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
Ltc Properties
(NY:
LTC
)
34.02
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 30, 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 (%)
Aug 31, 2009
11.29
11.50
11.28
11.42
250,773
-0.06(-0.51%)
Aug 28, 2009
11.71
11.75
11.38
11.48
243,585
-0.18(-1.54%)
Aug 27, 2009
11.42
11.66
11.22
11.66
201,814
+0.24(+2.12%)
Aug 26, 2009
11.38
11.53
11.25
11.42
196,122
+0.01(+0.12%)
Aug 25, 2009
11.32
11.59
11.32
11.40
190,308
+0.09(+0.79%)
Aug 24, 2009
11.23
11.49
11.21
11.31
229,732
+0.08(+0.72%)
Aug 21, 2009
11.23
11.46
11.05
11.23
604,738
+0.09(+0.80%)
Aug 20, 2009
10.64
11.23
10.62
11.14
439,877
+0.51(+4.76%)
Aug 19, 2009
10.59
10.72
10.54
10.64
193,314
-0.16(-1.45%)
Aug 18, 2009
10.82
10.90
10.63
10.79
148,767
+0.07(+0.67%)
Aug 17, 2009
10.92
10.94
10.69
10.72
273,593
-0.42(-3.74%)
Aug 14, 2009
11.09
11.16
10.85
11.14
236,635
+0.05(+0.44%)
Aug 13, 2009
11.19
11.20
11.02
11.09
416,428
+0.01(+0.12%)
Aug 12, 2009
10.95
11.21
10.85
11.07
403,109
+0.17(+1.56%)
Aug 11, 2009
11.14
11.15
10.87
10.90
269,494
-0.26(-2.33%)
Aug 10, 2009
11.52
11.65
10.99
11.16
254,504
-0.53(-4.52%)
Aug 07, 2009
11.35
11.99
11.22
11.69
505,875
+0.56(+5.03%)
Aug 06, 2009
11.67
11.67
10.47
11.13
339,397
-0.51(-4.39%)
Aug 05, 2009
11.52
11.70
11.35
11.64
278,885
+0.10(+0.85%)
Aug 04, 2009
11.07
11.57
10.87
11.55
242,461
+0.45(+4.04%)
Aug 03, 2009
11.12
11.20
10.95
11.10
189,324
+0.15(+1.35%)
Jul 31, 2009
10.98
11.26
10.94
10.95
214,700
-0.10(-0.93%)
Jul 30, 2009
11.10
11.28
10.94
11.05
226,028
+0.08(+0.69%)
Jul 29, 2009
11.14
11.18
10.89
10.98
189,704
-0.23(-2.08%)
Jul 28, 2009
11.08
11.38
10.88
11.21
396,496
+0.12(+1.09%)
Jul 27, 2009
11.15
11.22
10.94
11.09
230,975
-0.20(-1.75%)
Jul 24, 2009
11.15
11.42
10.88
11.29
2,236
+0.02(+0.20%)
Jul 23, 2009
10.91
11.32
10.75
11.26
414,028
+0.30(+2.74%)
Jul 22, 2009
10.70
11.10
10.59
10.96
612,479
+0.22(+2.09%)
Jul 21, 2009
10.54
10.74
10.46
10.74
391,598
+0.18(+1.70%)
Jul 20, 2009
10.34
10.64
10.21
10.56
348,867
+0.30(+2.93%)
Jul 17, 2009
10.28
10.35
10.08
10.26
254,919
+0.00(+0.04%)
Jul 16, 2009
10.05
10.31
9.914
10.25
227,783
+0.26(+2.56%)
Jul 15, 2009
9.591
10.15
9.550
9.999
711,229
+0.52(+5.44%)
Jul 14, 2009
9.075
9.568
8.918
9.483
485,294
+0.38(+4.19%)
Jul 13, 2009
8.878
9.147
8.878
9.102
205,786
+0.35(+3.94%)
Jul 10, 2009
8.761
8.842
8.555
8.757
238,685
-0.01(-0.10%)
Jul 09, 2009
9.089
9.107
8.752
8.766
171,734
-0.21(-2.30%)
Jul 08, 2009
8.878
9.003
8.788
8.972
