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
)
3.520
+0.040 (+1.15%)
Streaming Delayed Price
Updated: 3:58 PM EDT, May 10, 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 (%)
Dec 30, 2011
3.380
3.396
3.280
3.300
108,171
-0.12(-3.51%)
Dec 29, 2011
3.390
3.450
3.380
3.420
58,112
+0.00(+0.00%)
Dec 28, 2011
3.440
3.440
3.380
3.420
30,339
-0.03(-0.87%)
Dec 27, 2011
3.560
3.600
3.450
3.450
68,697
-0.13(-3.63%)
Dec 23, 2011
3.570
3.630
3.500
3.580
35,293
+0.20(+5.92%)
Dec 21, 2011
3.350
3.394
3.230
3.380
31,518
+0.03(+0.90%)
Dec 20, 2011
3.370
3.440
3.340
3.350
45,148
+0.03(+0.90%)
Dec 19, 2011
3.540
3.540
3.260
3.320
101,850
-0.20(-5.68%)
Dec 16, 2011
3.800
3.800
3.360
3.520
76,637
-0.30(-7.85%)
Dec 15, 2011
3.830
3.981
3.710
3.820
28,350
+0.00(+0.00%)
Dec 14, 2011
4.000
4.030
3.820
3.820
58,419
-0.18(-4.50%)
Dec 13, 2011
4.200
4.230
4.000
4.000
25,795
-0.15(-3.61%)
Dec 12, 2011
4.250
4.288
4.061
4.150
29,503
-0.06(-1.43%)
Dec 09, 2011
4.100
4.300
4.100
4.210
49,764
+0.13(+3.19%)
Dec 08, 2011
4.190
4.590
4.080
4.080
123,862
-0.19(-4.45%)
Dec 07, 2011
3.950
4.320
3.881
4.270
233,521
+0.36(+9.21%)
Dec 06, 2011
3.830
3.920
3.820
3.910
43,716
+0.02(+0.51%)
Dec 05, 2011
3.900
3.920
3.830
3.890
30,737
+0.00(+0.00%)
Dec 02, 2011
3.910
3.925
3.760
3.890
63,127
-0.01(-0.26%)
Dec 01, 2011
3.830
3.920
3.620
3.900
23,232
+0.06(+1.56%)
Nov 30, 2011
3.850
3.850
3.800
3.840
25,110
+0.08(+2.13%)
Nov 29, 2011
3.790
3.870
3.720
3.760
31,082
-0.12(-3.09%)
Nov 28, 2011
3.840
4.030
3.811
3.880
19,740
+0.10(+2.65%)
Nov 25, 2011
3.940
3.950
3.750
3.780
24,427
-0.07(-1.82%)
Nov 23, 2011
4.000
4.000
3.700
3.850
64,831
-0.16(-3.99%)
Nov 22, 2011
4.040
4.040
3.920
4.010
27,737
-0.04(-0.99%)
Nov 21, 2011
4.280
4.280
3.920
4.050
73,006
-0.28(-6.47%)
Nov 18, 2011
4.500
4.520
4.330
4.330
61,127
-0.19(-4.20%)
Nov 17, 2011
4.670
4.770
4.500
4.520
65,619
-0.09(-1.95%)
Nov 16, 2011
4.550
4.660
4.510
4.610
24,335
+0.02(+0.44%)
Nov 15, 2011
4.540
4.770
4.500
4.590
44,900
-0.03(-0.65%)
Nov 14, 2011
4.660
4.730
4.560
4.620
46,766
-0.09(-1.91%)
Nov 11, 2011
4.860
4.860
4.670
4.710
49,337
-0.09(-1.87%)
Nov 10, 2011
4.860
4.880
4.730
4.800
30,229
-0.01(-0.21%)
Nov 09, 2011
4.700
4.880
4.700
4.810
82,708
-0.09(-1.84%)
Nov 08, 2011
4.800
5.080
4.750
4.900
234,590
-0.38(-7.20%)
Nov 07, 2011
5.250
5.450
5.250
5.280
58,384
+0.04(+0.76%)
Nov 04, 2011
5.150
5.320
5.121
5.240
25,889
+0.05(+0.96%)
Nov 03, 2011
5.180
