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
)
28.12
-0.81 (-2.80%)
Streaming Delayed Price
Updated: 10:02 AM 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 30, 2012
6.320
6.330
6.180
6.190
293,012
-0.21(-3.28%)
Apr 27, 2012
6.350
6.430
6.210
6.400
247,399
+0.09(+1.43%)
Apr 26, 2012
6.110
6.330
6.090
6.310
265,157
+0.21(+3.44%)
Apr 25, 2012
6.030
6.200
6.020
6.100
298,243
+0.16(+2.69%)
Apr 24, 2012
6.010
6.050
5.920
5.940
283,562
-0.05(-0.83%)
Apr 23, 2012
5.950
6.020
5.800
5.990
521,927
-0.08(-1.32%)
Apr 20, 2012
6.240
6.250
6.060
6.070
306,739
-0.09(-1.46%)
Apr 19, 2012
6.160
6.300
6.120
6.160
222,153
-0.02(-0.32%)
Apr 18, 2012
6.270
6.290
6.100
6.180
427,563
-0.17(-2.68%)
Apr 17, 2012
6.180
6.400
6.100
6.350
217,931
+0.22(+3.59%)
Apr 16, 2012
6.120
6.240
5.980
6.130
283,222
+0.03(+0.49%)
Apr 13, 2012
6.350
6.350
6.100
6.100
296,344
-0.30(-4.69%)
Apr 12, 2012
6.120
6.420
6.120
6.400
252,666
+0.30(+4.92%)
Apr 11, 2012
6.140
6.290
6.060
6.100
369,179
+0.05(+0.83%)
Apr 10, 2012
6.170
6.320
6.010
6.050
435,204
-0.14(-2.26%)
Apr 09, 2012
6.220
6.320
6.100
6.190
412,365
-0.18(-2.83%)
Apr 05, 2012
6.350
6.450
6.300
6.370
705,413
+0.00(+0.00%)
Apr 04, 2012
6.480
6.540
6.310
6.370
564,032
-0.22(-3.34%)
Apr 03, 2012
6.710
6.770
6.560
6.590
349,895
-0.16(-2.37%)
Apr 02, 2012
6.650
6.780
6.595
6.750
359,228
+0.10(+1.50%)
Mar 30, 2012
6.760
6.780
6.600
6.650
361,023
-0.04(-0.60%)
Mar 29, 2012
6.540
6.700
6.540
6.690
368,126
+0.09(+1.36%)
Mar 28, 2012
6.740
6.740
6.570
6.600
500,264
-0.15(-2.22%)
Mar 27, 2012
6.690
6.860
6.680
6.750
342,391
+0.06(+0.90%)
Mar 26, 2012
6.690
6.810
6.680
6.690
380,872
+0.09(+1.36%)
Mar 23, 2012
6.630
6.630
6.500
6.600
351,971
+0.00(+0.00%)
Mar 22, 2012
6.590
6.649
6.490
6.600
341,708
-0.07(-1.05%)
Mar 21, 2012
6.530
6.740
6.530
6.670
490,928
+0.16(+2.46%)
Mar 20, 2012
6.430
6.600
6.390
6.510
562,633
+0.02(+0.31%)
Mar 19, 2012
6.430
6.600
6.420
6.490
863,240
+0.00(+0.00%)
Mar 16, 2012
6.410
6.510
6.320
6.490
643,895
+0.09(+1.41%)
Mar 15, 2012
6.350
6.470
6.260
6.400
623,158
+0.08(+1.27%)
Mar 14, 2012
6.510
6.550
6.210
6.320
544,869
-0.19(-2.92%)
Mar 13, 2012
6.510
6.550
6.430
6.510
316,564
+0.08(+1.24%)
Mar 12, 2012
6.480
6.529
6.380
6.430
605,173
-0.03(-0.46%)
Mar 09, 2012
6.500
6.550
6.400
6.460
824,593
-0.02(-0.31%)
Mar 08, 2012
6.470
6.540
6.350
6.480
385,718
+0.08(+1.25%)
Mar 07, 2012
6.330
6.490
6.330
6.400
729,084
+0.20(+3.23%)
Mar 06, 2012
6.310
6.360
6.180
