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
China Automotive Sys
(NQ:
CAAS
)
3.550
+0.010 (+0.28%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 17, 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, 2007
7.630
7.700
7.510
7.510
54,113
-0.03(-0.34%)
Apr 27, 2007
7.590
7.625
7.530
7.536
61,974
-0.09(-1.19%)
Apr 26, 2007
7.720
7.730
7.600
7.626
53,912
-0.12(-1.60%)
Apr 25, 2007
7.960
7.960
7.750
7.750
62,678
-0.08(-1.02%)
Apr 24, 2007
7.810
7.880
7.780
7.830
63,148
+0.03(+0.38%)
Apr 23, 2007
8.220
8.220
7.750
7.800
53,868
-0.05(-0.64%)
Apr 20, 2007
7.900
8.000
7.710
7.850
70,995
+0.05(+0.64%)
Apr 19, 2007
7.650
8.000
7.590
7.800
107,817
+0.00(+0.00%)
Apr 18, 2007
8.000
8.031
7.780
7.800
95,939
-0.16(-2.01%)
Apr 17, 2007
8.060
8.065
7.910
7.960
44,980
-0.10(-1.24%)
Apr 16, 2007
7.900
8.060
7.900
8.060
100,815
+0.16(+2.03%)
Apr 13, 2007
7.800
8.014
7.775
7.900
74,188
+0.05(+0.64%)
Apr 12, 2007
7.892
8.150
7.800
7.850
91,461
-0.21(-2.61%)
Apr 11, 2007
8.120
8.120
7.910
8.060
117,268
+0.00(+0.00%)
Apr 10, 2007
7.750
8.100
7.740
8.060
185,548
+0.46(+6.05%)
Apr 09, 2007
7.760
7.850
7.550
7.600
116,591
-0.15(-1.94%)
Apr 05, 2007
7.980
8.070
7.620
7.750
217,682
-0.22(-2.76%)
Apr 04, 2007
8.150
8.150
7.912
7.970
187,303
-0.11(-1.36%)
Apr 03, 2007
8.630
8.640
8.000
8.080
321,901
-0.82(-9.21%)
Apr 02, 2007
8.460
9.120
8.224
8.900
210,469
+0.51(+6.08%)
Mar 30, 2007
8.190
8.490
8.190
8.390
67,732
+0.24(+2.94%)
Mar 29, 2007
8.490
8.517
8.150
8.150
56,839
-0.32(-3.78%)
Mar 28, 2007
8.700
8.700
8.350
8.470
36,782
-0.10(-1.17%)
Mar 27, 2007
8.620
8.718
8.550
8.570
51,711
-0.12(-1.38%)
Mar 26, 2007
8.810
8.820
8.610
8.690
53,240
-0.04(-0.48%)
Mar 23, 2007
8.810
8.920
8.686
8.732
65,236
-0.12(-1.34%)
Mar 22, 2007
9.110
9.130
8.770
8.850
66,035
+0.00(+0.00%)
Mar 21, 2007
8.990
9.200
8.700
8.850
164,921
-0.08(-0.90%)
Mar 20, 2007
8.630
8.940
8.630
8.930
124,910
+0.36(+4.21%)
Mar 19, 2007
8.200
8.880
8.126
8.569
244,120
+0.56(+6.98%)
Mar 16, 2007
8.010
8.090
7.950
8.010
29,666
-0.01(-0.12%)
Mar 15, 2007
7.870
8.100
7.830
8.020
85,374
+0.19(+2.43%)
Mar 14, 2007
7.830
7.850
7.650
7.830
139,485
-0.05(-0.63%)
Mar 13, 2007
8.250
8.270
7.880
7.880
190,604
-0.37(-4.48%)
Mar 12, 2007
8.260
8.570
8.186
8.250
99,114
-0.12(-1.43%)
Mar 09, 2007
8.550
8.710
8.330
8.370
80,006
-0.08(-0.95%)
Mar 08, 2007
8.690
8.820
8.360
8.450
91,812
-0.04(-0.47%)
Mar 07, 2007
8.350
8.700
8.300
8.490
154,396
+0.18(+2.17%)
Mar 06, 2007
8.300
8.400
8.000
8.310
141,105
+0.46(+5.86%)
