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
Idexx Laboratories
(NQ:
IDXX
)
543.45
+2.51 (+0.46%)
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 (%)
Apr 28, 2006
10.04
10.40
10.00
10.40
822,400
-0.02(-0.20%)
Apr 27, 2006
10.32
10.44
10.20
10.42
496,980
+0.11(+1.04%)
Apr 26, 2006
10.49
10.54
10.30
10.31
543,056
-0.20(-1.90%)
Apr 25, 2006
10.68
10.68
10.49
10.52
377,688
-0.17(-1.64%)
Apr 24, 2006
10.67
10.74
10.60
10.69
370,700
+0.05(+0.47%)
Apr 21, 2006
10.63
10.67
10.59
10.64
308,652
+0.01(+0.08%)
Apr 20, 2006
10.54
10.63
10.49
10.63
253,244
+0.07(+0.66%)
Apr 19, 2006
10.45
10.57
10.45
10.56
400,308
+0.11(+1.06%)
Apr 18, 2006
10.29
10.52
10.29
10.45
325,828
+0.15(+1.48%)
Apr 17, 2006
10.23
10.30
10.22
10.30
219,048
+0.04(+0.34%)
Apr 13, 2006
10.14
10.29
10.08
10.26
458,836
+0.15(+1.50%)
Apr 12, 2006
10.10
10.14
10.06
10.11
394,464
+0.01(+0.14%)
Apr 11, 2006
10.12
10.14
10.01
10.10
419,600
-0.04(-0.36%)
Apr 10, 2006
10.11
10.17
10.05
10.13
627,248
-0.01(-0.12%)
Apr 07, 2006
10.21
10.33
10.12
10.15
610,824
-0.08(-0.82%)
Apr 06, 2006
10.28
10.28
10.21
10.23
410,512
-0.03(-0.28%)
Apr 05, 2006
10.24
10.34
10.19
10.26
603,324
-0.02(-0.16%)
Apr 04, 2006
10.30
10.37
10.07
10.28
1,562,684
-0.38(-3.54%)
Apr 03, 2006
10.81
10.84
10.55
10.65
512,292
-0.14(-1.32%)
Mar 31, 2006
10.69
10.84
10.68
10.79
383,420
+0.11(+1.05%)
Mar 30, 2006
10.76
10.81
10.65
10.68
379,864
-0.09(-0.86%)
Mar 29, 2006
10.78
10.81
10.72
10.78
437,564
+0.03(+0.27%)
Mar 28, 2006
10.66
10.75
10.66
10.75
328,632
+0.07(+0.70%)
Mar 27, 2006
10.65
10.71
10.55
10.67
501,044
+0.06(+0.55%)
Mar 24, 2006
10.67
10.72
10.61
10.61
564,148
-0.05(-0.45%)
Mar 23, 2006
10.62
10.72
10.61
10.66
372,800
-0.01(-0.08%)
Mar 22, 2006
10.42
10.70
10.41
10.67
845,200
+0.25(+2.40%)
Mar 21, 2006
10.50
10.54
10.42
10.42
286,988
-0.10(-0.94%)
Mar 20, 2006
10.41
10.55
10.39
10.52
257,900
+0.07(+0.65%)
Mar 17, 2006
10.37
10.55
10.37
10.45
594,564
+0.06(+0.59%)
Mar 16, 2006
10.29
10.41
10.27
10.39
757,428
+0.05(+0.51%)
Mar 15, 2006
10.19
10.36
10.19
10.34
625,124
+0.12(+1.15%)
Mar 14, 2006
10.19
10.27
10.18
10.22
589,884
+0.06(+0.59%)
Mar 13, 2006
10.07
10.19
10.07
10.16
365,060
+0.06(+0.63%)
Mar 10, 2006
10.09
10.18
10.04
10.10
737,256
-0.02(-0.21%)
Mar 09, 2006
10.07
10.15
10.07
10.12
260,136
+0.03(+0.27%)
Mar 08, 2006
9.914
10.10
9.902
10.09
429,476
+0.10(+1.04%)
Mar 07, 2006
10.00
10.03
9.910
9.985
325,596
-0.01(-0.05%)
Mar 06, 2006
10.02
10.06
9.925
9.990
208,460
+0.01(+0.06%)
Mar 03, 2006
9.921
10.03
9.921
