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
Immunogen Inc
(NQ:
IMGN
)
31.25
UNCHANGED
Last Price
Updated: 4:00 PM EST, Feb 9, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Apr 30, 2008
3.300
3.300
3.150
3.220
68,378
-0.07(-2.13%)
Apr 29, 2008
3.300
3.330
3.270
3.290
48,961
-0.01(-0.30%)
Apr 28, 2008
3.440
3.490
3.300
3.300
81,056
-0.15(-4.35%)
Apr 25, 2008
3.550
3.579
3.450
3.450
26,929
-0.09(-2.54%)
Apr 24, 2008
3.450
3.570
3.450
3.540
31,847
+0.04(+1.14%)
Apr 23, 2008
3.350
3.520
3.330
3.500
61,099
+0.13(+3.86%)
Apr 22, 2008
3.500
3.540
3.370
3.370
77,970
-0.17(-4.80%)
Apr 21, 2008
3.660
3.660
3.520
3.540
20,829
-0.10(-2.75%)
Apr 18, 2008
3.570
3.690
3.520
3.640
34,080
+0.10(+2.82%)
Apr 17, 2008
3.510
3.570
3.400
3.540
40,870
+0.05(+1.43%)
Apr 16, 2008
3.600
3.600
3.440
3.490
87,624
-0.09(-2.51%)
Apr 15, 2008
3.590
3.610
3.580
3.580
26,325
+0.01(+0.28%)
Apr 14, 2008
3.600
3.670
3.520
3.570
40,939
-0.05(-1.38%)
Apr 11, 2008
3.680
3.710
3.580
3.620
54,071
-0.05(-1.36%)
Apr 10, 2008
3.590
3.750
3.550
3.670
88,422
+0.05(+1.38%)
Apr 09, 2008
3.680
3.700
3.610
3.620
53,356
-0.08(-2.16%)
Apr 08, 2008
3.670
3.720
3.650
3.700
44,202
+0.04(+1.09%)
Apr 07, 2008
3.650
3.750
3.650
3.660
76,011
+0.01(+0.27%)
Apr 04, 2008
3.630
3.690
3.590
3.650
68,017
+0.02(+0.55%)
Apr 03, 2008
3.720
3.720
3.530
3.630
81,450
-0.09(-2.42%)
Apr 02, 2008
3.630
3.720
3.600
3.720
118,489
+0.12(+3.33%)
Apr 01, 2008
3.630
3.720
3.580
3.600
107,037
+0.02(+0.56%)
Mar 31, 2008
3.480
3.590
3.470
3.580
32,704
+0.07(+1.99%)
Mar 28, 2008
3.520
3.630
3.500
3.510
113,259
-0.04(-1.13%)
Mar 27, 2008
3.490
3.590
3.490
3.550
89,330
+0.03(+0.85%)
Mar 26, 2008
3.510
3.630
3.410
3.520
83,142
-0.03(-0.85%)
Mar 25, 2008
3.620
3.620
3.420
3.550
83,552
-0.04(-1.11%)
Mar 24, 2008
3.290
3.600
3.160
3.590
138,318
+0.28(+8.46%)
Mar 21, 2008
3.270
3.310
3.100
3.310
77,190
+0.00(+0.00%)
Mar 20, 2008
3.270
3.310
3.100
3.310
77,190
+0.02(+0.61%)
Mar 19, 2008
3.160
3.290
3.070
3.290
85,666
+0.09(+2.81%)
Mar 18, 2008
3.030
3.200
2.900
3.200
100,951
+0.21(+7.02%)
Mar 17, 2008
3.080
3.310
2.760
2.990
193,331
-0.18(-5.68%)
Mar 14, 2008
3.300
3.300
2.980
3.170
179,254
-0.14(-4.23%)
Mar 13, 2008
3.440
3.440
3.160
3.310
167,573
-0.03(-0.90%)
Mar 12, 2008
2.780
3.400
2.770
3.340
255,963
+0.54(+19.29%)
Mar 11, 2008
2.950
2.950
2.640
2.800
124,857
+0.07(+2.56%)
Mar 10, 2008
2.990
3.190
2.660
2.730
133,063
-0.21(-7.14%)
Mar 07, 2008