6.200
1,231,041
-0.22(-3.43%)
Mar 05, 2012
6.720
6.760
6.370
6.420
1,057,284
-0.33(-4.89%)
Mar 02, 2012
6.990
7.070
6.750
6.750
807,126
-0.25(-3.57%)
Mar 01, 2012
7.020
7.150
6.950
7.000
739,237
-0.01(-0.14%)
Feb 29, 2012
7.350
7.400
7.000
7.010
1,008,949
-0.29(-3.97%)
Feb 28, 2012
7.290
7.430
7.220
7.300
423,878
+0.03(+0.41%)
Feb 27, 2012
7.290
7.370
7.160
7.270
445,312
-0.12(-1.62%)
Feb 24, 2012
7.210
7.440
7.065
7.390
921,151
+0.16(+2.21%)
Feb 23, 2012
7.240
7.320
7.150
7.230
402,015
+0.02(+0.28%)
Feb 22, 2012
7.250
7.260
7.150
7.210
504,144
-0.06(-0.83%)
Feb 21, 2012
7.450
7.490
7.110
7.270
928,913
-0.15(-2.02%)
Feb 17, 2012
7.330
7.539
7.290
7.420
1,066,069
+0.14(+1.92%)
Feb 16, 2012
7.490
7.490
6.710
7.280
1,251,777
-0.25(-3.32%)
Feb 15, 2012
7.490
7.700
7.260
7.530
1,052,774
+0.08(+1.07%)
Feb 14, 2012
7.410
7.470
7.230
7.450
559,784
+0.03(+0.40%)
Feb 13, 2012
7.560
7.560
7.290
7.420
579,085
-0.03(-0.40%)
Feb 10, 2012
7.470
7.485
7.353
7.450
267,635
-0.11(-1.46%)
Feb 09, 2012
7.410
7.570
7.380
7.560
580,594
+0.17(+2.30%)
Feb 08, 2012
7.260
7.430
7.230
7.390
327,904
+0.18(+2.50%)
Feb 07, 2012
7.330
7.400
7.160
7.210
320,405
-0.11(-1.50%)
Feb 06, 2012
7.400
7.410
7.180
7.320
458,569
-0.17(-2.27%)
Feb 03, 2012
7.400
7.505
7.310
7.490
669,337
+0.20(+2.74%)
Feb 02, 2012
7.180
7.375
7.080
7.290
448,850
+0.11(+1.53%)
Feb 01, 2012
6.930
7.200
6.880
7.180
607,462
+0.32(+4.66%)
Jan 31, 2012
7.010
7.080
6.730
6.860
400,222
-0.07(-1.01%)
Jan 30, 2012
7.080
7.200
6.850
6.930
457,777
-0.35(-4.81%)
Jan 27, 2012
7.110
7.290
7.063
7.280
317,350
+0.13(+1.82%)
Jan 26, 2012
7.340
7.340
7.100
7.150
366,211
-0.16(-2.19%)
Jan 25, 2012
7.060
7.360
6.985
7.310
844,850
+0.25(+3.54%)
Jan 24, 2012
7.000
7.070
6.931
7.060
689,016
+0.00(+0.00%)
Jan 23, 2012
7.150
7.200
7.010
7.060
489,947
-0.12(-1.67%)
Jan 20, 2012
7.160
7.330
7.020
7.180
436,734
-0.01(-0.14%)
Jan 19, 2012
7.390
7.650
7.140
7.190
1,844,421
-0.13(-1.78%)
Jan 18, 2012
6.810
7.350
6.810
7.320
1,204,887
+0.51(+7.49%)
Jan 17, 2012
6.600
6.830
6.590
6.810
702,323
+0.30(+4.61%)
Jan 13, 2012
6.620
6.730
6.500
6.510
310,555
-0.22(-3.27%)
Jan 12, 2012
6.810
6.830
6.580
6.730
1,038,274
-0.06(-0.88%)
Jan 11, 2012
6.560
6.820
6.390
6.790
309,034
+0.17(+2.57%)
Jan 10, 2012
6.650
6.750
6.580
6.620
354,452
+0.10(+1.53%)
Jan 09, 2012
6.350
6.560
6.240
6.520
675,151
+0.20(+3.16%)
Jan 06, 2012
6.340
6.360
6.170
6.320
354,419
-0.01(-0.16%)
Jan 05, 2012
6.230
6.330
6.150
