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
)
77.08
-3.41 (-4.23%)
Streaming Delayed Price
Updated: 1:34 PM 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, 2014
5.020
5.160
5.010
5.100
41,476
+0.05(+0.99%)
Apr 29, 2014
5.170
5.200
5.010
5.050
11,811
-0.06(-1.17%)
Apr 28, 2014
5.180
5.300
5.080
5.110
1,906
-0.18(-3.40%)
Apr 25, 2014
5.210
5.300
5.200
5.290
7,880
+0.00(+0.00%)
Apr 24, 2014
5.130
5.300
5.030
5.290
18,023
+0.13(+2.52%)
Apr 23, 2014
5.250
5.350
5.160
5.160
59,091
-0.14(-2.64%)
Apr 22, 2014
5.280
5.400
5.110
5.300
51,499
-0.05(-0.95%)
Apr 21, 2014
5.400
5.400
5.350
5.351
4,302
+0.05(+0.96%)
Apr 17, 2014
5.600
5.300
5.300
5.300
23,800
-0.33(-5.86%)
Apr 16, 2014
5.320
5.630
5.290
5.630
28,230
+0.35(+6.63%)
Apr 15, 2014
5.400
5.400
5.270
5.280
37,515
-0.14(-2.58%)
Apr 14, 2014
5.230
5.440
5.230
5.420
34,618
+0.17(+3.24%)
Apr 11, 2014
5.670
5.670
5.110
5.250
87,032
-0.35(-6.25%)
Apr 10, 2014
5.710
5.860
5.600
5.600
14,106
-0.05(-0.88%)
Apr 09, 2014
5.610
5.730
5.600
5.650
9,720
+0.00(+0.00%)
Apr 08, 2014
5.730
5.860
5.580
5.650
21,283
-0.01(-0.25%)
Apr 07, 2014
6.250
6.270
5.630
5.664
40,438
-0.62(-9.80%)
Apr 04, 2014
6.400
6.410
6.280
6.280
25,378
+0.03(+0.48%)
Apr 03, 2014
6.310
6.440
6.250
6.250
21,961
-0.03(-0.48%)
Apr 02, 2014
6.200
6.330
6.190
6.280
17,878
+0.08(+1.29%)
Apr 01, 2014
6.060
6.200
6.060
6.200
8,559
+0.15(+2.48%)
Mar 31, 2014
6.010
6.140
5.980
6.050
10,413
+0.09(+1.51%)
Mar 28, 2014
5.890
6.020
5.880
5.960
22,089
+0.14(+2.41%)
Mar 27, 2014
5.800
5.950
5.670
5.820
21,190
-0.18(-3.00%)
Mar 26, 2014
5.950
6.140
5.950
6.000
37,660
+0.00(+0.00%)
Mar 25, 2014
6.100
6.100
5.950
6.000
47,958
-0.14(-2.28%)
Mar 24, 2014
6.350
6.400
6.095
6.140
18,324
-0.26(-4.06%)
Mar 21, 2014
6.250
6.400
6.100
6.400
28,551
+0.20(+3.23%)
Mar 20, 2014
6.120
6.240
6.050
6.200
74,258
+0.01(+0.16%)
Mar 19, 2014
6.000
6.190
5.970
6.190
443,540
+0.19(+3.10%)
Mar 18, 2014
5.996
6.050
5.890
6.004
78,248
+0.04(+0.74%)
Mar 17, 2014
5.830
5.960
5.810
5.960
19,434
+0.18(+3.11%)
Mar 14, 2014
5.780
5.840
5.770
5.780
15,048
+0.00(+0.00%)
Mar 13, 2014
5.670
5.880
5.590
5.780
47,569
+0.19(+3.40%)
Mar 12, 2014
5.530
5.620
5.530
5.590
24,683
+0.03(+0.54%)
Mar 11, 2014
5.364
5.570
5.350
5.560
7,890
+0.06(+1.09%)
Mar 10, 2014
5.520
5.560
5.430
5.500
28,685
-0.11(-1.96%)
Mar 07, 2014
5.690
5.690
5.520
5.610
15,662
+0.05(+0.90%)
Mar 06, 2014
5.785
5.850
5.420
5.560
135,567
-0.02(-0.36%)
Mar 05, 2014
5.600
