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
Big 5 Sporting
(NQ:
BGFV
)
3.220
-0.020 (-0.62%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 24, 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 29, 2011
5.556
5.593
5.487
5.501
89,247
-0.03(-0.58%)
Apr 28, 2011
5.515
5.556
5.464
5.533
64,205
+0.01(+0.25%)
Apr 27, 2011
5.520
5.552
5.501
5.520
170,485
-0.00(-0.08%)
Apr 26, 2011
5.520
5.589
5.501
5.524
95,331
+0.01(+0.25%)
Apr 25, 2011
5.529
5.547
5.469
5.510
124,285
-0.01(-0.25%)
Apr 21, 2011
5.598
5.598
5.506
5.524
37,139
-0.03(-0.58%)
Apr 20, 2011
5.543
5.559
5.474
5.556
63,849
+0.10(+1.86%)
Apr 19, 2011
5.547
5.547
5.386
5.455
122,232
-0.06(-1.17%)
Apr 18, 2011
5.451
5.538
5.377
5.520
218,937
-0.02(-0.42%)
Apr 15, 2011
5.492
5.561
5.469
5.543
218,088
+0.03(+0.50%)
Apr 14, 2011
5.331
5.515
5.299
5.515
229,885
+0.15(+2.83%)
Apr 13, 2011
5.524
5.524
5.354
5.363
101,466
-0.12(-2.27%)
Apr 12, 2011
5.543
5.552
5.478
5.487
136,063
-0.05(-0.91%)
Apr 11, 2011
5.529
5.616
5.501
5.538
109,570
-0.01(-0.17%)
Apr 08, 2011
5.653
5.653
5.492
5.547
113,693
-0.08(-1.39%)
Apr 07, 2011
5.658
5.713
5.515
5.625
201,155
-0.04(-0.65%)
Apr 06, 2011
5.510
5.676
5.506
5.662
184,798
+0.19(+3.54%)
Apr 05, 2011
5.418
5.492
5.294
5.469
154,119
+0.02(+0.42%)
Apr 04, 2011
5.428
5.455
5.294
5.446
280,047
+0.04(+0.77%)
Apr 01, 2011
5.515
5.598
5.386
5.405
365,219
-0.08(-1.51%)
Mar 31, 2011
5.524
5.524
5.358
5.487
157,058
-0.03(-0.58%)
Mar 30, 2011
5.474
5.556
5.381
5.520
103,616
+0.06(+1.10%)
Mar 29, 2011
5.317
5.464
5.253
5.460
59,519
+0.16(+2.95%)
Mar 28, 2011
5.464
5.515
5.294
5.303
86,403
-0.12(-2.29%)
Mar 25, 2011
5.423
5.543
5.358
5.428
98,405
+0.04(+0.77%)
Mar 24, 2011
5.515
5.515
5.225
5.386
212,379
-0.07(-1.27%)
Mar 23, 2011
5.340
5.520
5.253
5.455
117,284
+0.10(+1.80%)
Mar 22, 2011
5.317
5.386
5.285
5.358
104,237
+0.04(+0.78%)
Mar 21, 2011
5.271
5.317
5.184
5.317
233,002
+0.13(+2.58%)
Mar 18, 2011
5.225
5.276
5.165
5.184
374,436
+0.01(+0.18%)
Mar 17, 2011
5.400
5.485
5.165
5.174
115,131
-0.12(-2.18%)
Mar 16, 2011
5.437
5.612
5.289
5.289
195,574
-0.17(-3.12%)
Mar 15, 2011
5.280
5.515
5.280
5.460
130,911
-0.02(-0.42%)
Mar 14, 2011
5.621
5.653
5.464
5.483
641,106
-0.22(-3.87%)
Mar 11, 2011
5.589
5.823
5.589
5.704
433,804
+0.09(+1.56%)
Mar 10, 2011
5.718
5.718
5.579
5.616
232,811
-0.20(-3.48%)
Mar 09, 2011
5.805
5.897
5.800
5.819
57,017
+0.01(+0.24%)
Mar 08, 2011
5.676
5.874
5.676
5.805
129,564
+0.15(+2.60%)
Mar 07, 2011
5.699
5.708
5.529