5.280
5.140
5.190
9,868
+0.05(+0.97%)
Nov 02, 2011
5.060
5.253
5.060
5.140
26,618
+0.14(+2.80%)
Nov 01, 2011
5.110
5.130
5.000
5.000
77,820
-0.25(-4.76%)
Oct 31, 2011
5.210
5.360
5.150
5.250
33,816
-0.16(-2.96%)
Oct 28, 2011
5.410
5.500
5.270
5.410
39,304
-0.10(-1.81%)
Oct 27, 2011
5.380
5.650
5.380
5.510
64,206
+0.16(+2.99%)
Oct 26, 2011
5.500
5.615
5.280
5.350
32,063
-0.09(-1.65%)
Oct 25, 2011
5.060
5.500
5.060
5.440
91,688
+0.29(+5.63%)
Oct 24, 2011
5.120
5.180
5.030
5.150
92,574
+0.12(+2.39%)
Oct 21, 2011
4.990
5.050
4.950
5.030
12,259
+0.09(+1.82%)
Oct 20, 2011
4.990
5.020
4.900
4.940
8,781
-0.04(-0.80%)
Oct 19, 2011
5.090
5.100
4.950
4.980
14,544
-0.11(-2.16%)
Oct 18, 2011
4.930
5.100
4.860
5.090
50,280
+0.22(+4.52%)
Oct 17, 2011
5.030
5.100
4.860
4.870
27,222
-0.17(-3.37%)
Oct 14, 2011
4.990
5.090
4.990
5.040
59,185
+0.12(+2.44%)
Oct 13, 2011
4.860
4.990
4.860
4.920
44,858
+0.06(+1.23%)
Oct 12, 2011
4.850
4.990
4.750
4.860
33,847
+0.02(+0.41%)
Oct 11, 2011
4.930
4.936
4.720
4.840
28,014
-0.06(-1.22%)
Oct 10, 2011
5.000
5.000
4.840
4.900
31,386
+0.06(+1.24%)
Oct 07, 2011
4.970
5.090
4.820
4.840
38,023
-0.15(-3.01%)
Oct 06, 2011
4.740
4.990
4.740
4.990
48,115
+0.23(+4.83%)
Oct 05, 2011
4.760
4.870
4.640
4.760
53,336
-0.02(-0.42%)
Oct 04, 2011
4.500
5.100
4.440
4.780
237,424
+0.23(+5.05%)
Oct 03, 2011
4.680
4.790
4.550
4.550
56,601
-0.17(-3.60%)
Sep 30, 2011
4.740
4.840
4.620
4.720
57,106
-0.14(-2.88%)
Sep 29, 2011
5.110
5.200
4.652
4.860
88,467
-0.19(-3.76%)
Sep 28, 2011
5.240
5.460
5.000
5.050
43,128
-0.15(-2.88%)
Sep 27, 2011
5.300
5.460
5.200
5.200
94,334
+0.05(+0.97%)
Sep 26, 2011
5.210
5.250
4.930
5.150
51,660
-0.06(-1.15%)
Sep 23, 2011
5.010
5.380
4.850
5.210
143,123
+0.19(+3.78%)
Sep 22, 2011
5.090
5.280
4.810
5.020
117,115
-0.25(-4.74%)
Sep 21, 2011
5.600
5.600
5.160
5.270
74,179
-0.12(-2.23%)
Sep 20, 2011
5.520
5.550
5.380
5.390
137,892
+0.08(+1.51%)
Sep 19, 2011
5.060
5.400
4.880
5.310
171,070
+0.15(+2.91%)
Sep 16, 2011
5.250
5.590
5.070
5.160
215,580
-0.04(-0.77%)
Sep 15, 2011
5.000
5.300
4.770
5.200
115,743
+0.24(+4.84%)
Sep 14, 2011
5.000
5.120
4.800
4.960
146,407
+0.01(+0.20%)
Sep 13, 2011
4.980
5.140
4.910
4.950
122,340
+0.02(+0.41%)
Sep 12, 2011
4.720
5.150
4.600
4.930
305,822
+0.15(+3.14%)
Sep 09, 2011
4.990
5.140
4.650
4.780
238,821
-0.11(-2.25%)
Sep 08, 2011
4.880
4.970
4.700
4.890
95,564
+0.05(+1.03%)
Sep 07, 2011
4.790
5.020
4.570
4.840
167,317
