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
MasterCard
(NY:
MA
)
456.98
+1.49 (+0.33%)
Official Closing Price
Updated: 7:00 PM EDT, May 10, 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 (%)
Jun 29, 2007
15.39
15.51
15.19
15.38
27,963,930
+0.10(+0.66%)
Jun 28, 2007
15.14
15.37
14.95
15.28
21,251,606
+0.16(+1.07%)
Jun 27, 2007
15.01
15.26
14.64
15.12
34,583,332
+0.11(+0.75%)
Jun 26, 2007
15.16
15.34
14.84
15.01
47,618,888
-0.01(-0.08%)
Jun 25, 2007
15.67
15.67
14.90
15.02
41,720,500
-0.60(-3.85%)
Jun 22, 2007
15.23
15.62
15.23
15.62
49,835,688
+0.35(+2.27%)
Jun 21, 2007
15.15
15.29
14.67
15.27
62,364,532
+0.11(+0.75%)
Jun 20, 2007
15.40
15.71
15.10
15.16
63,673,872
-0.17(-1.10%)
Jun 19, 2007
15.23
15.51
14.98
15.33
58,310,748
+0.06(+0.39%)
Jun 18, 2007
14.78
15.29
14.68
15.27
65,983,444
+0.65(+4.42%)
Jun 15, 2007
14.12
14.68
14.11
14.62
51,723,836
+0.68(+4.90%)
Jun 14, 2007
13.92
14.16
13.73
13.94
32,854,786
-0.00(-0.01%)
Jun 13, 2007
13.60
14.05
13.50
13.94
55,986,084
+0.46(+3.43%)
Jun 12, 2007
13.14
13.56
13.05
13.48
54,790,324
+0.34(+2.62%)
Jun 11, 2007
13.37
13.57
12.99
13.13
45,711,788
-0.18(-1.38%)
Jun 08, 2007
12.94
13.65
12.54
13.32
71,787,376
+0.39(+2.99%)
Jun 07, 2007
13.64
13.84
12.81
12.93
67,501,056
-0.71(-5.18%)
Jun 06, 2007
13.73
13.76
13.52
13.64
24,418,382
-0.20(-1.46%)
Jun 05, 2007
13.98
14.00
13.60
13.84
40,732,280
-0.19(-1.36%)
Jun 04, 2007
13.96
14.07
13.88
14.03
15,842,453
+0.01(+0.10%)
Jun 01, 2007
14.10
14.12
13.88
14.01
34,003,104
+0.14(+1.04%)
May 31, 2007
13.86
14.22
13.73
13.87
59,011,924
+0.22(+1.64%)
May 30, 2007
13.22
13.69
13.22
13.65
49,694,064
+0.28(+2.13%)
May 29, 2007
13.15
13.54
13.08
13.36
63,427,820
+0.46(+3.59%)
May 25, 2007
12.93
13.00
12.82
12.90
15,664,361
+0.01(+0.07%)
May 24, 2007
13.07
13.13
12.76
12.89
31,396,264
-0.11(-0.82%)
May 23, 2007
13.07
13.31
12.93
13.00
47,204,416
+0.13(+1.01%)
May 22, 2007
13.07
13.07
12.82
12.87
17,658,604
-0.07(-0.56%)
May 21, 2007
12.73
13.10
12.69
12.94
29,710,956
+0.14(+1.06%)
May 18, 2007
12.66
12.83
12.51
12.80
26,552,524
+0.18(+1.44%)
May 17, 2007
12.64
12.80
12.54
12.62
16,344,369
-0.01(-0.07%)
May 16, 2007
12.47
12.68
12.38
12.63
23,812,264
+0.07(+0.55%)
May 15, 2007
12.56
12.84
12.43
12.56
24,811,106