5.658
156,852
-0.06(-0.97%)
Mar 04, 2011
5.713
5.814
5.621
5.713
215,288
-0.01(-0.12%)
Mar 03, 2011
5.679
5.930
5.651
5.720
125,829
+0.11(+1.96%)
Mar 02, 2011
5.633
5.949
5.605
5.610
484,208
-0.66(-10.51%)
Mar 01, 2011
6.420
6.457
6.177
6.269
137,245
-0.11(-1.72%)
Feb 28, 2011
6.315
6.388
6.269
6.379
115,365
+0.13(+2.05%)
Feb 25, 2011
6.086
6.260
6.049
6.251
108,516
+0.17(+2.78%)
Feb 24, 2011
5.953
6.081
5.949
6.081
120,593
+0.05(+0.76%)
Feb 23, 2011
6.081
6.155
5.903
6.036
136,832
-0.05(-0.83%)
Feb 22, 2011
6.347
6.429
6.072
6.086
144,564
-0.34(-5.34%)
Feb 18, 2011
6.457
6.457
6.319
6.429
123,587
+0.02(+0.36%)
Feb 17, 2011
6.470
6.470
6.191
6.406
125,044
+0.02(+0.36%)
Feb 16, 2011
6.429
6.667
6.351
6.383
89,010
-0.02(-0.36%)
Feb 15, 2011
6.237
6.460
6.232
6.406
185,616
+0.12(+1.97%)
Feb 14, 2011
6.200
6.397
6.200
6.283
78,537
+0.06(+0.96%)
Feb 11, 2011
6.104
6.264
6.031
6.223
73,017
+0.09(+1.42%)
Feb 10, 2011
5.972
6.168
5.972
6.136
114,144
+0.14(+2.37%)
Feb 09, 2011
5.939
6.031
5.903
5.994
89,364
+0.00(+0.00%)
Feb 08, 2011
5.834
5.994
5.702
5.994
133,707
+0.13(+2.26%)
Feb 07, 2011
5.683
6.008
5.683
5.862
287,964
+0.11(+1.83%)
Feb 04, 2011
5.830
5.862
5.733
5.756
67,495
-0.07(-1.18%)
Feb 03, 2011
5.761
5.965
5.761
5.825
97,144
+0.04(+0.64%)
Feb 02, 2011
5.779
5.853
5.724
5.788
136,817
-0.06(-1.10%)
Feb 01, 2011
5.853
5.880
5.596
5.853
254,602
+0.05(+0.87%)
Jan 31, 2011
5.990
6.127
5.802
5.802
175,987
-0.16(-2.61%)
Jan 28, 2011
6.155
6.155
5.798
5.958
253,428
-0.22(-3.63%)
Jan 27, 2011
6.342
6.365
6.177
6.182
103,822
-0.16(-2.45%)
Jan 26, 2011
6.260
6.443
6.209
6.338
57,379
+0.08(+1.32%)
Jan 25, 2011
6.283
6.347
6.177
6.255
91,088
-0.09(-1.44%)
Jan 24, 2011
6.328
6.388
6.324
6.347
63,489
+0.00(+0.00%)
Jan 21, 2011
6.479
6.493
6.338
6.347
168,164
-0.08(-1.28%)
Jan 20, 2011
6.191
6.461
6.191
6.429
93,313
+0.18(+2.86%)
Jan 19, 2011
6.420
6.422
6.187
6.251
150,198
-0.19(-2.98%)
Jan 18, 2011
6.566
6.580
6.429
6.443
70,325
-0.17(-2.56%)
Jan 14, 2011
6.525
6.644
6.525
6.612
104,830
+0.06(+0.98%)
Jan 13, 2011
6.690
6.690
6.516
6.548
85,439
-0.14(-2.05%)
Jan 12, 2011
6.493
6.818
6.360
6.685
276,045
-0.02(-0.34%)
Jan 11, 2011
6.818
6.818
6.635
6.708
76,275
-0.15(-2.20%)
Jan 10, 2011
6.859
6.891
6.772
6.859
80,723
-0.06(-0.93%)
Jan 07, 2011
7.056
7.125
6.809
6.923
100,964
-0.14(-1.94%)
Jan 06, 2011
7.180
7.180
6.951
7.061
131,150
-0.14(-1.97%)
Jan 05, 2011
7.047
7.207
6.921
7.202
85,312
+0.14(+1.94%)
Jan 04, 2011
7.244
7.253
6.951
7.065
137,374
