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
Photronics Inc
(NQ:
PLAB
)
28.40
-0.53 (-1.83%)
Streaming Delayed Price
Updated: 12:39 PM EDT, May 21, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Apr 29, 2011
8.810
8.870
8.650
8.730
418,037
-0.09(-1.02%)
Apr 28, 2011
9.140
9.180
8.730
8.820
839,276
-0.38(-4.13%)
Apr 27, 2011
9.160
9.340
9.000
9.200
999,554
+0.05(+0.55%)
Apr 26, 2011
8.820
9.280
8.810
9.150
1,797,394
+0.39(+4.45%)
Apr 25, 2011
8.730
8.780
8.650
8.760
449,511
+0.03(+0.34%)
Apr 21, 2011
8.830
8.830
8.590
8.730
566,869
+0.02(+0.17%)
Apr 20, 2011
8.680
8.740
8.620
8.715
913,171
+0.23(+2.77%)
Apr 19, 2011
8.440
8.540
8.400
8.480
699,075
+0.07(+0.83%)
Apr 18, 2011
8.450
8.510
8.250
8.410
803,883
-0.23(-2.66%)
Apr 15, 2011
8.600
8.700
8.490
8.640
530,679
+0.11(+1.29%)
Apr 14, 2011
8.460
8.560
8.270
8.530
568,505
-0.05(-0.58%)
Apr 13, 2011
8.570
8.650
8.481
8.580
895,077
+0.07(+0.82%)
Apr 12, 2011
8.570
8.650
8.390
8.510
959,482
-0.09(-1.05%)
Apr 11, 2011
9.000
9.000
8.520
8.600
1,040,563
-0.41(-4.55%)
Apr 08, 2011
8.570
9.190
8.410
9.010
1,597,273
+0.50(+5.88%)
Apr 07, 2011
8.520
8.650
8.270
8.510
1,087,275
-0.03(-0.35%)
Apr 06, 2011
8.870
8.870
8.320
8.540
829,970
-0.21(-2.40%)
Apr 05, 2011
8.740
8.895
8.650
8.750
622,280
+0.03(+0.34%)
Apr 04, 2011
9.140
9.200
8.580
8.720
1,520,476
-0.42(-4.60%)
Apr 01, 2011
9.030
9.230
8.910
9.140
1,505,906
+0.17(+1.90%)
Mar 31, 2011
8.860
8.970
8.660
8.970
1,372,229
+0.06(+0.67%)
Mar 30, 2011
8.910
8.920
8.590
8.910
1,379,523
+0.32(+3.73%)
Mar 29, 2011
8.770
8.880
8.500
8.590
813,022
-0.13(-1.49%)
Mar 28, 2011
8.530
8.860
8.400
8.720
2,074,820
+0.25(+2.95%)
Mar 25, 2011
8.210
8.490
8.140
8.470
2,627,023
+0.39(+4.83%)
Mar 24, 2011
7.810
8.140
7.650
8.080
2,423,823
+0.39(+5.07%)
Mar 23, 2011
7.830
7.850
7.640
7.690
4,406,620
-0.14(-1.79%)
Mar 22, 2011
7.820
7.870
7.250
7.830
3,945,787
-0.65(-7.67%)
Mar 21, 2011
8.420
8.570
8.330
8.480
874,711
+0.27(+3.29%)
Mar 18, 2011
8.310
8.417
8.180
8.210
633,611
+0.05(+0.61%)
Mar 17, 2011
8.360
8.400
8.160
8.160
632,098
+0.09(+1.12%)
Mar 16, 2011
8.570
8.610
8.030
8.070
1,336,289
-0.51(-5.94%)
Mar 15, 2011
8.280
8.720
8.280
8.580
903,536
-0.01(-0.12%)
Mar 14, 2011
8.410
8.630
8.360
8.590
518,845
+0.04(+0.47%)
Mar 11, 2011
8.570
8.670
8.300
8.550
1,069,209
-0.07(-0.81%)
Mar 10, 2011
8.920
8.980
8.610
8.620
1,017,627
-0.40(-4.43%)
Mar 09, 2011
9.450
9.500
9.010
9.020
854,290
-0.48(-5.05%)
Mar 08, 2011
9.600
9.700
9.300
9.500
618,961
-0.06(-0.63%)
Mar 07, 2011
