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
Starbucks Corp
(NQ:
SBUX
)
77.85
+2.57 (+3.41%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 17, 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 (%)
Aug 31, 2009
7.378
7.397
7.232
7.286
55,213,900
-0.13(-1.76%)
Aug 28, 2009
7.524
7.558
7.351
7.416
34,656,668
-0.04(-0.57%)
Aug 27, 2009
7.416
7.504
7.255
7.458
42,184,156
+0.03(+0.47%)
Aug 26, 2009
7.462
7.550
7.370
7.424
43,741,260
-0.06(-0.77%)
Aug 25, 2009
7.382
7.573
7.370
7.481
51,777,008
+0.10(+1.35%)
Aug 24, 2009
7.573
7.616
7.332
7.382
57,304,808
-0.18(-2.38%)
Aug 21, 2009
7.432
7.593
7.382
7.562
49,183,568
+0.19(+2.55%)
Aug 20, 2009
7.309
7.424
7.297
7.374
47,317,336
+0.04(+0.52%)
Aug 19, 2009
7.201
7.359
7.190
7.336
46,348,772
+0.04(+0.58%)
Aug 18, 2009
7.155
7.309
7.144
7.293
46,609,420
+0.15(+2.09%)
Aug 17, 2009
7.182
7.201
7.056
7.144
58,886,936
-0.19(-2.62%)
Aug 14, 2009
7.466
7.501
7.228
7.336
60,668,720
-0.20(-2.65%)
Aug 13, 2009
7.405
7.554
7.293
7.535
77,950,136
+0.16(+2.13%)
Aug 12, 2009
7.244
7.458
7.209
7.378
64,867,744
+0.14(+1.96%)
Aug 11, 2009
7.351
7.351
7.136
7.236
72,270,120
-0.13(-1.77%)
Aug 10, 2009
7.217
7.435
7.186
7.366
85,239,912
+0.07(+0.89%)
Aug 07, 2009
7.148
7.347
7.071
7.301
75,638,200
+0.28(+3.99%)
Aug 06, 2009
7.075
7.148
6.979
7.021
70,732,824
-0.08(-1.08%)
Aug 05, 2009
7.194
7.282
7.048
7.098
92,699,632
-0.08(-1.07%)
Aug 04, 2009
6.944
7.174
6.937
7.174
78,005,920
+0.16(+2.35%)
Aug 03, 2009
6.898
7.032
6.779
7.009
75,538,112
+0.22(+3.22%)
Jul 31, 2009
6.710
6.868
6.695
6.791
49,187,220
+0.03(+0.40%)
Jul 30, 2009
6.691
6.845
6.622
6.764
72,409,304
+0.18(+2.74%)
Jul 29, 2009
6.622
6.691
6.526
6.584
44,104,600
-0.08(-1.15%)
Jul 28, 2009
6.568
6.710
6.553
6.660
44,916,256
+0.02(+0.35%)
Jul 27, 2009
6.657
6.714
6.503
6.637
67,173,944
+0.03(+0.46%)
Jul 24, 2009
6.610
6.699
6.484
6.607
54,772,884
-0.02(-0.23%)
Jul 23, 2009
6.599
6.645
6.469
6.622
124,561,640
-0.05(-0.75%)
Jul 22, 2009
6.139
6.749
6.119
6.672
396,203,808
+1.04(+18.38%)
Jul 21, 2009
5.766
5.774
5.529
5.636
87,547,160
-0.09(-1.54%)
Jul 20, 2009
5.544
5.736
5.540
5.724
54,818,756
+0.18(+3.32%)
Jul 17, 2009
5.575
5.586
5.471
5.540
45,233,204
+0.01(+0.21%)
Jul 16, 2009
5.502
5.590
5.459
5.529
40,761,024
