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
Exelixis Inc
(NQ:
EXEL
)
21.90
-0.22 (-0.99%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 3, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jun 29, 2007
12.13
12.42
11.98
12.10
1,386,974
+0.10(+0.83%)
Jun 28, 2007
12.33
12.43
11.99
12.00
1,191,615
-0.38(-3.07%)
Jun 27, 2007
12.23
12.41
12.21
12.38
981,908
+0.03(+0.24%)
Jun 26, 2007
11.92
12.77
11.86
12.35
1,609,603
+0.52(+4.40%)
Jun 25, 2007
11.88
12.72
11.69
11.83
1,427,306
-0.04(-0.34%)
Jun 22, 2007
12.03
12.07
11.74
11.87
1,297,196
-0.16(-1.33%)
Jun 21, 2007
11.55
12.09
11.44
12.03
1,431,346
+0.48(+4.16%)
Jun 20, 2007
11.72
11.80
11.51
11.55
684,000
-0.12(-1.03%)
Jun 19, 2007
11.87
11.89
11.57
11.67
636,800
-0.14(-1.19%)
Jun 18, 2007
11.73
11.89
11.41
11.81
700,600
+0.09(+0.77%)
Jun 15, 2007
11.61
11.82
11.49
11.72
1,230,000
+0.30(+2.63%)
Jun 14, 2007
11.21
11.50
11.12
11.42
931,400
+0.19(+1.69%)
Jun 13, 2007
10.87
11.27
10.73
11.23
986,900
+0.40(+3.69%)
Jun 12, 2007
10.85
11.01
10.75
10.83
746,900
-0.10(-0.91%)
Jun 11, 2007
10.79
11.05
10.77
10.93
451,952
+0.07(+0.64%)
Jun 08, 2007
10.75
10.93
10.60
10.86
923,956
+0.12(+1.12%)
Jun 07, 2007
11.09
11.20
10.61
10.74
1,023,191
-0.42(-3.76%)
Jun 06, 2007
10.98
11.31
10.88
11.16
965,521
+0.16(+1.45%)
Jun 05, 2007
10.98
11.09
10.86
11.00
598,897
-0.01(-0.09%)
Jun 04, 2007
11.06
11.28
10.78
11.01
1,008,971
-0.05(-0.45%)
Jun 01, 2007
11.18
11.27
10.91
11.06
1,449,075
-0.02(-0.18%)
May 31, 2007
11.52
11.52
11.02
11.08
1,446,028
-0.29(-2.55%)
May 30, 2007
11.42
11.47
11.20
11.37
527,775
-0.02(-0.18%)
May 29, 2007
11.50
11.58
11.30
11.39
472,318
-0.04(-0.35%)
May 25, 2007
11.26
11.50
11.15
11.43
440,658
+0.24(+2.14%)
May 24, 2007
11.50
11.90
11.06
11.19
881,222
-0.14(-1.24%)
May 23, 2007
11.41
11.60
11.25
11.33
804,917
-0.05(-0.44%)
May 22, 2007
11.16
11.40
11.07
11.38
702,476
+0.26(+2.34%)
May 21, 2007
10.87
11.23
10.75
11.12
617,191
+0.28(+2.58%)
May 18, 2007
10.94
11.00
10.80
10.84
724,495
-0.04(-0.37%)
May 17, 2007
11.05
11.12
10.88
10.88
715,866
-0.18(-1.63%)
May 16, 2007
11.11
11.24
10.86
11.06
755,309
-0.02(-0.18%)
May 15, 2007
11.15
11.55
11.04
11.08
651,034
-0.10(-0.89%)
May 14, 2007
11.50
11.61
11.13
11.18
634,763
-0.36(-3.12%)
May 11, 2007
11.28
11.56
10.93
11.54
953,752
+0.65(+5.97%)
May 10, 2007
11.51
11.52
10.88
10.89
1,091,963
-0.62(-5.39%)
May 09, 2007
11.55
11.73
11.40
11.51
689,701
-0.09(-0.78%)
May 08, 2007
11.69
11.69
11.32
11.60
450,942
-0.09(-0.77%)
May 07, 2007
11.85
11.94
11.57
11.69
