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
Apple
(NQ:
AAPL
)
169.30
-0.59 (-0.35%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Apr 26, 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 (%)
Mar 31, 2011
10.45
10.55
10.44
10.51
324,485,472
-0.00(-0.04%)
Mar 30, 2011
10.51
10.58
10.48
10.51
389,493,664
-0.07(-0.66%)
Mar 29, 2011
10.49
10.58
10.44
10.58
417,243,520
+0.02(+0.15%)
Mar 28, 2011
10.65
10.69
10.57
10.57
365,721,600
-0.03(-0.31%)
Mar 25, 2011
10.50
10.62
10.47
10.60
531,901,536
+0.20(+1.90%)
Mar 24, 2011
10.31
10.44
10.22
10.40
478,596,416
+0.17(+1.70%)
Mar 23, 2011
10.23
10.26
10.13
10.23
441,327,456
-0.06(-0.59%)
Mar 22, 2011
10.33
10.33
10.23
10.29
385,950,080
+0.06(+0.56%)
Mar 21, 2011
10.21
10.25
10.11
10.23
488,915,584
+0.26(+2.61%)
Mar 18, 2011
10.17
10.20
9.953
9.973
891,940,096
-0.12(-1.19%)
Mar 17, 2011
10.16
10.24
9.972
10.09
779,758,848
+0.14(+1.40%)
Mar 16, 2011
10.31
10.34
9.840
9.953
1,364,735,616
-0.47(-4.46%)
Mar 15, 2011
10.32
10.49
10.26
10.42
851,974,912
-0.25(-2.30%)
Mar 14, 2011
10.65
10.75
10.60
10.66
516,251,776
+0.05(+0.45%)
Mar 11, 2011
10.41
10.63
10.40
10.62
557,845,696
+0.16(+1.53%)
Mar 10, 2011
10.53
10.55
10.40
10.46
601,011,840
-0.17(-1.65%)
Mar 09, 2011
10.70
10.70
10.57
10.63
536,714,752
-0.10(-0.92%)
Mar 08, 2011
10.70
10.78
10.62
10.73
421,638,016
+0.01(+0.11%)
Mar 07, 2011
10.90
10.91
10.60
10.72
645,959,616
-0.14(-1.29%)
Mar 04, 2011
10.86
10.87
10.79
10.86
536,750,496
+0.01(+0.12%)
Mar 03, 2011
10.77
10.85
10.73
10.84
592,174,720
+0.22(+2.11%)
Mar 02, 2011
10.55
10.69
10.51
10.62
712,790,592
+0.08(+0.80%)
Mar 01, 2011
10.72
10.73
10.49
10.54
539,176,384
-0.12(-1.10%)
Feb 28, 2011
10.59
10.71
10.59
10.65
476,438,784
+0.15(+1.45%)
Feb 25, 2011
10.41
10.51
10.40
10.50
449,669,120
+0.16(+1.54%)
Feb 24, 2011
10.38
10.41
10.21
10.34
591,678,080
+0.01(+0.08%)
Feb 23, 2011
10.22
10.39
10.21
10.33
795,066,688
+0.12(+1.18%)
Feb 22, 2011
10.32
10.42
10.19
10.21
1,031,480,320
-0.36(-3.41%)
Feb 18, 2011
10.82
10.84
10.54
10.57
966,660,032
-0.23(-2.16%)
Feb 17, 2011
10.77
10.87
10.75
10.81
627,288,064
-0.15(-1.33%)
Feb 16, 2011
10.88
11.01
10.87
10.95
565,375,808
+0.10(+0.90%)
Feb 15, 2011
10.83
10.86
10.78
10.85
335,215,424
+0.02(+0.20%)
Feb 14, 2011
10.76
10.84
10.76
10.83
367,206,272
+0.07(+0.65%)