2.790
2.990
2.740
2.940
176,608
+0.11(+3.89%)
Mar 06, 2008
2.920
2.920
2.790
2.830
116,515
-0.12(-4.07%)
Mar 05, 2008
2.930
2.950
2.860
2.950
57,373
-0.01(-0.34%)
Mar 04, 2008
3.050
3.050
2.860
2.960
73,056
-0.07(-2.31%)
Mar 03, 2008
3.000
3.030
2.850
3.030
110,550
+0.06(+2.02%)
Feb 29, 2008
3.050
3.090
2.940
2.970
223,278
-0.11(-3.57%)
Feb 28, 2008
3.120
3.150
3.030
3.080
132,661
+0.00(+0.00%)
Feb 27, 2008
3.240
3.240
3.080
3.080
96,616
-0.05(-1.60%)
Feb 26, 2008
3.090
3.190
3.060
3.130
247,387
+0.00(+0.00%)
Feb 25, 2008
3.170
3.400
3.080
3.130
153,250
-0.07(-2.19%)
Feb 22, 2008
3.420
3.420
3.140
3.200
143,928
-0.10(-3.03%)
Feb 21, 2008
3.500
3.500
3.200
3.300
46,045
+0.04(+1.23%)
Feb 20, 2008
3.480
3.480
3.200
3.260
164,412
-0.09(-2.69%)
Feb 19, 2008
3.500
3.540
3.340
3.350
81,684
-0.03(-0.89%)
Feb 18, 2008
3.510
3.510
3.360
3.380
70,652
+0.00(+0.00%)
Feb 15, 2008
3.510
3.510
3.360
3.380
70,652
-0.14(-3.98%)
Feb 14, 2008
3.570
3.570
3.420
3.520
79,231
-0.02(-0.56%)
Feb 13, 2008
3.550
3.550
3.460
3.540
40,096
+0.01(+0.28%)
Feb 12, 2008
3.530
3.540
3.520
3.530
50,042
+0.02(+0.57%)
Feb 11, 2008
3.550
3.600
3.460
3.510
76,585
+0.00(+0.00%)
Feb 08, 2008
3.400
3.510
3.260
3.510
104,944
+0.12(+3.54%)
Feb 07, 2008
3.300
3.500
3.270
3.390
102,179
+0.06(+1.80%)
Feb 06, 2008
3.480
3.520
3.330
3.330
71,409
-0.11(-3.20%)
Feb 05, 2008
3.370
3.530
3.370
3.440
89,016
+0.03(+0.88%)
Feb 04, 2008
3.500
3.560
3.400
3.410
143,859
-0.09(-2.57%)
Feb 01, 2008
3.420
3.630
3.260
3.500
257,011
+0.02(+0.57%)
Jan 31, 2008
3.520
3.560
3.350
3.480
88,526
-0.09(-2.52%)
Jan 30, 2008
3.620
3.650
3.530
3.570
63,535
+0.00(+0.00%)
Jan 29, 2008
3.640
3.660
3.510
3.570
75,122
-0.12(-3.25%)
Jan 28, 2008
3.400
3.710
3.400
3.690
105,658
+0.26(+7.58%)
Jan 25, 2008
3.410
3.500
3.110
3.430
84,008
+0.01(+0.29%)
Jan 24, 2008
3.600
3.710
3.390
3.420
107,952
-0.27(-7.32%)
Jan 23, 2008
3.200
3.720
2.830
3.690
353,361
+0.41(+12.50%)
Jan 22, 2008
3.360
3.600
3.190
3.280
110,720
-0.22(-6.29%)
Jan 21, 2008
3.610
3.680
3.430
3.500
158,293
+0.00(+0.00%)
Jan 18, 2008
3.610
3.680
3.430
3.500
158,293
-0.14(-3.85%)
Jan 17, 2008
3.700
3.790
3.560
3.640
181,172
+0.00(+0.00%)
Jan 16, 2008
3.600
3.780
3.600
3.640
101,741
+0.01(+0.28%)
Jan 15, 2008
3.810
3.860
3.610
3.630
93,440
-0.16(-4.22%)
Jan 14, 2008
3.880
3.980
3.780
3.790
77,467
-0.11(-2.82%)
Jan 11, 2008
3.960
4.010
3.810
3.900
89,888
-0.10(-2.50%)
Jan 10, 2008
3.840
4.050
3.810