-0.19(-2.59%)
Jan 03, 2011
7.038
7.303
7.024
7.253
160,388
+0.27(+3.80%)
Dec 31, 2010
7.125
7.175
6.928
6.987
171,359
-0.17(-2.43%)
Dec 30, 2010
7.207
7.271
7.152
7.161
65,213
-0.02(-0.32%)
Dec 29, 2010
7.042
7.257
7.042
7.184
93,147
+0.18(+2.55%)
Dec 28, 2010
6.836
7.051
6.823
7.006
131,211
+0.16(+2.34%)
Dec 27, 2010
6.749
6.859
6.736
6.846
42,343
+0.11(+1.63%)
Dec 23, 2010
6.662
6.749
6.566
6.736
106,228
+0.05(+0.75%)
Dec 22, 2010
6.786
6.786
6.589
6.685
82,357
+0.10(+1.53%)
Dec 21, 2010
6.672
6.672
6.544
6.585
231,515
-0.04(-0.62%)
Dec 20, 2010
6.685
6.781
6.626
6.626
121,766
-0.07(-1.03%)
Dec 17, 2010
6.745
6.745
6.589
6.695
547,736
-0.06(-0.88%)
Dec 16, 2010
6.603
6.763
6.553
6.754
183,719
+0.15(+2.22%)
Dec 15, 2010
6.644
6.722
6.562
6.608
211,607
-0.07(-1.03%)
Dec 14, 2010
6.690
6.699
6.594
6.676
163,981
-0.02(-0.24%)
Dec 13, 2010
6.727
6.855
6.667
6.692
135,895
-0.02(-0.31%)
Dec 10, 2010
6.626
6.717
6.530
6.713
165,307
+0.11(+1.73%)
Dec 09, 2010
6.640
6.736
6.553
6.598
84,460
+0.03(+0.42%)
Dec 08, 2010
6.662
6.704
6.557
6.571
81,599
-0.05(-0.83%)
Dec 07, 2010
6.681
6.763
6.553
6.626
254,252
-0.02(-0.34%)
Dec 06, 2010
6.489
6.658
6.425
6.649
139,996
+0.16(+2.47%)
Dec 03, 2010
6.356
6.521
6.292
6.489
83,371
+0.08(+1.21%)
Dec 02, 2010
6.333
6.425
6.205
6.411
90,778
+0.06(+1.01%)
Dec 01, 2010
6.420
6.580
6.278
6.347
201,818
+0.03(+0.51%)
Nov 30, 2010
6.168
6.383
6.063
6.315
186,597
+0.06(+0.95%)
Nov 29, 2010
6.026
6.269
5.926
6.255
118,619
+0.20(+3.33%)
Nov 26, 2010
5.922
6.054
5.826
6.054
57,181
+0.07(+1.22%)
Nov 24, 2010
5.689
5.981
5.981
5.981
253,649
+0.33(+5.81%)
Nov 23, 2010
5.694
5.698
5.575
5.653
125,210
-0.10(-1.82%)
Nov 22, 2010
5.739
5.817
5.657
5.758
148,304
+0.01(+0.16%)
Nov 19, 2010
5.876
5.876
5.701
5.748
210,123
-0.12(-2.02%)
Nov 18, 2010
5.949
5.958
5.826
5.867
186,111
+0.00(+0.08%)
Nov 17, 2010
5.890
5.899
5.817
5.862
143,866
-0.01(-0.16%)
Nov 16, 2010
6.186
6.195
5.862
5.872
159,704
-0.38(-6.12%)
Nov 15, 2010
6.323
6.364
6.224
6.254
45,761
-0.07(-1.15%)
Nov 12, 2010
6.373
6.428
6.314
6.327
62,191
-0.13(-1.98%)
Nov 11, 2010
6.291
6.492
6.227
6.455
67,440
-0.04(-0.56%)
Nov 10, 2010
6.168
6.496
6.063
6.492
136,908
+0.33(+5.33%)
Nov 09, 2010
6.382
6.382
6.086
6.163
117,284
-0.25(-3.84%)
Nov 08, 2010
6.455
6.523
6.355
6.409
79,462
-0.10(-1.47%)
Nov 05, 2010
6.496
6.587
6.428
6.505
82,552
+0.03(+0.42%)
Nov 04, 2010
6.350
6.487
6.127
6.478
167,435
+0.25(+3.95%)
Nov 03, 2010
5.662
6.382
5.662
6.232
359,243
-0.41(-6.18%)
