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
Ltc Properties
(NY:
LTC
)
34.76
UNCHANGED
Streaming Delayed Price
Updated: 7:00 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 (%)
Dec 30, 2005
9.537
9.537
9.379
9.482
125,526
-0.05(-0.57%)
Dec 29, 2005
9.807
9.807
9.537
9.537
80,283
-0.15(-1.58%)
Dec 28, 2005
9.726
9.726
9.618
9.690
86,936
-0.06(-0.60%)
Dec 27, 2005
9.699
9.870
9.618
9.748
141,715
+0.09(+0.98%)
Dec 23, 2005
9.703
9.785
9.627
9.654
73,408
+0.03(+0.28%)
Dec 22, 2005
9.690
9.739
9.505
9.627
156,796
-0.04(-0.37%)
Dec 21, 2005
9.645
9.735
9.604
9.663
80,505
+0.09(+0.89%)
Dec 20, 2005
9.505
9.776
9.505
9.577
184,740
+0.06(+0.66%)
Dec 19, 2005
9.582
9.816
9.514
9.514
117,985
-0.35(-3.52%)
Dec 16, 2005
9.762
9.897
9.762
9.861
364,158
+0.13(+1.34%)
Dec 15, 2005
9.843
9.897
9.658
9.730
156,575
-0.09(-0.92%)
Dec 14, 2005
9.852
9.897
9.785
9.821
139,941
-0.03(-0.32%)
Dec 13, 2005
9.604
9.897
9.604
9.852
203,370
+0.25(+2.58%)
Dec 12, 2005
9.739
9.807
9.582
9.604
208,027
-0.07(-0.70%)
Dec 09, 2005
9.672
9.902
9.537
9.672
204,035
+0.00(+0.00%)
Dec 08, 2005
9.555
9.807
9.510
9.672
254,157
-0.11(-1.11%)
Dec 07, 2005
9.703
10.01
9.649
9.780
466,842
+0.07(+0.74%)
Dec 06, 2005
9.519
10.02
9.501
9.708
320,025
+0.26(+2.72%)
Dec 05, 2005
9.559
9.600
9.401
9.451
159,014
-0.17(-1.78%)
Dec 02, 2005
9.401
9.636
9.379
9.622
105,787
+0.22(+2.35%)
Dec 01, 2005
9.243
9.446
9.194
9.401
197,603
+0.17(+1.81%)
Nov 30, 2005
9.221
9.271
9.126
9.234
111,997
+0.08(+0.89%)
Nov 29, 2005
9.162
9.198
9.099
9.153
61,210
-0.01(-0.10%)
Nov 28, 2005
9.510
9.510
9.068
9.162
100,243
-0.25(-2.68%)
Nov 25, 2005
9.446
9.469
9.410
9.415
21,955
-0.01(-0.14%)
Nov 23, 2005
9.482
9.496
9.388
9.428
76,956
-0.05(-0.57%)
Nov 22, 2005
9.419
9.501
9.383
9.482
98,025
+0.02(+0.19%)
Nov 21, 2005
9.464
9.473
9.365
9.464
108,227
+0.04(+0.38%)
Nov 18, 2005
9.424
9.460
9.347
9.428
81,835
+0.11(+1.21%)
Nov 17, 2005
9.131
9.316
9.131
9.316
219,338
+0.23(+2.53%)
Nov 16, 2005
9.230
9.262
9.045
9.086
129,074
-0.10(-1.08%)
Nov 15, 2005
9.293
9.293
9.135
9.185
132,623
-0.09(-0.92%)
Nov 14, 2005
9.356
9.374
9.203
9.271
159,458
-0.12(-1.30%)
Nov 11, 2005
9.406
9.424
9.356
9.392
122,199
-0.01(-0.14%)
Nov 10, 2005
9.225
9.442
9.086
9.406
406,296
+0.20(+2.20%)
Nov 09, 2005
9.343
9.356
9.189
9.203
195,607
-0.08(-0.83%)
Nov 08, 2005
9.225
9.307
9.180
9.280
132,844
+0.04(+0.44%)
Nov 07, 2005
9.316
9.464
9.198
9.239
181,635
-0.08(-0.82%)
Nov 04, 2005
9.401
9.401
9.203
9.316
115,767
-0.02(-0.19%)
Nov 03, 2005
9.280