-0.00(-0.07%)
Jul 15, 2009
5.440
5.536
5.394
5.532
61,303,656
+0.12(+2.20%)
Jul 14, 2009
5.333
5.444
5.248
5.413
65,606,936
+0.02(+0.43%)
Jul 13, 2009
5.160
5.402
5.103
5.390
77,644,136
+0.23(+4.46%)
Jul 10, 2009
5.191
5.337
5.114
5.160
54,355,328
-0.07(-1.39%)
Jul 09, 2009
5.011
5.295
4.980
5.233
103,065,560
+0.23(+4.60%)
Jul 08, 2009
5.003
5.057
4.896
5.003
67,860,488
+0.03(+0.54%)
Jul 07, 2009
5.160
5.179
4.968
4.976
49,164,280
-0.16(-3.21%)
Jul 06, 2009
5.087
5.218
5.049
5.141
48,006,488
+0.00(+0.07%)
Jul 02, 2009
5.321
5.364
5.126
5.137
69,766,864
-0.23(-4.36%)
Jul 01, 2009
5.364
5.486
5.352
5.371
76,683,392
+0.04(+0.79%)
Jun 30, 2009
5.529
5.590
5.291
5.329
112,424,352
-0.29(-5.12%)
Jun 29, 2009
5.655
5.705
5.532
5.617
34,681,168
+0.04(+0.76%)
Jun 26, 2009
5.655
5.740
5.563
5.575
77,782,800
-0.12(-2.09%)
Jun 25, 2009
5.429
5.709
5.410
5.694
62,778,396
+0.24(+4.43%)
Jun 24, 2009
5.479
5.586
5.402
5.452
52,001,164
+0.02(+0.35%)
Jun 23, 2009
5.329
5.517
5.291
5.433
80,639,496
+0.17(+3.28%)
Jun 22, 2009
5.371
5.410
5.195
5.260
53,645,848
-0.20(-3.72%)
Jun 19, 2009
5.410
5.586
5.398
5.463
66,968,556
+0.05(+0.92%)
Jun 18, 2009
5.463
5.575
5.410
5.413
45,150,840
-0.07(-1.33%)
Jun 17, 2009
5.348
5.605
5.325
5.486
79,074,568
+0.12(+2.14%)
Jun 16, 2009
5.425
5.471
5.325
5.371
47,332,456
-0.05(-0.85%)
Jun 15, 2009
5.509
5.540
5.341
5.417
46,180,916
-0.16(-2.96%)
Jun 12, 2009
5.436
5.586
5.379
5.582
56,558,316
+0.11(+2.03%)
Jun 11, 2009
5.697
5.770
5.456
5.471
75,721,088
-0.25(-4.30%)
Jun 10, 2009
5.824
5.908
5.617
5.717
63,934,104
-0.12(-1.97%)
Jun 09, 2009
5.740
5.885
5.717
5.832
49,345,692
+0.09(+1.54%)
Jun 08, 2009
5.636
5.801
5.621
5.743
62,460,928
-0.05(-0.80%)
Jun 05, 2009
5.905
5.908
5.763
5.789
44,974,120
-0.03(-0.53%)
Jun 04, 2009
5.862
5.901
5.763
5.820
71,523,624
-0.05(-0.85%)
Jun 03, 2009
5.644
5.870
5.632
5.870
70,744,808
+0.18(+3.24%)
Jun 02, 2009
5.659
5.786
5.628
5.686
44,302,172
-0.04(-0.67%)
Jun 01, 2009
5.590
5.751
5.529
5.724
60,556,120
+0.20(+3.68%)
May 29, 2009
5.291
5.521
5.264
5.521
91,140,440
+0.26(+4.96%)
May 28, 2009
5.191
5.287
5.076
5.260
69,908,136
+0.12(+2.31%)
May 27, 2009
5.172
5.329
5.103
5.141
56,712,096
-0.04(-0.74%)
May 26, 2009
4.815
5.222
4.815
5.179
82,613,632
+0.19(+3.85%)
