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
Applied Materials
(NQ:
AMAT
)
209.73
+3.40 (+1.65%)
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 28, 2013
12.77
12.87
12.55
12.81
29,140,980
+0.01(+0.07%)
Jun 27, 2013
12.99
13.00
12.77
12.80
10,920,372
-0.05(-0.37%)
Jun 26, 2013
13.19
13.24
12.81
12.85
21,573,802
-0.26(-2.00%)
Jun 25, 2013
12.96
13.15
12.89
13.11
0
+0.25(+1.94%)
Jun 24, 2013
12.84
12.93
12.71
12.86
16,469,767
-0.08(-0.63%)
Jun 21, 2013
12.94
13.04
12.70
12.94
26,030,770
+0.00(+0.03%)
Jun 20, 2013
13.31
13.33
12.89
12.94
21,707,820
-0.54(-4.01%)
Jun 19, 2013
13.71
13.78
13.44
13.48
0
-0.23(-1.69%)
Jun 18, 2013
13.54
13.81
13.54
13.71
16,151,321
+0.16(+1.20%)
Jun 17, 2013
13.36
13.65
13.36
13.55
0
+0.32(+2.40%)
Jun 14, 2013
13.41
13.52
13.20
13.23
0
-0.16(-1.22%)
Jun 13, 2013
13.13
13.40
13.08
13.39
13,307,838
+0.30(+2.30%)
Jun 12, 2013
13.40
13.57
13.01
13.09
27,987,574
+0.05(+0.39%)
Jun 11, 2013
13.17
13.25
13.02
13.04
10,121,949
-0.23(-1.75%)
Jun 10, 2013
13.31
13.39
13.19
13.27
11,054,106
-0.03(-0.19%)
Jun 07, 2013
12.90
13.32
12.89
13.30
0
+0.46(+3.61%)
Jun 06, 2013
13.05
13.08
12.77
12.83
19,603,110
-0.17(-1.29%)
Jun 05, 2013
13.32
13.34
12.98
13.00
0
-0.34(-2.54%)
Jun 04, 2013
13.26
13.43
13.22
13.34
22,384,824
+0.09(+0.71%)
Jun 03, 2013
13.06
13.31
13.05
13.25
24,800,414
+0.20(+1.51%)
May 31, 2013
13.02
13.21
13.01
13.05
25,732,914
-0.04(-0.33%)
May 30, 2013
12.75
13.25
12.74
13.09
23,000,106
+0.39(+3.04%)
May 29, 2013
12.69
12.83
12.64
12.71
14,614,460
-0.06(-0.47%)
May 28, 2013
12.59
12.80
12.55
12.77
14,901,909
+0.32(+2.55%)
May 24, 2013
12.45
12.53
12.41
12.45
0
-0.09(-0.68%)
May 23, 2013
12.39
12.56
12.31
12.53
18,112,218
+0.05(+0.41%)
May 22, 2013
12.59
12.79
12.40
12.48
0
-0.11(-0.89%)
May 21, 2013
12.73
12.80
12.59
12.59
0
-0.12(-0.95%)
May 20, 2013
12.71
12.82
12.65
12.71
0
-0.04(-0.33%)
May 17, 2013
12.42
12.76
12.31
12.76
0
+0.26(+2.05%)
May 16, 2013
12.65
12.73
12.21
12.50
25,976,124
-0.12(-0.95%)
May 15, 2013
12.59
12.79
12.53
12.62
0
+0.09(+0.75%)
May 13, 2013
12.72
12.75
12.52
12.53
0
-0.24(-1.87%)
May 10, 2013
12.66
12.77
12.66
12.77
0
+0.04(+0.34%)
May 09, 2013
12.67
12.79
12.64
12.72
10,805,631
+0.06(+0.47%)
May 08, 2013
12.53
12.77
12.42
12.66
0
+0.11(+0.88%)
May 07, 2013
12.65
12.66
12.53
12.55
0
-0.08(-0.61%)
May 06, 2013
12.65
12.72
12.54
12.63
0
-0.02(-0.14%)
May 03, 2013
12.70
12.77
12.61
12.65
0
+0.03(+0.27%)
May 02, 2013
12.34
12.62
12.29
12.61
0
+0.27(+2.21%)
May 01, 2013
12.36
12.57
12.31
12.34
0
-0.03(-0.28%)