+0.09(+1.89%)
Sep 06, 2011
4.660
4.801
4.450
4.750
101,628
-0.04(-0.84%)
Sep 02, 2011
4.980
4.983
4.740
4.790
102,654
-0.22(-4.39%)
Sep 01, 2011
5.080
5.080
4.940
5.010
103,072
+0.00(+0.00%)
Aug 31, 2011
5.150
5.220
4.875
5.010
164,087
+0.21(+4.37%)
Aug 30, 2011
4.380
5.180
4.360
4.800
251,057
+0.40(+9.09%)
Aug 29, 2011
4.390
4.510
4.360
4.400
110,354
+0.04(+0.92%)
Aug 26, 2011
4.320
4.500
4.280
4.360
66,017
+0.03(+0.58%)
Aug 25, 2011
4.520
4.580
4.200
4.335
70,993
-0.15(-3.24%)
Aug 24, 2011
4.350
4.550
4.200
4.480
158,304
+0.02(+0.45%)
Aug 23, 2011
4.580
4.630
4.280
4.460
113,296
-0.12(-2.62%)
Aug 22, 2011
4.860
4.880
4.440
4.580
126,615
-0.17(-3.58%)
Aug 19, 2011
4.750
4.990
4.030
4.750
325,373
-0.10(-2.06%)
Aug 18, 2011
5.150
5.298
4.780
4.850
102,607
-0.39(-7.44%)
Aug 17, 2011
5.430
5.430
5.130
5.240
52,032
-0.08(-1.50%)
Aug 16, 2011
5.350
5.390
5.220
5.320
93,043
+0.01(+0.19%)
Aug 15, 2011
5.030
5.390
5.022
5.310
138,078
+0.14(+2.71%)
Aug 12, 2011
5.310
5.480
5.033
5.170
80,818
-0.09(-1.71%)
Aug 11, 2011
5.210
5.430
5.100
5.260
129,306
+0.12(+2.33%)
Aug 10, 2011
4.860
5.640
4.860
5.140
175,377
-0.35(-6.38%)
Aug 09, 2011
5.260
5.500
5.110
5.490
375,663
-0.07(-1.26%)
Aug 08, 2011
6.010
6.010
5.354
5.560
325,818
-0.61(-9.89%)
Aug 05, 2011
6.160
6.320
5.540
6.170
270,248
+0.13(+2.15%)
Aug 04, 2011
6.640
6.640
6.020
6.040
241,991
-0.62(-9.24%)
Aug 03, 2011
6.910
7.128
6.340
6.655
220,557
-0.14(-2.13%)
Aug 02, 2011
7.290
7.400
6.750
6.800
298,817
-0.53(-7.23%)
Aug 01, 2011
7.600
7.830
7.300
7.330
116,120
-0.20(-2.66%)
Jul 29, 2011
7.910
7.930
7.410
7.530
137,177
+0.28(+3.86%)
Jul 28, 2011
7.620
7.640
7.110
7.250
133,768
-0.33(-4.35%)
Jul 27, 2011
7.610
7.650
7.460
7.580
90,701
-0.11(-1.43%)
Jul 26, 2011
7.940
8.018
7.650
7.690
94,622
-0.09(-1.16%)
Jul 25, 2011
8.270
8.270
7.640
7.780
253,248
-0.50(-6.04%)
Jul 22, 2011
8.580
8.870
8.230
8.280
441,321
+0.07(+0.85%)
Jul 21, 2011
8.210
8.340
8.150
8.210
77,208
-0.01(-0.12%)
Jul 20, 2011
8.350
8.360
8.041
8.220
126,110
-0.13(-1.56%)
Jul 19, 2011
8.330
8.490
8.150
8.350
97,374
+0.07(+0.85%)
Jul 18, 2011
8.000
8.460
7.989
8.280
187,409
+0.27(+3.37%)
Jul 15, 2011
8.250
8.500
7.990
8.010
189,295
-0.21(-2.55%)
Jul 14, 2011
8.100
8.400
8.000
8.220
195,552
+0.29(+3.66%)
Jul 13, 2011
8.160
8.240
7.830
7.930
231,210
-0.03(-0.38%)
Jul 12, 2011
8.050
8.068
7.880
7.960
116,222
-0.19(-2.33%)
Jul 11, 2011
8.290
8.290
7.970
8.150
96,535
-0.13(-1.57%)
