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
First Solar
(NQ:
FSLR
)
191.05
-2.56 (-1.32%)
Streaming Delayed Price
Updated: 4:00 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 (%)
Jun 30, 2008
267.91
277.20
267.86
272.82
2,660,273
+6.57(+2.47%)
Jun 27, 2008
269.97
271.78
261.29
266.25
3,443,832
-7.02(-2.57%)
Jun 26, 2008
286.99
286.99
271.05
273.27
2,451,937
-16.86(-5.81%)
Jun 25, 2008
292.00
292.23
281.44
290.13
2,233,751
+1.91(+0.66%)
Jun 24, 2008
286.10
292.88
283.00
288.22
2,826,220
+0.22(+0.08%)
Jun 23, 2008
274.94
288.00
274.56
288.00
4,182,604
+19.78(+7.37%)
Jun 20, 2008
270.99
272.96
265.20
268.22
2,874,471
-6.10(-2.22%)
Jun 19, 2008
277.25
278.81
270.56
274.32
2,271,211
-1.43(-0.52%)
Jun 18, 2008
279.92
281.70
272.02
275.75
3,103,967
-6.47(-2.29%)
Jun 17, 2008
279.57
288.38
278.16
282.22
5,137,416
+4.82(+1.74%)
Jun 16, 2008
278.65
281.33
274.50
277.40
2,444,340
+3.01(+1.10%)
Jun 13, 2008
265.73
274.39
264.11
274.39
3,376,164
+12.59(+4.81%)
Jun 12, 2008
261.94
272.49
260.43
261.80
5,835,422
+8.61(+3.40%)
Jun 11, 2008
247.32
259.42
243.37
253.19
4,644,151
+8.04(+3.28%)
Jun 10, 2008
237.57
247.79
233.97
245.15
4,667,538
+0.39(+0.16%)
Jun 09, 2008
252.63
253.80
237.63
244.76
2,971,409
-6.93(-2.75%)
Jun 06, 2008
254.88
262.77
251.00
251.69
3,640,855
-4.31(-1.68%)
Jun 05, 2008
246.60
257.53
241.64
256.00
4,925,202
+13.12(+5.40%)
Jun 04, 2008
253.49
255.49
241.50
242.88
5,418,629
-14.44(-5.61%)
Jun 03, 2008
255.71
262.54
251.53
257.32
4,355,308
+1.36(+0.53%)
Jun 02, 2008
259.87
261.95
251.00
255.96
5,500,030
-11.58(-4.33%)
May 30, 2008
272.99
276.82
265.80
267.54
6,327,248
+15.44(+6.12%)
May 29, 2008
263.48
263.95
251.81
252.10
6,506,359
-21.08(-7.72%)
May 28, 2008
261.52
273.20
253.30
273.18
5,516,590
+8.02(+3.02%)
May 27, 2008
277.98
277.98
262.82
265.16
3,258,199
-13.32(-4.78%)
May 26, 2008
268.70
278.67
268.25
278.48
2,550,596
+0.00(+0.00%)
May 23, 2008
268.70
278.67
268.25
278.48
2,550,596
+7.05(+2.60%)
May 22, 2008
280.50
283.99
267.67
271.43
3,458,928
-8.02(-2.87%)
May 21, 2008
292.68
293.80
279.45
279.45
4,996,817
-19.61(-6.56%)
May 20, 2008
294.58
299.68
290.25
299.06
3,109,351
+3.16(+1.07%)
May 19, 2008
311.87
312.85
290.82
295.90
3,990,461
-15.24(-4.90%)
May 16, 2008
309.68
313.43
306.21
311.14
3,045,477
+4.36(+1.42%)
May 15, 2008
311.90
315.43
302.70
306.78
4,435,950
-1.16(-0.38%)
May 14, 2008
307.72
317.00
303.70
307.94
5,663,948