9.984
290,884
-0.03(-0.26%)
Mar 02, 2006
9.999
10.03
9.936
10.01
347,884
+0.02(+0.16%)
Mar 01, 2006
9.820
9.994
9.820
9.994
419,040
+0.17(+1.74%)
Feb 28, 2006
9.859
9.914
9.789
9.822
478,104
-0.04(-0.37%)
Feb 27, 2006
9.787
9.895
9.742
9.859
430,556
+0.05(+0.51%)
Feb 24, 2006
9.705
9.820
9.684
9.809
306,888
+0.08(+0.81%)
Feb 23, 2006
9.703
9.744
9.659
9.730
276,140
-0.00(-0.05%)
Feb 22, 2006
9.643
9.749
9.606
9.735
504,580
+0.07(+0.75%)
Feb 21, 2006
9.699
9.769
9.589
9.662
492,760
-0.07(-0.71%)
Feb 17, 2006
9.750
9.815
9.700
9.731
310,048
-0.04(-0.37%)
Feb 16, 2006
9.727
9.799
9.685
9.768
513,200
+0.08(+0.81%)
Feb 15, 2006
9.594
9.719
9.547
9.689
488,900
+0.11(+1.10%)
Feb 14, 2006
9.451
9.595
9.451
9.584
359,880
+0.11(+1.17%)
Feb 13, 2006
9.422
9.624
9.415
9.473
656,148
-0.19(-2.00%)
Feb 10, 2006
9.556
9.669
9.488
9.666
649,732
+0.07(+0.78%)
Feb 09, 2006
9.605
9.674
9.516
9.591
366,264
-0.03(-0.34%)
Feb 08, 2006
9.565
9.630
9.539
9.624
318,748
+0.04(+0.46%)
Feb 07, 2006
9.537
9.637
9.404
9.580
688,816
+0.02(+0.20%)
Feb 06, 2006
9.556
9.591
9.346
9.561
535,028
-0.04(-0.43%)
Feb 03, 2006
9.540
9.678
9.540
9.602
310,936
+0.01(+0.14%)
Feb 02, 2006
9.625
9.646
9.516
9.589
476,876
-0.03(-0.31%)
Feb 01, 2006
9.619
9.689
9.566
9.619
424,040
+0.02(+0.17%)
Jan 31, 2006
9.588
9.637
9.569
9.602
656,264
-0.05(-0.51%)
Jan 30, 2006
9.575
9.726
9.529
9.651
390,212
+0.08(+0.82%)
Jan 27, 2006
9.365
9.790
9.475
9.572
1,006,300
+0.21(+2.22%)
Jan 26, 2006
9.149
9.375
9.149
9.365
419,152
+0.21(+2.35%)
Jan 25, 2006
9.031
9.197
8.988
9.150
677,020
+0.11(+1.17%)
Jan 24, 2006
8.980
9.082
8.980
9.044
242,448
+0.04(+0.42%)
Jan 23, 2006
8.906
9.019
8.906
9.006
346,592
+0.07(+0.83%)
Jan 20, 2006
9.026
9.082
8.915
8.932
357,396
-0.07(-0.74%)
Jan 19, 2006
8.876
9.054
8.876
8.999
462,084
+0.12(+1.39%)
Jan 18, 2006
8.910
9.006
8.822
8.875
1,048,216
-0.09(-1.05%)
Jan 17, 2006
9.043
9.141
8.939
8.969
1,024,108
-0.09(-1.03%)
Jan 13, 2006
9.367
9.367
9.015
9.062
1,060,936
-0.28(-2.96%)
Jan 12, 2006
9.396
9.404
9.309
9.339
213,200
-0.01(-0.13%)
Jan 11, 2006
9.385
9.471
9.326
9.351
231,012
-0.07(-0.77%)
Jan 10, 2006
9.363
9.434
9.248
9.424
429,196
+0.02(+0.20%)
Jan 09, 2006
9.250
9.453
9.250
9.405
539,000
+0.16(+1.72%)
Jan 06, 2006
9.219
9.262
9.197
9.246
358,464
+0.02(+0.26%)
Jan 05, 2006
9.084
9.242
9.084
9.223
397,856
+0.11(+1.22%)
Jan 04, 2006
9.011
9.125
9.001
9.111
324,668
+0.06(+0.72%)
Jan 03, 2006
8.971
9.066
8.920
9.046
508,072
+0.05(+0.54%)
Dec 30, 2005
8.951
9.098
8.932
8.998
304,328