Feb 11, 2011
10.70
10.79
10.66
10.76
435,272,800
+0.07(+0.65%)
Feb 10, 2011
10.78
10.86
10.50
10.69
1,098,416,896
-0.11(-1.01%)
Feb 09, 2011
10.71
10.83
10.70
10.80
571,143,680
+0.09(+0.83%)
Feb 08, 2011
10.67
10.72
10.62
10.71
450,294,528
+0.10(+0.94%)
Feb 07, 2011
10.49
10.65
10.48
10.61
573,695,168
+0.16(+1.55%)
Feb 04, 2011
10.36
10.46
10.36
10.45
381,115,936
+0.09(+0.89%)
Feb 03, 2011
10.37
10.38
10.21
10.36
465,682,400
-0.03(-0.26%)
Feb 02, 2011
10.39
10.41
10.36
10.38
306,337,408
-0.02(-0.21%)
Feb 01, 2011
10.29
10.42
10.28
10.41
504,729,856
+0.17(+1.68%)
Jan 31, 2011
10.13
10.26
10.08
10.23
446,376,480
+0.10(+0.96%)
Jan 28, 2011
10.38
10.39
10.06
10.14
700,108,864
-0.21(-2.07%)
Jan 27, 2011
10.37
10.40
10.34
10.35
337,195,456
-0.02(-0.19%)
Jan 26, 2011
10.34
10.42
10.30
10.37
599,717,760
+0.07(+0.72%)
Jan 25, 2011
10.14
10.30
10.09
10.30
647,086,080
+0.12(+1.17%)
Jan 24, 2011
9.858
10.18
9.854
10.18
679,880,128
+0.32(+3.28%)
Jan 21, 2011
10.07
10.10
9.851
9.854
893,347,392
-0.18(-1.79%)
Jan 20, 2011
10.15
10.20
9.956
10.03
905,067,776
-0.19(-1.82%)
Jan 19, 2011
10.51
10.51
10.16
10.22
1,343,171,840
-0.05(-0.53%)
Jan 18, 2011
9.938
10.40
9.832
10.27
2,216,301,568
-0.24(-2.25%)
Jan 14, 2011
10.43
10.51
10.39
10.51
365,722,336
+0.08(+0.81%)
Jan 13, 2011
10.41
10.45
10.37
10.43
351,446,240
+0.04(+0.37%)
Jan 12, 2011
10.35
10.39
10.31
10.39
357,778,208
+0.08(+0.81%)
Jan 11, 2011
10.40
10.40
10.24
10.30
524,474,304
-0.02(-0.24%)
Jan 10, 2011
10.22
10.35
10.17
10.33
530,746,656
+0.19(+1.88%)
Jan 07, 2011
10.07
10.14
10.01
10.14
369,381,312
+0.07(+0.72%)
Jan 06, 2011
10.09
10.11
10.04
10.07
355,099,232
-0.01(-0.08%)
Jan 05, 2011
9.939
10.08
9.938
10.07
300,545,632
+0.08(+0.82%)
Jan 04, 2011
10.03
10.03
9.897
9.992
366,012,736
+0.05(+0.52%)
Jan 03, 2011
9.821
9.960
9.797
9.940
526,608,448
+0.21(+2.17%)
Dec 31, 2010
9.740
9.756
9.691
9.728
229,323,616
-0.03(-0.34%)
Dec 30, 2010
9.816
9.817
9.743
9.761
186,497,520
-0.05(-0.50%)
Dec 29, 2010
9.839
9.846
9.805
9.811
193,199,712
-0.01(-0.06%)
Dec 28, 2010
9.829
9.852
9.804
9.816
207,978,016
+0.02(+0.24%)
Dec 27, 2010
9.737
9.815
9.697
9.792
295,315,776
+0.03(+0.33%)
Dec 23, 2010
9.802
9.806
9.747
9.760
264,666,064
-0.05(-0.48%)
Dec 22, 2010
9.783
9.824
9.758
9.807
314,877,952
+0.03(+0.29%)
Dec 21, 2010