+3.96(+1.30%)
May 13, 2008
293.00
306.89
289.78
303.98
5,689,577
+19.14(+6.72%)
May 12, 2008
285.56
288.00
278.00
284.84
2,267,733
+0.34(+0.12%)
May 09, 2008
284.00
287.65
278.55
284.50
3,357,176
+8.70(+3.15%)
May 08, 2008
277.41
281.69
273.19
275.80
2,392,690
-1.05(-0.38%)
May 07, 2008
284.32
287.20
275.23
276.85
3,563,392
-1.72(-0.62%)
May 06, 2008
269.65
284.30
266.24
278.57
3,896,906
+9.75(+3.63%)
May 05, 2008
274.22
274.94
262.16
268.82
3,416,403
-7.42(-2.69%)
May 02, 2008
268.35
278.90
266.70
276.24
4,753,119
+12.89(+4.89%)
May 01, 2008
285.00
285.20
261.12
263.35
7,948,527
-28.64(-9.81%)
Apr 30, 2008
297.57
307.80
286.14
291.99
13,397,497
+7.07(+2.48%)
Apr 29, 2008
283.76
285.99
277.50
284.92
3,760,927
-0.60(-0.21%)
Apr 28, 2008
287.52
288.99
282.00
285.52
2,048,587
-2.72(-0.94%)
Apr 25, 2008
284.75
290.00
277.50
288.24
2,392,705
+4.63(+1.63%)
Apr 24, 2008
290.88
290.92
275.25
283.61
3,232,302
-2.42(-0.85%)
Apr 23, 2008
302.49
303.00
285.07
286.03
2,978,635
-12.00(-4.03%)
Apr 22, 2008
300.99
308.24
295.71
298.03
5,217,810
+6.18(+2.12%)
Apr 21, 2008
285.59
292.89
284.50
291.85
2,660,255
+6.06(+2.12%)
Apr 18, 2008
292.98
294.64
283.76
285.79
3,912,505
-1.57(-0.55%)
Apr 17, 2008
292.50
300.00
278.71
287.36
6,603,282
-8.55(-2.89%)
Apr 16, 2008
293.00
297.68
291.39
295.91
4,698,188
+8.59(+2.99%)
Apr 15, 2008
283.61
290.70
281.70
287.32
7,566,619
+13.22(+4.82%)
Apr 14, 2008
272.35
277.50
268.11
274.10
4,030,510
+5.80(+2.16%)
Apr 11, 2008
268.92
274.25
265.87
268.30
3,570,971
-2.90(-1.07%)
Apr 10, 2008
269.47
274.42
264.54
271.20
4,193,550
+1.33(+0.49%)
Apr 09, 2008
273.63
278.85
269.05
269.87
4,183,067
-2.12(-0.78%)
Apr 08, 2008
266.85
277.63
263.00
271.99
5,926,456
-0.26(-0.10%)
Apr 07, 2008
286.56
291.49
269.25
272.25
8,204,732
-5.75(-2.07%)
Apr 04, 2008
256.02
283.90
254.66
278.00
12,009,940
+26.40(+10.49%)
Apr 03, 2008
246.41
254.50
243.11
251.60
5,359,035
+2.05(+0.82%)
Apr 02, 2008
238.50
251.09
236.67
249.55
4,417,577
+12.02(+5.06%)
Apr 01, 2008
237.32
239.70
232.20
237.53
3,446,570
+6.39(+2.76%)
Mar 31, 2008
227.83
234.95
225.82
231.14
3,121,455
+2.46(+1.08%)
Mar 28, 2008
229.01
237.35
227.13
228.68
4,202,397
+1.19(+0.52%)
Mar 27, 2008
226.22
233.42
225.40
227.49
6,246,340
+7.30(+3.32%)
Mar 26, 2008
218.55
225.00
215.50
220.19
3,599,394
+0.46(+0.21%)
Mar 25, 2008
211.49
223.99
207.41
219.73
4,707,181
+10.23(+4.88%)
Mar 24, 2008
195.00
213.69
194.76
209.50
4,124,351