+0.05(+0.52%)
Dec 29, 2005
8.994
9.053
8.944
8.951
145,804
-0.04(-0.42%)
Dec 28, 2005
8.959
9.015
8.931
8.989
278,000
+0.01(+0.08%)
Dec 27, 2005
9.019
9.094
8.930
8.981
294,800
-0.05(-0.59%)
Dec 23, 2005
9.015
9.051
9.010
9.035
258,856
+0.03(+0.31%)
Dec 22, 2005
9.062
9.096
8.985
9.008
387,368
-0.05(-0.55%)
Dec 21, 2005
8.992
9.111
8.989
9.057
393,712
+0.04(+0.44%)
Dec 20, 2005
9.135
9.135
9.000
9.018
584,952
-0.12(-1.26%)
Dec 19, 2005
9.219
9.234
9.094
9.133
511,000
-0.06(-0.65%)
Dec 16, 2005
9.328
9.341
9.193
9.193
490,448
-0.07(-0.80%)
Dec 15, 2005
9.171
9.270
9.110
9.266
385,956
+0.05(+0.60%)
Dec 14, 2005
9.240
9.279
9.197
9.211
394,316
-0.02(-0.22%)
Dec 13, 2005
9.265
9.266
9.185
9.231
321,972
-0.04(-0.42%)
Dec 12, 2005
9.246
9.280
9.201
9.270
311,228
+0.00(+0.01%)
Dec 09, 2005
9.204
9.393
9.204
9.269
565,008
+0.07(+0.71%)
Dec 08, 2005
9.069
9.204
9.026
9.204
1,032,720
+0.10(+1.10%)
Dec 07, 2005
9.054
9.156
8.999
9.104
354,004
+0.01(+0.08%)
Dec 06, 2005
9.092
9.159
9.055
9.096
355,200
+0.05(+0.51%)
Dec 05, 2005
9.105
9.105
8.964
9.050
539,696
-0.05(-0.60%)
Dec 02, 2005
8.936
9.105
8.936
9.105
622,776
+0.11(+1.25%)
Dec 01, 2005
8.949
9.050
8.949
8.992
401,756
+0.05(+0.55%)
Nov 30, 2005
8.989
9.002
8.944
8.944
314,064
-0.03(-0.28%)
Nov 29, 2005
9.000
9.062
8.965
8.969
445,360
-0.06(-0.64%)
Nov 28, 2005
9.107
9.147
9.006
9.026
474,652
-0.13(-1.42%)
Nov 25, 2005
9.150
9.188
9.106
9.156
110,080
+0.01(+0.14%)
Nov 23, 2005
9.216
9.246
9.144
9.144
333,888
-0.10(-1.04%)
Nov 22, 2005
9.062
9.241
9.004
9.240
589,044
+0.13(+1.43%)
Nov 21, 2005
8.944
9.126
8.928
9.110
585,332
+0.12(+1.29%)
Nov 18, 2005
9.000
9.018
8.896
8.994
571,420
+0.02(+0.22%)
Nov 17, 2005
8.909
8.977
8.854
8.974
345,084
+0.10(+1.11%)
Nov 16, 2005
8.790
9.000
8.790
8.875
711,700
+0.05(+0.60%)
Nov 15, 2005
8.750
8.871
8.735
8.822
476,984
+0.04(+0.48%)
Nov 14, 2005
8.790
8.860
8.751
8.780
377,576
-0.02(-0.27%)
Nov 11, 2005
8.744
8.846
8.744
8.804
275,488
+0.01(+0.16%)
Nov 10, 2005
8.633
8.790
8.621
8.790
547,580
+0.14(+1.62%)
Nov 09, 2005
8.519
8.650
8.508
8.650
450,812
+0.12(+1.36%)
Nov 08, 2005
8.590
8.625
8.502
8.534
285,936
-0.06(-0.68%)
Nov 07, 2005
8.375
8.620
8.375
8.592
561,500
+0.09(+1.09%)
Nov 04, 2005
8.518
8.525
8.410
8.500
536,388
-0.01(-0.15%)
Nov 03, 2005
8.625
8.674
8.391
8.512
1,253,504
-0.13(-1.50%)
Nov 02, 2005
8.688
8.743
8.621
8.643
872,760
-0.04(-0.49%)
Nov 01, 2005
8.750
8.864
8.656
8.685
1,347,108
-0.08(-0.93%)
Oct 31, 2005
8.624
9.025
8.623
8.766
1,952,084
+0.20(+2.36%)