Mar 05, 2007
8.140
8.450
7.850
7.850
185,434
-0.69(-8.08%)
Mar 02, 2007
8.730
9.000
8.490
8.540
107,820
-0.19(-2.18%)
Mar 01, 2007
8.840
8.870
8.610
8.730
159,141
-0.27(-3.00%)
Feb 28, 2007
8.680
9.220
8.670
9.000
252,786
+0.35(+4.05%)
Feb 27, 2007
9.690
9.690
8.650
8.650
334,857
-1.35(-13.50%)
Feb 26, 2007
10.06
10.06
9.900
10.00
66,483
-0.01(-0.10%)
Feb 23, 2007
10.10
10.18
9.840
10.01
71,990
-0.11(-1.09%)
Feb 22, 2007
10.14
10.25
9.920
10.12
148,248
+0.09(+0.90%)
Feb 21, 2007
9.900
10.13
9.500
10.03
232,356
+0.25(+2.51%)
Feb 20, 2007
9.950
10.00
9.720
9.784
194,109
+0.03(+0.35%)
Feb 16, 2007
9.680
9.770
9.311
9.750
107,413
+0.32(+3.39%)
Feb 15, 2007
9.300
9.500
9.240
9.430
56,166
+0.11(+1.18%)
Feb 14, 2007
9.180
9.380
9.030
9.320
116,995
+0.22(+2.42%)
Feb 13, 2007
9.179
9.300
9.040
9.100
178,020
-0.21(-2.26%)
Feb 12, 2007
9.750
9.790
9.300
9.310
151,571
-0.49(-5.00%)
Feb 09, 2007
10.00
10.25
9.780
9.800
88,269
-0.20(-2.00%)
Feb 08, 2007
10.15
10.18
9.820
10.00
95,596
-0.14(-1.38%)
Feb 07, 2007
10.08
10.25
10.06
10.14
75,443
+0.10(+1.00%)
Feb 06, 2007
10.00
10.15
9.810
10.04
109,650
+0.11(+1.11%)
Feb 05, 2007
10.34
10.34
9.880
9.930
135,582
-0.40(-3.87%)
Feb 02, 2007
10.46
10.46
10.15
10.33
113,803
-0.03(-0.31%)
Feb 01, 2007
10.10
10.50
10.10
10.36
118,270
+0.29(+2.90%)
Jan 31, 2007
10.87
10.87
10.01
10.07
421,193
-0.91(-8.29%)
Jan 30, 2007
11.05
11.06
10.92
10.98
77,380
-0.09(-0.81%)
Jan 29, 2007
11.35
11.40
11.01
11.07
69,431
-0.06(-0.54%)
Jan 26, 2007
11.10
11.30
10.90
11.13
73,905
+0.05(+0.45%)
Jan 25, 2007
11.58
11.63
10.75
11.08
172,454
-0.39(-3.42%)
Jan 24, 2007
11.34
11.60
11.34
11.47
86,279
+0.18(+1.58%)
Jan 23, 2007
11.24
11.40
10.91
11.29
105,526
+0.12(+1.11%)
Jan 22, 2007
11.12
11.44
11.02
11.17
96,174
+0.14(+1.27%)
Jan 19, 2007
11.13
11.16
10.80
11.03
181,721
-0.14(-1.25%)
Jan 18, 2007
11.80
11.81
11.01
11.17
189,932
-0.63(-5.34%)
Jan 17, 2007
11.54
12.35
11.54
11.80
313,355
+0.20(+1.72%)
Jan 16, 2007
11.50
11.70
11.40
11.60
250,012
+0.26(+2.29%)
Jan 12, 2007
11.23
11.39
11.13
11.34
90,389
+0.16(+1.43%)
Jan 11, 2007
11.21
11.35
11.09
11.18
136,835
+0.17(+1.53%)
Jan 10, 2007
10.91
11.15
10.64
11.01
123,538
+0.08(+0.75%)
Jan 09, 2007
11.14
11.55
10.63
10.93
288,497
-0.39(-3.45%)
Jan 08, 2007
11.10
11.49
11.06
11.32
211,958
+0.40(+3.66%)
Jan 05, 2007
11.51
11.75
10.90
10.92
386,789
-0.72(-6.19%)
Jan 04, 2007
12.00
12.22
11.39
11.64
320,712
-0.33(-2.76%)
Jan 03, 2007
12.65
12.80
11.50
11.97
393,400
-0.52(-4.18%)
Dec 29, 2006