+0.01(+0.07%)
May 14, 2007
12.85
12.95
12.48
12.55
42,261,288
-0.32(-2.51%)
May 11, 2007
12.89
13.19
12.54
12.88
64,421,400
+0.00(+0.01%)
May 10, 2007
13.01
13.28
12.80
12.87
53,881,472
-0.07(-0.52%)
May 09, 2007
12.70
13.20
12.64
12.94
45,130,452
+0.23(+1.82%)
May 08, 2007
12.58
12.72
12.38
12.71
35,025,052
+0.27(+2.19%)
May 07, 2007
12.41
12.87
12.33
12.44
47,755,188
-0.05(-0.41%)
May 04, 2007
12.50
12.61
12.25
12.49
48,465,744
-0.01(-0.12%)
May 03, 2007
11.77
12.53
11.73
12.50
91,658,320
+0.79(+6.70%)
May 02, 2007
11.66
12.07
11.53
11.72
172,992,560
+1.07(+10.01%)
May 01, 2007
10.31
10.72
10.30
10.65
36,991,592
+0.29(+2.84%)
Apr 30, 2007
10.60
10.94
10.34
10.36
41,739,088
-0.22(-2.12%)
Apr 27, 2007
10.04
10.63
10.01
10.58
46,430,668
+0.51(+5.10%)
Apr 26, 2007
10.15
10.25
10.02
10.07
10,588,350
-0.07(-0.71%)
Apr 25, 2007
10.04
10.16
9.984
10.14
11,005,507
+0.12(+1.15%)
Apr 24, 2007
10.20
10.21
9.983
10.03
12,862,221
-0.18(-1.76%)
Apr 23, 2007
10.20
10.26
10.16
10.21
14,555,023
-0.01(-0.05%)
Apr 20, 2007
10.23
10.28
10.14
10.21
11,868,718
+0.07(+0.70%)
Apr 19, 2007
10.09
10.22
10.04
10.14
7,328,663
+0.01(+0.11%)
Apr 18, 2007
10.17
10.21
10.12
10.13
9,120,327
-0.04(-0.40%)
Apr 17, 2007
10.16
10.28
10.10
10.17
10,291,977
+0.02(+0.23%)
Apr 16, 2007
10.20
10.22
10.07
10.15
12,947,402
+0.00(+0.00%)
Apr 13, 2007
10.20
10.30
10.10
10.15
8,207,130
-0.04(-0.38%)
Apr 12, 2007
10.16
10.22
10.10
10.19
8,368,520
+0.00(+0.01%)
Apr 11, 2007
10.20
10.25
10.11
10.18
11,897,204
-0.02(-0.18%)
Apr 10, 2007
10.10
10.33
9.995
10.20
28,606,166
+0.15(+1.54%)
Apr 09, 2007
10.05
10.09
9.942
10.05
6,602,862
+0.03(+0.31%)
Apr 05, 2007
9.975
10.05
9.961
10.02
5,993,327
+0.07(+0.75%)
Apr 04, 2007
10.10
10.10
9.854
9.943
20,918,766
-0.12(-1.22%)
Apr 03, 2007
10.09
10.15
10.03
10.07
16,603,145
+0.15(+1.47%)
Apr 02, 2007
9.933
10.000
9.824
9.920
18,237,324
+0.07(+0.68%)
Mar 30, 2007
9.956
10.02
9.816
9.853
8,169,909
-0.09(-0.89%)
Mar 29, 2007
9.961
9.987
9.808
9.941
8,469,388
+0.05(+0.48%)
Mar 28, 2007
9.887
10.01
9.812
9.894
15,936,809
-0.05(-0.53%)
Mar 27, 2007
10.05
10.05
9.881
9.947
15,848,707
-0.11(-1.13%)
Mar 26, 2007
10.08
10.13
9.976
10.06
18,376,512
-0.13(-1.26%)
Mar 23, 2007
10.16
10.20
10.11
10.19
6,843,793
+0.03(+0.26%)