9.870
9.940
9.200
9.560
1,394,267
-0.23(-2.35%)
Mar 04, 2011
9.930
10.15
9.700
9.790
1,920,355
-0.02(-0.18%)
Mar 03, 2011
9.460
9.840
9.460
9.807
1,895,378
+0.50(+5.34%)
Mar 02, 2011
8.910
9.490
8.710
9.310
1,181,754
+0.42(+4.72%)
Mar 01, 2011
9.060
9.150
8.750
8.890
2,118,859
-0.05(-0.56%)
Feb 28, 2011
9.310
9.420
8.770
8.940
1,035,027
-0.29(-3.14%)
Feb 25, 2011
8.820
9.370
8.743
9.230
1,012,144
+0.52(+5.97%)
Feb 24, 2011
8.280
8.780
8.190
8.710
1,194,789
+0.42(+5.07%)
Feb 23, 2011
8.560
8.640
7.970
8.290
1,519,213
-0.30(-3.44%)
Feb 22, 2011
8.950
9.080
8.580
8.585
1,184,576
-0.50(-5.56%)
Feb 18, 2011
9.230
9.390
8.970
9.090
1,143,033
-0.07(-0.76%)
Feb 17, 2011
9.580
9.640
9.130
9.160
1,588,680
-0.30(-3.17%)
Feb 16, 2011
8.810
9.850
8.500
9.460
3,632,949
+1.29(+15.79%)
Feb 15, 2011
8.710
8.730
8.130
8.170
1,276,321
-0.48(-5.55%)
Feb 14, 2011
8.600
8.700
8.530
8.650
1,061,426
+0.25(+2.98%)
Feb 11, 2011
8.240
8.470
8.221
8.400
1,036,096
+0.10(+1.20%)
Feb 10, 2011
7.750
8.330
7.610
8.300
2,808,192
+0.48(+6.14%)
Feb 09, 2011
7.590
7.990
7.500
7.820
3,666,410
+1.10(+16.37%)
Feb 08, 2011
6.730
6.749
6.610
6.720
430,253
-0.03(-0.44%)
Feb 07, 2011
6.730
6.835
6.670
6.750
289,651
+0.04(+0.60%)
Feb 04, 2011
6.800
6.800
6.610
6.710
308,654
-0.06(-0.89%)
Feb 03, 2011
6.630
6.800
6.560
6.770
437,379
+0.11(+1.65%)
Feb 02, 2011
6.800
6.810
6.650
6.660
353,271
-0.14(-2.06%)
Feb 01, 2011
6.680
6.860
6.560
6.800
401,094
+0.21(+3.19%)
Jan 31, 2011
6.540
6.670
6.470
6.590
1,661,177
+0.05(+0.76%)
Jan 28, 2011
6.720
6.790
6.500
6.540
559,338
-0.21(-3.11%)
Jan 27, 2011
6.590
6.830
6.550
6.750
516,637
+0.17(+2.51%)
Jan 26, 2011
6.540
6.590
6.410
6.585
649,219
+0.08(+1.15%)
Jan 25, 2011
6.500
6.530
6.370
6.510
378,649
-0.04(-0.61%)
Jan 24, 2011
6.470
6.610
6.410
6.550
548,853
+0.13(+2.02%)
Jan 21, 2011
6.450
6.560
6.390
6.420
482,029
+0.05(+0.78%)
Jan 20, 2011
6.290
6.380
6.180
6.370
592,994
+0.03(+0.47%)
Jan 19, 2011
6.490
6.490
6.270
6.340
593,740
-0.12(-1.82%)
Jan 18, 2011
6.390
6.610
6.330
6.457
670,588
+0.13(+2.01%)
Jan 14, 2011
6.010
6.440
6.010
6.330
891,266
+0.34(+5.68%)
Jan 13, 2011
5.900
6.010
5.850
5.990
598,094
+0.07(+1.14%)
Jan 12, 2011
5.890
5.950
5.820
5.923
535,077
+0.11(+1.85%)
Jan 11, 2011
5.810
5.950
5.780
5.815
449,220
+0.06(+1.00%)
Jan 10, 2011
5.730
5.770
5.640
5.758
697,954
+0.05(+0.83%)
Jan 07, 2011
5.730
5.770
5.640
5.710
414,466
+0.01(+0.18%)
Jan 06, 2011
5.700
5.750
5.630
5.700
846,805
-0.01(-0.18%)
Jan 05, 2011
5.890
5.950
5.630
5.710
771,966