11.50
13.39
11.38
12.49
2,051,338
+1.11(+9.77%)
Dec 28, 2006
11.51
11.65
11.26
11.38
62,580
-0.14(-1.22%)
Dec 27, 2006
11.30
11.55
11.12
11.52
112,841
+0.25(+2.22%)
Dec 26, 2006
11.21
11.38
10.93
11.27
73,326
+0.06(+0.54%)
Dec 22, 2006
11.14
11.40
11.09
11.21
59,558
+0.01(+0.09%)
Dec 21, 2006
11.48
11.54
11.00
11.20
151,085
-0.28(-2.44%)
Dec 20, 2006
11.62
12.02
11.36
11.48
237,888
+0.09(+0.79%)
Dec 19, 2006
11.55
11.60
10.80
11.39
231,923
-0.21(-1.81%)
Dec 18, 2006
11.73
12.09
11.55
11.60
224,922
-0.45(-3.73%)
Dec 15, 2006
12.19
12.28
11.92
12.05
140,979
+0.02(+0.17%)
Dec 14, 2006
12.08
12.40
11.88
12.03
194,321
+0.05(+0.42%)
Dec 13, 2006
11.80
12.25
11.66
11.98
447,245
+0.23(+1.96%)
Dec 12, 2006
12.15
12.58
11.62
11.75
626,170
-0.45(-3.69%)
Dec 11, 2006
11.16
12.20
11.16
12.20
927,236
+1.05(+9.42%)
Dec 08, 2006
10.94
11.33
10.81
11.15
368,340
+0.21(+1.92%)
Dec 07, 2006
11.38
11.45
10.88
10.94
268,089
-0.25(-2.23%)
Dec 06, 2006
11.59
11.86
11.11
11.19
343,011
-0.26(-2.27%)
Dec 05, 2006
10.41
11.75
10.41
11.45
1,054,649
+1.04(+9.99%)
Dec 04, 2006
10.27
10.55
10.18
10.41
182,718
+0.06(+0.58%)
Dec 01, 2006
10.80
10.92
10.26
10.35
159,586
-0.25(-2.36%)
Nov 30, 2006
10.85
10.85
10.40
10.60
142,500
+0.19(+1.83%)
Nov 29, 2006
10.41
11.00
10.35
10.41
305,380
+0.00(+0.00%)
Nov 28, 2006
10.15
10.60
10.05
10.41
259,144
+0.26(+2.56%)
Nov 27, 2006
10.51
10.53
10.00
10.15
434,268
-0.40(-3.79%)
Nov 24, 2006
10.48
10.89
10.35
10.55
272,574
-0.19(-1.77%)
Nov 22, 2006
10.69
11.27
10.20
10.74
1,301,009
+0.04(+0.37%)
Nov 21, 2006
10.15
10.95
9.870
10.70
1,494,788
+0.60(+5.94%)
Nov 20, 2006
9.700
10.29
9.700
10.10
643,885
+0.25(+2.54%)
Nov 17, 2006
10.05
10.40
9.750
9.850
622,940
-0.09(-0.91%)
Nov 16, 2006
9.840
10.45
9.780
9.940
638,541
+0.16(+1.64%)
Nov 15, 2006
10.44
10.66
9.720
9.780
865,530
-1.00(-9.28%)
Nov 14, 2006
10.70
11.49
9.690
10.78
2,811,339
-0.12(-1.10%)
Nov 13, 2006
8.120
10.90
8.110
10.90
2,170,879
+3.15(+40.65%)
Nov 10, 2006
7.640
7.790
7.610
7.750
44,682
+0.09(+1.17%)
Nov 09, 2006
7.600
8.000
7.600
7.660
157,890
+0.07(+0.92%)
Nov 08, 2006
7.690
7.780
7.410
7.590
120,772
-0.10(-1.30%)
Nov 07, 2006
7.650
7.890
7.650
7.690
56,025
+0.00(+0.00%)
Nov 06, 2006
7.720
7.800
7.590
7.690
51,184
+0.10(+1.32%)
Nov 03, 2006
7.500
7.720
7.500
7.590
59,415
+0.06(+0.80%)
Nov 02, 2006
7.650
7.650
7.510
7.530
88,892
-0.21(-2.71%)
Nov 01, 2006
8.090
8.090
7.700
7.740
84,033
-0.22(-2.77%)
Oct 31, 2006
8.010
8.070
7.780
7.960
81,900
-0.04(-0.50%)
Oct 30, 2006
8.170