Mar 22, 2007
10.29
10.29
10.11
10.16
14,274,370
-0.10(-1.02%)
Mar 21, 2007
9.948
10.42
9.901
10.27
41,057,972
+0.30(+2.99%)
Mar 20, 2007
9.924
10.01
9.868
9.969
17,473,816
+0.06(+0.56%)
Mar 19, 2007
9.786
9.977
9.786
9.913
24,928,708
+0.15(+1.54%)
Mar 16, 2007
9.770
9.824
9.714
9.763
16,995,082
+0.00(+0.01%)
Mar 15, 2007
9.785
9.845
9.695
9.762
21,143,038
-0.02(-0.23%)
Mar 14, 2007
9.619
9.849
9.492
9.785
38,114,400
+0.15(+1.58%)
Mar 13, 2007
9.576
9.741
9.432
9.632
49,896,232
+0.06(+0.59%)
Mar 12, 2007
9.444
9.599
9.403
9.576
22,485,436
+0.08(+0.87%)
Mar 09, 2007
9.618
9.669
9.344
9.493
37,356,404
-0.04(-0.39%)
Mar 08, 2007
9.386
9.590
9.208
9.530
68,217,536
+0.28(+3.05%)
Mar 07, 2007
9.645
9.655
9.219
9.248
55,470,688
-0.40(-4.11%)
Mar 06, 2007
9.532
9.711
9.501
9.645
34,467,820
+0.28(+3.02%)
Mar 05, 2007
9.381
9.664
9.358
9.362
32,260,692
-0.20(-2.06%)
Mar 02, 2007
9.775
9.970
9.535
9.558
19,432,964
-0.30(-3.04%)
Mar 01, 2007
9.763
10.01
9.489
9.858
41,150,892
-0.08(-0.83%)
Feb 28, 2007
9.553
9.951
9.461
9.940
38,172,624
+0.39(+4.06%)
Feb 27, 2007
9.437
9.822
9.274
9.553
55,246,416
-0.10(-1.02%)
Feb 26, 2007
9.721
9.831
9.599
9.651
12,581,342
-0.05(-0.49%)
Feb 23, 2007
9.822
9.884
9.619
9.698
32,812,736
-0.12(-1.26%)
Feb 22, 2007
10.01
10.11
9.748
9.822
23,469,862
-0.13(-1.30%)
Feb 21, 2007
9.984
10.13
9.799
9.951
22,263,320
-0.04(-0.35%)
Feb 20, 2007
10.05
10.06
9.881
9.986
21,352,214
-0.06(-0.60%)
Feb 16, 2007
10.02
10.12
9.836
10.05
22,072,474
+0.03(+0.26%)
Feb 15, 2007
10.02
10.09
9.932
10.02
37,737,016
+0.00(+0.02%)
Feb 14, 2007
9.665
10.09
9.655
10.02
52,839,212
+0.31(+3.18%)
Feb 13, 2007
9.645
9.742
9.540
9.709
78,942,136
+0.24(+2.56%)
Feb 12, 2007
9.457
9.530
9.146
9.467
88,606,680
-0.14(-1.47%)
Feb 09, 2007
10.95
10.95
9.240
9.608
304,139,936
-1.03(-9.71%)
Feb 08, 2007
10.39
10.71
10.30
10.64
40,473,568
+0.26(+2.54%)
Feb 07, 2007
10.25
10.45
10.23
10.38
22,785,184
+0.13(+1.22%)
Feb 06, 2007
10.27
10.34
10.19
10.25
11,451,895
+0.03(+0.27%)
Feb 05, 2007
10.25
10.29
10.19
10.23
10,685,272
-0.07(-0.64%)
Feb 02, 2007
10.43
10.45
10.26
10.29
12,174,310
-0.09(-0.86%)
Feb 01, 2007
10.40
10.48
10.35
10.38
17,254,936
+0.03(+0.33%)
Jan 31, 2007
10.30
10.40
10.27
10.35
14,734,031
+0.07(+0.72%)