4.000
107,946
+0.12(+3.09%)
Jan 09, 2008
3.960
3.980
3.668
3.880
237,823
-0.05(-1.27%)
Jan 08, 2008
3.850
4.100
3.850
3.930
110,150
+0.05(+1.29%)
Jan 07, 2008
4.130
4.150
3.870
3.880
135,878
-0.25(-6.05%)
Jan 04, 2008
3.810
4.160
3.760
4.130
203,061
+0.34(+8.97%)
Jan 03, 2008
4.160
4.160
3.790
3.790
287,645
-0.39(-9.33%)
Jan 02, 2008
4.180
4.270
4.030
4.180
147,404
+0.03(+0.72%)
Jan 01, 2008
4.200
4.250
4.066
4.150
144,638
+0.00(+0.00%)
Dec 31, 2007
4.200
4.250
4.066
4.150
144,638
-0.09(-2.12%)
Dec 28, 2007
4.250
4.320
4.140
4.240
106,388
+0.02(+0.47%)
Dec 27, 2007
4.340
4.340
4.110
4.220
107,136
-0.15(-3.43%)
Dec 26, 2007
4.250
4.400
4.250
4.370
145,800
+0.05(+1.16%)
Dec 24, 2007
4.380
4.380
4.250
4.320
69,454
-0.08(-1.82%)
Dec 21, 2007
4.110
4.450
4.080
4.400
219,196
+0.34(+8.37%)
Dec 20, 2007
3.970
4.120
3.970
4.060
103,039
+0.09(+2.27%)
Dec 19, 2007
3.890
4.000
3.800
3.970
188,428
-0.02(-0.50%)
Dec 18, 2007
4.100
4.100
3.970
3.990
122,443
-0.09(-2.21%)
Dec 17, 2007
4.180
4.290
4.000
4.080
188,017
-0.14(-3.32%)
Dec 14, 2007
4.180
4.340
4.000
4.220
143,189
+0.00(+0.00%)
Dec 13, 2007
4.360
4.360
4.150
4.220
220,253
-0.18(-4.09%)
Dec 12, 2007
4.610
4.610
4.310
4.400
118,119
-0.11(-2.44%)
Dec 11, 2007
4.670
4.710
4.500
4.510
150,833
-0.19(-4.04%)
Dec 10, 2007
4.900
4.900
4.650
4.700
254,762
-0.09(-1.88%)
Dec 07, 2007
4.770
4.840
4.700
4.790
108,937
-0.01(-0.21%)
Dec 06, 2007
4.770
4.910
4.760
4.800
151,317
+0.00(+0.00%)
Dec 05, 2007
4.790
4.850
4.750
4.800
108,551
+0.00(+0.00%)
Dec 04, 2007
4.780
4.850
4.780
4.800
86,196
-0.02(-0.41%)
Dec 03, 2007
4.830
4.900
4.800
4.820
99,312
+0.02(+0.42%)
Nov 30, 2007
4.800
4.880
4.740
4.800
153,229
+0.05(+1.05%)
Nov 29, 2007
4.720
4.840
4.640
4.750
195,247
-0.06(-1.25%)
Nov 28, 2007
4.920
4.920
4.750
4.810
120,138
-0.10(-2.04%)
Nov 27, 2007
5.050
5.050
4.780
4.910
96,367
-0.07(-1.41%)
Nov 26, 2007
4.830
4.980
4.830
4.980
124,329
+0.10(+2.05%)
Nov 23, 2007
4.910
4.910
4.777
4.880
65,948
+0.10(+2.09%)
Nov 21, 2007
4.940
5.020
4.760
4.780
110,062
-0.22(-4.40%)
Nov 20, 2007
5.060
5.100
4.900
5.000
135,932
-0.03(-0.60%)
Nov 19, 2007
5.170
5.170
5.020
5.030
98,875
-0.12(-2.33%)
Nov 16, 2007
5.180
5.220
5.030
5.150
159,965
-0.05(-0.96%)
Nov 15, 2007
5.150
5.200
4.990
5.200
113,621
+0.00(+0.00%)
Nov 14, 2007
4.920
5.200
4.820
5.200
153,214
+0.32(+6.56%)
Nov 13, 2007
4.920
4.970
4.820
4.880
121,684
+0.02(+0.41%)
Nov 12, 2007
4.910
5.000
4.840
4.860