243,281
+0.11(+1.27%)
Jul 07, 2009
9.133
9.178
8.842
8.860
269,944
-0.27(-2.95%)
Jul 06, 2009
8.950
9.151
8.855
9.129
186,327
+0.18(+2.06%)
Jul 02, 2009
9.259
9.259
8.945
8.945
497,668
-0.48(-5.14%)
Jul 01, 2009
9.295
9.501
9.263
9.429
207,468
+0.26(+2.84%)
Jun 30, 2009
9.470
9.483
9.151
9.169
317,487
-0.26(-2.76%)
Jun 29, 2009
9.304
9.465
9.116
9.429
390,642
+0.16(+1.69%)
Jun 26, 2009
9.313
9.340
9.129
9.272
444,465
-0.09(-1.01%)
Jun 25, 2009
8.900
9.411
8.898
9.367
665,386
+0.49(+5.51%)
Jun 24, 2009
8.685
8.968
8.591
8.878
319,717
+0.30(+3.50%)
Jun 23, 2009
8.811
8.842
8.568
8.577
251,703
-0.13(-1.54%)
Jun 22, 2009
8.766
8.788
8.560
8.712
315,357
-0.09(-0.97%)
Jun 19, 2009
8.954
9.003
8.699
8.797
443,320
-0.04(-0.51%)
Jun 18, 2009
8.914
8.945
8.770
8.842
212,811
-0.14(-1.60%)
Jun 17, 2009
8.972
9.232
8.909
8.985
207,465
+0.04(+0.45%)
Jun 16, 2009
9.263
9.263
8.927
8.945
236,481
-0.18(-1.97%)
Jun 15, 2009
9.340
9.371
9.012
9.124
415,676
-0.27(-2.91%)
Jun 12, 2009
9.241
9.420
8.927
9.398
600,944
+0.10(+1.11%)
Jun 11, 2009
9.501
9.618
9.281
9.295
395,909
-0.21(-2.22%)
Jun 10, 2009
9.793
9.818
9.322
9.506
424,555
-0.17(-1.72%)
Jun 09, 2009
9.689
9.766
9.573
9.671
315,346
+0.01(+0.09%)
Jun 08, 2009
9.833
9.851
9.604
9.663
271,615
-0.16(-1.64%)
Jun 05, 2009
9.851
9.860
9.591
9.824
324,958
+0.10(+1.01%)
Jun 04, 2009
9.671
9.851
9.577
9.725
429,954
+0.04(+0.37%)
Jun 03, 2009
9.506
9.694
9.416
9.689
426,901
+0.10(+1.08%)
Jun 02, 2009
9.483
9.689
9.430
9.586
369,298
+0.08(+0.85%)
Jun 01, 2009
9.524
9.707
9.259
9.506
347,486
+0.17(+1.87%)
May 29, 2009
9.237
9.331
8.968
9.331
541,356
+0.17(+1.91%)
May 28, 2009
9.080
9.241
8.878
9.156
338,353
+0.20(+2.25%)
May 27, 2009
9.120
9.120
8.914
8.954
532,636
-0.15(-1.63%)
May 26, 2009
8.972
9.353
8.968
9.102
649,823
+0.17(+1.91%)
May 22, 2009
8.932
9.044
8.851
8.932
452,574
+0.06(+0.66%)
May 21, 2009
8.658
9.003
8.654
8.873
549,191
-0.00(-0.05%)
May 20, 2009
8.533
9.017
8.533
8.878
818,257
+0.43(+5.04%)
May 19, 2009
8.412
8.609
8.295
8.452
446,601
-0.02(-0.21%)
May 18, 2009
8.259
8.542
8.259
8.470
518,420
+0.25(+3.00%)
May 15, 2009
8.385
8.443
8.143
8.223
357,308
-0.23(-2.71%)
May 14, 2009
8.537
8.654
8.434
8.452
315,384
-0.07(-0.84%)
May 13, 2009
8.376
8.725
8.376
8.524
562,930
+0.08(+0.90%)
May 12, 2009
8.335
8.631
8.169
8.447
444,534
+0.20(+2.39%)
May 11, 2009
8.111
8.479
8.075
8.250
325,373
-0.01(-0.11%)
May 08, 2009
8.205
8.326
8.044
8.259
495,210
+0.22(+2.68%)
May 07, 2009
8.313
8.349
8.044
8.044
796,240