636,917
-0.11(-0.93%)
May 04, 2007
11.11
11.80
11.04
11.80
1,660,106
+0.94(+8.66%)
May 03, 2007
10.81
11.25
10.72
10.86
1,136,555
+0.00(+0.00%)
May 02, 2007
10.60
10.88
10.57
10.86
654,449
+0.33(+3.13%)
May 01, 2007
10.71
10.74
10.21
10.53
952,283
-0.21(-1.96%)
Apr 30, 2007
11.04
11.14
10.72
10.74
1,121,553
-0.29(-2.63%)
Apr 27, 2007
11.08
11.20
10.96
11.03
443,772
-0.09(-0.81%)
Apr 26, 2007
11.42
11.48
11.02
11.12
676,321
-0.26(-2.28%)
Apr 25, 2007
11.20
11.51
11.17
11.38
846,101
+0.27(+2.43%)
Apr 24, 2007
11.10
11.18
10.87
11.11
526,707
+0.12(+1.09%)
Apr 23, 2007
11.01
11.10
10.85
10.99
591,721
-0.02(-0.18%)
Apr 20, 2007
10.59
11.09
10.59
11.01
683,616
+0.37(+3.48%)
Apr 19, 2007
10.63
10.85
10.46
10.64
362,873
-0.08(-0.75%)
Apr 18, 2007
10.74
10.92
10.65
10.72
441,253
-0.06(-0.56%)
Apr 17, 2007
11.00
11.04
10.76
10.78
508,335
-0.21(-1.91%)
Apr 16, 2007
10.98
11.01
10.91
10.99
489,499
+0.11(+1.01%)
Apr 13, 2007
10.92
11.00
10.72
10.88
997,897
-0.04(-0.37%)
Apr 12, 2007
10.67
10.95
10.61
10.92
671,207
+0.23(+2.15%)
Apr 11, 2007
10.89
11.00
10.41
10.69
864,064
-0.14(-1.29%)
Apr 10, 2007
10.94
11.22
10.77
10.83
971,017
-0.16(-1.46%)
Apr 09, 2007
10.59
11.18
10.53
10.99
1,241,524
+0.41(+3.88%)
Apr 05, 2007
10.06
10.64
10.05
10.58
843,158
+0.56(+5.59%)
Apr 04, 2007
10.17
10.38
9.990
10.02
758,441
-0.13(-1.28%)
Apr 03, 2007
10.09
10.27
10.05
10.15
762,055
+0.10(+1.00%)
Apr 02, 2007
9.979
10.25
9.920
10.05
860,269
+0.11(+1.11%)
Mar 30, 2007
9.660
10.06
9.610
9.940
902,675
+0.33(+3.43%)
Mar 29, 2007
9.800
9.880
9.440
9.610
755,481
-0.10(-1.03%)
Mar 28, 2007
9.820
9.880
9.650
9.710
997,352
-0.18(-1.82%)
Mar 27, 2007
10.06
10.10
9.760
9.890
536,686
-0.19(-1.88%)
Mar 26, 2007
10.15
10.24
9.920
10.08
449,352
-0.05(-0.49%)
Mar 23, 2007
10.19
10.26
10.07
10.13
398,974
-0.02(-0.20%)
Mar 22, 2007
10.20
10.32
10.06
10.15
936,574
+0.15(+1.50%)
Mar 21, 2007
9.990
10.12
9.690
10.00
824,480
+0.01(+0.10%)
Mar 20, 2007
9.510
9.990
9.510
9.990
506,090
+0.44(+4.61%)
Mar 19, 2007
9.530
9.680
9.310
9.550
811,930
+0.06(+0.63%)
Mar 16, 2007
9.540
9.740
9.350
9.490
1,237,378
-0.06(-0.63%)
Mar 15, 2007
9.090
9.610
8.960
9.550
932,612
+0.46(+5.06%)
Mar 14, 2007
9.010
9.120
8.670
9.090
1,044,164
+0.13(+1.45%)
Mar 13, 2007
9.290
9.351
8.910
8.960
710,547
-0.33(-3.55%)
Mar 12, 2007
9.070
9.300
9.050
9.290
492,137
+0.04(+0.43%)
Mar 09, 2007
9.400
9.420
9.190
9.250
427,783
-0.07(-0.75%)
Mar 08, 2007
9.340
9.470
9.250
9.320
528,403
+0.09(+0.98%)
Mar 07, 2007
9.420
9.470
9.180
9.230
434,863