5.730
5.270
5.580
33,265
+0.01(+0.18%)
Mar 04, 2014
5.710
5.750
5.560
5.570
38,440
-0.13(-2.28%)
Mar 03, 2014
5.750
6.000
5.650
5.700
26,882
-0.04(-0.70%)
Feb 28, 2014
5.990
5.990
5.640
5.740
91,706
-0.14(-2.38%)
Feb 27, 2014
5.850
6.070
5.830
5.880
21,779
-0.12(-2.00%)
Feb 26, 2014
5.830
6.050
5.680
6.000
30,390
+0.15(+2.56%)
Feb 25, 2014
5.780
5.990
5.640
5.850
40,808
-0.04(-0.68%)
Feb 24, 2014
6.176
6.190
5.800
5.890
19,911
-0.29(-4.77%)
Feb 21, 2014
6.030
6.185
6.000
6.185
11,602
+0.08(+1.39%)
Feb 20, 2014
6.100
6.390
6.050
6.100
27,395
-0.25(-3.94%)
Feb 19, 2014
6.400
6.450
6.210
6.350
13,273
-0.05(-0.78%)
Feb 18, 2014
6.250
6.400
6.120
6.400
13,517
+0.10(+1.59%)
Feb 14, 2014
6.210
6.300
6.300
6.300
14,000
+0.12(+1.94%)
Feb 13, 2014
6.170
6.199
5.830
6.180
15,279
+0.31(+5.28%)
Feb 12, 2014
5.900
5.950
5.740
5.870
15,222
-0.06(-1.01%)
Feb 11, 2014
6.110
6.110
5.930
5.930
20,390
-0.09(-1.50%)
Feb 10, 2014
6.250
6.250
6.010
6.020
16,242
-0.35(-5.49%)
Feb 07, 2014
6.100
6.400
5.880
6.370
18,296
+0.04(+0.63%)
Feb 06, 2014
6.440
6.519
6.200
6.330
14,201
-0.09(-1.40%)
Feb 05, 2014
6.660
6.680
6.260
6.420
30,171
-0.21(-3.17%)
Feb 04, 2014
6.680
6.690
6.365
6.630
22,378
-0.07(-1.04%)
Feb 03, 2014
6.600
6.700
6.470
6.700
78,928
+0.20(+3.08%)
Jan 31, 2014
6.280
6.720
6.090
6.500
69,889
+0.21(+3.34%)
Jan 30, 2014
6.350
6.350
6.106
6.290
24,970
+0.09(+1.45%)
Jan 29, 2014
6.150
6.350
6.070
6.200
12,052
+0.01(+0.16%)
Jan 28, 2014
5.940
6.380
5.810
6.190
61,147
+0.29(+4.92%)
Jan 27, 2014
5.590
5.900
5.590
5.900
24,929
+0.22(+3.87%)
Jan 24, 2014
5.710
5.850
5.550
5.680
15,264
-0.15(-2.57%)
Jan 23, 2014
5.790
5.840
5.690
5.830
23,722
+0.08(+1.39%)
Jan 22, 2014
5.866
5.866
5.700
5.750
15,352
+0.05(+0.88%)
Jan 21, 2014
5.600
5.770
5.550
5.700
23,017
+0.18(+3.26%)
Jan 17, 2014
5.570
5.520
5.520
5.520
7,100
+0.13(+2.41%)
Jan 16, 2014
5.450
5.481
5.361
5.390
2,455
-0.01(-0.19%)
Jan 15, 2014
5.490
5.490
5.250
5.400
9,138
-0.09(-1.64%)
Jan 14, 2014
5.370
5.510
5.230
5.490
13,047
+0.04(+0.73%)
Jan 13, 2014
5.490
5.490
5.170
5.450
56,447
-0.22(-3.88%)
Jan 10, 2014
5.650
5.670
5.270
5.670
20,159
-0.02(-0.35%)
Jan 09, 2014
5.880
5.923
5.680
5.690
16,236
-0.25(-4.21%)
Jan 08, 2014
5.620
6.180
5.600
5.940
50,941
+0.33(+5.88%)
Jan 07, 2014
5.300
5.690
5.300
5.610
32,678
+0.34(+6.45%)
Jan 06, 2014
5.180
5.270
5.100
5.270
36,778
+0.09(+1.74%)
Jan 03, 2014
5.170
5.180
5.150
5.180
5,450
-0.01(-0.19%)
Jan 02, 2014
5.070
5.190
5.060