9.419
9.257
9.334
249,056
+0.14(+1.57%)
Nov 02, 2005
8.950
9.203
8.950
9.189
287,423
+0.25(+2.83%)
Nov 01, 2005
9.194
9.194
8.932
8.937
82,057
-0.30(-3.27%)
Oct 31, 2005
9.077
9.325
9.041
9.239
146,151
+0.21(+2.30%)
Oct 28, 2005
8.838
9.099
8.838
9.032
255,266
+0.23(+2.56%)
Oct 27, 2005
9.086
9.108
8.793
8.806
91,150
-0.30(-3.27%)
Oct 26, 2005
9.194
9.379
9.093
9.104
111,554
-0.09(-0.98%)
Oct 25, 2005
9.325
9.325
9.077
9.194
126,413
-0.15(-1.64%)
Oct 24, 2005
8.941
9.352
8.941
9.347
229,539
+0.43(+4.80%)
Oct 21, 2005
8.892
8.923
8.806
8.919
238,189
+0.05(+0.51%)
Oct 20, 2005
8.896
9.014
8.775
8.874
258,592
+0.02(+0.25%)
Oct 19, 2005
8.856
8.928
8.775
8.851
341,759
-0.14(-1.60%)
Oct 18, 2005
9.140
9.153
8.914
8.995
171,212
-0.17(-1.82%)
Oct 17, 2005
9.334
9.401
9.086
9.162
206,918
-0.01(-0.15%)
Oct 14, 2005
8.793
9.176
8.761
9.176
407,849
+0.40(+4.57%)
Oct 13, 2005
8.842
8.892
8.702
8.775
214,680
-0.13(-1.47%)
Oct 12, 2005
8.874
8.959
8.702
8.905
229,983
+0.00(+0.00%)
Oct 11, 2005
8.968
9.054
8.775
8.905
172,543
-0.04(-0.45%)
Oct 10, 2005
9.546
9.546
8.923
8.946
129,074
-0.17(-1.88%)
Oct 07, 2005
9.176
9.239
9.063
9.117
136,393
-0.04(-0.39%)
Oct 06, 2005
9.221
9.293
9.113
9.153
304,944
-0.03(-0.29%)
Oct 05, 2005
9.329
9.334
9.153
9.180
169,881
-0.19(-2.07%)
Oct 04, 2005
9.491
9.613
9.374
9.374
245,064
-0.14(-1.47%)
Oct 03, 2005
9.604
9.694
9.469
9.514
242,624
-0.05(-0.47%)
Sep 30, 2005
9.406
9.748
9.406
9.559
329,118
+0.15(+1.63%)
Sep 29, 2005
9.419
9.469
9.334
9.406
207,362
+0.02(+0.24%)
Sep 28, 2005
9.365
9.469
9.302
9.383
273,008
+0.01(+0.14%)
Sep 27, 2005
9.464
9.510
9.275
9.370
204,922
-0.09(-1.00%)
Sep 26, 2005
9.487
9.780
9.442
9.464
223,108
-0.01(-0.14%)
Sep 23, 2005
9.478
9.559
9.271
9.478
165,667
-0.01(-0.14%)
Sep 22, 2005
9.559
9.771
9.424
9.491
173,208
-0.06(-0.66%)
Sep 21, 2005
9.672
9.694
9.505
9.555
179,861
-0.14(-1.44%)
Sep 20, 2005
9.771
9.920
9.618
9.694
207,362
-0.05(-0.51%)
Sep 19, 2005
9.996
9.996
9.694
9.744
296,516
-0.25(-2.48%)
Sep 16, 2005
9.920
10.01
9.816
9.992
436,902
+0.11(+1.09%)
Sep 15, 2005
9.974
9.974
9.857
9.884
214,237
-0.02(-0.23%)
Sep 14, 2005
9.983
9.996
9.758
9.906
249,278
-0.01(-0.14%)
Sep 13, 2005
9.920
9.987
9.830
9.920
147,482
-0.03(-0.32%)
Sep 12, 2005
9.987
10.11
9.942
9.951
274,117
+0.08(+0.78%)
Sep 09, 2005
9.694
9.897
9.654
9.875
391,881
+0.43(+4.58%)
Sep 08, 2005
9.491
9.537
9.392
9.442
167,885
-0.09(-0.95%)
Sep 07, 2005
9.537
9.667
9.505
9.532
166,776
-0.03(-0.28%)
Sep 06, 2005
9.311
9.559
9.284
9.559
138,167