173,458
-0.04(-0.82%)
Nov 09, 2007
5.270
5.270
4.800
4.900
116,860
-0.41(-7.72%)
Nov 08, 2007
5.480
5.480
5.140
5.310
145,376
-0.12(-2.21%)
Nov 07, 2007
5.280
5.500
5.260
5.430
248,207
+0.10(+1.88%)
Nov 06, 2007
5.050
5.350
5.030
5.330
158,803
+0.32(+6.39%)
Nov 05, 2007
5.080
5.100
4.960
5.010
179,088
-0.07(-1.38%)
Nov 02, 2007
4.700
5.130
4.700
5.080
163,093
+0.19(+3.78%)
Nov 01, 2007
4.770
4.990
4.700
4.895
93,068
+0.05(+1.14%)
Oct 31, 2007
4.790
4.910
4.700
4.840
75,237
+0.02(+0.41%)
Oct 30, 2007
4.900
4.930
4.700
4.820
97,681
-0.11(-2.23%)
Oct 29, 2007
5.070
5.070
4.860
4.930
124,951
-0.07(-1.40%)
Oct 26, 2007
4.960
5.070
4.910
5.000
114,341
+0.02(+0.40%)
Oct 25, 2007
5.000
5.020
4.900
4.980
88,594
-0.03(-0.60%)
Oct 24, 2007
5.000
5.020
4.940
5.010
217,232
+0.01(+0.20%)
Oct 23, 2007
5.000
5.000
4.930
5.000
119,405
+0.03(+0.60%)
Oct 22, 2007
4.990
5.040
4.930
4.970
89,500
-0.02(-0.40%)
Oct 19, 2007
5.000
5.030
4.920
4.990
208,207
+0.01(+0.20%)
Oct 18, 2007
4.900
5.035
4.830
4.980
307,322
+0.08(+1.63%)
Oct 17, 2007
4.710
4.950
4.710
4.900
255,494
+0.27(+5.83%)
Oct 16, 2007
4.830
4.930
4.630
4.630
191,270
-0.13(-2.73%)
Oct 15, 2007
4.800
5.000
4.750
4.760
429,802
+0.11(+2.37%)
Oct 12, 2007
4.520
4.700
4.520
4.650
64,084
+0.14(+3.10%)
Oct 11, 2007
4.670
4.720
4.510
4.510
159,598
-0.08(-1.74%)
Oct 10, 2007
4.500
4.620
4.480
4.590
108,752
+0.11(+2.46%)
Oct 09, 2007
4.510
4.660
4.440
4.480
130,452
-0.02(-0.44%)
Oct 08, 2007
4.520
4.557
4.450
4.500
138,428
+0.03(+0.67%)
Oct 05, 2007
4.500
4.590
4.430
4.470
153,735
+0.01(+0.23%)
Oct 04, 2007
4.610
4.630
4.460
4.460
125,360
-0.04(-0.89%)
Oct 03, 2007
4.510
4.590
4.490
4.500
106,245
-0.07(-1.53%)
Oct 02, 2007
4.630
4.650
4.530
4.570
189,679
-0.08(-1.72%)
Oct 01, 2007
4.620
4.680
4.620
4.650
46,364
+0.00(+0.00%)
Sep 28, 2007
4.620
4.790
4.610
4.650
66,117
+0.01(+0.22%)
Sep 27, 2007
4.680
4.780
4.620
4.640
51,587
-0.05(-1.07%)
Sep 26, 2007
4.740
4.750
4.690
4.690
221,699
-0.06(-1.26%)
Sep 25, 2007
4.770
4.800
4.700
4.750
31,309
-0.06(-1.25%)
Sep 24, 2007
4.840
4.840
4.750
4.810
60,187
+0.00(+0.00%)
Sep 21, 2007
4.760
4.870
4.740
4.810
71,802
+0.03(+0.63%)
Sep 20, 2007
4.710
4.790
4.690
4.780
79,399
+0.04(+0.84%)
Sep 19, 2007
4.740
4.750
4.680
4.740
137,794
+0.00(+0.00%)
Sep 18, 2007
4.730
4.750
4.640
4.740
79,313
+0.00(+0.00%)
Sep 17, 2007
5.070
5.070
4.620
4.740
326,131
-0.37(-7.24%)
Sep 14, 2007
4.810
5.110
4.710
5.110
79,491