9.741
9.783
9.713
9.778
303,074,528
+0.06(+0.62%)
Dec 20, 2010
9.699
9.749
9.598
9.718
455,345,856
+0.05(+0.50%)
Dec 17, 2010
9.700
9.705
9.658
9.669
458,454,976
-0.02(-0.20%)
Dec 16, 2010
9.684
9.730
9.654
9.689
380,760,000
+0.03(+0.28%)
Dec 15, 2010
9.651
9.741
9.627
9.662
491,918,784
+0.00(+0.02%)
Dec 14, 2010
9.703
9.728
9.621
9.660
415,738,816
-0.04(-0.43%)
Dec 13, 2010
9.783
9.804
9.681
9.701
15,915
+0.03(+0.35%)
Dec 10, 2010
9.640
9.683
9.609
9.668
310,939,584
+0.02(+0.25%)
Dec 09, 2010
9.715
9.726
9.621
9.644
347,797,024
-0.04(-0.39%)
Dec 08, 2010
9.640
9.682
9.564
9.681
379,934,624
+0.08(+0.88%)
Dec 07, 2010
9.766
9.771
9.594
9.597
462,322,176
-0.06(-0.61%)
Dec 06, 2010
9.610
9.721
9.603
9.656
528,498,592
+0.08(+0.85%)
Dec 03, 2010
9.561
9.610
9.541
9.574
405,428,224
-0.02(-0.22%)
Dec 02, 2010
9.577
9.621
9.497
9.595
548,200,960
+0.05(+0.55%)
Dec 01, 2010
9.508
9.583
9.500
9.542
544,147,072
+0.16(+1.69%)
Nov 30, 2010
9.456
9.481
9.376
9.384
593,316,864
-0.17(-1.81%)
Nov 29, 2010
9.515
9.575
9.391
9.557
527,106,720
+0.06(+0.59%)
Nov 26, 2010
9.462
9.582
9.438
9.500
281,533,888
+0.01(+0.07%)
Nov 24, 2010
9.410
9.494
9.494
9.494
490,575,136
+0.18(+1.96%)
Nov 23, 2010
9.363
9.402
9.246
9.311
613,611,136
-0.14(-1.48%)
Nov 22, 2010
9.249
9.451
9.225
9.451
464,052,608
+0.20(+2.16%)
Nov 19, 2010
9.288
9.301
9.206
9.251
455,725,312
-0.05(-0.55%)
Nov 18, 2010
9.205
9.339
9.189
9.302
583,782,912
+0.24(+2.64%)
Nov 17, 2010
9.084
9.168
8.980
9.063
567,175,360
-0.03(-0.36%)
Nov 16, 2010
9.220
9.277
9.027
9.096
778,681,984
-0.16(-1.77%)
Nov 15, 2010
9.303
9.366
9.237
9.260
477,006,240
-0.03(-0.32%)
Nov 12, 2010
9.530
9.545
9.157
9.290
942,428,288
-0.26(-2.72%)
Nov 11, 2010
9.500
9.603
9.478
9.550
427,456,896
-0.04(-0.43%)
Nov 10, 2010
9.550
9.614
9.456
9.592
452,852,032
+0.06(+0.62%)
Nov 09, 2010
9.683
9.690
9.485
9.533
453,398,368
-0.08(-0.80%)
Nov 08, 2010
9.567
9.644
9.553
9.609
331,945,952
+0.04(+0.47%)
Nov 05, 2010
9.590
9.638
9.553
9.564
427,790,272
-0.03(-0.36%)
Nov 04, 2010
9.514
9.656
9.501
9.599
758,702,784
+0.16(+1.75%)
Nov 03, 2010
9.391
9.436
9.305
9.434
600,867,200
+0.10(+1.11%)
Nov 02, 2010
9.259
9.355
9.259
9.330
511,029,600
+0.16(+1.70%)
Nov 01, 2010
9.115
9.217
9.114
9.174
500,130,240
+0.10(+1.06%)
Oct 29, 2010
9.175
9.225
9.074
