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
Skyline Corp
(NY:
SKY
)
78.69
-1.79 (-2.22%)
Streaming Delayed Price
Updated: 10:55 AM EDT, May 21, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Apr 30, 2015
3.600
3.600
3.500
3.580
703
-0.01(-0.28%)
Apr 29, 2015
3.600
3.600
3.580
3.590
823
+0.03(+0.84%)
Apr 28, 2015
3.540
3.590
3.480
3.560
4,257
+0.06(+1.71%)
Apr 27, 2015
3.550
3.600
3.490
3.500
10,066
-0.10(-2.78%)
Apr 24, 2015
3.510
3.600
3.510
3.600
2,792
+0.06(+1.55%)
Apr 23, 2015
3.530
3.580
3.420
3.545
47,435
+0.05(+1.55%)
Apr 22, 2015
3.600
3.600
3.470
3.491
18,431
+0.01(+0.31%)
Apr 21, 2015
3.600
3.600
3.310
3.480
13,533
-0.04(-1.22%)
Apr 20, 2015
3.620
3.620
3.523
3.523
8,036
-0.06(-1.59%)
Apr 17, 2015
3.550
3.580
3.420
3.580
19,037
+0.03(+0.84%)
Apr 16, 2015
3.620
3.620
3.550
3.550
1,095
-0.06(-1.80%)
Apr 15, 2015
3.540
3.620
3.530
3.615
36,060
+0.07(+2.10%)
Apr 14, 2015
3.541
3.541
3.541
3.541
192
-0.07(-1.92%)
Apr 13, 2015
3.640
3.640
3.610
3.610
547
-0.01(-0.28%)
Apr 10, 2015
3.585
3.620
3.530
3.620
4,015
-0.03(-0.82%)
Apr 09, 2015
3.491
3.650
3.491
3.650
13,703
+0.06(+1.67%)
Apr 08, 2015
3.600
3.600
3.550
3.590
6,710
-0.01(-0.28%)
Apr 07, 2015
3.580
3.610
3.460
3.600
5,818
-0.01(-0.28%)
Apr 06, 2015
3.600
3.610
3.510
3.610
15,285
-0.01(-0.28%)
Apr 02, 2015
3.570
3.620
3.620
3.620
5,500
+0.06(+1.71%)
Apr 01, 2015
3.559
3.559
3.559
3.559
261
+0.02(+0.54%)
Mar 31, 2015
3.480
3.540
3.430
3.540
2,566
+0.04(+1.14%)
Mar 30, 2015
3.550
3.550
3.380
3.500
6,415
-0.08(-2.23%)
Mar 27, 2015
3.910
3.910
3.510
3.580
6,236
-0.02(-0.42%)
Mar 25, 2015
3.600
3.600
3.590
3.595
7
-0.01(-0.42%)
Mar 24, 2015
3.600
3.655
3.600
3.610
4,136
+0.01(+0.28%)
Mar 23, 2015
3.540
3.620
3.540
3.600
5,037
+0.06(+1.69%)
Mar 20, 2015
3.580
3.720
3.540
3.540
16,269
-0.12(-3.19%)
Mar 19, 2015
3.600
3.780
3.580
3.656
9,704
+0.07(+1.85%)
Mar 18, 2015
3.570
3.590
3.570
3.590
982
+0.05(+1.41%)
Mar 17, 2015
3.590
3.590
3.460
3.540
7,055
+0.02(+0.51%)
Mar 16, 2015
3.610
3.610
3.451
3.522
2,634
-0.17(-4.55%)
Mar 13, 2015
3.480
3.690
3.480
3.690
3,029
+0.19(+5.43%)
Mar 11, 2015
3.620
3.640
3.500
3.500
109
-0.10(-2.78%)
Mar 10, 2015
3.540
3.600
3.540
3.600
750
+0.01(+0.28%)
Mar 09, 2015
3.620
3.620
3.530
3.590
5,546
+0.07(+1.99%)
Mar 06, 2015
3.520
3.560
3.450
3.520
5,712
+0.02(+0.57%)
Mar 05, 2015
3.458
3.530
3.450
3.500
3,606
+0.03(+0.86%)
Mar 04, 2015
3.490
3.500
3.440
3.470
3,078