+15.84(+8.18%)
Mar 21, 2008
197.70
198.62
192.01
193.66
3,042,984
+0.00(+0.00%)
Mar 20, 2008
197.70
198.62
192.01
193.66
3,042,884
-3.31(-1.68%)
Mar 19, 2008
204.00
208.28
195.27
196.97
4,262,951
-7.05(-3.46%)
Mar 18, 2008
201.33
205.74
196.80
204.02
3,641,785
+10.12(+5.22%)
Mar 17, 2008
190.50
197.21
185.58
193.90
4,369,691
-6.94(-3.46%)
Mar 14, 2008
211.35
214.93
195.01
200.84
5,750,353
-6.45(-3.11%)
Mar 13, 2008
199.01
210.27
193.84
207.29
6,365,894
+1.41(+0.68%)
Mar 12, 2008
203.08
207.70
195.10
205.88
5,488,059
+7.77(+3.92%)
Mar 11, 2008
184.45
199.04
180.40
198.11
6,756,156
+21.54(+12.20%)
Mar 10, 2008
197.46
199.26
176.01
176.57
6,860,286
-20.25(-10.29%)
Mar 07, 2008
204.42
207.68
195.07
196.82
5,438,422
-11.95(-5.72%)
Mar 06, 2008
213.00
216.00
206.67
208.77
4,079,617
-4.42(-2.07%)
Mar 05, 2008
204.56
213.42
204.47
213.19
4,900,740
+10.59(+5.23%)
Mar 04, 2008
208.01
210.66
196.01
202.60
5,003,663
-4.89(-2.36%)
Mar 03, 2008
204.50
211.44
202.29
207.49
3,475,980
+2.34(+1.14%)
Feb 29, 2008
202.68
210.60
202.21
205.15
4,220,413
-0.11(-0.05%)
Feb 28, 2008
215.02
216.90
204.69
205.26
5,020,560
-12.43(-5.71%)
Feb 27, 2008
216.37
225.30
215.76
217.69
4,247,289
-3.00(-1.36%)
Feb 26, 2008
217.00
225.86
212.66
220.69
5,120,891
+1.79(+0.82%)
Feb 25, 2008
211.12
220.42
207.60
218.90
4,780,346
+7.16(+3.38%)
Feb 22, 2008
207.20
212.25
206.50
211.74
3,806,921
+0.15(+0.07%)
Feb 21, 2008
218.08
219.01
209.64
211.59
4,817,745
-5.41(-2.49%)
Feb 20, 2008
205.43
217.40
201.32
217.00
7,797,134
+5.06(+2.39%)
Feb 19, 2008
219.11
220.80
210.02
211.94
6,285,694
-7.45(-3.40%)
Feb 18, 2008
221.96
227.58
213.00
219.39
7,161,121
+0.00(+0.00%)
Feb 15, 2008
221.96
227.58
213.00
219.39
7,159,497
-4.72(-2.11%)
Feb 14, 2008
231.51
236.57
221.50
224.11
9,085,119
-4.35(-1.90%)
Feb 13, 2008
210.67
228.50
207.50
228.46
17,842,736
+52.90(+30.13%)
Feb 12, 2008
193.25
198.41
172.38
175.56
10,853,962
-14.08(-7.42%)
Feb 11, 2008
180.17
190.84
176.51
189.64
7,243,891
+16.45(+9.50%)
Feb 08, 2008
164.93
175.35
163.94
173.19
4,433,726
+7.59(+4.58%)
Feb 07, 2008
168.29
173.43
157.66
165.60
8,640,937
-6.11(-3.56%)
Feb 06, 2008
182.20
187.00
169.71
171.71
6,106,112
-6.29(-3.53%)
Feb 05, 2008
188.00
191.50
177.64
178.00
4,865,663
-14.90(-7.72%)
Feb 04, 2008
186.72
198.09
183.90
192.90
5,193,409
+6.96(+3.74%)
Feb 01, 2008
182.30
189.38
177.50
185.94
4,682,291
+4.17(+2.29%)
Jan 31, 2008
179.00
183.50
172.77
181.77