-0.22(-2.33%)
Mar 06, 2007
9.270
9.470
9.190
9.450
685,536
+0.34(+3.73%)
Mar 05, 2007
9.150
9.470
9.000
9.110
1,165,465
-0.11(-1.19%)
Mar 02, 2007
9.570
9.610
9.190
9.220
1,123,393
-0.38(-3.96%)
Mar 01, 2007
9.840
9.910
9.570
9.600
1,172,574
-0.46(-4.57%)
Feb 28, 2007
9.950
10.13
9.680
10.06
1,292,785
+0.21(+2.13%)
Feb 27, 2007
10.62
10.65
9.790
9.850
2,151,823
-0.83(-7.77%)
Feb 26, 2007
11.16
11.16
10.59
10.68
1,064,239
-0.47(-4.22%)
Feb 23, 2007
11.20
11.21
10.90
11.15
443,930
-0.05(-0.45%)
Feb 22, 2007
11.44
11.45
11.02
11.20
420,134
-0.18(-1.58%)
Feb 21, 2007
11.33
11.42
11.20
11.38
547,408
+0.05(+0.44%)
Feb 20, 2007
11.28
11.33
11.09
11.33
778,567
+0.05(+0.44%)
Feb 16, 2007
11.25
11.45
11.11
11.28
739,878
+0.02(+0.18%)
Feb 15, 2007
10.78
11.74
10.78
11.26
1,624,066
+0.48(+4.45%)
Feb 14, 2007
10.87
10.92
10.71
10.78
916,476
-0.16(-1.46%)
Feb 13, 2007
11.19
11.19
10.81
10.94
978,213
-0.15(-1.35%)
Feb 12, 2007
11.11
11.20
10.80
11.09
1,500,480
+0.39(+3.64%)
Feb 09, 2007
10.54
10.86
10.48
10.70
978,315
+0.18(+1.71%)
Feb 08, 2007
10.35
10.54
10.25
10.52
546,584
+0.11(+1.06%)
Feb 07, 2007
10.18
10.49
10.10
10.41
766,819
+0.24(+2.36%)
Feb 06, 2007
10.05
10.18
10.00
10.17
416,415
+0.16(+1.60%)
Feb 05, 2007
10.01
10.06
9.970
10.01
325,230
-0.04(-0.40%)
Feb 02, 2007
10.10
10.25
10.00
10.05
474,552
+0.00(+0.00%)
Feb 01, 2007
9.800
10.14
9.770
10.05
990,195
+0.25(+2.55%)
Jan 31, 2007
9.840
9.990
9.750
9.800
711,449
-0.04(-0.41%)
Jan 30, 2007
9.740
9.860
9.650
9.840
462,749
+0.13(+1.34%)
Jan 29, 2007
9.530
9.770
9.500
9.710
516,962
+0.03(+0.31%)
Jan 26, 2007
9.750
9.770
9.430
9.680
756,099
-0.06(-0.62%)
Jan 25, 2007
10.04
10.04
9.671
9.740
776,897
-0.22(-2.21%)
Jan 24, 2007
10.03
10.05
9.870
9.960
545,726
+0.04(+0.40%)
Jan 23, 2007
10.05
10.05
9.880
9.920
418,831
-0.07(-0.70%)
Jan 22, 2007
9.900
10.05
9.720
9.990
779,347
+0.14(+1.42%)
Jan 19, 2007
9.870
10.00
9.800
9.850
1,009,603
-0.06(-0.61%)
Jan 18, 2007
10.14
10.24
9.850
9.910
1,034,319
-0.26(-2.56%)
Jan 17, 2007
10.02
10.23
9.950
10.17
801,859
+0.12(+1.19%)
Jan 16, 2007
10.13
10.26
9.940
10.05
800,613
-0.05(-0.50%)
Jan 12, 2007
9.990
10.28
9.970
10.10
760,610
+0.06(+0.60%)
Jan 11, 2007
9.870
10.09
9.860
10.04
1,008,391
+0.18(+1.83%)
Jan 10, 2007
9.470
9.950
9.430
9.860
793,757
+0.31(+3.25%)
Jan 09, 2007
9.550
9.570
9.390
9.550
505,316
-0.01(-0.10%)
Jan 08, 2007
9.480
9.610
9.310
9.560
731,190
+0.06(+0.63%)
Jan 05, 2007
9.700
9.780
9.440
9.500
836,688
-0.21(-2.16%)
Jan 04, 2007
9.490
9.730
9.380
9.710
988,642
+0.24(+2.53%)