6.330
361,022
+0.07(+1.12%)
Jan 04, 2012
6.090
6.320
6.020
6.260
1,101,447
+0.18(+2.96%)
Dec 30, 2011
6.130
6.200
6.040
6.080
207,281
-0.05(-0.82%)
Dec 29, 2011
6.100
6.160
6.031
6.130
300,689
+0.06(+0.99%)
Dec 28, 2011
6.290
6.290
6.020
6.070
187,478
-0.24(-3.80%)
Dec 27, 2011
6.310
6.360
6.230
6.310
171,200
-0.03(-0.47%)
Dec 23, 2011
6.510
6.510
6.255
6.340
222,371
+0.19(+3.09%)
Dec 21, 2011
6.030
6.180
5.900
6.150
370,587
+0.10(+1.65%)
Dec 20, 2011
5.800
6.150
5.800
6.050
700,191
+0.42(+7.46%)
Dec 19, 2011
5.950
6.030
5.580
5.630
437,602
-0.27(-4.58%)
Dec 16, 2011
5.830
6.150
5.690
5.900
525,403
+0.13(+2.25%)
Dec 15, 2011
5.910
5.970
5.720
5.770
776,507
-0.13(-2.20%)
Dec 14, 2011
5.850
5.910
5.760
5.900
655,163
-0.01(-0.17%)
Dec 13, 2011
6.140
6.220
5.875
5.910
553,078
-0.18(-2.96%)
Dec 12, 2011
6.500
6.500
5.920
6.090
554,040
-0.23(-3.64%)
Dec 09, 2011
5.960
6.390
5.880
6.320
641,978
+0.36(+6.04%)
Dec 08, 2011
6.000
6.150
5.890
5.960
838,859
-0.15(-2.45%)
Dec 07, 2011
5.830
6.190
5.650
6.110
1,179,283
+0.07(+1.16%)
Dec 06, 2011
6.090
6.170
6.000
6.040
695,920
-0.05(-0.82%)
Dec 05, 2011
5.980
6.200
5.890
6.090
524,151
+0.24(+4.10%)
Dec 02, 2011
5.840
5.945
5.760
5.850
400,977
+0.12(+2.09%)
Dec 01, 2011
5.770
5.840
5.642
5.730
456,604
-0.06(-1.04%)
Nov 30, 2011
5.550
5.790
5.550
5.790
767,348
+0.41(+7.62%)
Nov 29, 2011
5.270
5.400
5.270
5.380
492,294
+0.12(+2.28%)
Nov 28, 2011
5.170
5.290
5.100
5.260
541,304
+0.31(+6.26%)
Nov 25, 2011
5.060
5.169
4.950
4.950
230,984
-0.15(-2.94%)
Nov 23, 2011
5.150
5.220
5.100
5.100
597,449
-0.14(-2.67%)
Nov 22, 2011
5.180
5.280
5.100
5.240
575,930
+0.04(+0.77%)
Nov 21, 2011
5.410
5.470
5.180
5.200
331,844
-0.30(-5.45%)
Nov 18, 2011
5.640
5.750
5.460
5.500
487,863
-0.12(-2.14%)
Nov 17, 2011
5.940
5.979
5.590
5.620
443,741
-0.36(-6.02%)
Nov 16, 2011
5.940
6.250
5.871
5.980
660,389
-0.04(-0.66%)
Nov 15, 2011
5.880
6.060
5.810
6.020
417,512
+0.08(+1.35%)
Nov 14, 2011
6.060
6.150
5.780
5.940
546,533
-0.18(-2.94%)
Nov 11, 2011
5.850
6.150
5.760
6.120
529,113
+0.36(+6.25%)
Nov 10, 2011
6.030
6.030
5.670
5.760
434,330
-0.15(-2.54%)
Nov 09, 2011
5.810
6.110
5.790
5.910
1,412,252
-0.45(-7.08%)
Nov 08, 2011
6.130
6.380
6.110
6.360
514,576
+0.28(+4.61%)
Nov 07, 2011
6.110
6.220
5.870
6.080
608,576
-0.18(-2.88%)
Nov 04, 2011
6.280
6.300
5.810
6.260
1,031,642
-0.04(-0.63%)
Nov 03, 2011
6.230
6.340
6.070
6.300
725,466
+0.17(+2.77%)
Nov 02, 2011
6.160
6.220
6.030
6.130
506,252