-0.11(-3.07%)
Mar 03, 2015
3.440
3.580
3.440
3.580
10,184
+0.12(+3.47%)
Mar 02, 2015
3.520
3.570
3.460
3.460
3,337
-0.15(-4.16%)
Feb 27, 2015
3.600
3.610
3.530
3.610
2,562
-0.04(-1.10%)
Feb 26, 2015
3.520
3.650
3.520
3.650
1,522
+0.11(+3.11%)
Feb 25, 2015
3.510
3.610
3.510
3.540
6,801
-0.03(-0.84%)
Feb 24, 2015
3.690
3.690
3.520
3.570
2,652
-0.11(-2.99%)
Feb 23, 2015
3.600
3.680
3.510
3.680
1,864
+0.00(+0.00%)
Feb 20, 2015
3.689
3.690
3.630
3.680
3,615
+0.02(+0.55%)
Feb 19, 2015
3.590
3.730
3.550
3.660
22,063
+0.08(+2.23%)
Feb 18, 2015
3.775
3.775
3.567
3.580
9,186
-0.17(-4.53%)
Feb 17, 2015
3.680
3.780
3.650
3.750
5,407
+0.07(+1.90%)
Feb 13, 2015
3.730
3.680
3.680
3.680
9,900
-0.10(-2.60%)
Feb 12, 2015
3.670
3.778
3.670
3.778
1,362
+0.08(+2.11%)
Feb 11, 2015
3.660
3.700
3.600
3.700
604
+0.03(+0.82%)
Feb 10, 2015
3.690
3.738
3.603
3.670
2,571
-0.05(-1.34%)
Feb 09, 2015
3.750
3.770
3.659
3.720
4,640
+0.03(+0.81%)
Feb 06, 2015
3.510
3.770
3.510
3.690
38,756
+0.04(+1.10%)
Feb 05, 2015
3.670
3.690
3.540
3.650
20,189
+0.00(+0.00%)
Feb 04, 2015
3.640
3.690
3.620
3.650
3,186
+0.07(+1.96%)
Feb 03, 2015
3.560
3.650
3.560
3.580
8,048
+0.02(+0.56%)
Feb 02, 2015
3.590
3.610
3.550
3.560
6,022
-0.19(-5.07%)
Jan 30, 2015
3.830
3.860
3.520
3.750
21,707
-0.08(-2.09%)
Jan 29, 2015
3.980
3.990
3.760
3.830
1,547
-0.11(-2.79%)
Jan 28, 2015
4.010
4.050
3.840
3.940
4,246
-0.14(-3.43%)
Jan 27, 2015
4.300
4.300
3.964
4.080
18,358
-0.17(-4.00%)
Jan 26, 2015
3.470
4.300
3.470
4.250
77,882
+0.79(+22.83%)
Jan 23, 2015
3.460
3.620
3.450
3.460
9,209
+0.01(+0.29%)
Jan 22, 2015
3.560
3.560
3.450
3.450
13,995
-0.05(-1.43%)
Jan 21, 2015
3.670
3.679
3.490
3.500
8,885
-0.03(-0.85%)
Jan 20, 2015
3.700
3.800
3.520
3.530
4,834
-0.24(-6.28%)
Jan 16, 2015
3.640
3.840
3.630
3.766
27,525
+0.32(+9.17%)
Jan 15, 2015
3.530
3.530
3.420
3.450
8,957
-0.12(-3.36%)
Jan 14, 2015
3.670
3.680
3.500
3.570
13,800
-0.11(-2.99%)
Jan 13, 2015
3.630
3.700
3.630
3.680
4,700
+0.11(+3.08%)
Jan 12, 2015
3.570
3.570
3.570
3.570
401
+0.09(+2.59%)
Jan 09, 2015
3.580
3.600
3.480
3.480
1,200
-0.02(-0.57%)
Jan 08, 2015
3.410
3.580
3.410
3.500
5,509
+0.03(+0.86%)
Jan 07, 2015
3.620
3.620
3.410
3.470
68,927
-0.05(-1.42%)
Jan 06, 2015
3.580
3.634
3.520
3.520
7,835
-0.07(-1.95%)
Jan 05, 2015
3.740
3.810
3.590
3.590
2,626
-0.23(-6.02%)
Jan 02, 2015
4.000
4.070
3.640
3.820
31,166
-0.23(-5.74%)
Dec 31, 2014
4.110
4.053
4.053
4.053
18,700