+0.27(+2.91%)
Sep 02, 2005
9.397
9.455
9.221
9.289
71,412
-0.11(-1.15%)
Sep 01, 2005
9.203
9.446
9.198
9.397
130,627
+0.28(+3.02%)
Aug 31, 2005
9.311
9.392
9.122
9.122
250,387
-0.19(-2.03%)
Aug 30, 2005
9.370
9.379
9.225
9.311
108,671
-0.07(-0.77%)
Aug 29, 2005
9.176
9.419
9.072
9.383
172,321
+0.21(+2.26%)
Aug 26, 2005
9.307
9.307
9.090
9.176
139,498
-0.11(-1.17%)
Aug 25, 2005
9.289
9.311
9.225
9.284
83,166
+0.02(+0.24%)
Aug 24, 2005
9.243
9.356
9.176
9.262
201,152
+0.02(+0.20%)
Aug 23, 2005
9.320
9.397
9.158
9.243
148,369
-0.03(-0.34%)
Aug 22, 2005
9.225
9.352
9.149
9.275
197,825
+0.04(+0.44%)
Aug 19, 2005
9.198
9.325
9.198
9.234
228,652
+0.01(+0.15%)
Aug 18, 2005
9.180
9.280
9.176
9.221
217,342
+0.01(+0.10%)
Aug 17, 2005
9.086
9.307
9.081
9.212
211,354
+0.08(+0.89%)
Aug 16, 2005
8.937
9.221
8.937
9.131
406,296
+0.25(+2.79%)
Aug 15, 2005
8.883
8.995
8.684
8.883
407,627
-0.02(-0.20%)
Aug 12, 2005
9.180
9.212
8.693
8.901
506,762
-0.19(-2.08%)
Aug 11, 2005
9.072
9.153
9.018
9.090
184,297
-0.03(-0.30%)
Aug 10, 2005
9.275
9.437
9.090
9.117
353,513
-0.09(-0.98%)
Aug 09, 2005
9.600
9.726
9.081
9.207
206,696
-0.41(-4.31%)
Aug 08, 2005
9.902
9.942
9.564
9.622
228,431
-0.35(-3.48%)
Aug 05, 2005
10.46
10.46
9.920
9.969
231,535
-0.49(-4.66%)
Aug 04, 2005
10.48
10.52
10.37
10.46
74,960
-0.08(-0.73%)
Aug 03, 2005
10.61
10.71
10.51
10.53
78,065
-0.08(-0.76%)
Aug 02, 2005
10.46
10.64
10.43
10.61
104,679
+0.16(+1.51%)
Aug 01, 2005
10.51
10.61
10.43
10.46
115,546
-0.09(-0.90%)
Jul 29, 2005
10.48
10.64
10.48
10.55
151,695
+0.07(+0.64%)
Jul 28, 2005
10.46
10.59
10.35
10.48
178,531
+0.07(+0.69%)
Jul 27, 2005
10.37
10.42
10.26
10.41
147,925
+0.06(+0.57%)
Jul 26, 2005
10.30
10.37
10.24
10.35
122,199
+0.00(+0.00%)
Jul 25, 2005
10.39
10.39
10.32
10.35
103,570
-0.02(-0.17%)
Jul 22, 2005
10.31
10.39
10.25
10.37
216,011
+0.10(+1.01%)
Jul 21, 2005
10.35
10.37
10.19
10.27
118,429
-0.10(-1.00%)
Jul 20, 2005
10.03
10.37
9.956
10.37
131,070
+0.27(+2.72%)
Jul 19, 2005
10.03
10.12
9.978
10.10
106,675
+0.13(+1.31%)
Jul 18, 2005
9.915
10.04
9.897
9.965
208,249
-0.02(-0.18%)
Jul 15, 2005
9.951
10.10
9.951
9.983
233,088
-0.08(-0.76%)
Jul 14, 2005
10.37
10.37
10.04
10.06
102,017
-0.30(-2.87%)
Jul 13, 2005
10.36
10.37
10.28
10.36
196,051
+0.00(+0.04%)
Jul 12, 2005
10.60
10.60
10.28
10.35
245,286
-0.24(-2.26%)
Jul 11, 2005
10.44
10.79
10.44
10.59
217,785
+0.26(+2.53%)
Jul 08, 2005
10.06
10.47
10.06
10.33
106,453
+0.26(+2.55%)
Jul 07, 2005
9.920
10.11
9.920
10.07
135,062
+0.14(+1.36%)
Jul 06, 2005