8.310
8.000
8.000
81,412
-0.14(-1.72%)
Oct 27, 2006
7.950
8.830
7.940
8.140
444,109
+0.20(+2.52%)
Oct 26, 2006
7.870
8.070
7.670
7.940
80,458
+0.06(+0.76%)
Oct 25, 2006
7.860
8.200
7.810
7.880
74,080
+0.04(+0.51%)
Oct 24, 2006
8.200
8.226
7.820
7.840
66,275
-0.24(-2.97%)
Oct 23, 2006
7.920
8.340
7.600
8.080
191,269
+0.45(+5.90%)
Oct 20, 2006
7.760
7.955
7.600
7.630
93,186
-0.14(-1.80%)
Oct 19, 2006
8.050
8.120
7.750
7.770
100,049
-0.34(-4.19%)
Oct 18, 2006
8.040
8.340
7.950
8.110
122,173
+0.16(+2.01%)
Oct 17, 2006
8.380
8.380
7.770
7.950
230,745
-0.44(-5.24%)
Oct 16, 2006
9.130
9.280
8.390
8.390
219,211
-0.56(-6.26%)
Oct 13, 2006
8.990
9.530
8.810
8.950
558,830
+0.09(+1.02%)
Oct 12, 2006
7.970
8.970
7.790
8.860
696,475
+1.02(+13.01%)
Oct 11, 2006
7.880
7.950
7.500
7.840
111,226
+0.01(+0.13%)
Oct 10, 2006
8.070
8.200
7.830
7.830
135,417
-0.21(-2.61%)
Oct 09, 2006
8.040
8.240
7.750
8.040
228,635
-0.03(-0.37%)
Oct 06, 2006
7.420
8.650
7.404
8.070
551,627
+0.60(+8.03%)
Oct 05, 2006
7.710
7.740
7.300
7.470
181,257
-0.06(-0.80%)
Oct 04, 2006
6.740
8.190
6.690
7.530
1,178,277
+0.82(+12.22%)
Oct 03, 2006
6.680
6.900
6.670
6.710
50,773
+0.03(+0.45%)
Oct 02, 2006
6.650
6.950
6.650
6.680
40,398
+0.04(+0.60%)
Sep 29, 2006
6.700
6.870
6.620
6.640
39,939
-0.09(-1.34%)
Sep 28, 2006
6.890
6.890
6.680
6.730
51,701
-0.06(-0.88%)
Sep 27, 2006
6.890
7.037
6.610
6.790
65,690
-0.01(-0.15%)
Sep 26, 2006
7.070
7.150
6.770
6.800
50,702
-0.25(-3.55%)
Sep 25, 2006
6.670
7.370
6.670
7.050
167,361
+0.39(+5.86%)
Sep 22, 2006
6.720
7.170
6.610
6.660
124,777
-0.04(-0.60%)
Sep 21, 2006
6.790
6.870
6.700
6.700
31,406
-0.10(-1.50%)
Sep 20, 2006
6.990
6.990
6.690
6.802
39,671
+0.02(+0.32%)
Sep 19, 2006
6.890
7.000
6.550
6.780
65,180
-0.14(-2.02%)
Sep 18, 2006
6.802
7.040
6.730
6.920
49,796
+0.10(+1.47%)
Sep 15, 2006
7.050
7.050
6.750
6.820
42,883
-0.15(-2.15%)
Sep 14, 2006
7.030
7.150
6.760
6.970
98,792
-0.06(-0.85%)
Sep 13, 2006
7.000
7.180
7.000
7.030
59,973
+0.00(+0.00%)
Sep 12, 2006
7.060
7.090
6.930
7.030
51,378
+0.18(+2.63%)
Sep 11, 2006
6.750
7.110
6.750
6.850
42,013
-0.01(-0.15%)
Sep 08, 2006
6.950
7.080
6.800
6.860
30,845
-0.10(-1.44%)
Sep 07, 2006
7.020
7.200
6.650
6.960
79,500
-0.07(-1.00%)
Sep 06, 2006
7.270
7.310
7.030
7.030
36,121
-0.25(-3.43%)
Sep 05, 2006
7.330
7.400
7.200
7.280
69,755
-0.05(-0.68%)
Sep 01, 2006
7.170
7.400
7.140
7.330
63,820
+0.17(+2.37%)
Aug 31, 2006
6.980
7.300
6.980
7.160
36,843
+0.09(+1.27%)
Aug 30, 2006
7.200
7.350
6.910
7.070
49,314