-0.16(-3.74%)
Dec 30, 2014
4.130
4.300
4.130
4.210
11,643
+0.15(+3.70%)
Dec 29, 2014
3.490
4.180
3.490
4.060
69,225
+0.57(+16.33%)
Dec 26, 2014
3.416
3.500
3.416
3.490
31,528
+0.04(+1.16%)
Dec 24, 2014
3.430
3.450
3.450
3.450
3,600
-0.03(-0.86%)
Dec 23, 2014
3.300
3.540
3.300
3.480
9,111
-0.08(-2.25%)
Dec 22, 2014
3.370
3.560
3.360
3.560
8,052
+0.13(+3.79%)
Dec 19, 2014
3.490
3.560
3.410
3.430
14,838
-0.14(-3.92%)
Dec 18, 2014
3.410
3.570
3.410
3.570
3,485
+0.17(+5.00%)
Dec 17, 2014
3.480
3.600
3.400
3.400
22,977
-0.13(-3.68%)
Dec 16, 2014
3.380
3.530
3.380
3.530
16,825
+0.05(+1.44%)
Dec 15, 2014
3.420
3.480
3.420
3.480
1,364
+0.00(+0.00%)
Dec 12, 2014
3.510
3.570
3.470
3.480
9,964
-0.04(-1.14%)
Dec 11, 2014
3.620
3.630
3.510
3.520
32,307
-0.08(-2.22%)
Dec 10, 2014
3.610
3.640
3.410
3.600
25,073
-0.08(-2.17%)
Dec 09, 2014
3.520
3.680
3.520
3.680
7,697
+0.15(+4.25%)
Dec 08, 2014
3.630
3.630
3.510
3.530
2,599
-0.07(-1.94%)
Dec 05, 2014
3.650
3.730
3.600
3.600
3,782
-0.00(-0.13%)
Dec 04, 2014
3.700
3.730
3.603
3.605
6,153
-0.01(-0.14%)
Dec 03, 2014
3.670
3.670
3.610
3.610
12,829
-0.12(-3.22%)
Dec 02, 2014
3.580
3.762
3.580
3.730
17,231
+0.02(+0.54%)
Dec 01, 2014
3.790
3.830
3.660
3.710
21,833
-0.15(-3.77%)
Nov 28, 2014
3.820
3.856
3.800
3.855
2,483
-0.03(-0.89%)
Nov 26, 2014
3.960
3.890
3.890
3.890
1,100
-0.14(-3.47%)
Nov 25, 2014
4.130
4.130
4.030
4.030
5,053
-0.06(-1.47%)
Nov 24, 2014
4.090
4.140
4.080
4.090
14,220
-0.06(-1.44%)
Nov 21, 2014
4.084
4.170
4.027
4.150
9,560
+0.04(+0.97%)
Nov 20, 2014
4.020
4.150
4.000
4.110
14,058
+0.14(+3.53%)
Nov 19, 2014
3.900
4.000
3.895
3.970
22,143
+0.12(+3.10%)
Nov 18, 2014
3.790
4.000
3.600
3.851
67,215
+0.02(+0.54%)
Nov 17, 2014
3.800
3.870
3.718
3.830
86,952
+0.09(+2.41%)
Nov 14, 2014
3.720
3.770
3.720
3.740
1,050
-0.09(-2.35%)
Nov 13, 2014
3.850
3.850
3.720
3.830
22,000
+0.03(+0.79%)
Nov 12, 2014
3.631
3.850
3.631
3.800
96,197
+0.11(+2.98%)
Nov 11, 2014
3.550
3.740
3.550
3.690
5,520
+0.09(+2.50%)
Nov 10, 2014
3.650
3.670
3.600
3.600
21,041
-0.01(-0.28%)
Nov 07, 2014
3.550
3.640
3.550
3.610
11,927
+0.01(+0.28%)
Nov 06, 2014
3.580
3.610
3.530
3.600
4,634
-0.01(-0.28%)
Nov 05, 2014
3.639
3.660
3.610
3.610
3,294
+0.01(+0.28%)
Nov 04, 2014
3.580
3.610
3.520
3.600
1,852
+0.00(+0.00%)
Nov 03, 2014
3.730
3.750
3.560
3.600
23,386
-0.18(-4.76%)
Oct 31, 2014
3.800
3.850
3.650
3.780
39,977
-0.02(-0.53%)
Oct 30, 2014
3.834
3.834
3.770
3.800