May 22, 2009
5.187
5.210
4.972
4.988
87,830,744
-0.16(-3.20%)
May 21, 2009
5.137
5.214
5.103
5.153
112,407,152
-0.05(-0.89%)
May 20, 2009
5.187
5.375
5.149
5.199
88,755,520
+0.05(+0.97%)
May 19, 2009
5.122
5.245
5.072
5.149
35,417,236
+0.01(+0.22%)
May 18, 2009
5.037
5.149
4.965
5.137
47,417,424
+0.17(+3.48%)
May 15, 2009
4.907
5.083
4.803
4.965
59,706,412
+0.08(+1.65%)
May 14, 2009
4.872
5.018
4.853
4.884
47,916,304
-0.01(-0.16%)
May 13, 2009
5.045
5.049
4.888
4.892
60,038,476
-0.16(-3.26%)
May 12, 2009
5.137
5.218
4.957
5.057
51,942,256
-0.10(-2.01%)
May 11, 2009
5.130
5.275
4.995
5.160
61,302,092
-0.08(-1.54%)
May 08, 2009
5.417
5.463
5.191
5.241
95,060,048
-0.13(-2.50%)
May 07, 2009
5.417
5.559
5.291
5.375
83,943,456
-0.00(-0.07%)
May 06, 2009
5.494
5.521
5.275
5.379
68,897,344
-0.08(-1.41%)
May 05, 2009
5.479
5.532
5.371
5.456
61,554,920
-0.01(-0.14%)
May 04, 2009
5.371
5.552
5.333
5.463
84,861,976
+0.17(+3.19%)
May 01, 2009
5.532
5.563
5.264
5.295
100,624,344
-0.25(-4.56%)
Apr 30, 2009
5.279
5.924
5.256
5.548
175,039,584
+0.30(+5.62%)
Apr 29, 2009
5.245
5.356
5.160
5.252
78,543,368
+0.07(+1.41%)
Apr 28, 2009
4.972
5.364
4.972
5.179
86,168,856
+0.12(+2.27%)
Apr 27, 2009
5.068
5.229
4.968
5.064
74,684,232
-0.12(-2.29%)
Apr 24, 2009
5.076
5.237
5.034
5.183
94,107,128
+0.06(+1.12%)
Apr 23, 2009
4.796
5.141
4.784
5.126
125,370,168
+0.30(+6.28%)
Apr 22, 2009
4.485
4.872
4.427
4.823
116,750,576
+0.29(+6.44%)
Apr 21, 2009
4.301
4.543
4.297
4.531
71,900,000
+0.17(+3.87%)
Apr 20, 2009
4.462
4.497
4.316
4.362
65,639,256
-0.26(-5.72%)
Apr 17, 2009
4.420
4.688
4.416
4.627
94,341,184
+0.17(+3.88%)
Apr 16, 2009
4.385
4.489
4.378
4.454
95,576,656
-0.02(-0.43%)
Apr 15, 2009
4.282
4.497
4.270
4.473
94,875,512
-0.08(-1.77%)
Apr 14, 2009
4.566
4.589
4.504
4.554
76,336,208
-0.05(-1.17%)
Apr 13, 2009
4.550
4.646
4.497
4.608
41,304,212
+0.00(+0.08%)
Apr 09, 2009
4.550
4.661
4.473
4.604
62,452,068
+0.20(+4.44%)
Apr 08, 2009
4.343
4.454
4.316
4.408
46,845,564
+0.12(+2.68%)
Apr 07, 2009
4.278
4.339
4.201
4.293
51,624,788
-0.09(-2.01%)
Apr 06, 2009
4.408
4.473
4.312
4.381
46,234,088
-0.10(-2.31%)
Apr 03, 2009
4.520
4.577
4.397
4.485
59,261,224
-0.05(-1.10%)
Apr 02, 2009
4.393
4.604
4.339
4.535
102,727,240
+0.25(+5.82%)
Apr 01, 2009
