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
Albemarle Corp
(NY:
ALB
)
131.12
+1.93 (+1.49%)
Official Closing 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 (%)
Jun 30, 2006
9.706
9.836
9.680
9.815
498,310
+0.06(+0.63%)
Jun 29, 2006
9.434
9.754
9.434
9.754
590,752
+0.33(+3.46%)
Jun 28, 2006
9.573
9.573
9.421
9.428
783,442
-0.04(-0.39%)
Jun 27, 2006
9.614
9.702
9.430
9.465
537,823
-0.15(-1.58%)
Jun 26, 2006
9.614
9.641
9.542
9.616
526,116
+0.06(+0.67%)
Jun 23, 2006
9.378
9.641
9.276
9.553
556,117
+0.14(+1.48%)
Jun 22, 2006
9.471
9.489
9.348
9.413
428,063
-0.09(-0.91%)
Jun 21, 2006
9.317
9.594
9.292
9.499
357,085
+0.15(+1.58%)
Jun 20, 2006
9.389
9.395
9.286
9.352
558,556
+0.00(+0.04%)
Jun 19, 2006
9.573
9.573
9.303
9.348
413,429
-0.23(-2.40%)
Jun 16, 2006
9.676
9.764
9.532
9.577
596,606
-0.05(-0.53%)
Jun 15, 2006
9.212
9.645
9.173
9.629
679,048
+0.42(+4.54%)
Jun 14, 2006
9.134
9.225
9.022
9.210
577,337
+0.08(+0.85%)
Jun 13, 2006
9.081
9.253
8.987
9.132
756,124
-0.01(-0.13%)
Jun 12, 2006
9.327
9.366
9.145
9.145
385,867
-0.22(-2.39%)
Jun 09, 2006
9.327
9.481
9.301
9.368
631,729
-0.09(-0.95%)
Jun 08, 2006
9.501
9.532
9.132
9.458
512,945
-0.07(-0.77%)
Jun 07, 2006
9.583
9.700
9.499
9.532
398,794
-0.19(-2.00%)
Jun 06, 2006
9.797
9.799
9.614
9.727
328,060
-0.06(-0.61%)
Jun 05, 2006
9.993
10.02
9.754
9.786
436,113
-0.21(-2.07%)
Jun 02, 2006
9.942
10.13
9.920
9.993
668,560
+0.03(+0.29%)
Jun 01, 2006
9.860
10.09
9.848
9.965
1,117,112
+0.13(+1.27%)
May 31, 2006
9.530
9.858
9.530
9.840
1,323,705
+0.31(+3.23%)
May 30, 2006
9.532
9.721
9.520
9.532
718,562
+0.02(+0.19%)
May 26, 2006
9.342
9.618
9.342
9.514
778,320
+0.17(+1.80%)
May 25, 2006
9.307
9.600
9.301
9.346
778,076
+0.23(+2.47%)
May 24, 2006
9.009
9.134
8.948
9.120
645,144
+0.10(+1.11%)
May 23, 2006
8.975
9.122
8.962
9.020
668,072
+0.09(+0.96%)
May 22, 2006
9.020
9.046
8.858
8.934
1,296,143
-0.12(-1.36%)
May 19, 2006
9.294
9.325
9.030
9.057
1,537,615
-0.20(-2.13%)
May 18, 2006
9.417
9.514
9.253
9.253
499,529
-0.17(-1.85%)
May 17, 2006
9.651
9.661
9.411
9.428
505,383
-0.26(-2.73%)
May 16, 2006
9.717
9.754
9.483
9.692
394,892
-0.06(-0.61%)
May 15, 2006
9.850
9.889
9.616
9.752
441,966
-0.09(-0.88%)
May 12, 2006
9.983
9.983
9.817
9.838
368,305
-0.14(-1.36%)
May 11, 2006
10.03
10.07
9.967
9.973
267,082
-0.08(-0.79%)
May 10, 2006
10.03
10.13
9.998
10.05
214,153
-0.02(-0.18%)
May 09, 2006
10.07
10.13
10.03
10.07
347,573
+0.00(+0.00%)
May 08, 2006
10.13
10.14
10.06
10.07
309,279
-0.06(-0.59%)
May 05, 2006
9.993
10.13
9.877