Nov 02, 2010
6.264
6.719
6.209
6.642
198,615
+0.46(+7.53%)
Nov 01, 2010
6.204
6.305
6.049
6.177
118,223
+0.01(+0.22%)
Oct 29, 2010
6.250
6.291
6.072
6.163
106,035
-0.13(-2.10%)
Oct 28, 2010
6.528
6.542
6.291
6.296
78,893
-0.16(-2.54%)
Oct 27, 2010
6.583
6.583
6.327
6.460
63,128
-0.19(-2.88%)
Oct 25, 2010
6.428
6.660
6.419
6.651
119,370
+0.29(+4.51%)
Oct 22, 2010
6.300
6.387
6.277
6.364
46,717
+0.06(+0.94%)
Oct 21, 2010
6.492
6.678
6.204
6.305
112,274
-0.14(-2.12%)
Oct 20, 2010
6.396
6.510
6.396
6.441
51,052
+0.10(+1.51%)
Oct 19, 2010
6.428
6.492
6.273
6.346
167,264
-0.16(-2.45%)
Oct 18, 2010
6.409
6.533
6.350
6.505
73,958
+0.13(+2.00%)
Oct 15, 2010
6.473
6.496
6.327
6.378
165,335
-0.00(-0.07%)
Oct 14, 2010
6.400
6.423
6.277
6.382
112,864
-0.02(-0.28%)
Oct 13, 2010
6.346
6.478
6.318
6.400
293,487
+0.07(+1.08%)
Oct 12, 2010
6.309
6.419
6.250
6.332
50,350
-0.01(-0.22%)
Oct 11, 2010
6.245
6.432
6.241
6.346
78,205
+0.10(+1.53%)
Oct 08, 2010
6.141
6.286
6.077
6.250
127,697
+0.13(+2.08%)
Oct 07, 2010
6.104
6.195
6.045
6.122
77,933
+0.08(+1.28%)
Oct 06, 2010
6.172
6.209
6.004
6.045
177,036
-0.17(-2.71%)
Oct 05, 2010
6.122
6.250
6.040
6.213
116,554
+0.14(+2.25%)
Oct 04, 2010
6.182
6.232
6.077
6.077
86,551
-0.18(-2.91%)
Oct 01, 2010
6.182
6.282
6.004
6.259
117,385
+0.14(+2.31%)
Sep 30, 2010
6.236
6.259
5.963
6.118
174,130
-0.05(-0.89%)
Sep 29, 2010
6.022
6.305
6.022
6.172
111,546
+0.11(+1.88%)
Sep 28, 2010
5.935
6.081
5.826
6.058
150,318
+0.12(+2.07%)
Sep 27, 2010
6.081
6.086
5.926
5.935
118,004
-0.15(-2.47%)
Sep 24, 2010
5.785
6.090
5.767
6.086
147,223
+0.38(+6.71%)
Sep 23, 2010
5.703
5.903
5.666
5.703
159,101
-0.05(-0.87%)
Sep 22, 2010
5.748
5.849
5.703
5.753
109,641
-0.04(-0.63%)
Sep 21, 2010
5.958
5.995
5.721
5.789
150,320
-0.19(-3.20%)
Sep 20, 2010
5.448
5.999
5.448
5.981
358,250
+0.57(+10.44%)
Sep 17, 2010
5.438
5.461
5.293
5.416
420,823
-0.04(-0.67%)
Sep 15, 2010
5.379
5.534
5.352
5.452
139,830
+0.04(+0.76%)
Sep 14, 2010
5.457
5.489
5.384
5.411
226,604
-0.08(-1.41%)
Sep 13, 2010
5.347
5.516
5.293
5.489
277,132
+0.21(+3.97%)
Sep 10, 2010
5.461
5.461
5.274
5.279
173,875
-0.15(-2.77%)
Sep 09, 2010
5.657
5.762
5.407
5.429
200,721
-0.15(-2.70%)
Sep 08, 2010
5.694
5.748
5.507
5.580
154,010
-0.08(-1.45%)
Sep 07, 2010
5.648
5.771
5.624
5.662
119,513
-0.03(-0.48%)
Sep 03, 2010
5.653
5.707
5.552
5.689
127,996
+0.09(+1.63%)
Sep 02, 2010
5.671
5.726
5.507
5.598
137,893
-0.11(-2.00%)
Sep 01, 2010
5.493
5.712
5.493
5.712
210,708
+0.31(+5.74%)