Jan 30, 2007
10.17
10.35
10.13
10.27
12,392,113
+0.09(+0.92%)
Jan 29, 2007
10.11
10.29
10.08
10.18
13,051,990
+0.11(+1.12%)
Jan 26, 2007
10.13
10.19
9.877
10.06
18,870,126
+0.06(+0.60%)
Jan 25, 2007
10.41
10.41
9.921
10.00
23,489,270
-0.33(-3.19%)
Jan 24, 2007
10.10
10.49
10.08
10.33
34,118,472
+0.28(+2.78%)
Jan 23, 2007
10.08
10.12
9.926
10.05
23,089,246
+0.07(+0.74%)
Jan 22, 2007
9.830
10.02
9.692
9.980
22,678,440
+0.24(+2.46%)
Jan 19, 2007
9.506
9.771
9.460
9.741
32,378,208
+0.24(+2.48%)
Jan 18, 2007
10.20
10.20
9.441
9.505
46,140,752
-0.61(-6.01%)
Jan 17, 2007
9.924
10.22
9.810
10.11
49,494,052
+0.28(+2.87%)
Jan 16, 2007
9.766
9.967
9.704
9.831
19,438,354
+0.07(+0.71%)
Jan 12, 2007
9.808
9.947
9.724
9.761
19,658,314
-0.02(-0.24%)
Jan 11, 2007
9.757
10.02
9.603
9.785
40,621,288
+0.07(+0.73%)
Jan 10, 2007
9.796
9.877
9.553
9.714
37,844,840
-0.09(-0.95%)
Jan 09, 2007
9.376
9.808
9.330
9.807
39,842,804
+0.43(+4.61%)
Jan 08, 2007
9.183
9.483
9.182
9.375
17,258,170
+0.00(+0.02%)
Jan 05, 2007
9.366
9.478
9.182
9.373
31,952,306
-0.01(-0.08%)
Jan 04, 2007
8.987
9.446
8.839
9.380
29,141,358
+0.44(+4.91%)
Jan 03, 2007
9.233
9.245
8.869
8.941
28,346,702
-0.19(-2.11%)
Dec 29, 2006
9.163
9.239
9.113
9.134
11,738,704
-0.04(-0.47%)
Dec 28, 2006
9.255
9.255
9.048
9.178
24,138,364
-0.04(-0.41%)
Dec 27, 2006
8.801
9.227
8.764
9.216
21,550,610
+0.39(+4.45%)
Dec 26, 2006
8.950
8.973
8.753
8.824
11,027,072
-0.11(-1.26%)
Dec 22, 2006
8.876
8.996
8.827
8.936
14,226,184
+0.06(+0.67%)
Dec 21, 2006
8.886
8.936
8.708
8.877
33,515,742
-0.17(-1.85%)
Dec 20, 2006
9.033
9.223
8.927
9.044
30,417,984
+0.01(+0.11%)
Dec 19, 2006
8.574
9.044
8.393
9.033
34,453,804
+0.42(+4.84%)
Dec 18, 2006
8.903
8.903
8.584
8.616
28,097,630
-0.31(-3.42%)
Dec 15, 2006
8.933
8.934
8.843
8.921
15,726,004
+0.05(+0.62%)
Dec 14, 2006
8.882
8.948
8.792
8.866
25,997,236
-0.02(-0.18%)
Dec 13, 2006
8.994
9.056
8.814
8.882
20,391,510
+0.00(+0.02%)
Dec 12, 2006
9.155
9.191
8.743
8.880
50,271,456
-0.31(-3.38%)
Dec 11, 2006
9.284
9.482
9.176
9.191
32,441,824
-0.09(-1.00%)
Dec 08, 2006
9.245
9.349
9.175
9.284
17,225,824
+0.04(+0.42%)
Dec 07, 2006
9.210
9.361
9.146
9.245
23,465,548
+0.05(+0.55%)
Dec 06, 2006
9.385
9.460
9.135
9.194
32,425,650
-0.01(-0.12%)
Dec 05, 2006