13,692
+0.02(+0.53%)
Oct 29, 2014
3.780
3.800
3.720
3.780
23,175
+0.00(+0.00%)
Oct 28, 2014
3.810
3.810
3.700
3.780
3,289
+0.02(+0.53%)
Oct 27, 2014
3.640
3.610
3.610
3.760
13,490
+0.15(+4.16%)
Oct 24, 2014
3.687
3.790
3.510
3.610
14,516
-0.18(-4.75%)
Oct 23, 2014
3.790
3.790
3.790
3.790
270
+0.02(+0.40%)
Oct 22, 2014
3.800
3.800
3.650
3.775
7,180
-0.00(-0.13%)
Oct 21, 2014
3.660
3.790
3.640
3.780
13,833
+0.10(+2.72%)
Oct 20, 2014
3.630
3.730
3.470
3.680
16,287
+0.08(+2.22%)
Oct 17, 2014
3.760
3.790
3.600
3.600
5,653
-0.09(-2.44%)
Oct 16, 2014
3.670
3.800
3.290
3.690
34,242
+0.03(+0.82%)
Oct 15, 2014
3.520
3.710
3.520
3.660
21,602
+0.10(+2.81%)
Oct 14, 2014
3.570
3.600
3.500
3.560
7,220
-0.05(-1.39%)
Oct 13, 2014
3.620
3.700
3.450
3.610
48,753
-0.11(-2.96%)
Oct 10, 2014
3.600
3.730
3.570
3.720
11,753
+0.06(+1.64%)
Oct 09, 2014
3.790
3.790
3.680
3.660
8,401
-0.12(-3.30%)
Oct 08, 2014
3.760
3.890
3.630
3.785
65,257
+0.06(+1.47%)
Oct 07, 2014
3.800
3.800
3.600
3.730
36,050
-0.07(-1.84%)
Oct 06, 2014
3.760
3.920
3.760
3.800
31,396
+0.03(+0.80%)
Oct 03, 2014
3.970
3.970
3.760
3.770
15,999
-0.16(-4.07%)
Oct 02, 2014
3.940
4.140
3.795
3.930
54,384
-0.02(-0.51%)
Oct 01, 2014
3.800
3.990
3.800
3.950
31,998
-0.18(-4.36%)
Sep 30, 2014
3.760
4.145
3.620
4.130
62,945
+0.41(+11.02%)
Sep 29, 2014
3.500
3.740
3.430
3.720
74,646
+0.22(+6.29%)
Sep 26, 2014
2.760
3.600
2.760
3.500
136,272
+0.65(+22.81%)
Sep 25, 2014
2.710
2.850
2.670
2.850
71,573
+0.14(+5.17%)
Sep 24, 2014
2.680
2.750
2.680
2.710
8,083
-0.01(-0.37%)
Sep 23, 2014
2.660
2.730
2.650
2.720
85,243
+0.06(+2.26%)
Sep 22, 2014
2.750
2.750
2.660
2.660
26,055
-0.09(-3.27%)
Sep 19, 2014
2.700
2.750
2.660
2.750
24,895
+0.05(+1.85%)
Sep 18, 2014
2.750
2.750
2.700
2.700
97,648
+0.00(+0.00%)
Sep 17, 2014
2.760
2.920
2.600
2.700
115,812
-0.07(-2.53%)
Sep 16, 2014
2.510
2.770
2.510
2.770
49,606
+0.27(+10.80%)
Sep 15, 2014
2.750
2.770
2.500
2.500
115,504
-0.27(-9.75%)
Sep 12, 2014
2.750
2.820
2.750
2.770
20,355
-0.07(-2.46%)
Sep 11, 2014
2.795
2.850
2.710
2.840
8,262
+0.06(+2.16%)
Sep 10, 2014
2.810
2.810
2.710
2.780
9,154
-0.02(-0.71%)
Sep 09, 2014
2.750
2.890
2.750
2.800
16,021
+0.02(+0.72%)
Sep 08, 2014
2.700
2.800
2.700
2.780
34,819
-0.02(-0.71%)
Sep 05, 2014
2.940
2.940
2.776
2.800
44,992
-0.14(-4.76%)
Sep 04, 2014
3.000
3.000
2.770
2.940
34,411
-0.07(-2.33%)
Sep 03, 2014
3.120
3.220
3.002
3.010
170,560
-0.16(-5.05%)
Sep 02, 2014