+0.25(+5.14%)
Sep 13, 2007
4.970
5.030
4.850
4.860
41,183
-0.11(-2.21%)
Sep 12, 2007
4.860
5.150
4.850
4.970
74,368
-0.03(-0.60%)
Sep 11, 2007
5.030
5.030
4.930
5.000
35,224
+0.03(+0.60%)
Sep 10, 2007
5.140
5.210
4.820
4.970
88,951
-0.18(-3.50%)
Sep 07, 2007
5.010
5.150
4.940
5.150
72,665
+0.04(+0.78%)
Sep 06, 2007
4.950
5.120
4.860
5.110
80,964
+0.15(+3.02%)
Sep 05, 2007
4.800
4.960
4.650
4.960
57,107
+0.16(+3.33%)
Sep 04, 2007
4.430
4.800
4.430
4.800
84,883
+0.33(+7.38%)
Aug 31, 2007
4.500
4.540
4.380
4.470
99,635
+0.00(+0.00%)
Aug 30, 2007
4.550
4.570
4.400
4.470
55,474
-0.08(-1.76%)
Aug 29, 2007
4.500
4.550
4.470
4.550
66,967
+0.05(+1.11%)
Aug 28, 2007
4.490
4.580
4.440
4.500
51,335
-0.05(-1.10%)
Aug 27, 2007
4.600
4.620
4.410
4.550
77,263
-0.09(-1.94%)
Aug 24, 2007
4.750
4.750
4.580
4.640
70,025
-0.14(-2.93%)
Aug 23, 2007
4.660
4.780
4.620
4.780
95,423
+0.14(+3.02%)
Aug 22, 2007
4.720
4.750
4.540
4.640
80,974
-0.06(-1.28%)
Aug 21, 2007
4.450
4.720
4.400
4.700
158,604
+0.29(+6.58%)
Aug 20, 2007
4.420
4.430
4.310
4.410
131,227
+0.01(+0.23%)
Aug 17, 2007
4.590
4.590
4.350
4.400
111,193
-0.15(-3.30%)
Aug 16, 2007
4.400
4.570
4.290
4.550
124,188
+0.14(+3.17%)
Aug 15, 2007
4.330
4.500
4.330
4.410
104,648
+0.06(+1.38%)
Aug 14, 2007
4.270
4.490
4.270
4.350
57,412
+0.06(+1.40%)
Aug 13, 2007
4.340
4.440
4.250
4.290
138,746
-0.08(-1.83%)
Aug 10, 2007
4.180
4.410
4.100
4.370
168,383
+0.06(+1.39%)
Aug 09, 2007
4.650
4.650
4.250
4.310
165,308
-0.37(-7.91%)
Aug 08, 2007
4.300
4.680
4.230
4.680
263,089
+0.27(+6.12%)
Aug 07, 2007
4.280
4.590
4.280
4.410
137,814
+0.10(+2.32%)
Aug 06, 2007
4.790
4.790
4.270
4.310
302,197
-0.51(-10.58%)
Aug 03, 2007
4.828
5.000
4.600
4.820
108,774
+0.17(+3.66%)
Aug 02, 2007
4.690
4.700
4.580
4.650
79,310
+0.01(+0.22%)
Aug 01, 2007
4.620
4.840
4.590
4.640
75,877
-0.13(-2.73%)
Jul 31, 2007
4.930
4.990
4.750
4.770
142,201
+0.28(+6.24%)
Jul 30, 2007
4.500
4.680
4.450
4.490
82,277
-0.04(-0.88%)
Jul 27, 2007
4.780
4.930
4.400
4.530
107,606
-0.27(-5.62%)
Jul 26, 2007
4.970
5.230
4.750
4.800
105,137
-0.23(-4.57%)
Jul 25, 2007
5.250
5.320
4.980
5.030
153,147
-0.21(-4.10%)
Jul 24, 2007
5.340
5.410
5.150
5.245
69,920
-0.12(-2.15%)
Jul 23, 2007
5.630
5.640
5.350
5.360
71,647
-0.27(-4.80%)
Jul 20, 2007
5.510
5.630
5.400
5.630
100,898
+0.10(+1.81%)
Jul 19, 2007
5.450
5.530
5.320
5.530
62,474
+0.08(+1.47%)
Jul 18, 2007
5.460
5.500
5.300
5.450
56,137
-0.06(-1.09%)
Jul 17, 2007