-0.18(-3.06%)
Jan 04, 2011
6.020
6.030
5.800
5.890
657,162
-0.08(-1.26%)
Jan 03, 2011
5.970
6.010
5.900
5.965
535,619
+0.05(+0.93%)
Dec 31, 2010
5.960
5.970
5.890
5.910
247,529
-0.06(-1.01%)
Dec 30, 2010
6.000
6.010
5.950
5.970
251,477
-0.02(-0.33%)
Dec 29, 2010
5.960
5.990
5.840
5.990
1,434,937
+0.03(+0.50%)
Dec 28, 2010
6.020
6.020
5.920
5.960
322,697
-0.04(-0.67%)
Dec 27, 2010
5.960
6.020
5.920
6.000
427,774
+0.00(+0.08%)
Dec 23, 2010
6.000
6.050
5.950
5.995
771,803
+0.01(+0.25%)
Dec 22, 2010
6.010
6.034
5.930
5.980
366,289
+0.00(+0.00%)
Dec 21, 2010
5.980
6.050
5.960
5.980
437,026
+0.01(+0.17%)
Dec 20, 2010
5.980
6.020
5.950
5.970
534,098
-0.04(-0.67%)
Dec 17, 2010
6.150
6.170
5.950
6.010
644,211
-0.13(-2.12%)
Dec 16, 2010
6.010
6.240
6.000
6.140
506,844
+0.16(+2.68%)
Dec 15, 2010
6.250
6.260
5.920
5.980
608,063
-0.29(-4.63%)
Dec 14, 2010
6.350
6.390
6.190
6.270
589,565
-0.03(-0.48%)
Dec 13, 2010
6.780
6.780
6.300
6.300
938,016
-0.41(-6.11%)
Dec 10, 2010
6.940
6.990
6.690
6.710
533,304
-0.24(-3.45%)
Dec 09, 2010
6.930
6.960
6.840
6.950
414,383
+0.07(+1.02%)
Dec 08, 2010
6.900
6.940
6.770
6.880
305,675
+0.04(+0.51%)
Dec 07, 2010
7.000
7.250
6.700
6.845
760,782
-0.04(-0.51%)
Dec 06, 2010
6.830
6.950
6.630
6.880
448,170
+0.06(+0.88%)
Dec 03, 2010
6.660
6.840
6.460
6.820
327,183
+0.08(+1.19%)
Dec 02, 2010
6.530
6.750
6.530
6.740
296,204
+0.19(+2.90%)
Dec 01, 2010
6.500
6.590
6.340
6.550
378,677
+0.16(+2.50%)
Nov 30, 2010
6.380
6.460
6.150
6.390
1,128,413
-0.06(-0.93%)
Nov 29, 2010
6.180
6.479
6.170
6.450
596,329
+0.22(+3.53%)
Nov 26, 2010
6.190
6.290
6.010
6.230
86,348
-0.05(-0.80%)
Nov 24, 2010
6.150
6.280
6.280
6.280
296,927
+0.17(+2.78%)
Nov 23, 2010
6.070
6.130
5.990
6.110
180,537
-0.07(-1.13%)
Nov 22, 2010
6.240
6.240
6.070
6.180
185,544
+0.04(+0.65%)
Nov 19, 2010
6.140
6.200
6.020
6.140
209,192
+0.02(+0.33%)
Nov 18, 2010
5.970
6.200
5.970
6.120
289,257
+0.23(+3.90%)
Nov 17, 2010
5.920
5.940
5.770
5.890
421,634
-0.05(-0.84%)
Nov 16, 2010
6.050
6.140
5.830
5.940
486,014
-0.20(-3.26%)
Nov 15, 2010
6.210
6.260
6.130
6.140
326,274
-0.02(-0.32%)
Nov 12, 2010
6.250
6.420
6.160
6.160
585,226
-0.20(-3.14%)
Nov 11, 2010
6.190
6.390
6.150
6.360
507,311
+0.05(+0.79%)
Nov 10, 2010
6.180
6.310
6.080
6.310
495,188
+0.16(+2.60%)
Nov 09, 2010
6.210
6.260
6.130
6.150
788,101
-0.02(-0.32%)
Nov 08, 2010
6.680
6.680
5.940
6.170
2,321,694
-0.65(-9.53%)
Nov 05, 2010
6.990
6.990
6.770
6.820
459,333
-0.08(-1.16%)
Nov 04, 2010
6.900
7.100
6.850
6.900
592,622
+0.14(+2.07%)
Nov 03, 2010