3.480
3.480
3.150
3.170
46,027
-0.32(-9.17%)
Aug 29, 2014
3.530
3.490
3.490
3.490
15,700
+0.00(+0.00%)
Aug 28, 2014
3.460
3.540
3.400
3.490
20,571
-0.02(-0.57%)
Aug 27, 2014
3.480
3.550
3.350
3.510
15,072
+0.09(+2.63%)
Aug 26, 2014
3.840
3.840
3.204
3.420
38,292
-0.35(-9.28%)
Aug 25, 2014
4.060
4.060
3.750
3.770
21,950
-0.28(-6.92%)
Aug 22, 2014
4.007
4.100
3.930
4.050
10,488
+0.05(+1.25%)
Aug 21, 2014
3.900
4.010
3.890
4.000
9,500
+0.10(+2.56%)
Aug 20, 2014
3.947
3.980
3.880
3.900
10,510
+0.00(+0.00%)
Aug 19, 2014
3.730
3.980
3.730
3.900
17,566
+0.19(+5.12%)
Aug 18, 2014
3.920
4.000
3.700
3.710
39,265
-0.25(-6.31%)
Aug 15, 2014
4.080
4.080
3.832
3.960
16,920
-0.03(-0.75%)
Aug 14, 2014
4.030
4.100
3.961
3.990
7,528
-0.01(-0.25%)
Aug 13, 2014
3.950
4.050
3.950
4.000
9,399
+0.03(+0.76%)
Aug 12, 2014
4.100
4.100
3.970
3.970
17,885
-0.10(-2.46%)
Aug 11, 2014
4.260
4.300
4.070
4.070
5,080
-0.21(-4.91%)
Aug 08, 2014
4.400
4.400
4.300
4.280
4,543
-0.06(-1.38%)
Aug 07, 2014
4.650
4.790
4.300
4.340
20,737
-0.38(-8.05%)
Aug 06, 2014
4.520
4.790
4.500
4.720
9,204
+0.03(+0.64%)
Aug 05, 2014
4.650
4.690
4.520
4.690
9,699
-0.02(-0.42%)
Aug 04, 2014
4.570
4.750
4.570
4.710
9,677
+0.14(+3.18%)
Aug 01, 2014
4.780
4.780
4.450
4.565
17,972
-0.14(-3.08%)
Jul 31, 2014
4.760
4.760
4.450
4.710
17,772
-0.04(-0.84%)
Jul 30, 2014
4.530
4.790
4.450
4.750
24,788
+0.22(+4.97%)
Jul 29, 2014
4.590
4.600
4.470
4.525
15,274
-0.04(-0.98%)
Jul 28, 2014
4.450
4.570
4.440
4.570
10,435
+0.18(+4.10%)
Jul 25, 2014
4.360
4.390
4.300
4.390
5,602
-0.05(-1.13%)
Jul 24, 2014
4.444
4.450
4.260
4.440
2,841
+0.03(+0.68%)
Jul 23, 2014
4.250
4.410
4.250
4.410
3,129
+0.11(+2.56%)
Jul 22, 2014
4.344
4.350
4.250
4.300
11,225
-0.05(-1.15%)
Jul 21, 2014
4.350
4.360
4.246
4.350
2,827
-0.02(-0.46%)
Jul 18, 2014
4.250
4.370
4.100
4.370
22,628
+0.09(+2.10%)
Jul 17, 2014
4.220
4.280
4.220
4.280
2,003
-0.04(-0.93%)
Jul 16, 2014
4.260
4.340
4.248
4.320
6,449
+0.01(+0.23%)
Jul 15, 2014
4.250
4.350
4.170
4.310
10,454
-0.01(-0.23%)
Jul 14, 2014
4.200
4.320
4.190
4.320
21,167
-0.06(-1.37%)
Jul 11, 2014
4.410
4.410
4.070
4.380
14,634
-0.01(-0.23%)
Jul 10, 2014
4.300
4.390
4.300
4.390
500
-0.11(-2.44%)
Jul 09, 2014
4.290
4.500
4.269
4.500
5,397
+0.18(+4.14%)
Jul 08, 2014
4.310
4.328
4.250
4.321
5,124
-0.09(-2.02%)
Jul 07, 2014
4.310
4.556
4.310
4.410
5,167
+0.08(+1.85%)
Jul 03, 2014
4.330
4.330
4.330
4.330
2,200
+0.03(+0.70%)