Oct 28, 2005
8.250
8.614
8.189
8.564
1,400,656
+0.38(+4.69%)
Oct 27, 2005
8.146
8.275
8.146
8.180
297,876
-0.00(-0.03%)
Oct 26, 2005
8.350
8.384
8.160
8.182
558,108
-0.16(-1.93%)
Oct 25, 2005
8.318
8.344
8.211
8.344
463,192
+0.04(+0.42%)
Oct 24, 2005
8.191
8.318
8.169
8.309
570,848
+0.17(+2.06%)
Oct 21, 2005
8.140
8.232
8.094
8.141
520,580
+0.01(+0.14%)
Oct 20, 2005
8.088
8.188
8.069
8.130
672,684
+0.02(+0.27%)
Oct 19, 2005
8.012
8.145
8.012
8.108
883,172
+0.05(+0.61%)
Oct 18, 2005
8.072
8.085
7.906
8.059
692,024
-0.03(-0.37%)
Oct 17, 2005
7.942
8.089
7.942
8.089
616,248
+0.14(+1.71%)
Oct 14, 2005
7.969
8.030
7.920
7.952
830,352
+0.04(+0.52%)
Oct 13, 2005
7.885
8.057
7.828
7.911
811,264
+0.06(+0.81%)
Oct 12, 2005
7.784
7.860
7.639
7.848
800,628
+0.03(+0.38%)
Oct 11, 2005
7.875
7.936
7.781
7.817
671,524
-0.05(-0.70%)
Oct 10, 2005
7.862
7.912
7.829
7.872
381,216
-0.04(-0.52%)
Oct 07, 2005
7.966
7.996
7.819
7.914
653,060
-0.03(-0.36%)
Oct 06, 2005
8.088
8.126
7.912
7.942
659,500
-0.15(-1.87%)
Oct 05, 2005
8.399
8.399
8.094
8.094
461,972
-0.34(-4.05%)
Oct 04, 2005
8.341
8.464
8.338
8.435
234,036
+0.05(+0.55%)
Oct 03, 2005
8.348
8.486
8.310
8.389
557,780
+0.03(+0.34%)
Sep 30, 2005
8.219
8.406
8.219
8.360
427,684
+0.10(+1.27%)
Sep 29, 2005
8.216
8.271
8.195
8.255
345,900
+0.03(+0.36%)
Sep 28, 2005
8.175
8.280
8.175
8.225
339,640
+0.03(+0.37%)
Sep 27, 2005
8.275
8.296
8.137
8.195
737,492
-0.10(-1.19%)
Sep 26, 2005
8.226
8.419
8.226
8.294
520,920
+0.04(+0.53%)
Sep 23, 2005
8.250
8.279
8.188
8.250
195,132
+0.03(+0.41%)
Sep 22, 2005
8.216
8.264
8.046
8.216
411,144
-0.06(-0.74%)
Sep 21, 2005
8.273
8.319
8.189
8.277
449,076
-0.03(-0.32%)
Sep 20, 2005
8.314
8.349
8.250
8.304
409,068
-0.03(-0.36%)
Sep 19, 2005
8.398
8.449
8.260
8.334
309,924
-0.10(-1.21%)
Sep 16, 2005
8.395
8.445
8.354
8.436
423,564
+0.04(+0.46%)
Sep 15, 2005
8.322
8.398
8.295
8.398
315,048
+0.07(+0.87%)
Sep 14, 2005
8.332
8.357
8.242
8.325
390,000
-0.01(-0.12%)
Sep 13, 2005
8.409
8.477
8.307
8.335
717,744
-0.13(-1.52%)
Sep 12, 2005
8.370
8.494
8.350
8.464
535,360
+0.06(+0.73%)
Sep 09, 2005
8.310
8.412
8.310
8.402
569,348
+0.04(+0.52%)
Sep 08, 2005
8.220
8.359
8.191
8.359
750,384
+0.11(+1.35%)
Sep 07, 2005
8.244
8.301
8.174
8.248
701,524
-0.00(-0.06%)
Sep 06, 2005
8.130
8.280
8.092
8.252
571,448
+0.11(+1.38%)
Sep 02, 2005
8.071
8.150
8.071
8.140
533,036
+0.05(+0.57%)
Sep 01, 2005
7.989
8.125
7.981
8.094
552,000
+0.09(+1.11%)
Aug 31, 2005
7.894
8.005
7.750
8.005
1,220,200
+0.13(+1.65%)
Aug 30, 2005
7.928