-0.07(-0.98%)
Aug 29, 2006
6.820
7.240
6.790
7.140
48,078
+0.36(+5.31%)
Aug 28, 2006
6.910
7.020
6.770
6.780
55,631
-0.11(-1.60%)
Aug 25, 2006
6.740
6.990
6.740
6.890
30,589
+0.11(+1.62%)
Aug 24, 2006
6.880
6.970
6.710
6.780
39,307
-0.07(-1.02%)
Aug 23, 2006
7.000
7.060
6.720
6.850
26,009
-0.08(-1.15%)
Aug 22, 2006
7.060
7.350
6.840
6.930
70,708
+0.12(+1.76%)
Aug 21, 2006
6.840
7.181
6.760
6.810
69,792
-0.02(-0.29%)
Aug 18, 2006
6.780
6.950
6.630
6.830
40,069
+0.03(+0.44%)
Aug 17, 2006
6.520
7.120
6.520
6.800
83,206
+0.26(+3.98%)
Aug 16, 2006
6.740
6.830
6.500
6.540
67,166
-0.19(-2.82%)
Aug 15, 2006
6.760
6.860
6.650
6.730
38,776
+0.05(+0.75%)
Aug 14, 2006
7.280
7.280
6.570
6.680
62,718
-0.08(-1.18%)
Aug 11, 2006
7.100
7.262
6.760
6.760
69,561
-0.39(-5.45%)
Aug 10, 2006
7.090
7.450
7.057
7.150
64,942
+0.07(+0.99%)
Aug 09, 2006
7.150
7.410
7.010
7.080
55,739
-0.16(-2.14%)
Aug 08, 2006
7.340
7.340
7.100
7.235
32,418
-0.01(-0.21%)
Aug 07, 2006
7.350
7.430
7.200
7.250
43,404
-0.18(-2.42%)
Aug 04, 2006
7.600
7.700
7.340
7.430
91,083
-0.09(-1.20%)
Aug 03, 2006
7.390
7.540
7.220
7.520
94,680
+0.27(+3.72%)
Aug 02, 2006
7.600
7.600
7.140
7.250
138,013
-0.00(-0.07%)
Aug 01, 2006
7.010
8.140
7.010
7.255
416,926
+0.22(+3.20%)
Jul 31, 2006
6.990
7.450
6.990
7.030
72,759
-0.01(-0.14%)
Jul 28, 2006
7.210
7.210
6.960
7.040
58,484
-0.16(-2.22%)
Jul 27, 2006
7.140
7.870
6.950
7.200
268,494
+0.07(+0.98%)
Jul 26, 2006
6.680
7.250
6.550
7.130
155,175
+0.48(+7.22%)
Jul 25, 2006
6.700
6.790
6.570
6.650
25,890
+0.03(+0.45%)
Jul 24, 2006
6.540
6.800
6.254
6.620
29,825
+0.10(+1.53%)
Jul 21, 2006
6.620
6.710
6.500
6.520
41,499
-0.09(-1.36%)
Jul 20, 2006
6.850
6.850
6.600
6.610
43,946
-0.17(-2.51%)
Jul 19, 2006
6.650
6.950
6.600
6.780
63,158
+0.09(+1.35%)
Jul 18, 2006
6.780
6.830
6.580
6.690
39,999
-0.07(-1.04%)
Jul 17, 2006
6.950
6.950
6.690
6.760
32,878
+0.09(+1.35%)
Jul 14, 2006
6.720
6.870
6.600
6.670
39,963
-0.09(-1.33%)
Jul 13, 2006
7.000
7.070
6.710
6.760
43,630
-0.26(-3.70%)
Jul 12, 2006
7.130
7.340
6.900
7.020
40,059
-0.11(-1.54%)
Jul 11, 2006
7.305
7.305
7.050
7.130
48,512
-0.21(-2.86%)
Jul 10, 2006
7.280
7.480
7.180
7.340
17,201
+0.06(+0.82%)
Jul 07, 2006
7.700
7.700
7.190
7.280
49,141
-0.44(-5.70%)
Jul 06, 2006
7.920
7.930
7.510
7.720
69,919
-0.22(-2.77%)
Jul 05, 2006
8.230
8.230
7.800
7.940
120,907
-0.20(-2.49%)
Jul 03, 2006
7.650
8.250
7.650
8.143
64,964
+0.49(+6.44%)
Jun 30, 2006
7.700
7.750
7.500
7.650
88,350
+0.25(+3.38%)
Jun 29, 2006
7.400
7.460
7.159