Jul 02, 2014
4.162
4.339
4.162
4.300
7,320
+0.15(+3.61%)
Jul 01, 2014
4.160
4.180
4.150
4.150
1,947
+0.04(+0.97%)
Jun 30, 2014
4.010
4.160
4.010
4.110
7,464
+0.06(+1.48%)
Jun 27, 2014
4.050
4.050
4.000
4.050
9,643
+0.02(+0.50%)
Jun 26, 2014
4.150
4.150
3.980
4.030
17,117
-0.08(-1.95%)
Jun 25, 2014
4.264
4.264
3.750
4.110
26,203
+0.01(+0.24%)
Jun 24, 2014
4.100
4.160
4.000
4.100
8,934
-0.04(-0.97%)
Jun 23, 2014
4.100
4.150
4.000
4.140
26,956
+0.02(+0.49%)
Jun 20, 2014
4.150
4.150
4.010
4.120
13,812
+0.02(+0.49%)
Jun 19, 2014
4.070
4.100
4.000
4.100
6,699
-0.03(-0.63%)
Jun 18, 2014
4.000
4.150
3.950
4.126
52,023
+0.14(+3.41%)
Jun 17, 2014
4.070
4.140
3.910
3.990
41,903
-0.15(-3.62%)
Jun 16, 2014
4.240
4.250
4.000
4.140
42,548
-0.17(-3.92%)
Jun 13, 2014
4.230
4.410
4.160
4.309
50,952
+0.08(+1.87%)
Jun 12, 2014
4.340
4.340
4.230
4.230
335
+0.05(+1.20%)
Jun 11, 2014
4.494
4.494
4.030
4.180
15,817
-0.18(-4.13%)
Jun 10, 2014
4.210
4.530
4.210
4.360
29,440
-0.09(-2.02%)
Jun 06, 2014
4.460
4.550
4.320
4.450
24,797
-0.01(-0.22%)
Jun 05, 2014
4.560
4.640
4.320
4.460
30,765
-0.04(-0.89%)
Jun 04, 2014
4.510
4.540
4.340
4.500
24,831
-0.04(-0.88%)
Jun 03, 2014
4.690
4.700
4.520
4.540
11,525
-0.11(-2.37%)
Jun 02, 2014
4.760
4.760
4.510
4.650
22,339
-0.16(-3.33%)
May 30, 2014
4.660
4.810
4.500
4.810
25,693
+0.05(+1.16%)
May 29, 2014
4.930
4.960
4.690
4.755
47,368
-0.12(-2.36%)
May 28, 2014
4.948
4.948
4.730
4.870
8,530
-0.03(-0.61%)
May 27, 2014
4.860
4.920
4.850
4.900
8,188
+0.00(+0.00%)
May 23, 2014
4.920
4.900
4.900
4.900
9,400
-0.04(-0.81%)
May 21, 2014
4.940
4.940
4.940
4.940
62
-0.01(-0.20%)
May 20, 2014
4.950
4.960
4.890
4.950
11,301
-0.01(-0.20%)
May 19, 2014
4.800
4.960
4.700
4.960
21,118
+0.12(+2.48%)
May 16, 2014
4.710
4.880
4.710
4.840
1,354
-0.03(-0.62%)
May 15, 2014
4.800
4.920
4.780
4.870
780
-0.02(-0.41%)
May 14, 2014
4.960
4.960
4.730
4.890
2,850
-0.03(-0.61%)
May 13, 2014
4.960
4.960
4.850
4.920
14,533
-0.03(-0.61%)
May 12, 2014
4.900
4.960
4.760
4.950
19,484
+0.04(+0.81%)
May 09, 2014
5.060
5.130
4.910
4.910
17,625
-0.06(-1.21%)
May 08, 2014
4.880
4.990
4.720
4.970
13,849
+0.00(+0.00%)
May 07, 2014
5.180
5.180
4.896
4.970
20,782
-0.28(-5.33%)
May 06, 2014
5.200
5.300
5.080
5.250
13,351
+0.16(+3.14%)
May 05, 2014
5.180
5.190
5.000
5.090
33,326
-0.11(-2.12%)
May 02, 2014
5.150
5.330
5.101
5.200
11,144
+0.01(+0.19%)
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.