+0.10(+1.66%)
Nov 01, 2011
5.970
6.170
5.840
6.030
564,344
-0.24(-3.83%)
Oct 31, 2011
6.440
6.440
6.200
6.270
574,255
-0.22(-3.39%)
Oct 28, 2011
6.700
6.790
6.420
6.490
1,025,268
-0.24(-3.57%)
Oct 27, 2011
6.780
6.850
6.460
6.730
1,696,986
+0.28(+4.34%)
Oct 26, 2011
6.570
6.670
6.310
6.450
865,757
-0.02(-0.31%)
Oct 25, 2011
6.530
6.720
6.440
6.470
541,070
-0.16(-2.41%)
Oct 24, 2011
6.190
6.660
6.190
6.630
663,069
+0.50(+8.16%)
Oct 21, 2011
6.270
6.330
6.040
6.130
1,288,970
+0.00(+0.00%)
Oct 20, 2011
6.240
6.280
5.870
6.130
758,578
-0.17(-2.70%)
Oct 19, 2011
6.390
6.550
6.180
6.300
812,564
-0.13(-2.02%)
Oct 18, 2011
6.260
6.510
6.060
6.430
672,079
+0.10(+1.58%)
Oct 17, 2011
6.540
6.650
6.270
6.330
2,023,604
-0.32(-4.81%)
Oct 14, 2011
6.500
6.650
6.460
6.650
854,109
+0.23(+3.58%)
Oct 13, 2011
6.000
6.430
6.000
6.420
973,860
+0.40(+6.64%)
Oct 12, 2011
5.720
6.060
5.720
6.020
1,137,482
+0.37(+6.55%)
Oct 11, 2011
5.560
5.670
5.492
5.650
430,740
+0.02(+0.36%)
Oct 10, 2011
5.410
5.630
5.380
5.630
584,079
+0.36(+6.83%)
Oct 07, 2011
5.410
5.518
5.240
5.270
573,082
-0.10(-1.86%)
Oct 06, 2011
5.310
5.470
5.150
5.370
558,087
+0.10(+1.90%)
Oct 05, 2011
5.100
5.395
5.080
5.270
773,714
+0.16(+3.13%)
Oct 04, 2011
4.610
5.120
4.580
5.110
1,047,453
+0.44(+9.42%)
Oct 03, 2011
4.900
5.040
4.670
4.670
1,205,021
-0.31(-6.22%)
Sep 30, 2011
5.060
5.230
4.940
4.980
1,245,595
-0.22(-4.23%)
Sep 29, 2011
5.450
5.500
5.000
5.200
968,913
-0.14(-2.62%)
Sep 28, 2011
5.930
5.930
5.320
5.340
1,326,764
-0.62(-10.40%)
Sep 27, 2011
5.980
6.120
5.860
5.960
791,423
+0.16(+2.76%)
Sep 26, 2011
5.670
5.800
5.520
5.800
628,571
+0.22(+3.94%)
Sep 23, 2011
5.590
5.800
5.460
5.580
706,454
-0.01(-0.18%)
Sep 22, 2011
5.610
5.760
5.390
5.590
1,044,427
-0.29(-4.93%)
Sep 21, 2011
6.100
6.220
5.870
5.880
538,392
-0.23(-3.76%)
Sep 20, 2011
6.530
6.530
6.040
6.110
599,563
-0.43(-6.57%)
Sep 19, 2011
6.540
6.640
6.320
6.540
632,149
-0.15(-2.24%)
Sep 16, 2011
6.680
6.720
6.590
6.690
702,090
+0.03(+0.45%)
Sep 15, 2011
6.660
6.750
6.530
6.660
828,900
+0.10(+1.52%)
Sep 14, 2011
6.120
6.590
6.030
6.560
2,568,999
+0.52(+8.61%)
Sep 13, 2011
5.920
6.090
5.851
6.040
651,606
+0.14(+2.37%)
Sep 12, 2011
5.770
6.041
5.660
5.900
651,620
+0.01(+0.17%)
Sep 09, 2011
6.090
6.230
5.810
5.890
762,005
-0.27(-4.38%)
Sep 08, 2011
6.340
6.480
6.020
6.160
526,330
-0.17(-2.69%)
Sep 07, 2011
6.190
6.390
6.060
6.330
537,191
+0.29(+4.80%)
Sep 06, 2011
5.850
6.070
5.830
6.040
593,947