9.274
9.483
9.182
9.205
22,927,510
-0.08(-0.83%)
Dec 04, 2006
9.367
9.413
9.205
9.282
21,864,374
-0.10(-1.08%)
Dec 01, 2006
9.284
9.502
9.190
9.383
37,964,524
-0.05(-0.57%)
Nov 30, 2006
9.207
9.462
8.952
9.437
44,161,120
+0.24(+2.57%)
Nov 29, 2006
9.495
9.523
8.982
9.200
52,829,020
-0.14(-1.54%)
Nov 28, 2006
9.043
9.367
8.857
9.344
66,326,320
+0.16(+1.78%)
Nov 27, 2006
9.831
10.07
9.181
9.181
79,405,264
-0.60(-6.15%)
Nov 24, 2006
9.451
9.817
9.321
9.783
23,455,844
+0.21(+2.15%)
Nov 22, 2006
9.437
9.639
9.351
9.577
45,984,408
+0.25(+2.64%)
Nov 21, 2006
8.995
9.351
8.950
9.330
64,148,296
+0.41(+4.58%)
Nov 20, 2006
8.716
8.923
8.692
8.921
24,695,810
+0.13(+1.48%)
Nov 17, 2006
8.658
8.846
8.538
8.791
30,746,844
+0.03(+0.29%)
Nov 16, 2006
8.927
9.015
8.709
8.766
38,435,712
-0.07(-0.82%)
Nov 15, 2006
8.830
9.242
8.811
8.839
61,034,364
+0.01(+0.11%)
Nov 14, 2006
8.978
9.018
8.754
8.829
41,537,784
-0.13(-1.40%)
Nov 13, 2006
8.691
9.088
8.652
8.954
123,099,512
+0.68(+8.24%)
Nov 10, 2006
8.221
8.393
8.139
8.273
29,955,422
+0.09(+1.13%)
Nov 09, 2006
8.468
8.565
8.180
8.180
67,910,240
-0.02(-0.27%)
Nov 08, 2006
8.532
8.532
8.166
8.202
69,192,264
-0.38(-4.39%)
Nov 07, 2006
8.879
8.919
8.570
8.579
77,227,240
-0.35(-3.95%)
Nov 06, 2006
8.347
9.009
8.346
8.931
105,410,048
+0.63(+7.59%)
Nov 03, 2006
8.130
8.324
8.047
8.302
45,798,952
+0.18(+2.18%)
Nov 02, 2006
7.774
8.169
7.651
8.124
67,428,272
+0.23(+2.97%)
Nov 01, 2006
7.039
8.115
7.582
7.890
152,340,064
+1.02(+14.80%)
Oct 31, 2006
6.743
7.072
6.672
6.872
38,744,088
+0.14(+2.15%)
Oct 30, 2006
6.735
6.826
6.654
6.728
18,837,780
-0.01(-0.14%)
Oct 27, 2006
6.585
6.770
6.399
6.737
28,832,984
+0.04(+0.61%)
Oct 26, 2006
6.571
6.863
6.482
6.696
22,806,748
+0.13(+2.05%)
Oct 25, 2006
6.608
6.608
6.538
6.562
12,236,847
-0.04(-0.63%)
Oct 24, 2006
6.506
6.631
6.485
6.603
9,177,905
+0.09(+1.35%)
Oct 23, 2006
6.617
6.642
6.474
6.515
7,967,051
-0.09(-1.36%)
Oct 20, 2006
6.752
6.756
6.585
6.605
5,675,809
-0.10(-1.53%)
Oct 19, 2006
6.534
6.761
6.469
6.708
14,509,759
+0.17(+2.67%)
Oct 18, 2006
6.456
6.602
6.449
6.534
9,231,817
+0.09(+1.37%)
Oct 17, 2006
6.594
6.603
6.424
6.446
10,636,752
-0.17(-2.52%)
Oct 16, 2006
6.492
6.651
6.478
6.613
9,490,592
+0.11(+1.73%)
Oct 13, 2006
6.585