4.216
4.316
4.147
4.285
51,843,732
+0.02(+0.54%)
Mar 31, 2009
4.393
4.393
4.239
4.262
63,734,972
-0.06(-1.33%)
Mar 30, 2009
4.404
4.466
4.266
4.320
46,379,528
-0.43(-9.12%)
Mar 26, 2009
4.339
4.769
4.297
4.754
107,374,576
+0.47(+11.02%)
Mar 25, 2009
4.397
4.454
4.121
4.282
97,049,304
-0.06(-1.41%)
Mar 24, 2009
4.577
4.627
4.343
4.343
63,517,072
-0.28(-6.14%)
Mar 23, 2009
4.397
4.650
4.297
4.627
64,050,876
+0.35(+8.06%)
Mar 20, 2009
4.454
4.558
4.239
4.282
87,318,832
-0.16(-3.71%)
Mar 19, 2009
4.462
4.481
4.366
4.447
56,915,404
+0.03(+0.78%)
Mar 18, 2009
4.247
4.462
4.205
4.412
64,734,812
+0.14(+3.23%)
Mar 17, 2009
4.094
4.278
4.090
4.274
77,569,072
+0.14(+3.34%)
Mar 16, 2009
4.078
4.220
4.051
4.136
91,861,912
+0.08(+2.08%)
Mar 13, 2009
3.863
4.086
3.844
4.051
78,507,920
+0.19(+4.87%)
Mar 12, 2009
3.526
3.875
3.503
3.863
84,785,344
+0.33(+9.22%)
Mar 11, 2009
3.530
3.606
3.434
3.537
42,731,512
+0.03(+0.99%)
Mar 10, 2009
3.250
3.526
3.196
3.503
82,036,560
+0.33(+10.40%)
Mar 09, 2009
3.196
3.307
3.150
3.173
49,645,436
-0.03(-1.08%)
Mar 06, 2009
3.322
3.334
3.115
3.207
70,437,768
-0.08(-2.34%)
Mar 05, 2009
3.322
3.411
3.276
3.284
57,810,984
-0.10(-3.06%)
Mar 04, 2009
3.315
3.434
3.311
3.388
52,525,064
+0.02(+0.68%)
Mar 02, 2009
3.445
3.507
3.361
3.365
47,302,220
-0.15(-4.15%)
Feb 27, 2009
3.422
3.545
3.415
3.510
71,886,448
+0.05(+1.44%)
Feb 26, 2009
3.572
3.664
3.449
3.461
63,940,884
-0.15(-4.25%)
Feb 25, 2009
3.641
3.691
3.557
3.614
53,804,320
-0.04(-1.15%)
Feb 24, 2009
3.499
3.675
3.491
3.656
81,638,816
+0.14(+4.04%)
Feb 23, 2009
3.691
3.737
3.495
3.514
70,486,768
-0.16(-4.38%)
Feb 20, 2009
3.606
3.729
3.549
3.675
65,163,316
+0.02(+0.63%)
Feb 19, 2009
3.710
3.817
3.641
3.652
54,765,584
-0.05(-1.35%)
Feb 18, 2009
3.695
3.745
3.622
3.702
52,923,332
+0.00(+0.00%)
Feb 17, 2009
3.725
3.752
3.583
3.702
85,311,848
-0.18(-4.74%)
Feb 13, 2009
3.906
3.952
3.817
3.886
46,163,712
-0.02(-0.49%)
Feb 12, 2009
3.791
3.906
3.737
3.906
62,361,360
+0.07(+1.90%)
Feb 11, 2009
3.856
3.875
3.725
3.833
59,391,028
+0.03(+0.91%)
Feb 10, 2009
4.025
4.113
3.794
3.798
94,839,544
-0.31(-7.65%)
Feb 09, 2009
3.986
4.132
3.917
4.113
52,451,560
+0.07(+1.71%)
Feb 06, 2009
3.863
4.078
3.817
4.044
64,609,704
+0.16(+4.05%)
Feb 05, 2009
3.695
3.906