Apr 30, 2013
12.25
12.37
12.19
12.37
11,838,598
+0.09(+0.76%)
Apr 29, 2013
12.07
12.31
12.00
12.28
19,287,618
+0.22(+1.84%)
Apr 26, 2013
11.86
12.10
12.01
12.06
20,210,724
-0.01(-0.07%)
Apr 25, 2013
11.72
12.11
11.66
12.07
24,426,886
+0.44(+3.82%)
Apr 24, 2013
11.43
11.65
11.42
11.62
11,739,008
+0.17(+1.49%)
Apr 23, 2013
11.24
11.50
11.20
11.45
12,095,228
+0.30(+2.68%)
Apr 22, 2013
11.03
11.21
10.96
11.15
13,058,794
+0.13(+1.16%)
Apr 19, 2013
10.94
11.10
10.79
11.03
14,817,222
+0.01(+0.08%)
Apr 18, 2013
11.23
11.28
10.99
11.02
16,314,338
-0.11(-0.96%)
Apr 17, 2013
11.32
11.45
11.09
11.12
19,369,252
-0.35(-3.08%)
Apr 16, 2013
11.40
11.51
11.38
11.48
12,544,806
+0.13(+1.13%)
Apr 15, 2013
11.50
11.64
11.28
11.35
19,317,644
-0.27(-2.35%)
Apr 12, 2013
11.74
11.76
11.52
11.62
8,130,832
-0.14(-1.20%)
Apr 11, 2013
11.71
11.91
11.68
11.76
12,928,973
-0.01(-0.11%)
Apr 10, 2013
11.34
11.79
11.32
11.78
17,593,680
+0.43(+3.83%)
Apr 09, 2013
11.38
11.49
11.26
11.34
16,321,160
-0.07(-0.60%)
Apr 08, 2013
11.23
11.44
11.05
11.41
17,837,762
+0.15(+1.36%)
Apr 05, 2013
11.10
11.27
11.01
11.26
12,136,582
-0.02(-0.15%)
Apr 04, 2013
11.17
11.29
11.11
11.27
8,677,935
+0.06(+0.53%)
Apr 03, 2013
11.29
11.29
11.10
11.21
16,886,036
-0.08(-0.69%)
Apr 02, 2013
11.48
11.48
11.25
11.29
10,009,908
-0.10(-0.89%)
Apr 01, 2013
11.49
11.50
11.32
11.39
12,930,962
-0.10(-0.89%)
Mar 28, 2013
11.44
11.55
11.37
11.49
13,929,914
+0.06(+0.52%)
Mar 27, 2013
11.34
11.44
11.16
11.43
12,413,927
+0.01(+0.07%)
Mar 26, 2013
11.43
11.50
11.36
11.43
12,608,112
+0.07(+0.60%)
Mar 25, 2013
11.40
11.43
11.28
11.36
12,466,964
+0.05(+0.45%)
Mar 22, 2013
11.09
11.32
11.09
11.31
16,340,226
+0.26(+2.31%)
Mar 21, 2013
11.17
11.20
11.02
11.05
11,733,593
-0.19(-1.67%)
Mar 20, 2013
11.11
11.27
11.03
11.24
15,049,485
+0.19(+1.70%)
Mar 19, 2013
11.13
11.16
10.91
11.05
21,141,082
-0.08(-0.69%)
Mar 18, 2013
11.20
11.26
11.09
11.13
11,490,668
-0.22(-1.92%)
Mar 15, 2013
11.60
11.69
11.31
11.35
20,975,618
-0.32(-2.71%)
Mar 14, 2013
11.62
11.73
11.62
11.66
9,356,829
+0.04(+0.33%)
Mar 13, 2013
11.47
11.64
11.38
11.62
12,154,862
+0.20(+1.72%)
Mar 12, 2013
11.47
11.55
11.37
11.43
9,807,264
-0.10(-0.89%)
Mar 11, 2013
11.49
11.56
11.46
11.53
8,625,908
-0.02(-0.15%)
Mar 08, 2013
11.63
11.66
11.43
11.55
13,292,834
-0.00(-0.04%)
Mar 07, 2013
11.64
11.75
11.47
11.55
17,604,174
-0.11(-0.91%)
Mar 06, 2013
11.77
11.83
11.64
11.66
13,501,887
-0.06(-0.51%)
Mar 05, 2013
11.64
11.75
11.61
11.72
11,402,934
+0.14(+1.25%)
Mar 04, 2013
11.56
11.60
11.45