10.13
857,835
+0.18(+1.79%)
May 04, 2006
9.993
10.10
9.946
9.952
473,675
-0.03(-0.27%)
May 03, 2006
9.891
10.02
9.846
9.979
896,129
+0.10(+1.04%)
May 02, 2006
9.809
9.877
9.803
9.877
305,864
+0.12(+1.22%)
May 01, 2006
9.987
9.987
9.719
9.758
671,487
-0.05(-0.46%)
Apr 28, 2006
9.801
9.881
9.723
9.803
509,286
+0.01(+0.08%)
Apr 27, 2006
10.03
10.03
9.774
9.795
523,433
-0.23(-2.31%)
Apr 26, 2006
9.993
10.41
9.901
10.03
1,951,532
+0.36(+3.73%)
Apr 25, 2006
9.575
9.766
9.571
9.665
624,900
+0.09(+0.94%)
Apr 24, 2006
9.512
9.575
9.432
9.575
352,939
+0.05(+0.52%)
Apr 21, 2006
9.614
9.635
9.411
9.526
579,532
-0.07(-0.71%)
Apr 20, 2006
9.399
9.649
9.399
9.594
502,212
+0.18(+1.96%)
Apr 19, 2006
9.389
9.479
9.366
9.409
1,247,605
+0.00(+0.00%)
Apr 18, 2006
9.327
9.450
9.317
9.409
403,185
+0.10(+1.12%)
Apr 17, 2006
9.255
9.380
9.235
9.305
327,572
+0.03(+0.35%)
Apr 13, 2006
9.245
9.290
9.221
9.272
230,495
+0.03(+0.29%)
Apr 12, 2006
9.225
9.266
9.173
9.245
209,763
+0.04(+0.45%)
Apr 11, 2006
9.235
9.253
9.188
9.204
279,278
-0.02(-0.27%)
Apr 10, 2006
9.298
9.298
9.157
9.229
450,991
-0.08(-0.82%)
Apr 07, 2006
9.286
9.325
9.173
9.305
378,793
+0.03(+0.33%)
Apr 06, 2006
9.501
9.583
9.255
9.274
775,393
-0.16(-1.67%)
Apr 05, 2006
9.440
9.475
9.311
9.432
362,695
-0.02(-0.20%)
Apr 04, 2006
9.378
9.473
9.337
9.450
429,039
+0.07(+0.70%)
Apr 03, 2006
9.296
9.442
9.278
9.385
678,804
+0.09(+0.95%)
Mar 31, 2006
9.122
9.348
9.102
9.296
746,367
+0.21(+2.30%)
Mar 30, 2006
8.886
9.106
8.878
9.087
569,288
+0.22(+2.45%)
Mar 29, 2006
8.804
8.913
8.757
8.870
694,902
+0.12(+1.33%)
Mar 28, 2006
8.804
8.845
8.692
8.753
478,553
-0.03(-0.35%)
Mar 27, 2006
8.815
8.821
8.753
8.784
377,574
-0.01(-0.12%)
Mar 24, 2006
8.800
8.815
8.724
8.794
533,921
+0.01(+0.14%)
Mar 23, 2006
8.753
8.827
8.753
8.782
418,307
+0.00(+0.00%)
Mar 22, 2006
8.749
8.835
8.698
8.782
409,770
+0.05(+0.54%)
Mar 21, 2006
8.733
8.897
8.704
8.735
450,015
-0.01(-0.14%)
Mar 20, 2006
8.891
8.911
8.714
8.747
978,327
-0.14(-1.61%)
Mar 17, 2006
8.897
8.923
8.827
8.891
1,136,381
-0.05(-0.55%)
Mar 16, 2006
9.091
9.143
8.911
8.940
376,110
-0.10(-1.11%)
Mar 15, 2006
8.825
9.044
8.815
9.040
340,743
+0.28(+3.21%)
Mar 14, 2006
8.604
8.772
8.552
8.759
926,862
+0.16(+1.86%)
Mar 13, 2006
8.610
8.669
8.546
8.599
561,971
-0.02(-0.19%)
Mar 10, 2006
8.661
8.698
8.567
8.616
464,406
-0.03(-0.38%)
Mar 09, 2006
8.702
8.759
8.610
8.649
487,822
-0.06(-0.64%)
Mar 08, 2006
8.733
8.741
8.569
8.704
271,229
-0.08(-0.86%)
Mar 07, 2006
8.886
8.940
8.753
8.780
244,155
-0.14(-1.54%)