6.750
6.869
6.600
6.760
399,536
+0.04(+0.60%)
Nov 02, 2010
6.580
6.730
6.570
6.720
462,949
+0.22(+3.38%)
Nov 01, 2010
6.340
6.530
6.280
6.500
509,865
+0.21(+3.34%)
Oct 29, 2010
6.280
6.350
6.240
6.290
375,266
-0.03(-0.47%)
Oct 28, 2010
6.540
6.540
6.210
6.320
456,519
-0.14(-2.17%)
Oct 27, 2010
6.330
6.470
6.225
6.460
439,985
+0.09(+1.41%)
Oct 25, 2010
6.350
6.550
6.330
6.370
425,598
+0.11(+1.76%)
Oct 22, 2010
6.230
6.300
6.160
6.260
257,353
+0.08(+1.29%)
Oct 21, 2010
6.420
6.420
6.000
6.180
404,080
-0.18(-2.83%)
Oct 20, 2010
6.330
6.400
6.240
6.360
405,832
+0.08(+1.27%)
Oct 19, 2010
6.310
6.370
5.870
6.280
991,065
-0.15(-2.33%)
Oct 18, 2010
6.500
6.530
6.310
6.430
764,435
-0.03(-0.46%)
Oct 15, 2010
6.500
6.860
6.460
6.460
1,440,539
+0.03(+0.47%)
Oct 14, 2010
6.080
6.450
6.080
6.430
858,845
+0.38(+6.28%)
Oct 13, 2010
5.900
6.112
5.850
6.050
604,779
+0.25(+4.31%)
Oct 12, 2010
5.690
5.900
5.585
5.800
647,382
+0.10(+1.75%)
Oct 11, 2010
5.600
5.790
5.570
5.700
442,291
+0.14(+2.52%)
Oct 08, 2010
5.440
5.670
5.440
5.560
448,448
+0.11(+2.02%)
Oct 07, 2010
5.560
5.690
5.440
5.450
865,162
-0.07(-1.27%)
Oct 06, 2010
5.560
5.580
5.410
5.520
267,252
-0.03(-0.54%)
Oct 05, 2010
5.380
5.570
5.200
5.550
440,735
+0.27(+5.11%)
Oct 04, 2010
5.360
5.450
5.180
5.280
605,389
-0.04(-0.75%)
Oct 01, 2010
5.390
5.500
5.201
5.320
367,301
+0.03(+0.57%)
Sep 30, 2010
5.520
5.620
5.170
5.290
370,407
-0.16(-2.94%)
Sep 29, 2010
5.190
5.490
5.190
5.450
462,881
+0.23(+4.41%)
Sep 28, 2010
5.430
5.450
5.160
5.220
477,484
-0.16(-2.97%)
Sep 27, 2010
5.150
5.470
5.100
5.380
631,251
+0.27(+5.28%)
Sep 24, 2010
4.980
5.129
4.950
5.110
448,339
+0.18(+3.65%)
Sep 23, 2010
4.700
4.980
4.600
4.930
496,933
+0.17(+3.57%)
Sep 22, 2010
4.590
4.760
4.500
4.760
436,307
+0.14(+3.03%)
Sep 21, 2010
4.660
4.790
4.500
4.620
291,016
-0.06(-1.28%)
Sep 20, 2010
4.610
4.700
4.510
4.680
425,911
+0.06(+1.30%)
Sep 17, 2010
4.800
4.820
4.605
4.620
471,093
-0.05(-1.07%)
Sep 15, 2010
4.670
4.720
4.500
4.670
266,303
-0.05(-1.06%)
Sep 14, 2010
4.490
4.750
4.420
4.720
378,481
+0.22(+4.89%)
Sep 13, 2010
4.430
4.540
4.430
4.500
290,774
+0.14(+3.21%)
Sep 10, 2010
4.380
4.460
4.280
4.360
173,194
-0.01(-0.23%)
Sep 09, 2010
4.410
4.430
4.280
4.370
180,719
+0.04(+0.92%)
Sep 08, 2010
4.360
4.390
4.310
4.330
375,444
+0.00(+0.00%)
Sep 07, 2010
4.350
4.420
4.320
4.330
482,962
-0.16(-3.56%)
Sep 03, 2010
4.600
4.660
4.410
4.490
290,974
-0.09(-1.97%)
Sep 02, 2010
4.520
4.600
4.490
4.580
170,961
+0.03(+0.66%)
Sep 01, 2010
4.400
4.550