9.785
10.04
9.771
9.938
154,135
+0.07(+0.69%)
Jul 05, 2005
9.622
9.875
9.604
9.870
171,877
+0.32(+3.40%)
Jul 01, 2005
9.379
9.546
9.361
9.546
100,021
+0.21(+2.27%)
Jun 30, 2005
9.424
9.505
9.293
9.334
158,127
-0.04(-0.43%)
Jun 29, 2005
9.446
9.464
9.334
9.374
135,506
-0.03(-0.29%)
Jun 28, 2005
9.446
9.469
9.401
9.401
275,447
-0.06(-0.67%)
Jun 27, 2005
9.424
9.469
9.311
9.464
331,114
+0.09(+0.91%)
Jun 24, 2005
9.334
9.433
9.271
9.379
418,050
+0.03(+0.29%)
Jun 23, 2005
9.401
9.401
9.311
9.352
194,277
-0.03(-0.29%)
Jun 22, 2005
9.271
9.469
9.248
9.379
369,038
+0.01(+0.14%)
Jun 21, 2005
9.640
9.663
9.329
9.365
126,635
-0.25(-2.63%)
Jun 20, 2005
9.852
9.852
9.618
9.618
98,691
-0.19(-1.93%)
Jun 17, 2005
9.897
9.915
9.785
9.807
182,966
+0.02(+0.23%)
Jun 16, 2005
9.555
9.785
9.528
9.785
127,965
+0.23(+2.36%)
Jun 15, 2005
9.370
9.564
9.334
9.559
147,925
+0.23(+2.51%)
Jun 14, 2005
9.289
9.325
9.176
9.325
156,353
+0.03(+0.34%)
Jun 13, 2005
9.090
9.293
9.090
9.293
161,675
+0.20(+2.23%)
Jun 10, 2005
9.234
9.234
9.081
9.090
48,791
-0.14(-1.47%)
Jun 09, 2005
9.095
9.225
9.041
9.225
90,928
+0.11(+1.19%)
Jun 08, 2005
9.090
9.149
9.050
9.117
145,929
+0.02(+0.25%)
Jun 07, 2005
8.982
9.144
8.982
9.095
304,944
+0.12(+1.31%)
Jun 06, 2005
8.973
9.005
8.892
8.977
215,789
+0.03(+0.35%)
Jun 03, 2005
8.968
9.018
8.905
8.946
100,465
-0.00(-0.05%)
Jun 02, 2005
8.995
9.014
8.928
8.950
114,215
-0.16(-1.73%)
Jun 01, 2005
8.955
9.108
8.910
9.108
102,239
+0.17(+1.92%)
May 31, 2005
8.923
9.018
8.887
8.937
282,544
+0.12(+1.33%)
May 27, 2005
8.693
8.833
8.680
8.820
99,134
+0.14(+1.61%)
May 26, 2005
8.657
8.702
8.594
8.680
194,499
-0.01(-0.16%)
May 25, 2005
8.838
8.878
8.662
8.693
162,563
-0.24(-2.68%)
May 24, 2005
8.905
8.946
8.829
8.932
143,933
+0.06(+0.66%)
May 23, 2005
8.905
8.946
8.838
8.874
150,365
+0.04(+0.41%)
May 20, 2005
8.815
8.928
8.725
8.838
123,086
+0.08(+0.87%)
May 19, 2005
8.711
8.770
8.711
8.761
320,468
+0.04(+0.41%)
May 18, 2005
8.770
8.797
8.702
8.725
212,684
-0.02(-0.26%)
May 17, 2005
8.748
8.779
8.702
8.748
83,831
-0.01(-0.15%)
May 16, 2005
8.675
8.833
8.675
8.761
229,761
+0.11(+1.25%)
May 13, 2005
8.748
8.761
8.599
8.653
157,240
-0.09(-0.98%)
May 12, 2005
8.630
8.748
8.621
8.738
161,897
+0.13(+1.52%)
May 11, 2005
8.702
8.702
8.572
8.608
129,296
-0.05(-0.57%)
May 10, 2005
8.748
8.748
8.572
8.657
184,962
-0.10(-1.13%)
May 09, 2005
8.509
8.757
8.486
8.757
281,435
+0.25(+2.97%)
May 06, 2005
8.400
8.527
8.387
8.504
238,411
+0.10(+1.23%)
May 05, 2005
8.432
8.472
8.342
8.400