Jan 03, 2007
9.250
9.550
9.130
9.470
1,881,279
+0.47(+5.22%)
Dec 29, 2006
9.020
9.070
8.900
9.000
869,671
-0.02(-0.22%)
Dec 28, 2006
9.250
9.260
8.990
9.020
507,433
-0.25(-2.70%)
Dec 27, 2006
9.300
9.370
9.120
9.270
468,334
+0.03(+0.32%)
Dec 26, 2006
9.140
9.300
9.110
9.240
541,691
+0.13(+1.43%)
Dec 22, 2006
9.060
9.200
9.010
9.110
441,332
+0.01(+0.11%)
Dec 21, 2006
9.230
9.290
9.040
9.100
618,503
-0.10(-1.09%)
Dec 20, 2006
9.180
9.280
9.090
9.200
512,879
+0.12(+1.32%)
Dec 19, 2006
9.140
9.190
9.030
9.080
545,463
-0.09(-0.98%)
Dec 18, 2006
9.530
9.600
9.070
9.170
817,595
+0.16(+1.78%)
Dec 15, 2006
8.870
9.250
8.850
9.010
866,826
+0.16(+1.81%)
Dec 14, 2006
9.090
9.260
8.830
8.850
705,662
-0.15(-1.67%)
Dec 13, 2006
9.090
9.200
8.970
9.000
628,633
-0.05(-0.55%)
Dec 12, 2006
9.070
9.100
9.000
9.050
1,291,486
+0.00(+0.00%)
Dec 11, 2006
9.000
9.090
8.940
9.050
844,809
+0.06(+0.67%)
Dec 08, 2006
9.000
9.030
8.740
8.990
719,420
-0.02(-0.22%)
Dec 07, 2006
8.990
9.070
8.900
9.010
928,208
+0.01(+0.11%)
Dec 06, 2006
9.000
9.030
8.900
9.000
801,846
-0.04(-0.44%)
Dec 05, 2006
8.950
9.090
8.720
9.040
1,223,688
+0.17(+1.92%)
Dec 04, 2006
8.660
8.920
8.450
8.870
782,303
+0.21(+2.42%)
Dec 01, 2006
8.680
8.710
8.330
8.660
748,229
+0.04(+0.46%)
Nov 30, 2006
8.700
8.790
8.450
8.620
569,800
-0.04(-0.46%)
Nov 29, 2006
8.730
8.770
8.550
8.660
594,340
-0.03(-0.35%)
Nov 28, 2006
8.400
8.740
8.280
8.690
802,982
+0.29(+3.45%)
Nov 27, 2006
8.760
8.840
8.390
8.400
942,799
-0.43(-4.87%)
Nov 24, 2006
9.000
9.000
8.700
8.830
194,813
-0.15(-1.67%)
Nov 22, 2006
9.100
9.170
8.970
8.980
909,732
-0.11(-1.21%)
Nov 21, 2006
9.080
9.130
9.000
9.090
1,157,712
+0.01(+0.11%)
Nov 20, 2006
9.270
9.270
9.000
9.080
1,431,288
-0.18(-1.94%)
Nov 17, 2006
8.790
9.260
8.710
9.260
1,401,491
+0.44(+4.99%)
Nov 16, 2006
8.970
9.000
8.770
8.820
465,782
-0.12(-1.34%)
Nov 15, 2006
8.830
9.000
8.760
8.940
1,426,314
+0.12(+1.36%)
Nov 14, 2006
8.800
8.830
8.530
8.820
843,721
+0.07(+0.80%)
Nov 13, 2006
8.620
8.840
8.490
8.750
1,203,736
+0.10(+1.16%)
Nov 10, 2006
8.580
8.680
8.380
8.650
1,097,555
+0.06(+0.70%)
Nov 09, 2006
9.000
9.050
8.500
8.590
679,692
-0.31(-3.48%)
Nov 08, 2006
9.190
9.250
8.850
8.900
1,052,489
-0.24(-2.63%)
Nov 07, 2006
9.140
9.480
9.090
9.140
791,198
+0.02(+0.22%)
Nov 06, 2006
8.620
9.240
8.600
9.120
1,720,816
+0.56(+6.54%)
Nov 03, 2006
8.200
8.580
8.030
8.560
1,282,288
+0.35(+4.26%)
Nov 02, 2006
8.320
8.650
7.810
8.210
4,229,412
-1.13(-12.10%)
Nov 01, 2006
9.860
9.860
9.280
9.340
932,891
-0.36(-3.71%)