11.57
9,507,276
-0.02(-0.15%)
Mar 01, 2013
11.58
11.67
11.43
11.59
15,035,566
-0.10(-0.84%)
Feb 28, 2013
11.78
11.82
11.66
11.69
15,812,936
-0.03(-0.25%)
Feb 27, 2013
11.60
11.79
11.55
11.72
18,134,094
+0.09(+0.81%)
Feb 26, 2013
11.51
11.66
11.40
11.62
26,718,852
+0.34(+3.02%)
Feb 25, 2013
11.66
11.77
11.27
11.28
18,304,578
-0.29(-2.51%)
Feb 22, 2013
11.37
11.59
11.34
11.57
10,712,437
+0.27(+2.42%)
Feb 21, 2013
11.52
11.53
11.16
11.30
20,960,948
-0.29(-2.50%)
Feb 20, 2013
11.85
11.86
11.56
11.59
16,293,154
-0.26(-2.16%)
Feb 19, 2013
11.69
11.90
11.66
11.84
12,834,399
+0.13(+1.09%)
Feb 15, 2013
11.79
11.85
11.62
11.72
12,804,055
-0.05(-0.44%)
Feb 14, 2013
11.74
11.85
11.56
11.77
23,755,376
+0.10(+0.87%)
Feb 13, 2013
11.67
11.68
11.53
11.67
13,734,799
+0.09(+0.81%)
Feb 12, 2013
11.58
11.60
11.41
11.57
13,825,275
+0.00(+0.00%)
Feb 11, 2013
11.49
11.65
11.42
11.57
15,628,898
+0.04(+0.37%)
Feb 08, 2013
11.36
11.59
11.32
11.53
20,008,024
+0.26(+2.33%)
Feb 07, 2013
11.34
11.36
11.11
11.27
17,459,622
-0.08(-0.75%)
Feb 06, 2013
11.28
11.39
11.23
11.35
16,863,148
+0.34(+3.08%)
Feb 04, 2013
11.03
11.25
11.00
11.01
15,878,301
-0.14(-1.29%)
Feb 01, 2013
10.95
11.17
10.90
11.16
20,116,594
+0.22(+2.01%)
Jan 31, 2013
10.89
11.00
10.84
10.94
11,485,433
+0.04(+0.39%)
Jan 30, 2013
10.81
10.96
10.78
10.89
12,784,042
+0.05(+0.47%)
Jan 29, 2013
10.92
10.93
10.78
10.84
10,997,924
-0.14(-1.23%)
Jan 28, 2013
10.90
11.05
10.86
10.98
13,239,164
+0.11(+1.01%)
Jan 25, 2013
10.81
11.00
10.79
10.87
22,371,802
+0.19(+1.83%)
Jan 24, 2013
10.76
10.84
10.65
10.67
12,241,423
-0.08(-0.79%)
Jan 23, 2013
10.79
10.79
10.67
10.76
13,550,583
-0.01(-0.08%)
Jan 22, 2013
10.67
10.78
10.62
10.77
17,262,496
+0.05(+0.47%)
Jan 18, 2013
10.59
10.92
10.51
10.72
57,277,524
+0.21(+2.02%)
Jan 17, 2013
10.12
10.55
10.12
10.51
32,032,232
+0.40(+3.94%)
Jan 16, 2013
9.946
10.21
9.912
10.11
18,286,948
+0.14(+1.36%)
Jan 15, 2013
9.929
10.01
9.827
9.971
12,222,326
+0.02(+0.17%)
Jan 14, 2013
9.887
9.988
9.819
9.954
9,308,469
+0.03(+0.34%)
Jan 11, 2013
9.887
9.946
9.853
9.921
9,551,115
+0.06(+0.60%)
Jan 10, 2013
9.929
10.04
9.844
9.861
11,861,693
-0.03(-0.34%)
Jan 09, 2013
9.760
9.929
9.734
9.895
13,185,104
+0.14(+1.48%)
Jan 08, 2013
9.810
9.870
9.726
9.751
9,750,435
-0.14(-1.37%)
Jan 07, 2013
9.717
9.921
9.649
9.887
17,112,814
-0.12(-1.18%)
Jan 04, 2013
10.01
10.05
9.921
10.01
8,789,577
+0.00(+0.00%)
Jan 03, 2013
10.03
10.08
9.912
10.01
10,318,251
-0.02(-0.21%)
Jan 02, 2013
9.942
10.03
9.692
10.03
15,302,041
+0.33(+3.45%)
Dec 31, 2012