Mar 06, 2006
8.948
8.985
8.847
8.917
300,742
-0.06(-0.71%)
Mar 03, 2006
8.989
9.087
8.973
8.981
376,354
-0.03(-0.34%)
Mar 02, 2006
8.954
9.067
8.932
9.011
608,802
+0.04(+0.41%)
Mar 01, 2006
8.702
8.975
8.702
8.975
730,513
+0.27(+3.13%)
Feb 28, 2006
8.702
8.761
8.640
8.702
424,649
+0.00(+0.00%)
Feb 27, 2006
8.622
8.759
8.599
8.702
323,182
+0.08(+0.93%)
Feb 24, 2006
8.661
8.681
8.528
8.622
939,057
-0.04(-0.45%)
Feb 23, 2006
8.661
8.761
8.538
8.661
877,592
-0.03(-0.31%)
Feb 22, 2006
8.856
8.917
8.663
8.688
675,877
-0.16(-1.85%)
Feb 21, 2006
8.815
8.852
8.770
8.852
327,328
+0.04(+0.42%)
Feb 17, 2006
8.835
8.858
8.770
8.815
313,181
-0.01(-0.12%)
Feb 16, 2006
8.835
8.872
8.792
8.825
249,521
+0.02(+0.19%)
Feb 15, 2006
8.821
8.833
8.741
8.809
365,622
-0.03(-0.37%)
Feb 14, 2006
8.770
8.903
8.706
8.841
570,751
+0.08(+0.89%)
Feb 13, 2006
8.835
8.835
8.558
8.763
1,411,513
-0.10(-1.16%)
Feb 10, 2006
8.753
8.911
8.700
8.866
408,551
+0.10(+1.15%)
Feb 09, 2006
8.868
8.973
8.745
8.765
714,903
-0.11(-1.29%)
Feb 08, 2006
8.893
8.909
8.784
8.880
650,023
-0.00(-0.02%)
Feb 07, 2006
9.003
9.026
8.854
8.882
595,387
-0.15(-1.66%)
Feb 06, 2006
8.870
9.061
8.866
9.032
911,739
+0.16(+1.83%)
Feb 03, 2006
8.866
8.956
8.558
8.870
1,769,818
-0.38(-4.14%)
Feb 02, 2006
9.020
9.522
9.020
9.253
1,665,425
+0.23(+2.59%)
Feb 01, 2006
8.932
9.052
8.927
9.020
884,909
+0.05(+0.53%)
Jan 31, 2006
8.886
8.973
8.883
8.973
874,665
+0.08(+0.92%)
Jan 30, 2006
9.050
9.050
8.888
8.891
1,174,188
-0.16(-1.77%)
Jan 27, 2006
8.702
9.055
8.528
9.050
1,447,368
+0.35(+4.03%)
Jan 26, 2006
8.405
8.784
8.317
8.700
2,881,809
+0.60(+7.36%)
Jan 25, 2006
8.251
8.333
8.071
8.103
393,184
-0.15(-1.76%)
Jan 24, 2006
8.110
8.282
8.110
8.249
501,481
+0.15(+1.85%)
Jan 23, 2006
7.966
8.159
7.966
8.099
308,547
+0.14(+1.75%)
Jan 20, 2006
8.187
8.187
7.960
7.960
286,107
-0.23(-2.80%)
Jan 19, 2006
8.122
8.200
8.099
8.189
210,983
+0.08(+1.04%)
Jan 18, 2006
8.138
8.163
8.042
8.105
260,984
-0.06(-0.68%)
Jan 17, 2006
8.097
8.179
8.077
8.161
236,593
+0.04(+0.45%)
Jan 13, 2006
8.122
8.194
8.116
8.124
175,372
+0.00(+0.05%)
Jan 12, 2006
8.132
8.198
8.103
8.120
295,864
-0.01(-0.13%)
Jan 11, 2006
8.163
8.171
8.122
8.130
286,595
-0.03(-0.40%)
Jan 10, 2006
8.159
8.200
8.112
8.163
431,478
-0.02(-0.23%)
Jan 09, 2006
8.128
8.200
8.077
8.181
664,413
+0.01(+0.10%)
Jan 06, 2006
8.241
8.245
8.140
8.173
660,511
-0.06(-0.70%)
Jan 05, 2006
8.230
8.276
8.198
8.230
635,144
+0.00(+0.00%)
Jan 04, 2006
8.214
8.349
8.110
8.230
1,639,082
-0.17(-2.00%)
Jan 03, 2006
7.909
8.610