3.668
3.886
94,233,800
+0.14(+3.68%)
Feb 04, 2009
3.760
3.867
3.729
3.748
73,900,728
-0.02(-0.61%)
Feb 03, 2009
3.591
3.794
3.545
3.771
70,805,280
+0.15(+4.13%)
Feb 02, 2009
3.553
3.702
3.545
3.622
51,886,480
+0.00(+0.00%)
Jan 30, 2009
3.737
3.745
3.610
3.622
86,432,632
-0.08(-2.18%)
Jan 29, 2009
3.549
3.798
3.549
3.702
97,074,848
+0.00(+0.00%)
Jan 28, 2009
3.595
3.760
3.541
3.702
99,843,440
+0.19(+5.46%)
Jan 27, 2009
3.445
3.545
3.407
3.510
62,756,504
+0.06(+1.67%)
Jan 26, 2009
3.457
3.560
3.372
3.453
68,382,304
-0.03(-0.88%)
Jan 23, 2009
3.407
3.537
3.395
3.484
54,764,544
-0.02(-0.44%)
Jan 22, 2009
3.445
3.580
3.369
3.499
55,597,572
+0.03(+0.77%)
Jan 21, 2009
3.288
3.472
3.261
3.472
62,604,284
+0.06(+1.80%)
Jan 20, 2009
3.629
3.652
3.395
3.411
41,576,848
-0.22(-6.03%)
Jan 16, 2009
3.641
3.664
3.495
3.629
46,990,484
+0.07(+1.94%)
Jan 15, 2009
3.476
3.626
3.407
3.560
46,261,716
+0.09(+2.65%)
Jan 14, 2009
3.541
3.553
3.388
3.468
57,658,248
-0.13(-3.52%)
Jan 13, 2009
3.649
3.752
3.545
3.595
52,224,800
-0.08(-2.29%)
Jan 12, 2009
3.764
3.817
3.641
3.679
62,349,892
-0.07(-1.84%)
Jan 09, 2009
3.883
3.894
3.687
3.748
58,344,792
-0.14(-3.65%)
Jan 08, 2009
3.779
3.909
3.710
3.890
56,279,944
+0.06(+1.50%)
Jan 07, 2009
3.852
3.871
3.760
3.833
63,119,844
-0.09(-2.25%)
Jan 06, 2009
3.856
3.975
3.817
3.921
45,899,416
+0.12(+3.02%)
Jan 05, 2009
3.791
3.860
3.683
3.806
41,887,540
+0.03(+0.81%)
Jan 02, 2009
3.610
3.783
3.580
3.775
38,798,352
+0.15(+4.02%)
Dec 31, 2008
3.576
3.652
3.560
3.629
25,691,454
+0.04(+1.07%)
Dec 30, 2008
3.487
3.591
3.472
3.591
34,160,920
+0.13(+3.65%)
Dec 29, 2008
3.618
3.618
3.422
3.464
29,154,932
-0.12(-3.42%)
Dec 26, 2008
3.637
3.645
3.549
3.587
15,622,139
+0.00(+0.11%)
Dec 24, 2008
3.549
3.583
3.530
3.583
9,179,466
+0.06(+1.63%)
Dec 23, 2008
3.599
3.683
3.487
3.526
48,252,016
-0.07(-1.82%)
Dec 22, 2008
3.794
3.821
3.522
3.591
44,098,348
-0.20(-5.26%)
Dec 19, 2008
3.748
3.821
3.626
3.791
76,284,600
+0.11(+3.02%)
Dec 18, 2008
3.840
3.979
3.610
3.679
62,544,856
-0.09(-2.44%)
Dec 17, 2008
3.679
3.848
3.633
3.771
78,492,808
+0.04(+1.13%)
Dec 16, 2008
3.534
3.733
3.480
3.729
84,842,168
+0.28(+8.00%)
Dec 15, 2008
3.614
3.649
3.411
3.453
74,462,160
-0.13(-3.64%)
Dec 12, 2008
3.411
3.622
3.388
3.583