-0.20(-2.45%)
May 06, 2009
8.434
8.497
8.169
8.246
445,557
-0.00(-0.05%)
May 05, 2009
8.586
8.627
8.160
8.250
583,497
-0.35(-4.07%)
May 04, 2009
8.349
8.609
8.326
8.600
532,863
+0.49(+6.08%)
May 01, 2009
8.084
8.250
8.071
8.107
768,230
+0.03(+0.39%)
Apr 30, 2009
8.681
8.681
8.071
8.075
556,069
-0.49(-5.76%)
Apr 29, 2009
8.290
8.600
8.187
8.568
439,645
+0.39(+4.71%)
Apr 28, 2009
8.107
8.492
8.084
8.183
394,246
-0.06(-0.76%)
Apr 27, 2009
8.524
8.577
8.075
8.246
466,437
-0.38(-4.42%)
Apr 24, 2009
8.443
8.811
8.358
8.627
460,228
+0.25(+2.94%)
Apr 23, 2009
8.223
8.425
8.093
8.380
356,911
+0.15(+1.85%)
Apr 22, 2009
8.290
8.560
8.134
8.228
538,762
-0.24(-2.81%)
Apr 21, 2009
7.986
8.474
7.896
8.465
711,227
+0.42(+5.18%)
Apr 20, 2009
8.833
9.116
8.044
8.048
732,396
-1.12(-12.18%)
Apr 17, 2009
9.550
9.568
9.151
9.165
591,809
-0.36(-3.77%)
Apr 16, 2009
8.900
9.604
8.542
9.524
709,351
+0.67(+7.60%)
Apr 15, 2009
8.295
8.851
8.277
8.851
448,727
+0.51(+6.13%)
Apr 14, 2009
8.681
8.681
8.299
8.340
466,892
-0.35(-4.07%)
Apr 13, 2009
8.748
8.815
8.555
8.694
446,193
-0.21(-2.32%)
Apr 09, 2009
8.542
9.059
8.443
8.900
559,662
+0.61(+7.41%)
Apr 08, 2009
8.237
8.295
7.981
8.286
316,418
+0.15(+1.87%)
Apr 07, 2009
8.456
8.486
8.051
8.134
429,214
-0.44(-5.13%)
Apr 06, 2009
8.533
8.681
8.228
8.573
369,726
-0.12(-1.39%)
Apr 03, 2009
8.299
8.699
8.093
8.694
397,669
+0.42(+5.09%)
Apr 02, 2009
8.035
8.465
7.918
8.273
283,121
+0.32(+4.06%)
Apr 01, 2009
7.690
8.152
7.654
7.950
239,256
+0.09(+1.08%)
Mar 31, 2009
7.703
8.147
7.627
7.865
289,653
+0.30(+4.03%)
Mar 30, 2009
7.560
7.672
7.488
7.560
234,084
-0.74(-8.86%)
Mar 26, 2009
8.089
8.295
7.761
8.295
660,216
+0.42(+5.35%)
Mar 25, 2009
8.057
8.371
7.483
7.873
441,273
-0.09(-1.07%)
Mar 24, 2009
8.380
8.694
7.950
7.959
283,531
-0.59(-6.92%)
Mar 23, 2009
8.039
8.555
7.963
8.551
300,269
+0.93(+12.18%)
Mar 20, 2009
8.098
8.169
7.622
7.622
309,884
-0.46(-5.71%)
Mar 19, 2009
8.681
8.681
8.039
8.084
300,160
-0.36(-4.25%)
Mar 18, 2009
8.479
8.524
8.147
8.443
664,101
+0.01(+0.11%)
Mar 17, 2009
7.909
8.452
7.909
8.434
404,761
+0.44(+5.56%)
Mar 16, 2009
8.658
8.766
7.945
7.990
294,368
-0.60(-6.95%)
Mar 13, 2009
8.725
8.784
8.219
8.586
0
-0.06(-0.73%)
Mar 12, 2009
7.824
8.721
7.757
8.649
491,847
+0.80(+10.17%)
Mar 11, 2009
8.120
8.282
7.761
7.851
430,327
-0.23(-2.83%)
Mar 10, 2009
7.672
8.134
7.604
8.080
544,278
+0.61(+8.10%)
Mar 09, 2009
7.344
7.609
7.340
7.474
427,178
-0.03(-0.42%)
Mar 06, 2009
7.201
7.533
7.138
7.506
0
+0.26(+3.65%)