9.077
509,801,504
-0.13(-1.40%)
Oct 28, 2010
9.288
9.289
9.075
9.206
649,952,192
-0.08(-0.84%)
Oct 27, 2010
9.279
9.346
9.217
9.284
467,660,960
-0.03(-0.33%)
Oct 25, 2010
9.322
9.398
9.302
9.314
455,872,896
+0.04(+0.45%)
Oct 22, 2010
9.321
9.351
9.238
9.273
441,434,880
-0.06(-0.66%)
Oct 21, 2010
9.421
9.492
9.253
9.335
648,610,944
-0.03(-0.33%)
Oct 20, 2010
9.319
9.478
9.255
9.365
851,264,064
+0.03(+0.34%)
Oct 19, 2010
9.150
9.463
9.048
9.334
1,456,093,824
-0.26(-2.68%)
Oct 18, 2010
9.605
9.621
9.479
9.591
1,296,896,768
+0.10(+1.04%)
Oct 15, 2010
9.272
9.500
9.196
9.492
1,092,047,616
+0.37(+4.11%)
Oct 14, 2010
9.099
9.122
9.060
9.117
513,956,192
+0.07(+0.72%)
Oct 13, 2010
9.054
9.107
9.042
9.052
736,726,912
+0.05(+0.54%)
Oct 12, 2010
8.909
9.033
8.821
9.004
660,082,112
+0.10(+1.08%)
Oct 11, 2010
8.889
8.965
8.885
8.908
505,597,184
+0.04(+0.44%)
Oct 08, 2010
8.798
8.882
8.746
8.869
779,670,912
+0.15(+1.68%)
Oct 07, 2010
8.756
8.761
8.653
8.723
482,745,024
+0.00(+0.01%)
Oct 06, 2010
8.734
8.806
8.603
8.722
792,933,824
+0.01(+0.09%)
Oct 05, 2010
8.505
8.730
8.500
8.714
593,105,024
+0.31(+3.70%)
Oct 04, 2010
8.493
8.532
8.377
8.404
514,980,000
-0.12(-1.37%)
Oct 01, 2010
8.630
8.643
8.485
8.521
530,995,168
-0.04(-0.43%)
Sep 30, 2010
8.716
8.746
8.482
8.558
796,831,296
-0.11(-1.26%)
Sep 29, 2010
8.663
8.740
8.626
8.667
555,710,144
+0.02(+0.18%)
Sep 28, 2010
8.800
8.800
8.294
8.652
1,225,047,680
-0.13(-1.48%)
Sep 27, 2010
8.866
8.889
8.777
8.781
571,660,800
-0.03(-0.40%)
Sep 24, 2010
8.810
8.853
8.763
8.816
769,112,704
+0.10(+1.18%)
Sep 23, 2010
8.636
8.829
8.626
8.714
929,837,248
+0.04(+0.41%)
Sep 22, 2010
8.526
8.685
8.517
8.678
692,612,096
+0.12(+1.40%)
Sep 21, 2010
8.561
8.666
8.529
8.558
791,287,296
+0.02(+0.19%)
Sep 20, 2010
8.326
8.559
8.319
8.542
780,146,368
+0.24(+2.85%)
Sep 17, 2010
8.375
8.383
8.254
8.305
751,335,168
+0.16(+1.91%)
Sep 15, 2010
8.088
8.155
8.078
8.150
506,412,864
+0.07(+0.81%)
Sep 14, 2010
8.029
8.118
8.008
8.085
482,148,992
+0.03(+0.38%)
Sep 13, 2010
8.017
8.091
8.015
8.054
459,997,824
+0.11(+1.38%)
Sep 10, 2010
7.938
7.977
7.884
7.944
459,180,896
+0.01(+0.13%)
Sep 09, 2010
7.993
8.038
7.930
7.934
518,692,704
+0.00(+0.06%)
Sep 08, 2010
7.835
7.974
7.814
7.930
623,000,064
+0.15(+1.98%)
Sep 07, 2010
7.740
7.827
7.728
7.775