53,513,960
+0.14(+4.12%)
Dec 11, 2008
3.614
3.660
3.422
3.441
55,283,752
-0.21(-5.88%)
Dec 10, 2008
3.564
3.710
3.499
3.656
51,384,996
+0.10(+2.80%)
Dec 09, 2008
3.595
3.729
3.545
3.557
63,534,272
-0.13(-3.44%)
Dec 08, 2008
3.568
3.741
3.557
3.683
63,677,628
+0.18(+5.26%)
Dec 05, 2008
3.238
3.510
3.138
3.499
67,483,600
+0.20(+5.92%)
Dec 04, 2008
3.227
3.610
3.184
3.303
97,067,032
-0.01(-0.35%)
Dec 03, 2008
3.192
3.353
3.131
3.315
59,502,584
+0.04(+1.29%)
Dec 02, 2008
3.138
3.276
3.062
3.273
58,253,564
+0.22(+7.30%)
Dec 01, 2008
3.311
3.326
3.042
3.050
55,688,796
-0.38(-10.97%)
Nov 28, 2008
3.319
3.430
3.319
3.426
16,778,890
+0.06(+1.71%)
Nov 26, 2008
3.085
3.388
3.081
3.369
52,386,920
+0.22(+6.94%)
Nov 25, 2008
3.069
3.299
3.023
3.150
112,031,816
-0.09(-2.84%)
Nov 24, 2008
3.088
3.261
3.046
3.242
88,693,488
+0.24(+7.92%)
Nov 21, 2008
2.870
3.031
2.709
3.004
109,675,568
+0.25(+9.20%)
Nov 20, 2008
3.027
3.081
2.751
2.751
92,584,424
-0.31(-10.04%)
Nov 19, 2008
3.177
3.280
3.050
3.058
75,530,816
-0.16(-4.89%)
Nov 18, 2008
3.307
3.403
3.123
3.215
80,917,864
-0.10(-3.01%)
Nov 17, 2008
3.230
3.487
3.169
3.315
82,335,784
+0.01(+0.35%)
Nov 14, 2008
3.526
3.545
3.303
3.303
69,850,792
-0.27(-7.52%)
Nov 13, 2008
3.626
3.629
3.100
3.572
182,261,072
-0.01(-0.21%)
Nov 12, 2008
3.710
3.802
3.560
3.580
119,717,256
-0.25(-6.61%)
Nov 11, 2008
3.645
3.940
3.618
3.833
137,302,064
-0.08(-2.06%)
Nov 10, 2008
4.220
4.220
3.802
3.913
92,095,448
-0.13(-3.32%)
Nov 07, 2008
4.220
4.312
3.940
4.048
89,739,200
-0.21(-4.87%)
Nov 06, 2008
4.408
4.508
4.232
4.255
69,033,928
-0.22(-4.97%)
Nov 05, 2008
4.738
4.796
4.462
4.477
52,886,320
-0.30(-6.19%)
Nov 04, 2008
4.968
4.976
4.650
4.773
123,606,112
-0.03(-0.72%)
Nov 03, 2008
4.861
5.045
4.769
4.807
66,277,320
-0.23(-4.57%)
Oct 31, 2008
4.803
5.057
4.715
5.037
97,387,624
+0.20(+4.04%)
Oct 30, 2008
4.546
4.872
4.397
4.842
102,558,344
+0.49(+11.39%)
Oct 29, 2008
4.163
4.531
4.086
4.347
104,637,264
+0.18(+4.33%)
Oct 28, 2008
3.760
4.182
3.645
4.167
82,003,720
+0.49(+13.24%)
Oct 27, 2008
3.568
3.837
3.568
3.679
52,820,636
-0.03(-0.93%)
Oct 24, 2008
3.514
3.863
3.514
3.714
70,474,264
-0.22(-5.65%)
Oct 23, 2008
3.848
3.952
3.741
3.936
92,270,088
+0.10(+2.70%)
Oct 22, 2008
3.929
4.025
3.745
3.833
77,363,680