Oct 31, 2006
9.810
9.860
9.470
9.700
1,397,991
-0.06(-0.61%)
Oct 30, 2006
9.880
9.910
9.720
9.760
434,277
-0.12(-1.21%)
Oct 27, 2006
9.920
9.970
9.810
9.880
634,343
-0.09(-0.90%)
Oct 26, 2006
10.03
10.19
9.930
9.970
625,076
+0.03(+0.30%)
Oct 25, 2006
10.05
10.21
9.860
9.940
973,678
-0.14(-1.39%)
Oct 24, 2006
10.17
10.30
9.850
10.08
571,327
-0.19(-1.85%)
Oct 23, 2006
10.32
10.65
10.21
10.27
698,437
-0.11(-1.06%)
Oct 20, 2006
10.34
10.48
10.25
10.38
490,207
+0.11(+1.07%)
Oct 19, 2006
10.05
10.33
10.00
10.27
656,983
+0.26(+2.60%)
Oct 18, 2006
10.02
10.41
9.960
10.01
1,162,168
+0.05(+0.50%)
Oct 17, 2006
9.860
10.00
9.700
9.960
634,882
-0.01(-0.10%)
Oct 16, 2006
9.810
10.15
9.810
9.970
851,993
+0.15(+1.53%)
Oct 13, 2006
9.550
9.840
9.460
9.820
744,536
+0.16(+1.66%)
Oct 12, 2006
9.070
9.720
9.070
9.660
1,057,032
+0.54(+5.92%)
Oct 11, 2006
9.030
9.170
8.940
9.120
569,225
+0.06(+0.66%)
Oct 10, 2006
9.010
9.170
8.920
9.060
512,492
+0.03(+0.33%)
Oct 09, 2006
9.090
9.100
8.890
9.030
461,677
-0.07(-0.77%)
Oct 06, 2006
8.820
9.220
8.820
9.100
998,430
+0.21(+2.36%)
Oct 05, 2006
8.830
9.030
8.750
8.890
3,720,283
+0.28(+3.25%)
Oct 04, 2006
8.270
8.660
8.260
8.610
691,804
+0.27(+3.24%)
Oct 03, 2006
8.510
8.540
8.230
8.340
543,760
-0.23(-2.68%)
Oct 02, 2006
8.670
8.750
8.500
8.570
542,312
-0.14(-1.61%)
Sep 29, 2006
9.040
9.190
8.648
8.710
585,614
-0.32(-3.54%)
Sep 28, 2006
9.000
9.100
8.840
9.030
413,700
-0.02(-0.22%)
Sep 27, 2006
8.920
9.140
8.850
9.050
263,035
+0.05(+0.56%)
Sep 26, 2006
9.040
9.180
8.860
9.000
248,638
-0.08(-0.88%)
Sep 25, 2006
8.990
9.150
8.780
9.080
249,097
+0.15(+1.68%)
Sep 22, 2006
9.210
9.220
8.770
8.930
335,118
-0.35(-3.77%)
Sep 21, 2006
9.450
9.720
9.160
9.280
437,822
-0.09(-0.96%)
Sep 20, 2006
9.130
9.480
9.090
9.370
511,391
+0.34(+3.77%)
Sep 19, 2006
9.090
9.090
8.760
9.030
432,327
-0.07(-0.77%)
Sep 18, 2006
9.150
9.270
8.900
9.100
289,904
-0.10(-1.09%)
Sep 15, 2006
9.330
9.380
9.080
9.200
657,854
-0.04(-0.43%)
Sep 14, 2006
9.180
9.360
9.090
9.240
231,974
-0.01(-0.11%)
Sep 13, 2006
9.320
9.460
9.130
9.250
466,268
-0.04(-0.43%)
Sep 12, 2006
9.190
9.450
9.010
9.290
391,820
+0.14(+1.53%)
Sep 11, 2006
9.000
9.440
8.900
9.150
588,440
+0.05(+0.55%)
Sep 08, 2006
9.090
9.190
8.930
9.100
328,795
+0.09(+1.00%)
Sep 07, 2006
9.200
9.220
8.800
9.010
514,200
-0.23(-2.49%)
Sep 06, 2006
9.900
9.910
9.200
9.240
574,430
-0.69(-6.95%)
Sep 05, 2006
9.820
10.12
9.640
9.930
508,891
+0.17(+1.74%)
Sep 01, 2006
9.810
9.950
9.650
9.760
268,894
+0.03(+0.31%)
Aug 31, 2006
9.600
9.960