405,693,024
-0.03(-0.37%)
Sep 03, 2010
7.693
7.805
7.676
7.804
616,709,376
+0.20(+2.62%)
Sep 02, 2010
7.578
7.605
7.497
7.605
491,199,360
+0.06(+0.73%)
Sep 01, 2010
7.464
7.584
7.428
7.550
824,378,112
+0.22(+2.97%)
Aug 31, 2010
7.294
7.376
7.249
7.332
497,637,664
+0.02(+0.25%)
Aug 30, 2010
7.261
7.412
7.259
7.314
453,303,328
+0.03(+0.36%)
Aug 27, 2010
7.291
7.317
7.104
7.287
649,627,392
+0.04(+0.56%)
Aug 26, 2010
7.403
7.412
7.247
7.247
551,845,568
-0.08(-1.07%)
Aug 25, 2010
7.179
7.359
7.154
7.325
705,772,672
+0.09(+1.23%)
Aug 24, 2010
7.319
7.329
7.198
7.236
711,626,752
-0.18(-2.39%)
Aug 23, 2010
7.594
7.600
7.397
7.413
489,700,992
-0.12(-1.54%)
Aug 20, 2010
7.521
7.658
7.510
7.529
454,997,824
-0.01(-0.10%)
Aug 19, 2010
7.625
7.645
7.500
7.536
504,883,616
-0.10(-1.26%)
Aug 18, 2010
7.611
7.681
7.588
7.632
400,841,376
+0.03(+0.44%)
Aug 17, 2010
7.542
7.679
7.516
7.599
500,128,096
+0.13(+1.75%)
Aug 16, 2010
7.467
7.540
7.438
7.469
376,374,496
-0.04(-0.59%)
Aug 13, 2010
7.590
7.597
7.512
7.513
420,227,456
-0.08(-1.07%)
Aug 12, 2010
7.440
7.633
7.423
7.594
632,864,192
+0.05(+0.64%)
Aug 11, 2010
7.703
7.711
7.534
7.546
732,879,616
-0.28(-3.55%)
Aug 10, 2010
7.837
7.855
7.768
7.824
534,755,840
-0.07(-0.89%)
Aug 09, 2010
7.886
7.906
7.828
7.894
358,610,144
+0.05(+0.64%)
Aug 06, 2010
7.835
7.886
7.770
7.844
526,977,760
-0.05(-0.61%)
Aug 05, 2010
7.894
7.937
7.858
7.893
342,346,048
-0.04(-0.49%)
Aug 04, 2010
7.927
7.971
7.851
7.931
497,801,824
+0.03(+0.40%)
Aug 03, 2010
7.872
7.940
7.824
7.900
493,521,056
+0.00(+0.03%)
Aug 02, 2010
7.855
7.920
7.830
7.897
505,279,904
+0.14(+1.79%)
Jul 30, 2010
7.718
7.832
7.688
7.758
531,054,464
-0.03(-0.33%)
Jul 29, 2010
7.863
7.921
7.724
7.784
762,110,144
-0.09(-1.09%)
Jul 28, 2010
7.952
8.022
7.849
7.870
615,145,600
-0.09(-1.18%)
Jul 27, 2010
7.868
7.986
7.850
7.964
691,916,416
+0.14(+1.85%)
Jul 26, 2010
7.841
7.844
7.772
7.820
497,435,296
-0.02(-0.25%)
Jul 23, 2010
7.754
7.853
7.729
7.840
631,628,224
+0.03(+0.35%)
Jul 22, 2010
7.771
7.841
7.700
7.812
763,589,056
+0.14(+1.88%)
Jul 21, 2010
7.995
7.997
7.660
7.668
1,403,258,496
+0.07(+0.93%)
Jul 20, 2010
7.326
7.627
7.239
7.597
1,264,900,736
+0.19(+2.57%)
Jul 19, 2010
7.536
7.536
7.226
7.407
1,212,344,192
-0.13(-1.73%)
Jul 16, 2010
7.636
7.690
7.492
7.537
1,231,383,168