9.531
9.692
9.488
9.692
10,282,733
+0.15(+1.60%)
Dec 28, 2012
9.531
9.641
9.505
9.539
11,818,179
-0.08(-0.79%)
Dec 27, 2012
9.632
9.700
9.480
9.616
13,115,671
-0.03(-0.35%)
Dec 26, 2012
9.632
9.700
9.573
9.649
9,642,329
+0.02(+0.18%)
Dec 24, 2012
9.649
9.734
9.573
9.632
6,241,346
-0.11(-1.13%)
Dec 21, 2012
9.488
9.743
9.336
9.743
36,993,268
+0.10(+1.05%)
Dec 20, 2012
9.607
9.649
9.488
9.641
11,515,678
+0.03(+0.35%)
Dec 19, 2012
9.522
9.641
9.505
9.607
13,196,742
+0.14(+1.43%)
Dec 18, 2012
9.395
9.531
9.336
9.472
12,420,635
+0.06(+0.68%)
Dec 17, 2012
9.395
9.463
9.311
9.408
10,976,656
+0.02(+0.23%)
Dec 14, 2012
9.344
9.472
9.328
9.387
8,976,284
-0.03(-0.27%)
Dec 13, 2012
9.438
9.505
9.268
9.412
17,461,560
+0.02(+0.18%)
Dec 12, 2012
9.412
9.531
9.387
9.395
13,954,274
+0.01(+0.09%)
Dec 11, 2012
9.404
9.484
9.370
9.387
12,235,086
+0.03(+0.27%)
Dec 10, 2012
9.251
9.429
9.243
9.361
11,272,878
+0.07(+0.78%)
Dec 07, 2012
9.260
9.302
9.175
9.289
9,767,646
+0.06(+0.69%)
Dec 06, 2012
9.150
9.226
9.099
9.226
9,932,967
+0.08(+0.83%)
Dec 05, 2012
9.209
9.260
9.124
9.150
12,661,539
-0.06(-0.69%)
Dec 04, 2012
9.056
9.226
9.006
9.213
14,203,919
+0.12(+1.35%)
Nov 30, 2012
9.099
9.145
9.061
9.090
15,626,222
-0.01(-0.09%)
Nov 29, 2012
9.031
9.150
9.023
9.099
11,278,175
+0.12(+1.32%)
Nov 28, 2012
8.751
8.997
8.675
8.980
13,436,541
+0.20(+2.32%)
Nov 27, 2012
8.811
8.895
8.777
8.777
11,300,942
-0.09(-1.00%)
Nov 26, 2012
8.768
8.946
8.760
8.866
11,485,584
+0.06(+0.62%)
Nov 23, 2012
8.845
8.938
8.768
8.811
8,176,777
-0.03(-0.29%)
Nov 21, 2012
8.768
8.895
8.718
8.836
10,268,868
+0.04(+0.43%)
Nov 20, 2012
8.743
8.802
8.675
8.798
12,638,993
+0.02(+0.24%)
Nov 19, 2012
8.607
8.832
8.573
8.777
18,345,364
+0.25(+2.98%)
Nov 16, 2012
8.665
8.682
8.355
8.523
28,896,464
-0.13(-1.46%)
Nov 15, 2012
8.716
8.791
8.598
8.649
18,416,482
-0.05(-0.58%)
Nov 14, 2012
8.875
8.875
8.665
8.699
16,138,788
-0.10(-1.15%)
Nov 13, 2012
8.859
8.951
8.758
8.800
13,280,230
-0.13(-1.41%)
Nov 12, 2012
8.976
9.035
8.909
8.926
9,533,946
-0.03(-0.37%)
Nov 09, 2012
8.833
9.068
8.825
8.959
13,617,315
+0.14(+1.62%)
Nov 08, 2012
9.169
9.220
8.817
8.817
27,615,654
-0.38(-4.11%)
Nov 07, 2012
9.488
9.488
9.152
9.194
21,292,466
-0.43(-4.45%)
Nov 06, 2012
9.320
9.665
9.295
9.623
20,247,192
+0.31(+3.34%)
Nov 05, 2012
8.993
9.354
8.993
9.312
14,210,056
+0.24(+2.59%)
Nov 02, 2012
9.194
9.220
9.018
9.077
15,982,244
-0.12(-1.28%)
Nov 01, 2012
8.926
9.278
8.892
9.194
25,486,194
+0.29(+3.30%)
Oct 31, 2012
8.943
9.001
8.850
8.901
15,041,478