Mar 05, 2009
7.358
7.362
7.057
7.241
345,481
-0.20(-2.71%)
Mar 04, 2009
7.394
7.600
7.201
7.443
413,355
-0.14(-1.83%)
Mar 02, 2009
7.528
7.873
7.335
7.582
648,942
-0.07(-0.88%)
Feb 27, 2009
7.636
7.838
7.587
7.649
0
-0.09(-1.16%)
Feb 26, 2009
8.075
8.075
7.604
7.739
556,877
-0.16(-2.04%)
Feb 25, 2009
8.259
8.268
7.658
7.900
506,399
-0.29(-3.56%)
Feb 24, 2009
7.932
8.282
7.838
8.192
527,727
+0.42(+5.36%)
Feb 23, 2009
8.331
8.358
7.717
7.775
374,345
-0.50(-6.02%)
Feb 20, 2009
7.555
8.358
7.555
8.273
0
+0.44(+5.67%)
Feb 19, 2009
8.322
8.322
7.752
7.829
331,642
-0.26(-3.27%)
Feb 18, 2009
8.214
8.376
8.030
8.093
399,099
-0.07(-0.82%)
Feb 17, 2009
8.313
8.483
8.138
8.160
337,874
-0.45(-5.21%)
Feb 13, 2009
8.905
9.071
8.546
8.609
0
-0.36(-4.00%)
Feb 12, 2009
9.174
9.174
8.595
8.968
2,073,892
-0.42(-4.49%)
Feb 11, 2009
9.595
9.631
9.089
9.389
517,218
-0.16(-1.69%)
Feb 10, 2009
10.30
10.36
9.461
9.550
447,319
-0.79(-7.67%)
Feb 09, 2009
10.05
10.35
9.869
10.34
330,899
+0.24(+2.40%)
Feb 06, 2009
9.488
10.12
9.429
10.10
313,350
+0.59(+6.22%)
Feb 05, 2009
9.645
9.837
9.371
9.510
676,298
-0.19(-1.94%)
Feb 04, 2009
9.819
10.04
9.698
9.698
334,575
-0.12(-1.23%)
Feb 03, 2009
9.775
9.941
9.640
9.819
335,982
+0.07(+0.74%)
Feb 02, 2009
9.107
9.797
9.107
9.748
384,486
+0.47(+5.07%)
Jan 30, 2009
9.420
9.649
9.187
9.277
0
-0.10(-1.05%)
Jan 29, 2009
10.04
10.04
9.326
9.376
407,257
-0.69(-6.82%)
Jan 28, 2009
9.743
10.10
9.564
10.06
383,683
+0.55(+5.80%)
Jan 27, 2009
9.367
9.595
9.205
9.510
335,793
+0.15(+1.63%)
Jan 26, 2009
9.358
9.757
9.168
9.358
246,917
+0.04(+0.43%)
Jan 23, 2009
8.770
9.393
8.770
9.317
461,221
+0.16(+1.76%)
Jan 22, 2009
8.950
9.506
8.631
9.156
908,592
+0.01(+0.10%)
Jan 21, 2009
8.506
9.167
8.367
9.147
821,591
+0.75(+8.97%)
Jan 20, 2009
8.829
8.900
8.335
8.394
747,428
-0.46(-5.22%)
Jan 16, 2009
8.443
8.869
8.286
8.855
0
+0.53(+6.41%)
Jan 15, 2009
8.044
8.452
7.591
8.322
775,813
+0.29(+3.63%)
Jan 14, 2009
7.954
8.196
7.887
8.030
709,917
-0.15(-1.81%)
Jan 13, 2009
7.896
8.205
7.802
8.178
630,384
+0.35(+4.53%)
Jan 12, 2009
8.116
8.147
7.645
7.824
512,253
-0.29(-3.59%)
Jan 09, 2009
8.403
8.425
8.075
8.116
664,206
-0.33(-3.88%)
Jan 08, 2009
8.600
8.636
8.273
8.443
545,362
-0.20(-2.33%)
Jan 07, 2009
8.703
8.985
8.483
8.645
373,448
-0.26(-2.92%)
Jan 06, 2009
8.802
9.071
8.802
8.905
525,829
+0.17(+1.95%)
Jan 05, 2009
8.891
9.021
8.631
8.734
504,307
-0.11(-1.27%)
Jan 02, 2009
9.147
9.169
8.775
8.846
0
-0.25(-2.71%)
Jan 01, 2009
8.716
9.255
8.672
9.093
0