5.190
2,977
+0.03(+0.58%)
Dec 31, 2013
5.150
5.160
5.160
5.160
33,700
+0.04(+0.78%)
Dec 30, 2013
5.090
5.170
5.020
5.120
8,088
+0.07(+1.31%)
Dec 27, 2013
4.950
5.061
4.920
5.054
20,401
+0.13(+2.72%)
Dec 26, 2013
4.960
5.010
4.920
4.920
11,555
-0.02(-0.40%)
Dec 24, 2013
4.910
5.000
4.910
4.940
1,304
-0.02(-0.40%)
Dec 23, 2013
5.080
5.200
4.850
4.960
68,355
-0.14(-2.75%)
Dec 20, 2013
4.930
5.100
4.770
5.100
31,934
+0.20(+4.08%)
Dec 19, 2013
4.820
4.930
4.820
4.900
8,325
+0.07(+1.45%)
Dec 18, 2013
4.770
4.915
4.611
4.830
24,719
+0.03(+0.63%)
Dec 17, 2013
4.790
4.900
4.650
4.800
17,628
+0.05(+1.05%)
Dec 16, 2013
4.663
4.780
4.663
4.750
6,517
+0.10(+2.15%)
Dec 13, 2013
4.750
4.920
4.560
4.650
33,167
-0.07(-1.49%)
Dec 12, 2013
4.920
4.980
4.720
4.720
745
-0.06(-1.25%)
Dec 11, 2013
5.050
5.050
4.670
4.780
12,213
-0.27(-5.35%)
Dec 10, 2013
5.120
5.120
5.010
5.050
5,866
-0.02(-0.39%)
Dec 09, 2013
5.040
5.120
5.000
5.070
42,413
+0.03(+0.60%)
Dec 06, 2013
5.040
5.040
5.000
5.040
22,469
+0.03(+0.60%)
Dec 05, 2013
5.010
5.030
5.010
5.010
9,875
+0.00(+0.00%)
Dec 04, 2013
5.000
5.040
5.000
5.010
21,244
+0.01(+0.20%)
Dec 03, 2013
4.980
5.000
4.910
5.000
67,563
+0.03(+0.60%)
Dec 02, 2013
4.910
4.980
4.910
4.970
31,116
+0.10(+2.05%)
Nov 29, 2013
4.860
4.980
4.760
4.870
21,100
+0.09(+1.88%)
Nov 27, 2013
4.759
4.900
4.370
4.780
32,464
+0.31(+6.94%)
Nov 26, 2013
4.520
4.630
4.470
4.470
40,910
-0.08(-1.76%)
Nov 25, 2013
4.750
4.750
4.550
4.550
20,809
-0.16(-3.40%)
Nov 22, 2013
4.830
4.840
4.710
4.710
13,760
-0.14(-2.87%)
Nov 21, 2013
4.900
4.910
4.770
4.849
28,670
+0.02(+0.39%)
Nov 20, 2013
4.950
4.980
4.800
4.830
16,801
-0.12(-2.42%)
Nov 19, 2013
5.000
5.000
4.747
4.950
9,578
-0.05(-1.00%)
Nov 18, 2013
4.970
5.000
4.804
5.000
13,200
+0.03(+0.50%)
Nov 15, 2013
4.870
5.000
4.740
4.975
37,850
+0.11(+2.37%)
Nov 14, 2013
4.700
4.890
4.700
4.860
15,807
+0.24(+5.19%)
Nov 13, 2013
4.700
4.750
4.560
4.620
12,760
-0.03(-0.65%)
Nov 12, 2013
4.440
4.700
4.440
4.650
54,469
+0.15(+3.33%)
Nov 11, 2013
4.469
4.670
4.469
4.500
35,093
-0.15(-3.18%)
Nov 08, 2013
4.510
4.680
4.450
4.648
12,984
+0.15(+3.29%)
Nov 07, 2013
4.660
4.673
4.500
4.500
17,495
-0.10(-2.17%)
Nov 06, 2013
4.570
4.699
4.490
4.600
15,579
+0.06(+1.32%)
Nov 05, 2013
4.450
4.760
4.450
4.540
30,684
+0.09(+2.02%)
Nov 04, 2013
4.430
4.490
4.410
4.450
14,502
+0.08(+1.83%)
Nov 01, 2013
4.460
4.510
4.360
4.370
4,652
-0.16(-3.51%)
Oct 31, 2013
4.560
4.560
4.360
4.529
22,990