5,313,784
-2.58(-1.40%)
Jan 30, 2008
191.00
191.39
180.59
184.35
7,441,909
-7.55(-3.93%)
Jan 29, 2008
180.49
194.71
177.30
191.90
9,632,825
+14.90(+8.42%)
Jan 28, 2008
169.90
180.43
164.36
177.00
6,253,512
+5.72(+3.34%)
Jan 25, 2008
180.00
183.97
169.01
171.28
7,480,764
-0.18(-0.10%)
Jan 24, 2008
159.39
174.45
148.60
171.46
11,148,343
+6.72(+4.08%)
Jan 23, 2008
175.31
179.14
143.31
164.75
13,357,310
-18.04(-9.87%)
Jan 22, 2008
156.40
184.96
150.53
182.79
7,413,041
+6.91(+3.93%)
Jan 21, 2008
172.92
180.92
166.79
175.88
8,641,881
+0.00(+0.00%)
Jan 18, 2008
172.92
180.92
166.79
175.88
8,640,483
+8.68(+5.19%)
Jan 17, 2008
181.22
185.53
166.59
167.20
7,207,426
-14.36(-7.91%)
Jan 16, 2008
200.78
203.39
177.50
181.56
10,344,126
-23.23(-11.34%)
Jan 15, 2008
217.75
220.00
203.42
204.79
5,705,818
-19.97(-8.89%)
Jan 14, 2008
222.32
229.99
213.33
224.76
4,187,172
+3.76(+1.70%)
Jan 11, 2008
227.83
231.93
215.63
221.00
4,565,655
-4.97(-2.20%)
Jan 10, 2008
226.13
233.16
216.55
225.97
5,905,549
-8.28(-3.53%)
Jan 09, 2008
230.53
234.80
208.33
234.25
6,911,520
+3.75(+1.63%)
Jan 08, 2008
237.20
263.70
228.74
230.50
4,578,476
-6.34(-2.68%)
Jan 07, 2008
249.61
254.70
223.00
236.84
6,784,712
-8.74(-3.56%)
Jan 04, 2008
255.60
262.51
243.36
245.58
6,208,817
-20.29(-7.63%)
Jan 03, 2008
268.48
271.62
263.03
265.87
2,405,434
-1.83(-0.68%)
Jan 02, 2008
269.46
272.79
260.50
267.70
4,111,534
+0.56(+0.21%)
Jan 01, 2008
265.74
273.73
265.00
267.14
2,114,221
+0.00(+0.00%)
Dec 31, 2007
265.74
273.73
265.00
267.14
2,113,621
+1.10(+0.41%)
Dec 28, 2007
278.00
279.00
265.00
266.04
3,298,570
-9.46(-3.43%)
Dec 27, 2007
278.39
283.00
272.80
275.50
2,566,952
-5.41(-1.93%)
Dec 26, 2007
272.40
281.61
267.24
280.91
2,302,485
+8.87(+3.26%)
Dec 24, 2007
268.27
275.89
264.10
272.04
1,878,605
+5.64(+2.12%)
Dec 21, 2007
250.23
268.16
248.00
266.40
5,522,715
+20.80(+8.47%)
Dec 20, 2007
249.04
251.24
241.24
245.60
2,882,380
-2.38(-0.96%)
Dec 19, 2007
245.87
251.76
242.64
247.98
3,400,088
+0.88(+0.36%)
Dec 18, 2007
239.72
248.21
232.61
247.10
5,085,932
+15.13(+6.52%)
Dec 17, 2007
252.08
255.76
230.00
231.97
4,412,352
-19.72(-7.84%)
Dec 14, 2007
244.15
255.00
243.62
251.69
3,462,866
+3.34(+1.34%)
Dec 13, 2007
246.39
256.45
242.00
248.35
5,502,871
+6.67(+2.76%)
Dec 12, 2007
244.53
247.50
233.79
241.68
4,159,019
+5.39(+2.28%)
Dec 11, 2007
249.66
252.64
229.01
236.29
4,725,659
-13.71(-5.48%)
Dec 10, 2007
237.31
251.17
