
-0.18(-4.29%)
Jun 29, 2009
4.250
4.250
4.160
4.200
125,865
-0.06(-1.41%)
Jun 26, 2009
4.200
4.300
4.150
4.260
181,590
+0.19(+4.67%)
Jun 25, 2009
4.000
4.070
3.950
4.070
90,731
+0.05(+1.24%)
Jun 24, 2009
3.950
4.080
3.900
4.020
178,685
+0.19(+4.96%)
Jun 23, 2009
3.850
3.900
3.800
3.830
331,710
-0.20(-4.96%)
Jun 22, 2009
4.090
4.090
3.860
4.030
229,906
+0.09(+2.28%)
Jun 19, 2009
3.810
3.940
3.810
3.940
204,122
+0.10(+2.60%)
Jun 18, 2009
3.750
3.850
3.750
3.840
121,174
+0.04(+1.05%)
Jun 17, 2009
3.900
3.900
3.760
3.800
583,152
-0.12(-3.06%)
Jun 16, 2009
4.000
4.000
3.910
3.920
232,236
-0.07(-1.75%)
Jun 15, 2009
4.140
4.140
3.930
3.990
485,244
-0.21(-5.00%)
Jun 12, 2009
4.190
4.200
4.110
4.200
190,407
+0.02(+0.48%)
Jun 11, 2009
4.160
4.200
4.100
4.180
308,338
-0.06(-1.42%)
Jun 10, 2009
4.300
4.300
4.200
4.240
365,911
+0.25(+6.27%)
Jun 09, 2009
4.080
4.090
3.930
3.990
707,011
-0.19(-4.55%)
Jun 08, 2009
4.150
4.190
4.050
4.180
570,771
-0.21(-4.78%)
Jun 05, 2009
4.400
4.400
4.350
4.390
243,436
+0.00(+0.00%)
Jun 04, 2009
4.350
4.400
4.330
4.390
392,677
+0.02(+0.46%)
Jun 03, 2009
4.370
4.550
4.350
4.370
408,214
+0.02(+0.46%)
Jun 02, 2009
4.650
4.650
4.350
4.350
850,534
-0.30(-6.45%)
Jun 01, 2009
4.800
4.800
4.600
4.650
1,457,511
+0.14(+3.10%)
May 29, 2009
4.150
5.250
4.100
4.510
4,051,773
+0.01(+0.22%)
May 28, 2009
4.450
4.500
3.450
4.500
230,231
+0.05(+1.12%)
May 27, 2009
4.400
4.500
4.250
4.450
377,480
-0.10(-2.20%)
May 26, 2009
4.550
4.650
4.000
4.550
429,874
+0.65(+16.67%)
May 22, 2009
4.000
4.000
3.750
3.900
276,105
+0.10(+2.63%)
May 21, 2009
3.850
3.850
3.550
3.800
173,632
-0.07(-1.81%)
May 20, 2009
4.000
4.000
3.850
3.870
252,289
+0.37(+10.57%)
May 19, 2009
3.600
3.600
3.500
3.500
266,115
-0.05(-1.41%)
May 18, 2009
3.500
3.600
3.350
3.550
113,612
+0.00(+0.00%)
May 15, 2009
3.650
3.750
2.500
3.550
58,341
-0.05(-1.39%)
May 14, 2009
3.650
3.650
3.450
3.600
80,880
+0.10(+2.86%)
May 13, 2009
3.450
3.750
3.450
3.500
265,512
+0.05(+1.45%)
May 12, 2009
3.600
3.600
3.450
3.450
188,231
+0.00(+0.00%)
May 11, 2009
3.380
3.450
3.250
3.450
206,597
-0.20(-5.48%)
May 08, 2009
3.600
3.650
3.400
3.650
360,135
+0.25(+7.35%)
May 07, 2009
3.650
3.650
3.200
3.400
664,119
-0.55(-13.92%)
May 06, 2009
4.250
4.250
3.700
3.950
1,008,993
+0.47(+13.51%)
May 05, 2009
3.450
3.500
2.450
3.480
552,741
+0.23(+7.08%)
May 04, 2009
3.180
3.250
3.130
3.250
637,922
+0.44(+15.66%)
May 01, 2009
2.850
2.900
2.750
2.810
616,818
+0.01(+0.36%)
Apr 30, 2009
2.750
2.800
2.570
2.800
1,006,331
+0.25(+9.80%)
Apr 29, 2009
2.530
2.700
2.530
2.550
133,995
+0.05(+2.00%)
Apr 28, 2009
2.440
2.500
2.350
2.500
127,297
+0.05(+2.04%)
Apr 27, 2009
2.380
2.450
2.320
2.450
323,167
-0.20(-7.55%)
Apr 24, 2009
2.590
2.650
2.450
2.650
567,364
-0.10(-3.64%)
Apr 23, 2009
2.800
2.800
2.550
2.750
176,625
+0.08(+3.00%)
Apr 22, 2009
2.700
2.900
2.550
2.670
399,262
+0.07(+2.69%)
Apr 21, 2009
2.600
2.650
2.450
2.600
208,459
+0.15(+6.12%)
Apr 20, 2009
2.550
2.550
2.350
2.450
245,381
+0.00(+0.00%)
Apr 17, 2009
2.400
2.500
2.320
2.450
275,242
+0.15(+6.52%)
Apr 16, 2009
2.290
2.300
2.150
2.300
170,715
+0.14(+6.48%)
Apr 15, 2009
2.120
2.190
2.000
2.160
195,139
-0.06(-2.70%)
Apr 14, 2009
2.170
2.240
2.000
2.220
882,584
+0.13(+6.22%)
Apr 13, 2009
2.000
2.100
1.950
2.090
175,124
+0.15(+7.73%)
Apr 09, 2009
1.930
2.040
1.930
1.940
21,833
-0.01(-0.51%)
Apr 08, 2009
1.960
1.980
1.950
1.950
9,400
-0.01(-0.51%)
Apr 07, 2009
1.960
1.960
1.935
1.960
34,163
-0.01(-0.51%)
Apr 06, 2009
1.970
1.970
1.880
1.970
124,103
-0.04(-1.99%)
Apr 03, 2009
1.960
2.020
1.930
2.010
101,490
+0.16(+8.65%)
Apr 02, 2009
1.890
1.900
1.810
1.850
77,150
-0.04(-2.12%)
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.