+0.00(+0.00%)
Sep 02, 2011
6.090
6.230
6.000
6.040
546,443
-0.21(-3.36%)
Sep 01, 2011
6.510
6.579
6.200
6.250
684,009
-0.21(-3.25%)
Aug 31, 2011
6.710
6.840
6.350
6.460
821,348
-0.15(-2.27%)
Aug 30, 2011
6.810
6.810
6.440
6.610
863,591
-0.27(-3.92%)
Aug 29, 2011
6.710
6.900
6.625
6.880
524,015
+0.26(+3.93%)
Aug 26, 2011
6.310
6.620
6.100
6.620
1,045,182
+0.25(+3.92%)
Aug 25, 2011
6.630
6.820
6.340
6.370
726,304
-0.32(-4.78%)
Aug 24, 2011
6.840
6.940
6.650
6.690
799,275
-0.14(-2.05%)
Aug 23, 2011
6.440
6.840
6.270
6.830
780,368
+0.45(+7.05%)
Aug 22, 2011
6.670
6.909
6.350
6.380
838,646
-0.01(-0.16%)
Aug 19, 2011
6.600
6.900
6.339
6.390
1,291,934
-0.37(-5.40%)
Aug 18, 2011
6.910
7.120
6.550
6.755
2,578,888
-0.49(-6.70%)
Aug 17, 2011
6.340
7.590
6.140
7.240
5,788,831
+1.62(+28.83%)
Aug 16, 2011
6.100
6.130
5.600
5.620
2,108,064
-0.57(-9.21%)
Aug 15, 2011
5.990
6.195
5.990
6.190
775,635
+0.27(+4.56%)
Aug 12, 2011
6.120
6.320
5.850
5.920
610,583
-0.14(-2.31%)
Aug 11, 2011
5.670
6.160
5.670
6.060
981,686
+0.45(+8.02%)
Aug 10, 2011
5.580
5.890
5.434
5.610
1,149,069
-0.18(-3.11%)
Aug 09, 2011
5.730
5.930
5.240
5.790
1,680,593
+0.31(+5.66%)
Aug 08, 2011
5.620
5.967
5.470
5.480
1,856,182
-0.43(-7.28%)
Aug 05, 2011
6.260
6.440
5.630
5.910
1,808,200
-0.26(-4.21%)
Aug 04, 2011
6.520
6.520
6.160
6.170
1,267,938
-0.57(-8.46%)
Aug 03, 2011
6.730
6.760
6.100
6.740
1,609,220
-0.04(-0.59%)
Aug 02, 2011
7.260
7.260
6.780
6.780
1,100,644
-0.54(-7.38%)
Aug 01, 2011
7.930
7.930
7.050
7.320
1,479,929
-0.16(-2.14%)
Jul 29, 2011
7.650
7.760
7.460
7.480
1,006,718
-0.28(-3.61%)
Jul 28, 2011
7.760
7.990
7.670
7.760
449,887
-0.01(-0.13%)
Jul 27, 2011
8.080
8.180
7.750
7.770
701,479
-0.40(-4.90%)
Jul 26, 2011
8.510
8.550
8.100
8.170
852,283
-0.30(-3.54%)
Jul 25, 2011
8.620
8.690
8.450
8.470
646,804
-0.23(-2.64%)
Jul 22, 2011
8.640
8.750
8.200
8.700
1,267,372
+0.52(+6.36%)
Jul 21, 2011
8.140
8.200
8.000
8.180
528,631
+0.07(+0.86%)
Jul 20, 2011
8.050
8.120
7.910
8.110
485,048
+0.11(+1.37%)
Jul 19, 2011
7.830
8.030
7.820
8.000
586,213
+0.25(+3.23%)
Jul 18, 2011
7.660
7.780
7.590
7.750
830,891
+0.02(+0.26%)
Jul 15, 2011
7.690
7.750
7.550
7.730
467,274
+0.07(+0.91%)
Jul 14, 2011
7.720
7.810
7.650
7.660
567,028
-0.06(-0.78%)
Jul 13, 2011
7.870
7.920
7.670
7.720
467,427
-0.04(-0.52%)
Jul 12, 2011
8.050
8.070
7.740
7.760
729,729
-0.35(-4.32%)
Jul 11, 2011
8.100
8.250
8.000
8.110
564,519
-0.12(-1.46%)
Jul 08, 2011
8.310
8.340
8.135
8.230