Jul 08, 2011
8.500
8.540
7.950
8.280
209,915
-0.28(-3.27%)
Jul 07, 2011
8.810
8.860
8.530
8.560
197,751
-0.23(-2.62%)
Jul 06, 2011
9.290
9.290
8.661
8.790
406,764
+0.23(+2.75%)
Jul 05, 2011
8.980
8.980
8.530
8.555
129,234
-0.34(-3.77%)
Jul 01, 2011
8.640
8.990
8.640
8.890
236,574
+0.26(+3.01%)
Jun 30, 2011
8.040
8.750
7.893
8.630
268,220
+0.42(+5.12%)
Jun 29, 2011
10.15
10.18
8.030
8.210
777,765
-1.06(-11.43%)
Jun 28, 2011
9.170
9.320
8.990
9.270
274,833
+0.07(+0.76%)
Jun 27, 2011
9.300
9.570
8.700
9.200
586,235
+0.52(+5.99%)
Jun 24, 2011
7.450
8.800
7.450
8.680
534,720
+1.17(+15.58%)
Jun 23, 2011
7.370
7.559
7.224
7.510
84,310
+0.00(+0.00%)
Jun 22, 2011
7.350
7.670
7.350
7.510
137,938
+0.12(+1.62%)
Jun 21, 2011
7.120
7.680
7.114
7.390
140,600
+0.32(+4.53%)
Jun 20, 2011
7.010
7.120
6.980
7.070
97,697
+0.05(+0.71%)
Jun 17, 2011
7.100
7.160
6.923
7.020
95,232
-0.03(-0.43%)
Jun 16, 2011
7.200
7.260
6.980
7.050
101,048
-0.15(-2.08%)
Jun 15, 2011
7.500
7.500
7.150
7.200
98,930
-0.14(-1.91%)
Jun 14, 2011
7.190
7.468
6.990
7.340
93,744
+0.36(+5.16%)
Jun 13, 2011
6.800
7.100
6.650
6.980
156,705
+0.20(+2.95%)
Jun 10, 2011
6.870
7.010
6.780
6.780
219,530
-0.37(-5.17%)
Jun 09, 2011
7.280
7.330
7.110
7.150
107,140
-0.13(-1.79%)
Jun 08, 2011
7.070
7.450
7.000
7.280
227,653
+0.21(+2.97%)
Jun 07, 2011
7.400
7.400
6.980
7.070
149,180
+0.06(+0.86%)
Jun 06, 2011
7.080
7.100
6.910
7.010
187,873
-0.07(-0.99%)
Jun 03, 2011
6.920
7.240
6.870
7.080
219,934
-0.82(-10.38%)
May 24, 2011
8.030
8.030
7.720
7.900
112,369
+0.14(+1.80%)
May 23, 2011
8.100
8.151
7.750
7.760
191,473
-0.28(-3.48%)
May 20, 2011
8.300
8.360
7.750
8.040
313,758
-0.20(-2.43%)
May 19, 2011
7.780
8.350
7.780
8.240
231,786
+0.42(+5.37%)
May 18, 2011
7.930
7.970
7.790
7.820
99,775
-0.10(-1.26%)
May 17, 2011
8.080
8.170
7.700
7.920
161,315
-0.25(-3.06%)
May 16, 2011
8.360
8.510
8.070
8.170
136,970
-0.28(-3.31%)
May 13, 2011
8.820
8.820
8.350
8.450
128,283
-0.19(-2.20%)
May 12, 2011
8.690
8.950
8.600
8.640
130,051
-0.12(-1.37%)
May 11, 2011
8.780
8.810
8.700
8.760
117,700
-0.05(-0.57%)
May 10, 2011
9.150
9.240
8.700
8.810
142,327
-0.26(-2.87%)
May 09, 2011
8.700
9.240
8.560
9.070
196,921
+0.33(+3.78%)
May 06, 2011
8.800
8.959
8.680
8.740
78,140
+0.12(+1.39%)
May 05, 2011
8.750
9.030
8.590
8.620
157,315
-0.15(-1.71%)
May 04, 2011
9.180
9.191
8.660
8.770
225,814
-0.37(-4.05%)
May 03, 2011
9.410
9.500
9.000
9.140
180,768
-0.28(-2.97%)