7.909
8.399
3,487,197
+0.54(+6.83%)
Dec 30, 2005
7.933
7.980
7.857
7.861
205,860
-0.11(-1.36%)
Dec 29, 2005
8.025
8.097
7.954
7.970
288,059
-0.01(-0.08%)
Dec 28, 2005
7.948
7.984
7.948
7.976
312,450
+0.06(+0.80%)
Dec 27, 2005
7.960
8.013
7.876
7.913
248,789
-0.05(-0.67%)
Dec 23, 2005
7.825
7.978
7.825
7.966
328,792
+0.15(+1.94%)
Dec 22, 2005
7.656
7.814
7.626
7.814
246,106
+0.17(+2.20%)
Dec 21, 2005
7.646
7.708
7.644
7.646
470,748
+0.00(+0.00%)
Dec 20, 2005
7.650
7.714
7.618
7.646
293,668
-0.00(-0.03%)
Dec 19, 2005
7.790
7.794
7.644
7.648
597,338
-0.13(-1.69%)
Dec 16, 2005
7.794
7.812
7.779
7.779
351,231
-0.01(-0.16%)
Dec 15, 2005
7.831
7.835
7.747
7.792
315,620
-0.04(-0.47%)
Dec 14, 2005
7.845
7.886
7.767
7.829
456,601
-0.02(-0.21%)
Dec 13, 2005
7.630
7.917
7.630
7.845
880,031
+0.17(+2.22%)
Dec 12, 2005
7.687
7.702
7.642
7.675
314,157
-0.01(-0.16%)
Dec 09, 2005
7.716
7.724
7.628
7.687
251,228
-0.03(-0.37%)
Dec 08, 2005
7.790
7.810
7.663
7.716
241,471
-0.09(-1.13%)
Dec 07, 2005
7.738
7.864
7.722
7.804
579,776
+0.01(+0.18%)
Dec 06, 2005
7.738
7.810
7.677
7.790
334,402
+0.08(+1.09%)
Dec 05, 2005
7.718
7.724
7.613
7.706
331,475
-0.05(-0.58%)
Dec 02, 2005
7.661
7.761
7.626
7.751
415,868
+0.09(+1.18%)
Dec 01, 2005
7.585
7.663
7.585
7.661
1,068,086
+0.12(+1.55%)
Nov 30, 2005
7.683
7.700
7.519
7.544
451,723
-0.08(-1.02%)
Nov 29, 2005
7.607
7.691
7.574
7.622
582,947
+0.02(+0.22%)
Nov 28, 2005
7.687
7.697
7.548
7.605
353,183
-0.08(-0.99%)
Nov 25, 2005
7.661
7.687
7.644
7.681
62,197
+0.05(+0.59%)
Nov 23, 2005
7.636
7.677
7.611
7.636
150,980
-0.03(-0.37%)
Nov 22, 2005
7.661
7.685
7.636
7.665
232,447
+0.00(+0.03%)
Nov 21, 2005
7.646
7.685
7.601
7.663
363,183
+0.01(+0.08%)
Nov 18, 2005
7.656
7.687
7.603
7.656
310,011
+0.03(+0.40%)
Nov 17, 2005
7.570
7.648
7.544
7.626
328,060
+0.06(+0.73%)
Nov 16, 2005
7.560
7.585
7.536
7.570
400,502
+0.01(+0.19%)
Nov 15, 2005
7.601
7.636
7.536
7.556
521,238
-0.06(-0.75%)
Nov 14, 2005
7.624
7.634
7.521
7.613
396,599
-0.01(-0.11%)
Nov 11, 2005
7.536
7.626
7.536
7.622
416,356
+0.09(+1.14%)
Nov 10, 2005
7.458
7.589
7.400
7.536
727,830
+0.07(+0.96%)
Nov 09, 2005
7.447
7.474
7.388
7.464
550,019
+0.02(+0.22%)
Nov 08, 2005
7.361
7.466
7.316
7.447
618,558
+0.09(+1.17%)
Nov 07, 2005
7.343
7.394
7.314
7.361
506,847
+0.02(+0.28%)
Nov 04, 2005
7.382
7.382
7.296
7.341
525,140
-0.03(-0.36%)
Nov 03, 2005
7.400
7.400
7.343
7.367
1,732,744
+0.07(+0.90%)
Nov 02, 2005
7.232
7.312
7.195
7.302
569,288
+0.07(+0.96%)
Nov 01, 2005
7.173
7.246
7.167
7.232
1,166,626
+0.04(+0.54%)