Aug 31, 2010
5.334
5.516
5.270
5.402
270,851
+0.08(+1.46%)
Aug 30, 2010
5.397
5.411
5.256
5.325
197,742
-0.10(-1.77%)
Aug 27, 2010
5.384
5.429
5.257
5.420
144,566
+0.10(+1.88%)
Aug 26, 2010
5.366
5.420
5.266
5.320
125,022
-0.04(-0.76%)
Aug 25, 2010
5.166
5.375
5.166
5.361
327,434
+0.14(+2.61%)
Aug 24, 2010
5.211
5.348
5.143
5.225
257,711
-0.04(-0.69%)
Aug 23, 2010
5.447
5.511
5.211
5.261
215,198
-0.17(-3.09%)
Aug 20, 2010
5.438
5.452
5.225
5.429
235,760
-0.04(-0.66%)
Aug 19, 2010
5.516
5.638
5.239
5.466
350,084
-0.05(-0.82%)
Aug 18, 2010
5.556
5.606
5.384
5.511
228,134
-0.06(-1.06%)
Aug 17, 2010
5.634
5.711
5.484
5.570
432,686
+0.01(+0.16%)
Aug 16, 2010
5.552
5.652
5.438
5.561
225,488
+0.00(+0.00%)
Aug 13, 2010
5.547
5.638
5.407
5.561
266,258
-0.02(-0.41%)
Aug 12, 2010
5.502
5.629
5.457
5.584
199,303
+0.01(+0.24%)
Aug 11, 2010
5.638
5.720
5.543
5.570
358,236
-0.20(-3.39%)
Aug 10, 2010
5.747
5.824
5.588
5.765
320,614
-0.04(-0.63%)
Aug 09, 2010
5.847
5.847
5.702
5.802
266,016
+0.01(+0.16%)
Aug 06, 2010
5.733
5.892
5.586
5.792
421,850
-0.10(-1.69%)
Aug 05, 2010
5.988
6.065
5.870
5.892
213,641
-0.16(-2.63%)
Aug 04, 2010
5.997
6.115
5.974
6.051
150,765
+0.07(+1.14%)
Aug 03, 2010
6.174
6.174
5.911
5.983
253,856
-0.24(-3.80%)
Aug 02, 2010
6.351
6.351
6.106
6.219
242,802
-0.02(-0.29%)
Jul 30, 2010
6.092
6.374
6.060
6.237
411,050
+0.04(+0.66%)
Jul 29, 2010
6.287
6.301
5.983
6.197
184,898
-0.07(-1.09%)
Jul 28, 2010
6.333
6.355
6.197
6.265
185,795
-0.05(-0.79%)
Jul 27, 2010
6.378
6.492
6.278
6.315
272,446
-0.04(-0.57%)
Jul 26, 2010
6.187
6.355
6.056
6.351
204,246
+0.20(+3.25%)
Jul 23, 2010
5.883
6.228
5.833
6.151
342,396
+0.23(+3.83%)
Jul 22, 2010
5.897
6.078
5.788
5.924
467,242
+0.09(+1.56%)
Jul 21, 2010
5.879
5.906
5.733
5.833
231,568
+0.00(+0.00%)
Jul 20, 2010
5.475
5.851
5.470
5.833
292,585
+0.28(+4.98%)
Jul 19, 2010
5.543
5.697
5.447
5.556
180,164
+0.03(+0.49%)
Jul 16, 2010
5.743
5.829
5.525
5.529
283,593
-0.27(-4.69%)
Jul 15, 2010
5.792
5.833
5.656
5.802
171,650
+0.03(+0.55%)
Jul 14, 2010
5.747
5.847
5.706
5.770
209,244
-0.04(-0.63%)
Jul 13, 2010
5.466
5.829
5.379
5.806
394,015
+0.39(+7.12%)
Jul 12, 2010
5.261
5.425
5.130
5.420
379,461
+0.13(+2.40%)
Jul 09, 2010
5.184
5.302
4.889
5.293
1,232,690
-0.16(-2.91%)
Jul 08, 2010
5.684
5.684
5.370
5.452
307,203
-0.20(-3.46%)
Jul 07, 2010
5.375
5.670
5.375
5.647
276,623
+0.28(+5.16%)
Jul 06, 2010
5.983
5.983
5.339
5.370
306,835
-0.49(-8.37%)
Jul 02, 2010
6.115
6.115
5.824
5.861
231,414
-0.20(-3.30%)