+0.15(+3.40%)
Oct 30, 2013
4.420
4.500
4.330
4.380
6,728
-0.02(-0.45%)
Oct 29, 2013
4.450
4.470
4.400
4.400
2,523
-0.05(-1.12%)
Oct 28, 2013
4.510
4.550
4.450
4.450
12,077
+0.00(+0.00%)
Oct 25, 2013
4.430
4.555
4.370
4.450
17,056
+0.08(+1.83%)
Oct 24, 2013
4.395
4.400
4.370
4.370
9,984
-0.05(-1.13%)
Oct 23, 2013
4.420
4.490
4.390
4.420
12,054
+0.01(+0.23%)
Oct 22, 2013
4.420
4.490
4.360
4.410
5,020
-0.03(-0.68%)
Oct 21, 2013
4.450
4.470
4.400
4.440
6,500
+0.00(+0.00%)
Oct 18, 2013
4.360
4.484
4.320
4.440
13,548
+0.09(+2.07%)
Oct 17, 2013
4.390
4.490
4.260
4.350
12,490
-0.01(-0.23%)
Oct 16, 2013
4.490
4.600
4.350
4.360
9,000
-0.02(-0.46%)
Oct 15, 2013
4.450
4.500
4.380
4.380
5,771
-0.01(-0.23%)
Oct 14, 2013
4.630
4.700
4.350
4.390
24,279
-0.24(-5.18%)
Oct 11, 2013
4.631
4.650
4.550
4.630
6,505
-0.08(-1.70%)
Oct 10, 2013
4.950
4.950
4.644
4.710
9,682
+0.04(+0.86%)
Oct 09, 2013
4.590
4.700
4.550
4.670
8,100
+0.07(+1.52%)
Oct 08, 2013
4.751
4.760
4.510
4.600
28,556
-0.16(-3.36%)
Oct 07, 2013
4.950
5.000
4.760
4.760
22,534
-0.21(-4.23%)
Oct 04, 2013
4.890
5.050
4.580
4.970
53,422
+0.07(+1.43%)
Oct 03, 2013
4.950
5.099
4.890
4.900
35,565
-0.09(-1.80%)
Oct 02, 2013
4.910
5.050
4.880
4.990
10,379
-0.01(-0.20%)
Oct 01, 2013
5.000
5.010
4.860
5.000
18,820
+0.04(+0.81%)
Sep 30, 2013
4.990
4.990
4.871
4.960
21,718
-0.02(-0.40%)
Sep 27, 2013
4.940
5.050
4.940
4.980
17,905
+0.00(+0.00%)
Sep 26, 2013
4.950
5.250
4.850
4.980
57,960
-0.02(-0.40%)
Sep 25, 2013
4.920
5.000
4.790
5.000
77,780
+0.03(+0.60%)
Sep 24, 2013
4.950
5.000
4.810
4.970
18,211
+0.04(+0.81%)
Sep 23, 2013
4.950
5.020
4.794
4.930
11,662
-0.05(-1.00%)
Sep 20, 2013
4.630
4.980
4.500
4.980
12,086
+0.40(+8.73%)
Sep 19, 2013
4.710
4.710
4.550
4.580
25,370
-0.15(-3.17%)
Sep 18, 2013
4.790
4.840
4.730
4.730
18,227
+0.02(+0.42%)
Sep 17, 2013
4.700
4.870
4.700
4.710
5,062
-0.09(-1.87%)
Sep 16, 2013
4.790
5.000
4.780
4.800
40,534
+0.01(+0.21%)
Sep 13, 2013
4.780
4.870
4.680
4.790
15,608
+0.00(+0.00%)
Sep 12, 2013
4.690
4.870
4.600
4.790
11,518
+0.03(+0.63%)
Sep 11, 2013
4.470
4.760
4.470
4.760
1,966
+0.12(+2.59%)
Sep 10, 2013
4.530
4.740
4.510
4.640
17,082
-0.08(-1.69%)
Sep 09, 2013
4.740
4.840
4.670
4.720
17,386
+0.00(+0.00%)
Sep 06, 2013
4.620
4.720
4.580
4.720
3,700
+0.16(+3.51%)
Sep 05, 2013
4.636
4.636
4.470
4.560
1,051
+0.04(+0.88%)
Sep 04, 2013
4.440
4.640
4.310
4.520
23,944
-0.01(-0.22%)
Sep 03, 2013
4.822
4.870
4.510
4.530
13,600
-0.24(-5.03%)
Aug 30, 2013