-0.20(-4.95%)
Oct 21, 2008
4.051
4.239
4.028
4.032
53,616,652
-0.24(-5.57%)
Oct 20, 2008
4.051
4.274
4.028
4.270
66,175,668
+0.26(+6.51%)
Oct 17, 2008
3.948
4.109
3.863
4.009
74,788,488
-0.04(-1.04%)
Oct 16, 2008
3.867
4.082
3.718
4.051
105,170,544
+0.17(+4.35%)
Oct 15, 2008
4.220
4.243
3.875
3.883
79,632,872
-0.45(-10.44%)
Oct 14, 2008
4.635
4.692
4.285
4.335
89,620,872
-0.17(-3.75%)
Oct 13, 2008
4.458
4.566
4.270
4.504
88,374,976
+0.25(+5.96%)
Oct 10, 2008
3.956
4.316
3.837
4.251
170,891,648
+0.03(+0.64%)
Oct 09, 2008
4.450
4.554
4.213
4.224
93,501,384
-0.20(-4.51%)
Oct 08, 2008
4.592
4.880
4.412
4.424
130,370,424
-0.29(-6.11%)
Oct 07, 2008
5.041
5.076
4.704
4.711
101,220,704
-0.26(-5.32%)
Oct 06, 2008
5.114
5.210
4.792
4.976
110,049,336
-0.26(-5.05%)
Oct 03, 2008
5.513
5.613
5.225
5.241
71,416,760
-0.20(-3.60%)
Oct 02, 2008
5.713
5.751
5.433
5.436
50,390,364
-0.24(-4.26%)
Oct 01, 2008
5.586
5.778
5.571
5.678
54,198,940
-0.03(-0.47%)
Sep 30, 2008
5.517
5.728
5.421
5.705
70,585,816
+0.27(+4.94%)
Sep 29, 2008
5.701
5.786
5.429
5.436
108,010,560
-0.30(-5.28%)
Sep 26, 2008
5.578
5.755
5.563
5.740
49,709,556
+0.01(+0.20%)
Sep 25, 2008
5.759
5.778
5.674
5.728
50,167,252
+0.02(+0.27%)
Sep 24, 2008
5.801
5.885
5.644
5.713
43,450,900
-0.07(-1.13%)
Sep 23, 2008
5.862
5.958
5.755
5.778
49,908,688
-0.08(-1.31%)
Sep 22, 2008
6.135
6.146
5.832
5.855
57,759,376
-0.34(-5.45%)
Sep 19, 2008
6.288
6.342
5.755
6.192
98,103,368
+0.04(+0.69%)
Sep 18, 2008
6.077
6.204
5.866
6.150
101,238,424
+0.17(+2.89%)
Sep 17, 2008
5.985
6.139
5.939
5.977
78,532,424
-0.17(-2.81%)
Sep 16, 2008
5.928
6.200
5.897
6.150
113,742,704
+0.36(+6.30%)
Sep 15, 2008
5.697
5.981
5.659
5.786
66,598,440
-0.10(-1.63%)
Sep 12, 2008
5.943
6.012
5.835
5.882
54,341,252
-0.12(-1.92%)
Sep 11, 2008
5.705
6.008
5.663
5.997
86,363,824
+0.22(+3.78%)
Sep 10, 2008
5.805
5.882
5.717
5.778
41,294,304
+0.01(+0.13%)
Sep 09, 2008
5.985
6.023
5.766
5.770
60,934,580
-0.19(-3.22%)
Sep 08, 2008
5.977
5.989
5.820
5.962
71,535,096
+0.14(+2.37%)
Sep 05, 2008
5.717
5.851
5.667
5.824
50,151,612
+0.04(+0.66%)
Sep 04, 2008
6.066
6.073
5.786
5.786
67,055,092
-0.33(-5.34%)
Sep 03, 2008
6.135
6.231
6.046
6.112
51,246,852
+0.07(+1.21%)
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.