233.30
250.00
4,917,501
+14.53(+6.17%)
Dec 07, 2007
220.36
235.48
213.47
235.47
5,758,828
+17.07(+7.82%)
Dec 06, 2007
225.22
226.49
211.00
218.40
4,523,505
-7.53(-3.33%)
Dec 05, 2007
222.98
226.83
219.00
225.93
4,271,321
+11.39(+5.31%)
Dec 04, 2007
228.49
231.47
213.91
214.54
5,937,435
-14.68(-6.40%)
Dec 03, 2007
237.89
249.00
227.86
229.22
4,711,967
-7.93(-3.34%)
Nov 30, 2007
247.50
252.39
233.97
237.15
4,883,850
-1.03(-0.43%)
Nov 29, 2007
215.96
239.39
215.06
238.18
6,114,911
+22.30(+10.33%)
Nov 28, 2007
210.89
218.50
210.27
215.88
4,336,951
+8.26(+3.98%)
Nov 27, 2007
214.52
216.24
201.91
207.62
3,761,252
-4.38(-2.07%)
Nov 26, 2007
209.97
221.75
209.19
212.00
3,930,729
+1.87(+0.89%)
Nov 23, 2007
215.77
215.90
207.50
210.13
1,542,510
-2.37(-1.12%)
Nov 21, 2007
200.00
217.92
198.43
212.50
3,896,376
+5.17(+2.49%)
Nov 20, 2007
216.88
219.90
200.00
207.33
5,563,498
-8.43(-3.91%)
Nov 19, 2007
210.02
220.21
207.60
215.76
8,271,527
+3.13(+1.47%)
Nov 16, 2007
192.83
212.63
191.18
212.63
6,476,054
+21.68(+11.35%)
Nov 15, 2007
186.53
195.89
184.77
190.95
4,368,746
+5.56(+3.00%)
Nov 14, 2007
195.78
199.58
184.56
185.39
5,336,059
-2.68(-1.43%)
Nov 13, 2007
187.68
199.77
187.00
188.07
6,464,918
+10.37(+5.84%)
Nov 12, 2007
200.50
202.16
174.22
177.70
7,154,478
-29.15(-14.09%)
Nov 09, 2007
216.43
226.32
200.56
206.85
6,725,371
-17.58(-7.83%)
Nov 08, 2007
213.32
230.00
205.87
224.43
11,605,951
+57.31(+34.29%)
Nov 07, 2007
170.51
173.94
160.91
167.12
5,763,399
-1.88(-1.11%)
Nov 06, 2007
164.26
170.22
163.46
169.00
5,906,106
+20.90(+14.11%)
Nov 05, 2007
143.74
149.46
141.49
148.10
1,884,126
+1.54(+1.05%)
Nov 02, 2007
152.85
152.85
144.06
146.56
3,018,021
-8.79(-5.66%)
Nov 01, 2007
157.29
158.06
151.86
155.35
2,527,595
-3.46(-2.18%)
Oct 31, 2007
152.72
159.29
150.84
158.81
2,606,155
+9.06(+6.05%)
Oct 30, 2007
153.76
156.53
148.60
149.75
1,986,227
-6.45(-4.13%)
Oct 29, 2007
154.50
159.78
150.51
156.20
2,088,077
+5.76(+3.83%)
Oct 26, 2007
154.50
154.50
149.02
150.44
1,890,541
+0.47(+0.31%)
Oct 25, 2007
150.00
156.00
146.09
149.97
4,354,216
+1.59(+1.07%)
Oct 24, 2007
149.84
151.59
140.35
148.38
4,032,851
-1.78(-1.19%)
Oct 23, 2007
141.60
152.60
139.03
150.16
4,205,094
+13.26(+9.69%)
Oct 22, 2007
128.81
137.00
124.96
136.90
2,948,300
+3.66(+2.75%)
Oct 19, 2007
141.22
142.59
133.01
133.24
2,342,903
-7.33(-5.21%)
Oct 18, 2007
136.69
141.70
134.83
140.57
2,431,029
+1.48(+1.06%)
Oct 17, 2007