6.650
6.475
6.500
12,206,657
-0.03(-0.45%)
Oct 12, 2006
6.409
6.568
6.373
6.530
16,299,623
+0.08(+1.31%)
Oct 11, 2006
6.580
6.585
6.333
6.446
38,258,880
-0.22(-3.35%)
Oct 10, 2006
6.599
6.794
6.538
6.669
28,857,784
-0.08(-1.22%)
Oct 09, 2006
6.701
6.792
6.580
6.752
39,990,520
-0.22(-3.13%)
Oct 06, 2006
6.715
7.035
6.679
6.970
38,180,172
+0.24(+3.53%)
Oct 05, 2006
6.472
6.761
6.400
6.732
27,770,926
+0.28(+4.27%)
Oct 04, 2006
6.492
6.530
6.376
6.457
14,749,126
-0.01(-0.09%)
Oct 03, 2006
6.344
6.576
6.344
6.462
18,042,044
-0.03(-0.40%)
Oct 02, 2006
6.525
6.525
6.460
6.488
18,753,678
-0.04(-0.55%)
Sep 29, 2006
6.350
6.534
6.266
6.525
21,625,008
+0.16(+2.48%)
Sep 28, 2006
6.274
6.391
6.274
6.367
14,442,909
+0.08(+1.19%)
Sep 27, 2006
6.214
6.297
6.070
6.292
21,168,916
+0.17(+2.79%)
Sep 26, 2006
5.880
6.244
5.821
6.121
43,095,828
+0.15(+2.48%)
Sep 25, 2006
6.052
6.093
5.769
5.973
38,468,060
-0.14(-2.32%)
Sep 22, 2006
6.399
6.446
6.036
6.115
32,212,160
-0.29(-4.52%)
Sep 21, 2006
6.263
6.455
6.215
6.404
31,336,636
+0.23(+3.76%)
Sep 20, 2006
6.038
6.186
5.982
6.172
14,530,245
+0.16(+2.64%)
Sep 19, 2006
6.028
6.135
5.963
6.014
18,613,508
-0.03(-0.43%)
Sep 18, 2006
6.227
6.265
5.963
6.040
25,506,640
+0.01(+0.23%)
Sep 15, 2006
5.823
6.047
5.823
6.026
20,824,960
+0.20(+3.47%)
Sep 14, 2006
5.644
5.866
5.630
5.823
14,027,789
+0.13(+2.35%)
Sep 13, 2006
5.750
5.778
5.648
5.690
13,321,548
-0.07(-1.21%)
Sep 12, 2006
5.656
5.764
5.656
5.759
18,321,306
+0.02(+0.37%)
Sep 11, 2006
5.541
5.749
5.528
5.738
18,398,940
+0.20(+3.55%)
Sep 08, 2006
5.657
5.681
5.499
5.541
16,363,239
-0.03(-0.62%)
Sep 07, 2006
5.426
5.645
5.426
5.576
28,625,964
+0.12(+2.11%)
Sep 06, 2006
5.277
5.461
5.247
5.461
16,921,762
+0.19(+3.57%)
Sep 05, 2006
5.277
5.309
5.217
5.273
4,979,272
+0.03(+0.53%)
Sep 01, 2006
5.191
5.333
5.191
5.245
22,167,358
+0.06(+1.16%)
Aug 31, 2006
5.124
5.209
5.124
5.184
7,572,418
+0.06(+1.18%)
Aug 30, 2006
5.145
5.173
5.117
5.124
6,254,820
-0.01(-0.18%)
Aug 29, 2006
5.124
5.161
5.116
5.133
3,462,200
+0.03(+0.60%)
Aug 28, 2006
5.087
5.143
5.079
5.103
4,041,211
+0.00(+0.04%)
Aug 25, 2006
5.170
5.180
5.094
5.101
8,643,102
-0.06(-1.17%)
Aug 24, 2006
5.092
5.180
5.084
5.161
5,844,014
+0.10(+1.92%)
Aug 23, 2006
5.145
5.170
5.058