4.600
4.840
4.600
4.770
20,175
+0.12(+2.58%)
Aug 29, 2013
4.780
4.800
4.525
4.650
6,000
-0.06(-1.27%)
Aug 28, 2013
4.640
4.790
4.640
4.710
5,714
+0.03(+0.64%)
Aug 27, 2013
4.600
4.680
4.500
4.680
9,667
+0.02(+0.43%)
Aug 26, 2013
4.580
4.730
4.580
4.660
16,442
+0.12(+2.64%)
Aug 23, 2013
4.520
4.560
4.390
4.540
9,887
+0.10(+2.25%)
Aug 22, 2013
4.480
4.622
4.420
4.440
8,750
+0.01(+0.23%)
Aug 21, 2013
4.800
4.800
4.400
4.430
34,069
-0.27(-5.74%)
Aug 20, 2013
4.599
4.740
4.460
4.700
6,750
+0.26(+5.86%)
Aug 19, 2013
4.570
4.692
4.330
4.440
22,272
-0.20(-4.31%)
Aug 16, 2013
4.790
4.800
4.520
4.640
19,890
-0.16(-3.33%)
Aug 15, 2013
4.850
4.850
4.760
4.800
14,270
-0.13(-2.64%)
Aug 14, 2013
4.890
5.000
4.800
4.930
7,406
+0.09(+1.86%)
Aug 13, 2013
5.040
5.040
4.810
4.840
5,087
-0.20(-3.97%)
Aug 12, 2013
4.880
5.130
4.850
5.040
9,195
+0.24(+5.00%)
Aug 09, 2013
4.810
5.130
4.790
4.800
21,037
-0.02(-0.41%)
Aug 08, 2013
4.900
4.900
4.820
4.820
8,700
-0.04(-0.82%)
Aug 07, 2013
4.960
5.060
4.830
4.860
5,500
-0.11(-2.21%)
Aug 06, 2013
5.100
5.160
4.960
4.970
15,196
-0.20(-3.87%)
Aug 05, 2013
5.212
5.212
5.040
5.170
4,602
-0.07(-1.34%)
Aug 02, 2013
5.220
5.310
5.190
5.240
32,337
+0.07(+1.35%)
Aug 01, 2013
4.850
5.180
4.711
5.170
25,797
+0.28(+5.73%)
Jul 31, 2013
4.710
4.890
4.710
4.890
7,647
+0.19(+4.04%)
Jul 30, 2013
4.770
5.100
4.690
4.700
23,729
-0.04(-0.84%)
Jul 29, 2013
4.788
4.919
4.710
4.740
5,610
-0.22(-4.44%)
Jul 26, 2013
4.750
5.010
4.690
4.960
30,859
+0.09(+1.85%)
Jul 25, 2013
4.800
4.890
4.758
4.870
8,730
-0.19(-3.75%)
Jul 24, 2013
4.980
5.199
4.900
5.060
30,841
+0.05(+1.00%)
Jul 23, 2013
4.800
5.090
4.758
5.010
44,805
+0.17(+3.51%)
Jul 22, 2013
4.780
4.950
4.730
4.840
63,732
+0.13(+2.76%)
Jul 19, 2013
4.570
4.770
4.450
4.710
20,611
+0.16(+3.52%)
Jul 18, 2013
4.390
4.740
4.390
4.550
43,401
-0.10(-2.15%)
Jul 17, 2013
4.300
4.650
4.230
4.650
475,454
+0.37(+8.64%)
Jul 16, 2013
4.130
4.400
4.110
4.280
198,638
+0.13(+3.13%)
Jul 15, 2013
4.110
4.190
4.070
4.150
21,624
+0.12(+2.98%)
Jul 12, 2013
4.070
4.400
3.960
4.030
82,265
+0.07(+1.77%)
Jul 11, 2013
4.060
4.250
3.950
3.960
51,955
-0.03(-0.75%)
Jul 10, 2013
3.870
4.000
3.800
3.990
140,654
+0.19(+5.00%)
Jul 09, 2013
3.940
3.940
3.800
3.800
13,015
-0.14(-3.55%)
Jul 08, 2013
3.940
3.960
3.870
3.940
9,746
+0.02(+0.51%)
Jul 05, 2013
3.980
3.989
3.920
3.920
11,965
-0.08(-2.00%)
Jul 03, 2013
4.020
4.020
3.950
4.000
11,814
+0.05(+1.27%)
Jul 02, 2013
4.034
4.060
3.950