7.954
7.848
7.875
405,532
-0.08(-1.02%)
Aug 29, 2005
7.961
7.975
7.884
7.956
422,608
-0.02(-0.28%)
Aug 26, 2005
8.031
8.062
7.946
7.979
413,780
-0.05(-0.67%)
Aug 25, 2005
7.978
8.053
7.978
8.033
337,948
+0.05(+0.61%)
Aug 24, 2005
7.960
8.062
7.941
7.984
514,016
-0.00(-0.02%)
Aug 23, 2005
7.900
7.996
7.853
7.985
351,320
+0.07(+0.88%)
Aug 22, 2005
7.799
7.938
7.794
7.915
514,840
+0.10(+1.23%)
Aug 19, 2005
7.769
7.864
7.769
7.819
442,936
+0.02(+0.26%)
Aug 18, 2005
7.796
7.856
7.750
7.799
496,148
-0.02(-0.22%)
Aug 17, 2005
7.747
7.901
7.747
7.816
689,436
+0.04(+0.53%)
Aug 16, 2005
7.758
7.822
7.729
7.775
543,564
-0.02(-0.24%)
Aug 15, 2005
7.737
7.836
7.730
7.794
338,824
+0.01(+0.16%)
Aug 12, 2005
7.775
7.809
7.750
7.781
386,220
+0.00(+0.06%)
Aug 11, 2005
7.755
7.867
7.751
7.776
463,260
+0.01(+0.10%)
Aug 10, 2005
7.702
7.830
7.702
7.769
679,836
+0.03(+0.39%)
Aug 09, 2005
7.763
7.790
7.654
7.739
883,760
-0.03(-0.39%)
Aug 08, 2005
7.844
7.889
7.749
7.769
437,868
-0.09(-1.19%)
Aug 05, 2005
7.825
7.916
7.825
7.862
466,800
+0.03(+0.43%)
Aug 04, 2005
7.994
7.994
7.829
7.829
1,036,676
-0.05(-0.67%)
Aug 03, 2005
7.946
7.946
7.862
7.881
685,492
-0.08(-1.02%)
Aug 02, 2005
7.899
8.141
7.899
7.963
1,019,236
+0.00(+0.00%)
Aug 01, 2005
7.952
8.062
7.906
7.963
940,860
+0.03(+0.38%)
Jul 29, 2005
7.631
8.069
7.520
7.933
3,434,652
-0.23(-2.80%)
Jul 28, 2005
8.041
8.206
8.041
8.161
367,680
+0.10(+1.21%)
Jul 27, 2005
8.000
8.080
7.947
8.064
329,576
+0.08(+0.94%)
Jul 26, 2005
7.973
8.116
7.973
7.989
488,288
+0.02(+0.27%)
Jul 25, 2005
7.995
8.015
7.920
7.968
319,664
-0.03(-0.33%)
Jul 22, 2005
8.109
8.116
7.888
7.994
634,316
-0.09(-1.07%)
Jul 21, 2005
8.111
8.214
8.029
8.080
276,448
-0.10(-1.19%)
Jul 20, 2005
8.089
8.215
8.088
8.178
576,008
+0.06(+0.79%)
Jul 19, 2005
8.056
8.125
8.047
8.114
228,776
+0.05(+0.64%)
Jul 18, 2005
8.084
8.084
8.025
8.062
279,192
-0.01(-0.08%)
Jul 15, 2005
8.009
8.084
8.005
8.069
296,568
+0.05(+0.62%)
Jul 14, 2005
7.966
8.034
7.939
8.019
315,116
+0.07(+0.85%)
Jul 13, 2005
7.954
7.975
7.900
7.951
444,688
+0.00(+0.02%)
Jul 12, 2005
7.919
7.997
7.906
7.950
427,492
+0.02(+0.28%)
Jul 11, 2005
7.857
8.086
7.725
7.928
464,856
+0.04(+0.44%)
Jul 08, 2005
7.760
7.906
7.625
7.893
459,100
+0.19(+2.45%)
Jul 07, 2005
7.817
7.817
7.638
7.704
349,800
-0.08(-1.09%)
Jul 06, 2005
7.900
7.975
7.789
7.789
657,236
-0.12(-1.49%)
Jul 05, 2005
7.755
7.956
7.750
7.906
648,000
+0.15(+1.95%)
Jul 01, 2005
7.836
7.836
7.644
7.755
635,200
-0.04(-0.47%)
Jun 30, 2005
7.345
7.875
7.345
7.791