4.310
4.550
352,649
+0.24(+5.57%)
Aug 31, 2010
4.320
4.350
4.220
4.310
406,943
-0.02(-0.35%)
Aug 30, 2010
4.440
4.516
4.320
4.325
371,562
-0.12(-2.70%)
Aug 27, 2010
4.480
4.515
4.270
4.445
461,194
+0.04(+1.02%)
Aug 26, 2010
4.430
4.500
4.390
4.400
259,092
-0.02(-0.45%)
Aug 25, 2010
4.190
4.430
4.140
4.420
234,549
+0.19(+4.49%)
Aug 24, 2010
4.250
4.300
4.160
4.230
263,172
-0.09(-2.08%)
Aug 23, 2010
4.310
4.420
4.240
4.320
291,628
+0.06(+1.41%)
Aug 20, 2010
4.220
4.330
4.160
4.260
555,971
-0.04(-0.93%)
Aug 19, 2010
4.450
4.600
4.300
4.300
352,870
-0.19(-4.23%)
Aug 18, 2010
4.470
4.680
4.440
4.490
510,383
+0.11(+2.51%)
Aug 17, 2010
4.130
4.510
4.060
4.380
524,438
+0.32(+7.88%)
Aug 16, 2010
3.910
4.140
3.880
4.060
197,133
+0.11(+2.78%)
Aug 13, 2010
4.070
4.140
3.940
3.950
2,423,828
-0.16(-3.89%)
Aug 12, 2010
4.010
4.230
3.900
4.110
268,117
+0.02(+0.49%)
Aug 11, 2010
4.410
4.430
4.060
4.090
526,854
-0.43(-9.51%)
Aug 10, 2010
4.760
4.790
4.520
4.520
301,461
-0.33(-6.80%)
Aug 09, 2010
4.720
4.860
4.710
4.850
296,413
+0.20(+4.30%)
Aug 06, 2010
4.450
4.700
4.440
4.650
217,900
+0.10(+2.20%)
Aug 05, 2010
4.490
4.580
4.450
4.550
130,973
+0.00(+0.00%)
Aug 04, 2010
4.510
4.570
4.480
4.550
118,994
+0.06(+1.34%)
Aug 03, 2010
4.410
4.570
4.260
4.490
216,063
+0.04(+0.90%)
Aug 02, 2010
4.630
4.710
4.400
4.450
300,261
-0.07(-1.55%)
Jul 30, 2010
4.370
4.560
4.340
4.520
196,547
+0.05(+1.12%)
Jul 29, 2010
4.570
4.670
4.370
4.470
394,674
-0.07(-1.54%)
Jul 28, 2010
4.950
5.030
4.510
4.540
430,246
-0.41(-8.28%)
Jul 27, 2010
4.950
5.030
4.900
4.950
233,248
+0.05(+1.02%)
Jul 26, 2010
4.890
4.920
4.740
4.900
360,395
+0.02(+0.41%)
Jul 23, 2010
4.880
4.980
4.810
4.880
310,799
-0.04(-0.81%)
Jul 22, 2010
4.700
4.950
4.620
4.920
408,815
+0.32(+6.96%)
Jul 21, 2010
4.690
4.810
4.550
4.600
333,762
-0.05(-1.08%)
Jul 20, 2010
4.560
4.650
4.490
4.650
349,806
+0.00(+0.00%)
Jul 19, 2010
4.390
4.670
4.390
4.650
243,775
+0.30(+6.90%)
Jul 16, 2010
4.750
4.750
4.330
4.350
275,941
-0.46(-9.56%)
Jul 15, 2010
4.850
4.850
4.630
4.810
177,002
-0.02(-0.41%)
Jul 14, 2010
4.830
4.980
4.790
4.830
163,766
-0.04(-0.82%)
Jul 13, 2010
4.550
4.870
4.540
4.870
303,612
+0.38(+8.46%)
Jul 12, 2010
4.620
4.690
4.490
4.490
133,902
-0.17(-3.65%)
Jul 09, 2010
4.530
4.680
4.450
4.660
328,589
+0.11(+2.42%)
Jul 08, 2010
4.560
4.580
4.410
4.550
245,285
+0.06(+1.34%)
Jul 07, 2010
4.200
4.500
4.030
4.490
309,084
+0.32(+7.67%)
Jul 06, 2010
4.470
4.550
4.070
4.170
576,968
-0.18(-4.14%)
Jul 02, 2010
4.510
4.700
4.350
4.350