Oct 31, 2005
7.175
7.212
7.113
7.193
881,982
+0.18(+2.60%)
Oct 28, 2005
6.906
7.017
6.886
7.011
891,982
+0.14(+2.03%)
Oct 27, 2005
7.062
7.064
6.847
6.871
1,108,088
-0.22(-3.15%)
Oct 26, 2005
7.126
7.181
7.089
7.095
1,382,244
-0.03(-0.46%)
Oct 25, 2005
7.277
7.279
6.970
7.128
1,258,825
-0.22(-2.96%)
Oct 24, 2005
7.318
7.374
7.261
7.345
642,461
+0.06(+0.79%)
Oct 21, 2005
7.277
7.378
7.267
7.287
762,222
+0.01(+0.14%)
Oct 20, 2005
7.263
7.306
7.214
7.277
1,279,801
+0.01(+0.20%)
Oct 19, 2005
7.257
7.271
7.123
7.263
1,518,346
-0.02(-0.23%)
Oct 18, 2005
7.308
7.310
7.103
7.279
2,813,270
-0.21(-2.79%)
Oct 17, 2005
7.454
7.505
7.439
7.488
426,600
+0.04(+0.50%)
Oct 14, 2005
7.458
7.503
7.349
7.451
643,925
+0.05(+0.61%)
Oct 13, 2005
7.388
7.419
7.277
7.406
902,714
+0.02(+0.31%)
Oct 12, 2005
7.636
7.667
7.343
7.384
2,124,709
-0.25(-3.30%)
Oct 11, 2005
7.538
7.654
7.501
7.636
751,246
+0.10(+1.28%)
Oct 10, 2005
7.513
7.574
7.447
7.540
587,337
+0.06(+0.79%)
Oct 07, 2005
7.533
7.605
7.443
7.480
424,161
-0.02(-0.30%)
Oct 06, 2005
7.492
7.579
7.441
7.503
863,445
+0.03(+0.44%)
Oct 05, 2005
7.689
7.689
7.451
7.470
435,869
-0.23(-3.03%)
Oct 04, 2005
7.769
7.790
7.687
7.704
582,703
-0.07(-0.84%)
Oct 03, 2005
15.49
7.800
7.745
7.769
712,708
+0.04(+0.53%)
Sep 30, 2005
7.497
7.743
7.486
7.728
641,974
+0.23(+3.09%)
Sep 29, 2005
7.431
7.536
7.396
7.497
443,186
+0.07(+0.99%)
Sep 28, 2005
7.499
7.484
7.380
7.423
292,205
-0.07(-0.98%)
Sep 27, 2005
7.492
7.538
7.388
7.497
419,527
+0.00(+0.05%)
Sep 26, 2005
7.585
7.613
7.466
7.492
393,916
-0.05(-0.68%)
Sep 23, 2005
7.544
7.548
7.369
7.544
827,346
+0.16(+2.22%)
Sep 22, 2005
7.372
7.394
7.310
7.380
608,802
+0.01(+0.11%)
Sep 21, 2005
7.298
7.523
7.279
7.372
2,776,196
+0.27(+3.78%)
Sep 20, 2005
7.388
7.425
6.960
7.103
4,370,399
-0.28(-3.83%)
Sep 19, 2005
7.394
7.419
7.357
7.386
545,141
-0.00(-0.06%)
Sep 16, 2005
7.382
7.421
7.349
7.390
1,494,199
+0.01(+0.11%)
Sep 15, 2005
7.376
7.384
7.326
7.382
379,037
+0.01(+0.14%)
Sep 14, 2005
7.355
7.408
7.337
7.372
372,452
+0.05(+0.64%)
Sep 13, 2005
7.335
7.388
7.294
7.324
499,286
-0.01(-0.14%)
Sep 12, 2005
7.396
7.421
7.324
7.335
544,409
-0.07(-0.97%)
Sep 09, 2005
7.380
7.421
7.369
7.406
417,331
+0.02(+0.31%)
Sep 08, 2005
7.378
7.396
7.339
7.384
470,748
+0.01(+0.08%)
Sep 07, 2005
7.421
7.470
7.365
7.378
349,768
-0.02(-0.28%)
Sep 06, 2005
7.359
7.476
7.359
7.398
267,082
+0.07(+0.89%)
Sep 02, 2005
7.361
7.390
7.320
7.333
193,177
-0.02(-0.33%)
Sep 01, 2005
7.357
7.501
7.355
7.357
234,642
-0.09(-1.16%)
Aug 31, 2005
7.339