May 02, 2011
9.460
9.780
9.400
9.420
140,910
-0.23(-2.38%)
Apr 29, 2011
9.530
9.880
9.530
9.650
125,490
+0.11(+1.15%)
Apr 28, 2011
9.480
9.649
9.460
9.540
105,956
-0.03(-0.31%)
Apr 27, 2011
10.13
10.19
9.330
9.570
579,934
-0.57(-5.62%)
Apr 26, 2011
10.08
10.20
10.04
10.14
133,553
+0.06(+0.60%)
Apr 25, 2011
10.25
10.41
10.00
10.08
214,306
-0.22(-2.14%)
Apr 21, 2011
10.22
10.44
9.940
10.30
400,695
+0.39(+3.94%)
Apr 20, 2011
10.09
10.34
9.830
9.910
325,222
+0.14(+1.43%)
Apr 19, 2011
9.360
9.900
9.360
9.770
282,812
+0.44(+4.72%)
Apr 18, 2011
9.710
9.890
9.330
9.330
276,552
-0.37(-3.81%)
Apr 15, 2011
9.700
9.860
9.530
9.700
237,054
+0.00(+0.00%)
Apr 14, 2011
9.930
10.16
9.530
9.700
376,687
-0.26(-2.61%)
Apr 13, 2011
9.740
10.20
9.330
9.960
462,561
+0.26(+2.68%)
Apr 12, 2011
10.54
10.54
9.660
9.700
625,887
-0.98(-9.18%)
Apr 11, 2011
11.00
11.12
10.01
10.68
1,126,009
-0.11(-1.02%)
Apr 08, 2011
8.510
11.59
8.500
10.79
2,986,154
+2.65(+32.56%)
Apr 07, 2011
8.410
8.510
8.100
8.140
148,130
-0.23(-2.75%)
Apr 06, 2011
8.270
8.600
8.100
8.370
203,595
+0.10(+1.21%)
Apr 05, 2011
8.390
8.439
8.050
8.270
261,813
-0.11(-1.31%)
Apr 04, 2011
8.870
8.999
8.250
8.380
373,626
-0.49(-5.52%)
Apr 01, 2011
8.900
9.250
8.870
8.870
233,374
-0.03(-0.34%)
Mar 31, 2011
9.050
9.190
8.700
8.900
225,732
-0.16(-1.77%)
Mar 30, 2011
9.060
9.400
9.030
9.060
294,760
+0.01(+0.11%)
Mar 29, 2011
9.830
9.845
8.960
9.050
568,674
-0.52(-5.43%)
Mar 28, 2011
8.520
10.11
8.520
9.570
935,546
+1.27(+15.30%)
Mar 25, 2011
8.250
8.490
8.020
8.300
329,757
+0.40(+5.06%)
Mar 24, 2011
7.700
8.100
7.520
7.900
398,297
+0.21(+2.73%)
Mar 23, 2011
8.770
8.780
7.400
7.690
988,596
-1.09(-12.41%)
Mar 22, 2011
8.580
8.880
8.500
8.780
197,464
+0.17(+1.97%)
Mar 21, 2011
8.813
9.170
8.540
8.610
282,822
-0.53(-5.80%)
Mar 18, 2011
8.670
9.160
8.670
9.140
283,088
+0.33(+3.75%)
Mar 17, 2011
9.670
9.670
8.170
8.810
999,071
-1.42(-13.88%)
Mar 15, 2011
10.23
10.23
10.23
10.23
0
+0.03(+0.29%)
Mar 14, 2011
10.34
10.37
10.03
10.20
113,004
-0.14(-1.35%)
Mar 11, 2011
10.37
10.45
10.13
10.34
165,119
-0.18(-1.71%)
Mar 10, 2011
10.84
10.90
10.36
10.52
187,117
-0.38(-3.49%)
Mar 09, 2011
10.95
11.15
10.80
10.90
74,887
-0.05(-0.46%)
Mar 08, 2011
10.80
11.06
10.75
10.95
119,994
+0.09(+0.83%)
Mar 07, 2011
11.13
11.16
10.65
10.86
147,216
-0.31(-2.78%)
Mar 04, 2011
11.30
11.30
11.08
11.17
60,487
-0.19(-1.67%)
Mar 03, 2011
11.24
11.39
11.01
11.36
94,102
+0.23(+2.07%)