143.04
147.54
138.55
139.09
5,455,043
+0.16(+0.12%)
Oct 16, 2007
132.76
139.07
131.80
138.93
1,852,963
+3.98(+2.95%)
Oct 15, 2007
138.08
140.65
132.00
134.95
1,767,092
-0.77(-0.57%)
Oct 12, 2007
131.05
137.29
127.45
135.72
1,892,075
+5.72(+4.40%)
Oct 11, 2007
138.89
142.29
125.54
130.00
2,905,959
-5.90(-4.34%)
Oct 10, 2007
137.25
138.25
132.45
135.90
1,735,788
-1.32(-0.96%)
Oct 09, 2007
139.90
141.98
134.29
137.22
2,403,256
-0.08(-0.06%)
Oct 08, 2007
135.40
137.43
133.39
137.30
1,611,439
+0.27(+0.20%)
Oct 05, 2007
135.28
139.00
134.50
137.03
2,771,972
+5.19(+3.94%)
Oct 04, 2007
128.29
131.84
125.30
131.84
2,306,130
+3.92(+3.06%)
Oct 03, 2007
129.49
131.80
124.36
127.92
3,396,086
-3.61(-2.74%)
Oct 02, 2007
129.81
132.55
127.73
131.53
3,644,951
+4.57(+3.60%)
Oct 01, 2007
120.00
127.98
119.91
126.96
4,777,074
+9.22(+7.83%)
Sep 28, 2007
115.08
119.51
109.66
117.74
5,685,292
+7.71(+7.01%)
Sep 27, 2007
115.71
121.49
108.45
110.03
5,584,411
-4.37(-3.82%)
Sep 26, 2007
115.00
117.00
110.02
114.40
2,102,131
+0.58(+0.51%)
Sep 25, 2007
111.28
117.35
111.06
113.82
2,146,086
+1.02(+0.90%)
Sep 24, 2007
114.00
117.46
110.00
112.80
3,459,669
+0.25(+0.22%)
Sep 21, 2007
104.59
112.77
103.61
112.55
4,138,074
+9.55(+9.27%)
Sep 20, 2007
101.18
105.50
99.30
103.00
2,780,369
+2.07(+2.05%)
Sep 19, 2007
102.42
105.00
99.25
100.93
2,240,502
-0.25(-0.25%)
Sep 18, 2007
96.11
101.50
93.69
101.18
2,213,004
+6.32(+6.66%)
Sep 17, 2007
99.00
99.20
94.35
94.86
1,575,662
-3.47(-3.53%)
Sep 14, 2007
98.00
99.91
97.40
98.33
1,092,221
-1.57(-1.57%)
Sep 13, 2007
98.85
100.94
96.71
99.90
2,596,481
+1.77(+1.80%)
Sep 12, 2007
105.50
108.51
97.30
98.13
5,781,490
-4.06(-3.97%)
Sep 11, 2007
101.00
105.68
99.54
102.19
2,892,839
+1.77(+1.76%)
Sep 10, 2007
100.75
102.50
96.29
100.42
1,530,603
+0.48(+0.48%)
Sep 07, 2007
102.89
102.89
97.86
99.94
2,114,782
-4.44(-4.25%)
Sep 06, 2007
107.50
108.32
103.60
104.38
1,479,306
-2.12(-1.99%)
Sep 05, 2007
106.40
108.49
103.26
106.50
1,795,499
-0.48(-0.45%)
Sep 04, 2007
103.50
108.33
102.02
106.98
1,786,178
+3.24(+3.12%)
Aug 31, 2007
102.60
104.90
100.52
103.74
3,483,488
+1.25(+1.22%)
Aug 30, 2007
95.35
102.92
93.62
102.49
3,185,772
+6.70(+6.99%)
Aug 29, 2007
92.49
95.96
91.58
95.79
1,616,568
+4.83(+5.31%)
Aug 28, 2007
94.00
95.22
90.78
90.96
1,387,257
-4.87(-5.08%)
Aug 27, 2007
97.50
98.00
95.26
95.83
713,886
-1.72(-1.76%)
Aug 24, 2007
94.50
97.85
92.00
97.55
1,518,262
+3.35(+3.56%)