7.443
7.292
7.443
304,157
+0.09(+1.28%)
Aug 30, 2005
7.363
7.363
7.281
7.349
617,095
-0.01(-0.19%)
Aug 29, 2005
7.269
7.363
7.259
7.363
449,772
+0.10(+1.33%)
Aug 26, 2005
7.277
7.296
7.228
7.267
518,554
-0.01(-0.11%)
Aug 25, 2005
7.175
7.298
7.121
7.275
490,261
+0.13(+1.81%)
Aug 24, 2005
7.195
7.285
7.113
7.146
463,675
-0.09(-1.25%)
Aug 23, 2005
7.468
7.468
7.214
7.236
349,280
-0.23(-3.10%)
Aug 22, 2005
7.372
7.478
7.355
7.468
349,036
+0.10(+1.31%)
Aug 19, 2005
7.421
7.421
7.349
7.372
196,104
-0.02(-0.30%)
Aug 18, 2005
7.415
7.451
7.380
7.394
503,432
-0.02(-0.33%)
Aug 17, 2005
7.472
7.472
7.357
7.419
515,628
-0.05(-0.71%)
Aug 16, 2005
7.558
7.558
7.454
7.472
609,046
-0.10(-1.30%)
Aug 15, 2005
7.648
7.663
7.533
7.570
416,112
-0.08(-1.02%)
Aug 12, 2005
7.626
7.677
7.591
7.648
461,723
-0.01(-0.11%)
Aug 11, 2005
7.636
7.759
7.626
7.656
407,087
+0.02(+0.27%)
Aug 10, 2005
7.738
7.738
7.589
7.636
260,253
-0.03(-0.40%)
Aug 09, 2005
7.659
7.681
7.615
7.667
673,438
+0.01(+0.08%)
Aug 08, 2005
7.644
7.708
7.636
7.661
426,844
+0.02(+0.24%)
Aug 05, 2005
7.681
7.687
7.605
7.642
370,257
-0.05(-0.64%)
Aug 04, 2005
7.759
7.759
7.646
7.691
220,983
-0.09(-1.16%)
Aug 03, 2005
7.769
7.790
7.693
7.782
382,940
-0.00(-0.03%)
Aug 02, 2005
7.745
7.814
7.743
7.784
390,013
+0.07(+0.88%)
Aug 01, 2005
7.812
7.820
7.708
7.716
423,673
-0.09(-1.21%)
Jul 29, 2005
7.849
7.870
7.749
7.810
757,343
-0.05(-0.68%)
Jul 28, 2005
7.812
7.876
7.812
7.864
260,253
+0.05(+0.63%)
Jul 27, 2005
7.790
7.847
7.765
7.814
524,896
+0.07(+0.85%)
Jul 26, 2005
7.708
7.782
7.615
7.749
819,785
+0.04(+0.53%)
Jul 25, 2005
7.665
7.763
7.646
7.708
615,631
+0.07(+0.91%)
Jul 22, 2005
7.622
7.665
7.525
7.638
447,576
+0.05(+0.68%)
Jul 21, 2005
7.585
7.622
7.466
7.587
948,082
+0.00(+0.03%)
Jul 20, 2005
7.810
7.812
7.451
7.585
1,582,251
-0.28(-3.52%)
Jul 19, 2005
7.677
7.898
7.667
7.861
858,079
+0.24(+3.20%)
Jul 18, 2005
7.533
7.679
7.533
7.618
921,740
+0.07(+0.92%)
Jul 15, 2005
7.529
7.583
7.492
7.548
186,591
+0.02(+0.25%)
Jul 14, 2005
7.644
7.708
7.517
7.529
489,285
-0.12(-1.53%)
Jul 13, 2005
7.636
7.683
7.574
7.646
308,303
-0.00(-0.03%)
Jul 12, 2005
7.620
7.714
7.544
7.648
378,550
+0.02(+0.30%)
Jul 11, 2005
7.513
7.759
7.513
7.626
442,454
+0.10(+1.36%)
Jul 08, 2005
7.312
7.531
7.310
7.523
270,253
+0.21(+2.86%)
Jul 07, 2005
7.175
7.328
7.144
7.314
292,937
+0.09(+1.22%)
Jul 06, 2005
7.339
7.363
7.226
7.226
570,020
-0.11(-1.54%)
Jul 05, 2005
7.482
7.495
7.331
7.339
749,538
-0.18(-2.37%)
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.