+0.00(+0.00%)
Dec 31, 2008
8.716
9.255
8.672
9.093
316,343
+0.38(+4.32%)
Dec 30, 2008
8.201
8.739
8.201
8.716
346,328
+0.50(+6.11%)
Dec 29, 2008
8.461
8.568
8.066
8.214
325,665
-0.35(-4.13%)
Dec 26, 2008
8.533
8.640
8.371
8.568
0
+0.10(+1.16%)
Dec 24, 2008
8.152
8.524
8.152
8.470
98,158
+0.19(+2.33%)
Dec 23, 2008
8.308
8.492
8.214
8.277
245,295
-0.06(-0.75%)
Dec 22, 2008
8.438
8.577
7.824
8.340
272,041
-0.19(-2.21%)
Dec 19, 2008
8.340
8.707
8.282
8.528
670,685
+0.30(+3.71%)
Dec 18, 2008
8.743
8.806
8.120
8.223
406,746
-0.34(-3.93%)
Dec 17, 2008
8.403
8.990
8.232
8.560
426,779
-0.04(-0.52%)
Dec 16, 2008
8.004
8.622
7.914
8.604
485,238
+0.79(+10.16%)
Dec 15, 2008
8.134
8.134
7.492
7.811
463,739
-0.24(-2.95%)
Dec 12, 2008
7.223
8.048
7.111
8.048
0
+0.61(+8.13%)
Dec 11, 2008
8.331
8.385
7.300
7.443
465,746
-0.90(-10.75%)
Dec 10, 2008
8.066
8.506
8.057
8.340
476,569
+0.33(+4.14%)
Dec 09, 2008
8.008
8.474
7.860
8.008
749,409
-0.06(-0.78%)
Dec 08, 2008
7.950
8.156
7.851
8.071
1,090,394
+0.24(+3.03%)
Dec 05, 2008
7.524
7.847
7.430
7.833
0
+0.12(+1.51%)
Dec 04, 2008
7.986
8.443
7.542
7.717
349,134
-0.43(-5.28%)
Dec 03, 2008
7.676
8.228
7.385
8.147
431,264
+0.35(+4.55%)
Dec 02, 2008
7.501
7.855
7.344
7.793
1,018,080
+0.51(+7.02%)
Dec 01, 2008
8.497
8.497
7.179
7.282
466,156
-1.45(-16.63%)
Nov 28, 2008
8.878
8.878
8.483
8.734
144,626
-0.13(-1.42%)
Nov 26, 2008
8.246
8.869
8.008
8.860
447,197
+0.55(+6.64%)
Nov 25, 2008
8.044
8.344
7.694
8.308
507,927
+0.32(+4.04%)
Nov 24, 2008
7.524
8.030
7.057
7.986
457,563
+0.72(+9.94%)
Nov 21, 2008
6.972
7.268
6.591
7.264
1,005,392
+0.53(+7.86%)
Nov 20, 2008
6.703
7.757
6.591
6.735
947,755
-0.06(-0.86%)
Nov 19, 2008
7.842
7.842
6.788
6.793
590,070
-1.09(-13.82%)
Nov 18, 2008
8.299
8.385
7.439
7.882
572,533
-0.46(-5.48%)
Nov 17, 2008
8.470
8.811
8.317
8.340
420,057
-0.20(-2.31%)
Nov 14, 2008
9.411
9.411
8.474
8.537
0
-0.91(-9.63%)
Nov 13, 2008
8.734
9.461
8.264
9.447
664,275
+0.84(+9.80%)
Nov 12, 2008
8.784
9.295
8.564
8.604
329,436
-0.38(-4.24%)
Nov 11, 2008
8.802
9.528
8.546
8.985
363,504
-0.01(-0.10%)
Nov 10, 2008
9.927
9.927
8.900
8.994
353,851
-0.75(-7.73%)
Nov 07, 2008
9.362
9.797
9.308
9.748
445,707
+0.29(+3.03%)
Nov 06, 2008
9.739
9.900
9.407
9.461
545,471
-0.29(-2.94%)
Nov 05, 2008
10.39
10.43
9.716
9.748
710,335
-0.72(-6.90%)
Nov 04, 2008
11.07
11.16
10.16
10.47
584,126
-0.45(-4.11%)
Nov 03, 2008
10.75
11.03
10.55
10.92
281,943
+0.08(+0.74%)
Oct 31, 2008
10.18
10.85
9.990
10.84
0
+0.55(+5.36%)
Oct 30, 2008