-0.04(-0.47%)
Oct 26, 2012
8.993
8.943
8.943
8.943
18,060,984
-0.03(-0.28%)
Oct 25, 2012
9.026
9.110
8.926
8.968
19,491,916
-0.01(-0.09%)
Oct 24, 2012
9.152
9.161
8.959
8.976
14,155,322
-0.09(-1.02%)
Oct 23, 2012
9.026
9.110
8.917
9.068
14,435,742
-0.03(-0.37%)
Oct 19, 2012
9.413
9.413
9.052
9.102
20,347,182
-0.29(-3.13%)
Oct 18, 2012
9.354
9.430
9.320
9.396
16,308,351
+0.03(+0.27%)
Oct 17, 2012
9.337
9.421
9.312
9.371
17,033,432
-0.03(-0.36%)
Oct 16, 2012
9.228
9.480
9.211
9.404
15,712,109
+0.20(+2.19%)
Oct 15, 2012
9.161
9.228
9.110
9.203
14,960,222
+0.05(+0.55%)
Oct 12, 2012
9.169
9.262
9.127
9.152
12,115,724
-0.04(-0.46%)
Oct 11, 2012
9.236
9.274
9.161
9.194
9,859,269
+0.04(+0.46%)
Oct 10, 2012
9.178
9.262
9.119
9.152
15,458,415
+0.00(+0.00%)
Oct 09, 2012
9.228
9.245
9.113
9.152
13,962,364
-0.09(-1.00%)
Oct 08, 2012
9.304
9.304
9.211
9.245
11,396,671
-0.10(-1.08%)
Oct 05, 2012
9.346
9.455
9.320
9.346
10,917,669
+0.03(+0.27%)
Oct 04, 2012
9.388
9.396
9.253
9.320
20,532,998
-0.05(-0.54%)
Oct 03, 2012
9.404
9.446
9.337
9.371
12,495,352
-0.01(-0.09%)
Oct 02, 2012
9.396
9.421
9.287
9.379
13,298,191
+0.04(+0.40%)
Oct 01, 2012
9.388
9.505
9.304
9.341
12,455,613
-0.03(-0.36%)
Sep 28, 2012
9.421
9.455
9.312
9.375
15,639,834
-0.10(-1.06%)
Sep 27, 2012
9.388
9.547
9.312
9.476
12,055,705
+0.13(+1.35%)
Sep 26, 2012
9.379
9.404
9.220
9.350
12,836,711
-0.01(-0.13%)
Sep 25, 2012
9.606
9.606
9.346
9.362
13,742,721
-0.17(-1.81%)
Sep 24, 2012
9.597
9.597
9.497
9.534
9,886,542
-0.08(-0.79%)
Sep 21, 2012
9.648
9.715
9.564
9.610
20,348,642
+0.00(+0.04%)
Sep 20, 2012
9.606
9.631
9.497
9.606
11,911,930
-0.05(-0.52%)
Sep 19, 2012
9.648
9.707
9.539
9.656
20,725,558
-0.18(-1.79%)
Sep 18, 2012
9.992
10.00
9.791
9.833
17,418,004
-0.19(-1.93%)
Sep 17, 2012
10.09
10.10
9.950
10.03
12,841,854
-0.09(-0.87%)
Sep 14, 2012
9.950
10.13
9.908
10.11
28,187,526
+0.17(+1.69%)
Sep 13, 2012
9.723
9.959
9.665
9.946
17,738,878
+0.21(+2.11%)
Sep 12, 2012
9.807
9.858
9.715
9.740
13,866,022
-0.04(-0.43%)
Sep 11, 2012
9.799
9.883
9.715
9.782
15,059,520
-0.03(-0.30%)
Sep 10, 2012
9.959
9.967
9.799
9.812
16,151,140
-0.15(-1.48%)
Sep 07, 2012
9.824
9.959
9.774
9.959
19,230,292
-0.04(-0.38%)
Sep 06, 2012
9.875
10.03
9.866
9.996
22,998,790
+0.16(+1.58%)
Sep 05, 2012
9.908
9.984
9.791
9.841
15,218,980
-0.02(-0.17%)
Sep 04, 2012
9.782
9.925
9.705
9.858
20,717,880
+0.04(+0.43%)
Aug 31, 2012
9.723
9.879
9.694
9.816
13,035,883
+0.18(+1.92%)
Aug 30, 2012
9.749
9.764
9.614
9.631
11,824,241
-0.19(-1.97%)
Aug 29, 2012
9.765