Aug 23, 2007
98.68
99.85
93.81
94.20
1,904,778
-4.87(-4.92%)
Aug 22, 2007
97.66
99.08
93.56
99.07
1,882,291
+2.58(+2.67%)
Aug 21, 2007
94.01
97.38
92.26
96.49
2,376,966
+2.48(+2.64%)
Aug 20, 2007
89.99
94.99
88.21
94.01
4,200,402
+8.80(+10.33%)
Aug 17, 2007
85.00
87.80
79.23
85.21
3,599,082
+3.34(+4.08%)
Aug 16, 2007
87.85
88.00
74.77
81.87
5,321,725
-5.67(-6.48%)
Aug 15, 2007
90.64
92.15
86.39
87.54
3,039,443
-4.01(-4.38%)
Aug 14, 2007
96.26
96.55
91.05
91.55
2,025,412
-3.99(-4.18%)
Aug 13, 2007
96.00
98.07
94.08
95.54
2,232,516
+1.12(+1.19%)
Aug 10, 2007
95.20
98.27
92.79
94.42
6,817,969
-8.58(-8.33%)
Aug 09, 2007
106.02
109.20
102.00
103.00
2,341,195
-6.90(-6.28%)
Aug 08, 2007
106.97
112.80
106.55
109.90
2,453,608
+4.58(+4.35%)
Aug 07, 2007
96.88
107.48
95.50
105.32
3,225,196
+7.12(+7.25%)
Aug 06, 2007
100.60
102.40
93.15
98.20
3,244,791
-1.85(-1.85%)
Aug 03, 2007
100.85
105.00
99.50
100.05
2,270,197
-4.49(-4.30%)
Aug 02, 2007
106.36
106.80
96.41
104.54
4,300,745
-2.96(-2.75%)
Aug 01, 2007
102.87
111.42
101.36
107.50
5,270,162
-5.07(-4.50%)
Jul 31, 2007
122.99
123.21
106.00
112.57
3,985,888
-7.71(-6.41%)
Jul 30, 2007
112.00
121.42
106.48
120.28
3,184,036
+9.59(+8.66%)
Jul 27, 2007
107.60
112.90
107.54
110.69
1,799,228
+3.30(+3.07%)
Jul 26, 2007
106.40
110.50
105.02
107.39
1,887,261
-0.69(-0.64%)
Jul 25, 2007
108.55
111.45
105.60
108.08
1,812,880
+0.92(+0.86%)
Jul 24, 2007
107.06
114.00
106.80
107.16
2,162,876
-1.59(-1.46%)
Jul 23, 2007
110.49
111.37
107.27
108.75
1,025,655
-1.39(-1.26%)
Jul 20, 2007
108.09
110.45
106.51
110.14
1,988,100
-1.50(-1.34%)
Jul 19, 2007
111.22
112.90
109.04
111.64
2,016,863
+1.72(+1.56%)
Jul 18, 2007
108.12
112.25
105.50
109.92
3,175,826
+0.52(+0.48%)
Jul 17, 2007
114.50
115.50
108.03
109.40
3,744,135
-2.65(-2.37%)
Jul 16, 2007
114.49
116.30
110.20
112.05
3,944,028
-3.92(-3.38%)
Jul 13, 2007
114.42
118.39
113.30
115.97
2,619,666
+1.41(+1.23%)
Jul 12, 2007
114.00
116.28
111.06
114.56
2,527,797
+1.11(+0.98%)
Jul 11, 2007
113.50
115.88
110.54
113.45
2,828,375
-1.44(-1.25%)
Jul 10, 2007
116.25
117.00
113.01
114.89
4,147,411
-4.45(-3.73%)
Jul 09, 2007
105.43
119.85
105.43
119.34
9,020,007
+23.05(+23.94%)
Jul 06, 2007
94.82
96.47
93.25
96.29
1,308,867
+1.76(+1.86%)
Jul 05, 2007
97.64
98.87
92.51
94.53
2,463,287
-2.95(-3.03%)
Jul 03, 2007
95.24
98.60
94.39
97.48
2,042,535
+3.73(+3.98%)
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.