422,874
-0.21(-2.49%)
Jul 07, 2011
8.330
8.608
8.130
8.440
456,237
+0.24(+2.93%)
Jul 06, 2011
8.400
8.410
8.120
8.200
521,106
-0.24(-2.84%)
Jul 05, 2011
8.610
8.670
8.370
8.440
463,216
-0.11(-1.29%)
Jul 01, 2011
8.530
8.620
8.310
8.550
621,438
+0.08(+0.94%)
Jun 30, 2011
8.070
8.480
8.070
8.470
773,574
+0.47(+5.88%)
Jun 29, 2011
8.120
8.210
7.990
8.000
431,486
-0.04(-0.50%)
Jun 28, 2011
8.070
8.280
7.960
8.040
679,490
+0.02(+0.25%)
Jun 27, 2011
8.050
8.150
7.930
8.020
546,827
-0.05(-0.62%)
Jun 24, 2011
8.330
8.360
8.020
8.070
692,084
-0.22(-2.65%)
Jun 23, 2011
8.010
8.290
7.910
8.290
856,001
+0.14(+1.72%)
Jun 22, 2011
8.220
8.279
8.030
8.150
691,129
-0.12(-1.45%)
Jun 21, 2011
8.160
8.330
8.100
8.270
718,881
+0.21(+2.61%)
Jun 20, 2011
8.220
8.305
8.030
8.060
728,146
-0.12(-1.47%)
Jun 17, 2011
8.440
8.500
8.090
8.180
866,989
-0.15(-1.80%)
Jun 16, 2011
8.680
8.770
8.280
8.330
627,249
-0.35(-4.03%)
Jun 15, 2011
8.890
8.990
8.650
8.680
553,449
-0.35(-3.88%)
Jun 14, 2011
8.950
9.200
8.890
9.030
691,798
+0.26(+2.96%)
Jun 13, 2011
8.910
8.910
8.700
8.770
601,479
-0.06(-0.68%)
Jun 10, 2011
8.890
8.940
8.600
8.830
964,847
-0.17(-1.89%)
Jun 09, 2011
9.290
9.350
8.950
9.000
671,642
-0.24(-2.60%)
Jun 08, 2011
9.300
9.390
9.120
9.240
656,645
-0.10(-1.07%)
Jun 07, 2011
9.620
9.700
9.340
9.340
680,959
-0.16(-1.68%)
Jun 06, 2011
9.460
9.595
9.360
9.500
872,655
+0.01(+0.11%)
Jun 03, 2011
9.510
9.690
9.300
9.490
595,141
+0.61(+6.87%)
May 24, 2011
9.170
9.280
8.880
8.880
782,437
-0.22(-2.42%)
May 23, 2011
9.100
9.340
8.910
9.100
785,057
-0.15(-1.62%)
May 20, 2011
9.160
9.345
9.080
9.250
620,964
+0.02(+0.22%)
May 19, 2011
9.440
9.490
9.150
9.230
842,424
-0.17(-1.81%)
May 18, 2011
9.030
9.620
9.000
9.400
2,096,675
+0.44(+4.91%)
May 17, 2011
8.800
9.140
8.370
8.960
4,971,827
+0.96(+12.00%)
May 16, 2011
8.040
8.230
7.930
8.000
943,347
-0.11(-1.36%)
May 13, 2011
8.290
8.345
8.030
8.110
478,746
-0.15(-1.82%)
May 12, 2011
8.140
8.340
7.980
8.260
687,323
+0.03(+0.36%)
May 11, 2011
8.530
8.530
8.005
8.230
682,760
-0.29(-3.40%)
May 10, 2011
8.210
8.532
8.150
8.520
603,625
+0.36(+4.41%)
May 09, 2011
8.100
8.240
8.020
8.160
498,764
+0.08(+0.99%)
May 06, 2011
8.210
8.309
8.000
8.080
266,350
+0.02(+0.25%)
May 05, 2011
7.950
8.340
7.840
8.060
484,289
+0.03(+0.37%)
May 04, 2011
8.180
8.300
7.880
8.030
604,208
-0.15(-1.83%)
May 03, 2011
8.290
8.430
8.010
8.180
963,630
-0.13(-1.56%)
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.