-0.05(-0.62%)
Jul 15, 2010
7.486
7.750
7.458
7.584
974,615,616
-0.04(-0.51%)
Jul 14, 2010
7.521
7.715
7.510
7.622
961,538,816
+0.03(+0.37%)
Jul 13, 2010
7.730
7.733
7.432
7.594
1,408,355,968
-0.17(-2.13%)
Jul 12, 2010
7.797
7.897
7.686
7.760
665,762,624
-0.07(-0.90%)
Jul 09, 2010
7.748
7.838
7.695
7.830
513,431,776
+0.05(+0.59%)
Jul 08, 2010
7.916
7.929
7.687
7.784
873,088,000
-0.02(-0.22%)
Jul 07, 2010
7.555
7.804
7.532
7.801
773,986,432
+0.30(+4.04%)
Jul 06, 2010
7.570
7.624
7.424
7.499
727,804,160
+0.05(+0.68%)
Jul 02, 2010
7.555
7.568
7.335
7.448
822,413,248
-0.05(-0.62%)
Jul 01, 2010
7.670
7.685
7.335
7.494
1,210,752,256
-0.09(-1.21%)
Jun 30, 2010
7.742
7.780
7.540
7.586
874,555,520
-0.14(-1.81%)
Jun 29, 2010
7.966
7.974
7.670
7.726
1,340,945,792
-0.32(-3.95%)
Jun 25, 2010
8.145
8.151
8.017
8.044
651,231,680
-0.07(-0.86%)
Jun 24, 2010
8.173
8.239
8.086
8.113
845,897,408
-0.06(-0.73%)
Jun 23, 2010
8.281
8.284
8.080
8.172
909,333,760
-0.09(-1.05%)
Jun 22, 2010
8.208
8.323
8.188
8.259
847,871,552
+0.11(+1.36%)
Jun 21, 2010
8.375
8.415
8.105
8.148
918,632,128
-0.12(-1.42%)
Jun 18, 2010
8.211
8.294
8.186
8.266
929,134,592
+0.07(+0.81%)
Jun 17, 2010
8.161
8.230
8.128
8.199
1,032,337,600
+0.14(+1.73%)
Jun 16, 2010
7.875
8.075
7.860
8.060
926,985,216
+0.23(+2.91%)
Jun 15, 2010
7.710
7.837
7.706
7.832
691,414,720
+0.16(+2.13%)
Jun 14, 2010
7.720
7.816
7.661
7.669
713,173,120
+0.02(+0.30%)
Jun 11, 2010
7.486
7.656
7.461
7.646
645,080,768
+0.09(+1.20%)
Jun 10, 2010
7.384
7.569
7.305
7.555
918,249,984
+0.22(+3.01%)
Jun 09, 2010
7.584
7.597
7.313
7.335
1,010,616,064
-0.18(-2.46%)
Jun 08, 2010
7.638
7.654
7.409
7.520
1,184,111,360
-0.05(-0.64%)
Jun 07, 2010
7.790
7.816
7.556
7.568
1,049,435,008
-0.15(-1.96%)
Jun 04, 2010
7.787
7.899
7.679
7.720
898,134,976
-0.22(-2.72%)
Jun 03, 2010
7.998
8.009
7.854
7.936
769,366,144
-0.03(-0.31%)
Jun 02, 2010
7.978
7.986
7.852
7.961
814,148,608
+0.09(+1.20%)
Jun 01, 2010
7.832
8.021
7.810
7.866
1,036,140,864
+0.12(+1.54%)
May 28, 2010
7.641
7.823
7.641
7.747
965,836,160
+0.11(+1.39%)
May 27, 2010
7.558
7.657
7.513
7.641
786,676,672
+0.28(+3.79%)
May 26, 2010
7.542
7.604
7.351
7.362
1,006,238,080
-0.03(-0.45%)
May 25, 2010
7.219
7.442
7.153
7.396
1,239,655,680
-0.05(-0.62%)
May 24, 2010
7.458
7.567
7.427
7.442
892,249,408