2,697,948
+0.47(+6.38%)
Jun 29, 2005
7.303
7.376
7.286
7.324
412,408
+0.01(+0.19%)
Jun 28, 2005
7.236
7.345
7.216
7.310
347,256
+0.10(+1.33%)
Jun 27, 2005
7.189
7.218
7.173
7.214
212,104
+0.02(+0.26%)
Jun 24, 2005
7.220
7.245
7.151
7.195
396,308
-0.02(-0.29%)
Jun 23, 2005
7.219
7.277
7.190
7.216
287,592
-0.02(-0.28%)
Jun 22, 2005
7.206
7.249
7.122
7.236
416,304
+0.09(+1.28%)
Jun 21, 2005
7.076
7.224
7.076
7.145
250,292
+0.04(+0.58%)
Jun 20, 2005
7.059
7.154
7.040
7.104
357,484
+0.04(+0.51%)
Jun 17, 2005
7.099
7.125
7.055
7.067
791,144
-0.02(-0.23%)
Jun 16, 2005
6.976
7.084
6.970
7.084
510,128
+0.08(+1.20%)
Jun 15, 2005
6.982
7.049
6.965
7.000
244,048
+0.00(+0.00%)
Jun 14, 2005
7.069
7.069
6.951
7.000
500,748
-0.06(-0.88%)
Jun 13, 2005
7.030
7.069
7.022
7.062
395,772
+0.00(+0.05%)
Jun 10, 2005
7.050
7.096
7.048
7.059
207,760
-0.02(-0.28%)
Jun 09, 2005
7.025
7.124
7.016
7.079
353,196
+0.05(+0.69%)
Jun 08, 2005
7.080
7.106
6.963
7.030
413,300
-0.06(-0.86%)
Jun 07, 2005
7.041
7.169
7.035
7.091
458,716
+0.03(+0.37%)
Jun 06, 2005
7.075
7.094
7.006
7.065
933,632
-0.03(-0.49%)
Jun 03, 2005
7.140
7.140
7.029
7.100
578,012
-0.04(-0.56%)
Jun 02, 2005
7.210
7.266
7.032
7.140
687,088
-0.09(-1.30%)
Jun 01, 2005
7.246
7.249
7.173
7.234
336,684
+0.02(+0.24%)
May 31, 2005
7.230
7.305
7.174
7.216
685,716
-0.08(-1.03%)
May 27, 2005
7.271
7.304
7.249
7.291
144,424
-0.01(-0.12%)
May 26, 2005
7.234
7.311
7.234
7.300
177,144
+0.06(+0.86%)
May 25, 2005
7.317
7.338
7.235
7.237
220,864
-0.12(-1.68%)
May 24, 2005
7.380
7.380
7.312
7.361
200,000
-0.04(-0.57%)
May 23, 2005
7.362
7.500
7.340
7.404
432,956
+0.03(+0.39%)
May 20, 2005
7.281
7.375
7.256
7.375
358,112
+0.06(+0.87%)
May 19, 2005
7.369
7.378
7.289
7.311
643,096
-0.01(-0.09%)
May 18, 2005
7.279
7.355
7.259
7.317
332,000
+0.03(+0.38%)
May 17, 2005
7.264
7.309
7.258
7.290
307,336
-0.02(-0.22%)
May 16, 2005
7.284
7.348
7.265
7.306
327,280
+0.00(+0.05%)
May 13, 2005
7.301
7.334
7.179
7.303
491,992
+0.03(+0.36%)
May 12, 2005
7.239
7.296
7.224
7.276
324,380
+0.07(+0.92%)
May 11, 2005
7.200
7.224
7.126
7.210
342,020
+0.01(+0.17%)
May 10, 2005
7.189
7.216
7.162
7.197
373,544
-0.05(-0.72%)
May 09, 2005
7.179
7.250
7.141
7.250
280,348
+0.05(+0.73%)
May 06, 2005
7.216
7.242
7.171
7.197
336,728
+0.01(+0.12%)
May 05, 2005
7.241
7.249
7.122
7.189
336,488
-0.02(-0.21%)
May 04, 2005
7.245
7.250
7.144
7.204
472,464
-0.04(-0.57%)
May 03, 2005
7.206
7.284
7.166
7.245
600,240
+0.01(+0.10%)
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.