Jul 01, 2010
5.942
6.088
5.770
6.060
288,034
+0.10(+1.60%)
Jun 30, 2010
5.960
6.056
5.889
5.965
203,235
+0.01(+0.23%)
Jun 29, 2010
6.133
6.151
5.901
5.951
286,218
-0.39(-6.16%)
Jun 25, 2010
6.128
6.582
6.088
6.342
595,415
+0.24(+3.87%)
Jun 24, 2010
6.201
6.233
6.042
6.106
182,786
-0.15(-2.47%)
Jun 23, 2010
6.160
6.328
6.124
6.260
111,728
+0.07(+1.17%)
Jun 22, 2010
6.165
6.324
6.110
6.187
178,708
+0.03(+0.44%)
Jun 21, 2010
6.446
6.469
6.088
6.160
313,023
-0.18(-2.86%)
Jun 18, 2010
6.337
6.384
6.233
6.342
317,340
+0.05(+0.72%)
Jun 17, 2010
6.364
6.464
6.274
6.296
151,547
-0.06(-1.00%)
Jun 16, 2010
6.433
6.492
6.324
6.360
185,887
-0.16(-2.51%)
Jun 15, 2010
6.487
6.560
6.301
6.523
199,043
+0.08(+1.27%)
Jun 14, 2010
6.319
6.537
5.951
6.442
156,288
+0.20(+3.20%)
Jun 11, 2010
6.133
6.301
6.124
6.242
130,316
+0.05(+0.88%)
Jun 10, 2010
6.006
6.201
6.001
6.187
195,443
+0.29(+4.85%)
Jun 09, 2010
6.056
6.160
5.865
5.901
213,846
-0.08(-1.37%)
Jun 08, 2010
6.074
6.074
5.824
5.983
362,459
-0.05(-0.75%)
Jun 07, 2010
6.228
6.287
6.029
6.029
206,402
-0.19(-3.00%)
Jun 04, 2010
6.437
6.451
6.178
6.215
325,429
-0.38(-5.78%)
Jun 03, 2010
6.555
6.705
6.469
6.596
213,000
+0.09(+1.32%)
Jun 02, 2010
6.446
6.537
6.301
6.510
636,307
+0.07(+1.06%)
Jun 01, 2010
6.596
6.750
6.383
6.442
541,827
-0.27(-4.06%)
May 28, 2010
6.927
6.995
6.687
6.714
177,534
-0.21(-3.08%)
May 27, 2010
6.818
6.946
6.405
6.927
184,332
+0.25(+3.74%)
May 26, 2010
6.714
6.904
6.642
6.678
198,473
-0.01(-0.14%)
May 25, 2010
6.642
6.732
6.420
6.687
236,826
-0.05(-0.74%)
May 24, 2010
6.940
6.981
6.727
6.737
225,540
-0.19(-2.74%)
May 21, 2010
6.786
7.157
6.660
6.927
229,212
+0.02(+0.26%)
May 20, 2010
7.026
7.103
6.804
6.908
621,302
-0.11(-1.55%)
May 19, 2010
6.764
7.035
6.727
7.017
354,463
+0.21(+3.13%)
May 18, 2010
7.085
7.162
6.786
6.804
297,215
-0.21(-2.97%)
May 17, 2010
7.139
7.230
6.954
7.012
307,646
-0.05(-0.77%)
May 14, 2010
7.126
7.157
6.999
7.067
193,150
-0.12(-1.64%)
May 13, 2010
7.207
7.284
7.130
7.184
376,230
-0.07(-1.00%)
May 12, 2010
7.284
7.311
7.162
7.257
492,662
-0.02(-0.31%)
May 11, 2010
7.225
7.352
7.135
7.279
314,889
+0.03(+0.37%)
May 10, 2010
7.184
7.578
7.130
7.252
410,290
+0.14(+1.91%)
May 07, 2010
7.515
7.596
7.107
7.117
816,868
-0.40(-5.30%)
May 06, 2010
7.668
7.762
7.248
7.515
475,223
-0.18(-2.35%)
May 05, 2010
7.691
7.859
7.668
7.696
254,737
-0.06(-0.76%)
May 04, 2010
7.954
7.954
7.727
7.754
382,384
-0.31(-3.82%)
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.