9.875
9.673
9.824
11,478,039
+0.07(+0.69%)
Aug 27, 2012
9.900
9.908
9.732
9.757
15,243,946
-0.13(-1.27%)
Aug 24, 2012
9.849
9.908
9.791
9.883
13,072,005
-0.02(-0.21%)
Aug 23, 2012
9.875
9.950
9.807
9.904
12,797,497
+0.01(+0.13%)
Aug 22, 2012
9.908
9.984
9.841
9.891
15,685,228
+0.00(+0.00%)
Aug 21, 2012
9.984
10.07
9.849
9.891
14,819,280
-0.08(-0.84%)
Aug 20, 2012
9.967
10.02
9.900
9.975
13,471,091
-0.02(-0.25%)
Aug 17, 2012
9.984
10.00
9.850
10.00
14,348,771
+0.02(+0.17%)
Aug 16, 2012
9.450
10.04
9.417
9.984
31,091,978
+0.15(+1.53%)
Aug 15, 2012
9.775
9.925
9.767
9.834
11,096,037
+0.07(+0.77%)
Aug 14, 2012
9.917
9.959
9.734
9.759
10,835,055
-0.08(-0.85%)
Aug 13, 2012
9.925
9.959
9.800
9.842
10,285,747
-0.12(-1.17%)
Aug 10, 2012
9.900
9.975
9.834
9.959
9,342,065
+0.05(+0.50%)
Aug 09, 2012
9.917
10.00
9.875
9.909
14,157,042
-0.03(-0.25%)
Aug 08, 2012
9.800
9.967
9.759
9.934
10,742,924
+0.04(+0.42%)
Aug 07, 2012
9.659
9.909
9.542
9.892
24,550,626
+0.49(+5.23%)
Aug 06, 2012
9.409
9.559
9.375
9.400
14,184,804
+0.05(+0.53%)
Aug 03, 2012
9.225
9.375
9.167
9.350
10,197,417
+0.25(+2.75%)
Aug 02, 2012
8.984
9.252
8.934
9.100
14,245,117
+0.00(+0.00%)
Aug 01, 2012
9.117
9.150
8.992
9.100
12,346,385
+0.03(+0.28%)
Jul 31, 2012
9.042
9.175
9.034
9.075
11,314,236
+0.06(+0.65%)
Jul 30, 2012
9.134
9.167
8.975
9.017
15,456,300
-0.06(-0.69%)
Jul 27, 2012
8.934
9.117
8.842
9.079
13,071,219
+0.21(+2.40%)
Jul 26, 2012
8.917
8.988
8.759
8.867
13,839,915
+0.14(+1.62%)
Jul 25, 2012
8.675
8.884
8.650
8.725
18,173,714
+0.08(+0.87%)
Jul 24, 2012
8.717
8.750
8.550
8.650
12,393,210
-0.09(-1.05%)
Jul 23, 2012
8.600
8.792
8.513
8.742
13,112,320
-0.02(-0.19%)
Jul 20, 2012
8.900
8.942
8.717
8.759
14,115,429
-0.15(-1.73%)
Jul 19, 2012
8.909
9.034
8.809
8.913
15,551,892
+0.01(+0.14%)
Jul 18, 2012
8.617
8.909
8.617
8.900
13,471,765
+0.24(+2.79%)
Jul 17, 2012
8.684
8.725
8.542
8.659
12,698,746
+0.01(+0.14%)
Jul 16, 2012
8.734
8.734
8.592
8.646
9,514,630
-0.09(-1.00%)
Jul 13, 2012
8.642
8.767
8.625
8.734
12,552,228
+0.09(+1.06%)
Jul 12, 2012
8.725
8.754
8.575
8.642
17,177,870
-0.17(-1.89%)
Jul 11, 2012
8.875
8.913
8.759
8.809
13,049,953
-0.12(-1.31%)
Jul 10, 2012
8.759
9.109
8.667
8.925
27,613,540
-0.25(-2.72%)
Jul 09, 2012
9.209
9.259
9.109
9.175
11,719,034
-0.02(-0.27%)
Jul 06, 2012
9.384
9.384
9.134
9.200
15,279,823
-0.23(-2.47%)
Jul 05, 2012
9.509
9.575
9.375
9.434
14,319,808
-0.12(-1.31%)
Jul 03, 2012
9.375
9.559
9.359
9.559
5,413,905
+0.16(+1.68%)
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.