5.064
11,255,657
-0.06(-1.14%)
Aug 22, 2006
5.027
5.147
5.027
5.122
10,524,616
+0.09(+1.79%)
Aug 21, 2006
4.943
5.152
4.897
5.032
13,463,874
+0.08(+1.52%)
Aug 18, 2006
4.925
4.976
4.865
4.957
10,073,915
-0.00(-0.02%)
Aug 17, 2006
5.027
5.030
4.933
4.958
11,015,211
-0.08(-1.49%)
Aug 16, 2006
5.068
5.141
5.023
5.033
16,544,381
-0.02(-0.40%)
Aug 15, 2006
5.073
5.094
5.032
5.054
9,223,191
+0.02(+0.48%)
Aug 14, 2006
4.985
5.058
4.964
5.030
6,807,952
+0.05(+1.02%)
Aug 11, 2006
4.962
5.050
4.939
4.979
9,788,184
+0.01(+0.22%)
Aug 10, 2006
4.841
5.000
4.832
4.967
9,407,568
+0.07(+1.34%)
Aug 09, 2006
4.915
5.055
4.823
4.902
16,219,834
+0.03(+0.53%)
Aug 08, 2006
4.739
4.885
4.735
4.876
15,173,949
+0.14(+2.88%)
Aug 07, 2006
4.684
4.758
4.660
4.739
7,459,204
+0.10(+2.10%)
Aug 04, 2006
4.665
4.776
4.636
4.642
15,328,136
+0.01(+0.12%)
Aug 03, 2006
4.557
4.659
4.512
4.636
23,386,838
-0.00(-0.06%)
Aug 02, 2006
4.451
4.642
4.388
4.639
57,547,364
+0.47(+11.16%)
Aug 01, 2006
4.259
4.259
4.146
4.173
7,982,146
-0.08(-1.90%)
Jul 31, 2006
4.294
4.304
4.253
4.254
4,977,116
-0.04(-0.93%)
Jul 28, 2006
4.314
4.340
4.290
4.294
4,678,445
-0.02(-0.47%)
Jul 27, 2006
4.350
4.375
4.314
4.314
6,479,092
-0.01(-0.34%)
Jul 26, 2006
4.279
4.438
4.248
4.329
11,146,755
+0.06(+1.30%)
Jul 25, 2006
4.192
4.303
4.188
4.274
7,439,796
+0.10(+2.40%)
Jul 24, 2006
4.215
4.223
4.173
4.173
5,409,486
-0.03(-0.62%)
Jul 21, 2006
4.225
4.225
4.152
4.199
9,176,827
-0.03(-0.59%)
Jul 20, 2006
4.211
4.246
4.183
4.225
9,519,704
+0.03(+0.60%)
Jul 19, 2006
4.072
4.215
4.062
4.199
17,079,184
+0.13(+3.14%)
Jul 18, 2006
4.080
4.090
4.050
4.071
13,459,562
-0.01(-0.20%)
Jul 17, 2006
4.072
4.097
4.058
4.080
6,963,218
+0.00(+0.09%)
Jul 14, 2006
4.138
4.144
4.071
4.076
10,418,949
-0.07(-1.72%)
Jul 13, 2006
4.190
4.190
4.109
4.148
17,925,596
-0.08(-1.82%)
Jul 12, 2006
4.303
4.303
4.224
4.225
8,272,190
-0.07(-1.73%)
Jul 11, 2006
4.312
4.312
4.201
4.299
8,711,031
-0.01(-0.30%)
Jul 10, 2006
4.285
4.319
4.277
4.312
5,367,435
+0.03(+0.80%)
Jul 07, 2006
4.336
4.345
4.243
4.277
9,035,578
-0.06(-1.45%)
Jul 06, 2006
4.382
4.391
4.340
4.340
8,730,439
-0.07(-1.68%)
Jul 05, 2006
4.396
4.437
4.332
4.415
14,303,817
+0.03(+0.63%)
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.