Mar 02, 2011
11.07
11.20
11.00
11.13
102,980
-0.01(-0.09%)
Mar 01, 2011
11.72
11.72
11.02
11.14
133,628
-0.47(-4.05%)
Feb 28, 2011
11.47
11.66
11.30
11.61
107,153
+0.19(+1.66%)
Feb 25, 2011
11.05
11.58
11.05
11.42
111,196
+0.36(+3.25%)
Feb 24, 2011
10.97
11.10
10.97
11.06
189,112
+0.05(+0.45%)
Feb 23, 2011
11.41
11.41
10.90
11.01
337,716
-0.37(-3.25%)
Feb 22, 2011
11.76
11.87
11.34
11.38
224,471
-0.50(-4.21%)
Feb 18, 2011
12.22
12.22
11.68
11.88
406,177
-0.41(-3.34%)
Feb 17, 2011
12.34
12.39
12.25
12.29
98,936
-0.11(-0.89%)
Feb 16, 2011
12.55
12.63
12.32
12.40
145,710
-0.14(-1.12%)
Feb 15, 2011
12.62
12.75
12.50
12.54
94,967
-0.19(-1.49%)
Feb 14, 2011
12.80
12.95
12.67
12.73
103,375
-0.05(-0.39%)
Feb 11, 2011
12.50
12.84
12.50
12.78
147,218
+0.25(+2.00%)
Feb 10, 2011
12.55
12.69
12.51
12.53
71,275
-0.13(-1.03%)
Feb 09, 2011
12.84
12.95
12.55
12.66
136,680
-0.26(-2.01%)
Feb 08, 2011
12.70
12.95
12.50
12.92
200,954
+0.21(+1.65%)
Feb 07, 2011
12.90
12.99
12.60
12.71
254,319
-0.20(-1.55%)
Feb 04, 2011
13.06
13.13
12.85
12.91
172,556
-0.19(-1.45%)
Feb 03, 2011
13.25
13.29
13.00
13.10
150,842
-0.02(-0.15%)
Feb 02, 2011
13.27
13.32
13.08
13.12
155,494
-0.22(-1.65%)
Feb 01, 2011
13.50
13.53
13.10
13.34
135,277
-0.07(-0.52%)
Jan 31, 2011
13.01
13.45
13.00
13.41
116,110
+0.34(+2.60%)
Jan 28, 2011
13.50
13.54
13.00
13.07
242,758
-0.43(-3.19%)
Jan 27, 2011
13.30
13.50
13.29
13.50
100,080
+0.12(+0.90%)
Jan 26, 2011
13.15
13.46
13.13
13.38
112,375
+0.18(+1.36%)
Jan 25, 2011
13.28
13.37
13.15
13.20
119,723
-0.14(-1.05%)
Jan 24, 2011
13.53
13.54
13.28
13.34
115,171
-0.04(-0.30%)
Jan 21, 2011
13.35
13.61
13.25
13.38
113,016
+0.10(+0.75%)
Jan 20, 2011
13.33
13.44
13.20
13.28
175,523
-0.16(-1.19%)
Jan 19, 2011
13.99
13.99
13.27
13.44
173,475
-0.27(-1.97%)
Jan 18, 2011
14.01
14.07
13.61
13.71
153,164
-0.16(-1.15%)
Jan 14, 2011
14.14
14.18
13.83
13.87
196,583
-0.30(-2.12%)
Jan 13, 2011
14.43
14.50
14.12
14.17
144,889
-0.24(-1.67%)
Jan 12, 2011
14.99
15.02
14.40
14.41
300,394
-0.38(-2.57%)
Jan 11, 2011
13.59
14.79
13.44
14.79
714,064
+1.62(+12.30%)
Jan 10, 2011
13.25
13.31
12.88
13.17
275,103
-0.25(-1.86%)
Jan 07, 2011
13.57
13.66
13.12
13.42
301,893
-0.17(-1.25%)
Jan 06, 2011
13.89
13.89
13.57
13.59
127,659
-0.25(-1.81%)
Jan 05, 2011
13.64
13.89
13.60
13.84
95,655
+0.08(+0.58%)
Jan 04, 2011
13.95
13.97
13.60
13.76
165,235
-0.14(-1.01%)
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.