106,453
-0.04(-0.48%)
May 04, 2005
8.378
8.454
8.297
8.441
348,856
+0.04(+0.48%)
May 03, 2005
8.319
8.454
8.297
8.400
102,017
+0.06(+0.70%)
May 02, 2005
8.297
8.364
8.206
8.342
80,283
+0.06(+0.76%)
Apr 29, 2005
8.238
8.306
8.071
8.279
121,534
+0.02(+0.22%)
Apr 28, 2005
8.364
8.364
8.252
8.261
59,214
-0.06(-0.70%)
Apr 27, 2005
8.242
8.333
8.139
8.319
110,001
+0.02(+0.22%)
Apr 26, 2005
8.342
8.378
8.265
8.301
124,639
-0.04(-0.49%)
Apr 25, 2005
8.224
8.387
8.224
8.342
109,114
+0.14(+1.65%)
Apr 22, 2005
8.206
8.224
8.107
8.206
175,869
+0.00(+0.00%)
Apr 21, 2005
8.040
8.206
8.004
8.206
280,548
+0.26(+3.23%)
Apr 20, 2005
7.756
7.981
7.719
7.949
570,412
+0.17(+2.14%)
Apr 19, 2005
7.670
7.814
7.670
7.783
460,632
+0.09(+1.23%)
Apr 18, 2005
7.535
7.710
7.535
7.688
412,062
+0.16(+2.10%)
Apr 15, 2005
7.629
7.652
7.521
7.530
120,868
-0.10(-1.30%)
Apr 14, 2005
7.643
7.674
7.620
7.629
87,158
-0.03(-0.35%)
Apr 13, 2005
7.647
7.683
7.629
7.656
97,360
+0.01(+0.18%)
Apr 12, 2005
7.665
7.674
7.539
7.643
224,660
-0.06(-0.76%)
Apr 11, 2005
7.801
7.801
7.679
7.701
69,194
-0.13(-1.67%)
Apr 08, 2005
7.868
7.900
7.710
7.832
98,025
-0.02(-0.29%)
Apr 07, 2005
7.801
7.922
7.778
7.855
68,307
+0.06(+0.81%)
Apr 06, 2005
7.805
7.859
7.733
7.792
96,251
+0.01(+0.12%)
Apr 05, 2005
7.864
7.864
7.756
7.783
84,940
-0.08(-1.03%)
Apr 04, 2005
7.607
7.873
7.607
7.864
113,328
+0.26(+3.38%)
Apr 01, 2005
7.891
7.931
7.440
7.607
178,974
-0.22(-2.77%)
Mar 31, 2005
8.022
8.035
7.747
7.823
171,212
-0.14(-1.70%)
Mar 30, 2005
7.778
7.985
7.737
7.958
94,699
+0.20(+2.62%)
Mar 29, 2005
7.665
7.769
7.665
7.756
181,192
+0.05(+0.70%)
Mar 28, 2005
7.792
7.810
7.656
7.701
92,259
-0.09(-1.16%)
Mar 24, 2005
7.647
7.810
7.607
7.792
127,522
+0.15(+1.95%)
Mar 23, 2005
7.940
7.954
7.629
7.643
288,089
-0.34(-4.29%)
Mar 22, 2005
7.940
8.035
7.913
7.985
60,101
+0.05(+0.57%)
Mar 21, 2005
8.076
8.080
7.832
7.940
126,191
-0.14(-1.68%)
Mar 18, 2005
7.945
8.143
7.900
8.076
193,833
+0.18(+2.23%)
Mar 17, 2005
7.981
8.062
7.882
7.900
90,707
-0.12(-1.52%)
Mar 16, 2005
8.116
8.116
7.900
8.022
129,518
-0.18(-2.25%)
Mar 15, 2005
8.206
8.270
8.184
8.206
78,287
+0.03(+0.39%)
Mar 14, 2005
8.121
8.184
8.080
8.175
62,319
+0.04(+0.44%)
Mar 11, 2005
8.148
8.193
8.116
8.139
64,980
-0.01(-0.11%)
Mar 10, 2005
8.233
8.233
8.071
8.148
82,279
-0.08(-0.99%)
Mar 09, 2005
8.315
8.409
8.197
8.229
58,327
-0.13(-1.56%)
Mar 08, 2005
8.509
8.522
8.324
8.360
77,622
-0.14(-1.70%)
Mar 07, 2005
8.364
8.545
8.355
8.504
97,138
+0.12(+1.40%)
Mar 04, 2005
8.319
8.477