+0.13(+1.83%)
May 21, 2010
7.022
7.374
6.977
7.308
1,449,331,712
+0.14(+1.92%)
May 20, 2010
7.142
7.354
7.124
7.171
1,516,553,088
-0.32(-4.26%)
May 19, 2010
7.525
7.628
7.385
7.490
1,213,579,136
-0.12(-1.59%)
May 18, 2010
7.750
7.798
7.548
7.611
924,846,464
-0.06(-0.73%)
May 17, 2010
7.682
7.726
7.471
7.667
902,579,328
+0.01(+0.16%)
May 14, 2010
7.696
7.735
7.525
7.655
900,649,792
-0.14(-1.76%)
May 13, 2010
7.939
7.992
7.733
7.792
709,254,272
-0.11(-1.42%)
May 12, 2010
7.819
7.936
7.802
7.904
774,142,080
+0.17(+2.17%)
May 11, 2010
7.815
7.838
7.555
7.736
1,005,454,208
+0.08(+1.00%)
May 10, 2010
7.630
7.680
7.496
7.660
1,163,261,056
+0.55(+7.69%)
May 07, 2010
7.350
7.436
6.792
7.113
1,984,713,472
-0.31(-4.22%)
May 06, 2010
7.655
7.789
6.009
7.427
1,514,999,680
-0.29(-3.80%)
May 05, 2010
7.620
7.785
7.502
7.720
1,044,787,072
-0.08(-1.04%)
May 04, 2010
7.929
7.941
7.743
7.802
856,132,672
-0.23(-2.88%)
May 03, 2010
7.957
8.079
7.928
8.033
537,158,912
+0.16(+2.01%)
Apr 30, 2010
8.122
8.160
7.872
7.874
642,375,936
-0.23(-2.81%)
Apr 29, 2010
7.933
8.143
7.902
8.102
661,259,968
+0.21(+2.69%)
Apr 28, 2010
7.939
7.962
7.733
7.890
897,289,984
-0.01(-0.17%)
Apr 27, 2010
8.061
8.078
7.857
7.903
839,505,728
-0.22(-2.77%)
Apr 26, 2010
8.200
8.217
8.088
8.128
566,863,168
-0.04(-0.49%)
Apr 23, 2010
8.082
8.209
8.053
8.168
943,739,904
+0.13(+1.64%)
Apr 22, 2010
7.788
8.045
7.727
8.037
938,643,072
+0.22(+2.80%)
Apr 21, 2010
7.805
7.849
7.713
7.818
1,162,561,024
+0.44(+5.98%)
Apr 20, 2010
7.496
7.517
7.327
7.377
864,065,920
-0.07(-1.00%)
Apr 19, 2010
7.450
7.476
7.292
7.451
670,815,360
-0.01(-0.13%)
Apr 16, 2010
7.497
7.574
7.375
7.461
888,782,400
-0.05(-0.61%)
Apr 15, 2010
7.413
7.511
7.404
7.507
445,293,248
+0.10(+1.31%)
Apr 14, 2010
7.397
7.413
7.361
7.410
477,985,216
+0.10(+1.34%)
Apr 13, 2010
7.294
7.323
7.272
7.312
361,663,584
+0.00(+0.06%)
Apr 12, 2010
7.305
7.331
7.293
7.307
394,362,400
+0.02(+0.21%)
Apr 09, 2010
7.281
7.295
7.252
7.292
395,733,824
+0.06(+0.77%)
Apr 08, 2010
7.252
7.285
7.179
7.237
678,190,272
-0.02(-0.27%)
Apr 07, 2010
7.230
7.296
7.198
7.256
743,538,432
+0.03(+0.44%)
Apr 06, 2010
7.184
7.245
7.148
7.224
528,423,840
+0.03(+0.44%)
Apr 05, 2010
7.087
7.193
7.081
7.193
807,341,184
+0.08(+1.07%)
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.