7.400
74,000
+0.17(+2.35%)
Jun 28, 2006
7.750
7.750
7.130
7.230
78,920
-0.31(-4.11%)
Jun 27, 2006
7.260
7.880
7.220
7.540
236,050
+0.32(+4.43%)
Jun 26, 2006
6.880
7.277
6.840
7.220
62,000
+0.33(+4.79%)
Jun 23, 2006
6.660
7.040
6.480
6.890
62,886
+0.18(+2.68%)
Jun 22, 2006
6.680
6.870
6.600
6.710
28,433
-0.01(-0.15%)
Jun 21, 2006
6.840
6.840
6.630
6.720
66,732
+0.11(+1.66%)
Jun 20, 2006
6.600
6.860
6.600
6.610
49,870
+0.01(+0.15%)
Jun 19, 2006
7.440
7.440
6.580
6.600
76,285
-0.36(-5.17%)
Jun 16, 2006
6.690
7.110
6.650
6.960
62,850
+0.28(+4.19%)
Jun 15, 2006
6.650
6.900
6.500
6.680
54,081
+0.26(+4.05%)
Jun 14, 2006
6.500
6.650
6.293
6.420
51,875
+0.01(+0.16%)
Jun 13, 2006
6.810
6.810
6.410
6.410
81,260
-0.46(-6.70%)
Jun 12, 2006
7.190
7.500
6.822
6.870
175,852
-0.18(-2.55%)
Jun 09, 2006
6.530
7.250
6.530
7.050
176,151
+0.52(+7.96%)
Jun 08, 2006
6.830
6.870
6.320
6.530
119,147
-0.35(-5.09%)
Jun 07, 2006
6.890
7.060
6.760
6.880
106,618
+0.06(+0.82%)
Jun 06, 2006
7.330
7.420
6.750
6.824
180,870
-0.43(-5.88%)
Jun 05, 2006
7.500
7.750
7.250
7.250
118,050
-0.29(-3.84%)
Jun 02, 2006
7.760
7.830
7.450
7.540
109,470
-0.07(-0.92%)
Jun 01, 2006
8.300
8.300
7.400
7.610
159,147
-0.06(-0.78%)
May 31, 2006
7.870
7.950
7.480
7.670
118,074
-0.21(-2.66%)
May 30, 2006
8.240
8.240
7.850
7.880
38,318
-0.13(-1.62%)
May 26, 2006
8.060
8.180
7.970
8.010
67,499
-0.14(-1.72%)
May 25, 2006
7.870
8.270
7.860
8.150
58,508
+0.33(+4.22%)
May 24, 2006
8.000
8.040
7.500
7.820
89,353
-0.09(-1.14%)
May 23, 2006
7.630
8.200
7.500
7.910
129,627
+0.34(+4.49%)
May 22, 2006
8.310
8.310
7.570
7.570
269,308
-0.88(-10.41%)
May 19, 2006
8.820
8.990
8.330
8.450
235,712
-0.36(-4.09%)
May 18, 2006
9.330
9.400
8.800
8.810
224,559
-0.57(-6.08%)
May 17, 2006
9.890
9.890
9.300
9.380
164,936
-0.37(-3.79%)
May 16, 2006
9.670
10.00
9.550
9.750
157,290
+0.03(+0.31%)
May 15, 2006
10.15
10.33
9.550
9.720
128,649
-0.26(-2.61%)
May 12, 2006
10.28
10.75
9.900
9.980
226,719
-0.40(-3.85%)
May 11, 2006
11.44
11.86
10.25
10.38
652,120
-0.81(-7.24%)
May 10, 2006
9.810
11.49
9.640
11.19
1,146,919
+1.96(+21.24%)
May 09, 2006
9.400
9.600
9.184
9.230
80,678
-0.15(-1.60%)
May 08, 2006
9.350
9.690
9.050
9.380
169,961
+0.15(+1.62%)
May 05, 2006
9.600
9.770
9.080
9.230
132,705
-0.14(-1.49%)
May 04, 2006
9.980
10.11
9.230
9.370
347,917
+0.58(+6.60%)
May 03, 2006
9.120
9.120
8.770
8.790
66,295
-0.21(-2.33%)
May 02, 2006
9.010
9.168
8.880
9.000
97,289
-0.09(-0.99%)
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.