8.256
8.387
176,756
+0.14(+1.64%)
Mar 03, 2005
8.288
8.324
8.229
8.252
73,408
-0.08(-0.97%)
Mar 02, 2005
8.324
8.351
8.238
8.333
89,154
-0.04(-0.43%)
Mar 01, 2005
8.116
8.382
8.116
8.369
137,058
+0.24(+3.00%)
Feb 28, 2005
8.206
8.337
8.125
8.125
107,783
-0.13(-1.53%)
Feb 25, 2005
8.049
8.252
7.999
8.252
109,779
+0.15(+1.84%)
Feb 24, 2005
8.004
8.121
7.967
8.103
130,848
+0.08(+0.96%)
Feb 23, 2005
8.130
8.188
8.026
8.026
69,416
-0.07(-0.89%)
Feb 22, 2005
8.342
8.342
8.089
8.098
169,216
-0.24(-2.92%)
Feb 18, 2005
8.351
8.382
8.206
8.342
118,651
-0.00(-0.05%)
Feb 17, 2005
8.454
8.472
8.333
8.346
285,206
-0.15(-1.80%)
Feb 16, 2005
8.477
8.563
8.391
8.499
145,707
+0.06(+0.75%)
Feb 15, 2005
8.454
8.477
8.405
8.436
49,012
-0.02(-0.21%)
Feb 14, 2005
8.454
8.481
8.391
8.454
87,158
+0.00(+0.05%)
Feb 11, 2005
8.499
8.522
8.409
8.450
149,699
-0.03(-0.32%)
Feb 10, 2005
8.878
8.878
8.468
8.477
123,751
+0.12(+1.46%)
Feb 09, 2005
8.432
8.495
8.351
8.355
231,314
-0.14(-1.65%)
Feb 08, 2005
8.536
8.545
8.477
8.495
184,075
-0.04(-0.48%)
Feb 07, 2005
8.481
8.540
8.481
8.536
335,106
+0.05(+0.64%)
Feb 04, 2005
8.486
8.499
8.436
8.481
285,427
-0.12(-1.36%)
Feb 03, 2005
8.847
8.941
8.432
8.599
165,667
-0.25(-2.80%)
Feb 02, 2005
8.968
8.968
8.788
8.847
191,394
-0.04(-0.41%)
Feb 01, 2005
8.829
8.968
8.820
8.883
846,968
+0.10(+1.13%)
Jan 31, 2005
8.928
8.946
8.657
8.784
275,004
-0.12(-1.37%)
Jan 28, 2005
8.653
8.905
8.635
8.905
287,645
+0.26(+3.03%)
Jan 27, 2005
8.612
8.734
8.612
8.644
202,926
+0.00(+0.00%)
Jan 26, 2005
8.567
8.644
8.543
8.644
123,973
+0.09(+1.00%)
Jan 25, 2005
8.770
8.815
8.509
8.558
154,135
-0.18(-2.11%)
Jan 24, 2005
8.725
8.784
8.680
8.743
169,438
-0.05(-0.56%)
Jan 21, 2005
8.775
8.838
8.711
8.793
300,286
+0.04(+0.46%)
Jan 20, 2005
8.770
8.815
8.748
8.752
346,860
-0.06(-0.72%)
Jan 19, 2005
8.770
8.878
8.748
8.815
281,214
+0.09(+1.03%)
Jan 18, 2005
8.635
8.743
8.567
8.725
90,041
+0.11(+1.31%)
Jan 14, 2005
8.590
8.621
8.522
8.612
149,478
+0.04(+0.42%)
Jan 13, 2005
8.513
8.590
8.432
8.576
263,915
+0.11(+1.28%)
Jan 12, 2005
8.342
8.481
8.274
8.468
170,768
+0.08(+0.97%)
Jan 11, 2005
8.481
8.481
8.319
8.387
344,420
-0.09(-1.12%)
Jan 10, 2005
8.504
8.590
8.477
8.481
130,848
-0.05(-0.53%)
Jan 07, 2005
8.599
8.629
8.459
8.527
131,292
+0.04(+0.48%)
Jan 06, 2005
8.536
8.581
8.459
8.486
196,273
-0.08(-0.90%)
Jan 05, 2005
9.014
9.014
8.563
8.563
306,940
-0.44(-4.91%)
Jan 04, 2005
8.991
9.018
8.896
9.005
285,427
+0.07(+0.76%)
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.