179,222
-0.10(-2.25%)
Jul 01, 2010
4.510
4.540
4.330
4.450
383,920
-0.07(-1.55%)
Jun 30, 2010
4.460
4.560
4.420
4.520
1,216,010
+0.05(+1.12%)
Jun 29, 2010
4.500
4.620
4.430
4.470
388,329
-0.23(-4.89%)
Jun 25, 2010
4.640
4.710
4.520
4.700
633,189
+0.11(+2.40%)
Jun 24, 2010
4.710
4.720
4.500
4.590
391,292
-0.18(-3.77%)
Jun 23, 2010
4.830
4.950
4.700
4.770
212,283
-0.09(-1.85%)
Jun 22, 2010
5.000
5.110
4.850
4.860
219,645
-0.11(-2.21%)
Jun 21, 2010
5.170
5.290
4.890
4.970
261,874
-0.08(-1.58%)
Jun 18, 2010
5.180
5.190
4.980
5.050
499,658
-0.09(-1.75%)
Jun 17, 2010
5.150
5.200
5.010
5.140
174,976
+0.01(+0.19%)
Jun 16, 2010
5.050
5.200
5.030
5.130
382,100
+0.03(+0.59%)
Jun 15, 2010
5.040
5.160
4.850
5.100
596,684
+0.13(+2.62%)
Jun 14, 2010
4.900
5.080
4.870
4.970
372,953
+0.15(+3.11%)
Jun 11, 2010
4.640
4.850
4.640
4.820
196,119
+0.11(+2.23%)
Jun 10, 2010
4.680
4.760
4.590
4.715
331,268
+0.17(+3.63%)
Jun 09, 2010
4.530
4.630
4.420
4.550
448,316
+0.10(+2.25%)
Jun 08, 2010
4.550
4.650
4.320
4.450
319,519
-0.07(-1.55%)
Jun 07, 2010
4.850
4.920
4.510
4.520
424,494
-0.30(-6.22%)
Jun 04, 2010
5.070
5.100
4.800
4.820
459,726
-0.43(-8.19%)
Jun 03, 2010
5.120
5.270
5.040
5.250
399,018
+0.17(+3.35%)
Jun 02, 2010
4.990
5.080
4.785
5.080
474,225
+0.14(+2.83%)
Jun 01, 2010
5.000
5.190
4.940
4.940
543,249
-0.12(-2.37%)
May 28, 2010
4.840
5.110
4.550
5.060
619,941
+0.22(+4.55%)
May 27, 2010
4.890
4.940
4.780
4.840
385,022
+0.11(+2.33%)
May 26, 2010
4.900
5.030
4.710
4.730
258,314
-0.13(-2.67%)
May 25, 2010
4.650
4.880
4.620
4.860
360,970
+0.11(+2.32%)
May 24, 2010
4.780
4.950
4.670
4.750
1,116,169
-0.01(-0.21%)
May 21, 2010
4.560
4.900
4.450
4.760
495,111
+0.04(+0.85%)
May 20, 2010
4.700
4.930
4.610
4.720
583,878
-0.12(-2.48%)
May 19, 2010
5.150
5.235
4.720
4.840
1,841,684
-0.07(-1.43%)
May 18, 2010
5.300
5.300
4.820
4.910
391,096
-0.30(-5.76%)
May 17, 2010
5.140
5.240
4.960
5.210
313,566
+0.13(+2.56%)
May 14, 2010
5.000
5.100
4.850
5.080
359,826
+0.01(+0.20%)
May 13, 2010
5.250
5.290
5.010
5.070
275,894
-0.21(-3.98%)
May 12, 2010
5.120
5.280
5.080
5.280
420,653
+0.20(+3.94%)
May 11, 2010
5.000
5.110
4.660
5.080
333,483
+0.18(+3.67%)
May 10, 2010
4.750
4.960
4.650
4.900
572,047
+0.34(+7.46%)
May 07, 2010
4.760
4.790
4.350
4.560
382,001
-0.20(-4.20%)
May 06, 2010
4.970
5.170
4.440
4.760
597,399
-0.23(-4.61%)
May 05, 2010
5.120
5.260
4.990
4.990
417,859
-0.24(-4.59%)
May 04, 2010
5.490
5.570
5.230
5.230
548,317
-0.37(-6.61%)
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.