3.950
5,750
-0.06(-1.50%)
Jul 01, 2013
4.050
4.050
3.960
4.010
9,221
+0.08(+2.04%)
Jun 28, 2013
4.110
4.130
3.930
3.930
50,708
-0.21(-5.07%)
Jun 27, 2013
3.900
4.230
3.900
4.140
65,968
+0.30(+7.77%)
Jun 26, 2013
3.850
3.917
3.760
3.841
447,917
-0.01(-0.22%)
Jun 25, 2013
3.900
3.990
3.820
3.850
29,088
+0.00(+0.00%)
Jun 24, 2013
3.930
4.040
3.850
3.850
8,980
-0.18(-4.47%)
Jun 21, 2013
4.050
4.050
3.910
4.030
23,035
-0.02(-0.49%)
Jun 20, 2013
4.080
4.080
4.010
4.050
13,788
-0.03(-0.74%)
Jun 19, 2013
4.250
4.250
4.080
4.080
10,900
-0.13(-3.09%)
Jun 18, 2013
4.270
4.270
4.120
4.210
4,102
-0.02(-0.47%)
Jun 17, 2013
4.130
4.240
4.120
4.230
10,137
+0.05(+1.20%)
Jun 14, 2013
4.180
4.190
4.180
4.180
2,452
+0.00(+0.00%)
Jun 13, 2013
4.120
4.271
4.120
4.180
4,200
+0.05(+1.21%)
Jun 12, 2013
4.200
4.200
4.121
4.130
1,600
-0.10(-2.36%)
Jun 11, 2013
4.130
4.270
4.130
4.230
5,260
+0.06(+1.44%)
Jun 10, 2013
4.250
4.250
4.125
4.170
6,870
-0.08(-1.88%)
Jun 07, 2013
4.300
4.370
4.250
4.250
4,752
+0.01(+0.24%)
Jun 06, 2013
4.300
4.300
4.110
4.240
13,992
-0.08(-1.94%)
Jun 05, 2013
4.190
4.330
4.100
4.324
9,300
+0.14(+3.25%)
Jun 04, 2013
4.140
4.188
4.140
4.188
1,200
+0.03(+0.72%)
Jun 03, 2013
4.210
4.210
4.100
4.158
5,400
+0.09(+2.16%)
May 31, 2013
4.170
4.220
4.070
4.070
13,000
-0.11(-2.63%)
May 30, 2013
4.310
4.369
4.170
4.180
26,600
-0.10(-2.28%)
May 29, 2013
4.350
4.456
4.250
4.277
38,650
-0.07(-1.67%)
May 28, 2013
4.540
4.540
4.321
4.350
18,678
-0.09(-2.03%)
May 24, 2013
4.500
4.500
4.360
4.440
3,800
-0.02(-0.45%)
May 23, 2013
4.500
4.550
4.460
4.460
13,350
-0.05(-1.11%)
May 22, 2013
4.300
4.720
4.261
4.510
24,860
+0.26(+6.12%)
May 21, 2013
4.430
4.450
4.250
4.250
28,570
-0.14(-3.17%)
May 20, 2013
4.450
4.500
4.350
4.389
13,140
-0.02(-0.48%)
May 17, 2013
4.430
4.580
4.310
4.410
25,389
+0.01(+0.23%)
May 16, 2013
4.581
4.608
4.400
4.400
16,026
-0.17(-3.72%)
May 15, 2013
4.710
4.744
4.570
4.570
29,413
-0.13(-2.77%)
May 13, 2013
4.900
4.970
4.680
4.700
23,903
-0.15(-3.09%)
May 10, 2013
4.800
4.950
4.800
4.850
13,439
+0.01(+0.21%)
May 09, 2013
4.930
4.980
4.840
4.840
23,547
-0.01(-0.21%)
May 08, 2013
4.830
4.890
4.801
4.850
7,067
-0.04(-0.82%)
May 07, 2013
4.890
4.930
4.810
4.890
6,100
-0.01(-0.20%)
May 06, 2013
4.720
4.920
4.720
4.900
109,159
+0.20(+4.26%)
May 03, 2013
4.660
4.965
4.650
4.700
41,239
+0.04(+0.86%)
May 02, 2013
4.550
4.660
4.550
4.660
10,842
+0.13(+2.87%)
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.