9.905
10.32
9.479
10.29
361,612
+0.70(+7.35%)
Oct 29, 2008
9.990
10.15
9.537
9.582
607,147
-0.46(-4.56%)
Oct 28, 2008
9.057
10.09
8.622
10.04
432,020
+1.29(+14.76%)
Oct 27, 2008
8.941
9.591
8.712
8.748
504,456
-0.30(-3.32%)
Oct 24, 2008
8.699
9.321
8.627
9.048
574,226
-0.52(-5.48%)
Oct 23, 2008
9.882
9.967
8.806
9.573
537,081
-0.25(-2.56%)
Oct 22, 2008
10.04
10.28
9.550
9.824
281,816
-0.29(-2.84%)
Oct 21, 2008
10.10
10.49
10.05
10.11
435,789
-0.18(-1.79%)
Oct 20, 2008
10.36
10.37
9.914
10.29
375,942
+0.04(+0.44%)
Oct 17, 2008
9.819
10.77
9.766
10.25
0
-0.05(-0.48%)
Oct 16, 2008
9.958
11.16
9.645
10.30
969,520
+0.22(+2.18%)
Oct 15, 2008
10.92
11.16
10.08
10.08
480,289
-1.17(-10.40%)
Oct 14, 2008
11.79
11.98
10.42
11.25
521,511
-0.43(-3.72%)
Oct 13, 2008
11.85
11.96
10.90
11.68
331,183
+0.61(+5.46%)
Oct 10, 2008
9.344
11.08
8.474
11.08
0
+1.02(+10.16%)
Oct 09, 2008
11.07
11.39
10.06
10.06
555,681
-1.01(-9.12%)
Oct 08, 2008
10.86
11.84
10.54
11.07
578,972
-0.15(-1.32%)
Oct 07, 2008
11.82
12.50
11.15
11.21
606,498
-0.53(-4.54%)
Oct 06, 2008
11.31
11.86
11.25
11.75
435,735
-0.04(-0.38%)
Oct 03, 2008
12.51
12.98
11.74
11.79
0
-0.43(-3.49%)
Oct 02, 2008
12.73
12.99
12.22
12.22
144,909
-0.58(-4.55%)
Oct 01, 2008
12.94
12.94
12.64
12.80
288,324
-0.35(-2.63%)
Sep 30, 2008
12.77
13.39
12.34
13.15
406,555
+0.75(+6.04%)
Sep 29, 2008
12.50
12.81
12.18
12.40
236,994
-0.45(-3.52%)
Sep 26, 2008
12.68
13.47
12.22
12.85
0
+0.09(+0.67%)
Sep 25, 2008
12.53
12.92
12.34
12.77
269,141
+0.42(+3.41%)
Sep 24, 2008
12.67
12.67
12.30
12.34
273,796
-0.32(-2.51%)
Sep 23, 2008
12.77
13.10
12.53
12.66
267,812
-0.17(-1.29%)
Sep 22, 2008
13.86
13.86
12.81
12.83
479,143
-1.14(-8.18%)
Sep 19, 2008
12.88
13.98
12.55
13.97
0
+1.42(+11.33%)
Sep 18, 2008
11.95
12.59
11.70
12.55
464,611
+0.60(+4.99%)
Sep 17, 2008
12.86
12.86
11.70
11.95
660,160
-1.03(-7.94%)
Sep 16, 2008
12.35
13.07
12.35
12.98
611,717
+0.34(+2.70%)
Sep 15, 2008
12.79
13.27
12.63
12.64
499,983
-0.48(-3.66%)
Sep 12, 2008
12.72
13.31
12.72
13.12
0
+0.22(+1.74%)
Sep 11, 2008
12.87
12.96
12.64
12.90
382,060
-0.15(-1.17%)
Sep 10, 2008
12.73
13.15
12.65
13.05
440,004
+0.48(+3.78%)
Sep 09, 2008
12.77
13.00
12.58
12.58
653,889
-0.20(-1.54%)
Sep 08, 2008
12.81
12.81
12.47
12.77
546,736
+0.40(+3.26%)
Sep 05, 2008
12.16
12.53
12.14
12.37
0
+0.07(+0.58%)
Sep 04, 2008
12.40
12.51
12.30
12.30
428,199
-0.22(-1.72%)
Sep 03, 2008
12.23
12.55
12.18
12.51
427,900
+0.26(+2.09%)
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.