9.570
9.730
844,603
+0.17(+1.78%)
Aug 30, 2006
9.060
9.620
8.990
9.560
748,680
+0.55(+6.10%)
Aug 29, 2006
8.450
9.010
8.380
9.010
734,827
+0.63(+7.52%)
Aug 28, 2006
8.200
8.400
8.200
8.380
253,634
+0.17(+2.07%)
Aug 25, 2006
8.160
8.290
8.100
8.210
222,111
+0.04(+0.49%)
Aug 24, 2006
8.110
8.260
8.000
8.170
336,369
+0.13(+1.62%)
Aug 23, 2006
8.280
8.360
8.000
8.040
260,720
-0.17(-2.07%)
Aug 22, 2006
8.180
8.350
8.180
8.210
458,076
-0.01(-0.12%)
Aug 21, 2006
8.400
8.440
8.200
8.220
552,820
-0.21(-2.49%)
Aug 18, 2006
8.420
8.540
8.290
8.430
319,268
+0.07(+0.84%)
Aug 17, 2006
8.460
8.510
8.200
8.360
273,816
-0.05(-0.59%)
Aug 16, 2006
8.130
8.480
8.100
8.410
630,405
+0.34(+4.21%)
Aug 15, 2006
7.990
8.110
7.870
8.070
366,712
+0.27(+3.46%)
Aug 14, 2006
7.650
7.980
7.580
7.800
430,238
+0.23(+3.04%)
Aug 11, 2006
7.860
7.930
7.530
7.570
380,567
-0.34(-4.30%)
Aug 10, 2006
7.960
8.100
7.760
7.910
648,989
-0.04(-0.50%)
Aug 09, 2006
8.650
8.700
7.910
7.950
814,388
-0.68(-7.88%)
Aug 08, 2006
8.880
8.880
8.370
8.630
332,136
-0.16(-1.82%)
Aug 07, 2006
8.850
8.930
8.600
8.790
245,235
-0.17(-1.90%)
Aug 04, 2006
9.260
9.300
8.730
8.960
274,317
-0.12(-1.32%)
Aug 03, 2006
8.800
9.170
8.710
9.080
250,860
+0.20(+2.25%)
Aug 02, 2006
8.770
9.050
8.700
8.880
357,146
+0.22(+2.54%)
Aug 01, 2006
8.820
8.880
8.430
8.660
302,774
-0.24(-2.70%)
Jul 31, 2006
9.050
9.050
8.870
8.900
328,749
-0.06(-0.67%)
Jul 28, 2006
8.860
9.130
8.800
8.960
281,116
+0.18(+2.05%)
Jul 27, 2006
9.130
9.130
8.670
8.780
261,404
-0.30(-3.30%)
Jul 26, 2006
9.180
9.350
8.880
9.080
537,835
-0.19(-2.05%)
Jul 25, 2006
9.050
9.500
8.850
9.270
425,373
+0.26(+2.89%)
Jul 24, 2006
8.650
9.220
8.660
9.010
423,472
+0.36(+4.16%)
Jul 21, 2006
8.830
8.960
8.420
8.650
392,140
-0.23(-2.59%)
Jul 20, 2006
9.300
9.360
8.850
8.880
310,763
-0.38(-4.10%)
Jul 19, 2006
8.860
9.370
8.810
9.260
430,175
+0.40(+4.51%)
Jul 18, 2006
9.050
9.360
8.670
8.860
393,796
-0.15(-1.66%)
Jul 17, 2006
9.030
9.270
8.780
9.010
309,639
-0.03(-0.33%)
Jul 14, 2006
9.340
9.430
8.780
9.040
593,412
-0.30(-3.21%)
Jul 13, 2006
9.790
9.840
9.270
9.340
423,616
-0.48(-4.89%)
Jul 12, 2006
9.850
10.00
9.800
9.820
283,812
-0.01(-0.10%)
Jul 11, 2006
9.750
9.850
9.650
9.830
365,528
+0.04(+0.41%)
Jul 10, 2006
10.06
10.06
9.790
9.790
285,556
-0.19(-1.90%)
Jul 07, 2006
10.22
10.23
9.900
9.980
361,357
-0.25(-2.44%)
Jul 06, 2006
9.840
10.24
9.820
10.23
473,733
+0.47(+4.82%)
Jul 05, 2006
10.00
10.06
9.740
9.760
291,641
-0.33(-3.27%)
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.