5.500
5.600
5.350
5.510
99,172
+0.02(+0.36%)
Jul 16, 2007
5.510
5.830
5.300
5.490
97,394
-0.06(-1.08%)
Jul 13, 2007
5.480
5.700
5.450
5.550
86,072
+0.02(+0.36%)
Jul 12, 2007
5.630
5.630
5.480
5.530
135,759
-0.10(-1.78%)
Jul 11, 2007
5.750
5.750
5.580
5.630
67,474
-0.09(-1.57%)
Jul 10, 2007
5.620
5.720
5.580
5.720
96,804
+0.04(+0.70%)
Jul 09, 2007
5.530
5.730
5.530
5.680
43,493
+0.13(+2.34%)
Jul 06, 2007
5.680
5.690
5.500
5.550
122,184
-0.16(-2.80%)
Jul 05, 2007
5.750
5.830
5.570
5.710
54,326
+0.00(+0.00%)
Jul 03, 2007
5.550
5.860
5.510
5.710
44,860
+0.14(+2.51%)
Jul 02, 2007
5.570
5.690
5.500
5.570
120,685
+0.02(+0.36%)
Jun 29, 2007
5.380
5.700
5.380
5.550
163,174
+0.17(+3.16%)
Jun 28, 2007
5.340
5.440
5.170
5.380
127,752
+0.03(+0.56%)
Jun 27, 2007
5.280
5.360
5.180
5.350
109,573
+0.05(+0.94%)
Jun 26, 2007
5.290
5.500
5.280
5.300
159,640
-0.01(-0.19%)
Jun 25, 2007
5.530
5.640
5.300
5.310
123,771
-0.20(-3.63%)
Jun 22, 2007
5.660
5.700
5.480
5.510
123,732
-0.15(-2.65%)
Jun 21, 2007
5.870
5.950
5.630
5.660
112,452
-0.28(-4.71%)
Jun 20, 2007
6.030
6.120
5.880
5.940
141,700
-0.11(-1.82%)
Jun 19, 2007
6.110
6.110
6.030
6.050
110,800
-0.06(-0.98%)
Jun 18, 2007
6.100
6.150
6.010
6.110
77,900
+0.04(+0.66%)
Jun 15, 2007
5.910
6.120
5.910
6.070
172,000
+0.10(+1.68%)
Jun 14, 2007
5.840
6.000
5.770
5.970
58,200
+0.10(+1.70%)
Jun 13, 2007
5.750
5.870
5.650
5.870
100,300
+0.10(+1.73%)
Jun 12, 2007
6.000
6.020
5.730
5.770
183,000
-0.23(-3.83%)
Jun 11, 2007
5.990
6.150
5.980
6.000
101,142
-0.04(-0.66%)
Jun 08, 2007
6.000
6.120
5.930
6.040
172,689
+0.09(+1.51%)
Jun 07, 2007
6.090
6.190
5.930
5.950
212,111
-0.22(-3.57%)
Jun 06, 2007
6.030
6.210
5.970
6.170
174,345
+0.06(+0.98%)
Jun 05, 2007
5.950
6.180
5.810
6.110
527,440
+0.17(+2.86%)
Jun 04, 2007
6.030
6.050
5.600
5.940
629,067
+0.02(+0.34%)
Jun 01, 2007
5.710
5.920
5.500
5.920
315,113
+0.29(+5.15%)
May 31, 2007
5.770
5.850
5.520
5.630
174,370
-0.03(-0.53%)
May 30, 2007
5.750
6.000
5.550
5.660
372,562
+0.15(+2.72%)
May 29, 2007
5.310
5.650
5.310
5.510
193,556
+0.18(+3.38%)
May 25, 2007
5.310
5.370
5.230
5.330
96,157
+0.06(+1.14%)
May 24, 2007
5.300
5.460
5.150
5.270
173,022
-0.08(-1.49%)
May 23, 2007
5.450
5.520
5.330
5.350
125,837
+0.07(+1.32%)
May 22, 2007
5.080
5.340
5.080
5.280
124,460
+0.17(+3.33%)
May 21, 2007
5.120
5.160
5.110
5.110
46,799
-0.03(-0.58%)
May 18, 2007
5.110
5.200
5.020
5.140
67,310
+0.08(+1.58%)
May 17, 2007
5.030
5.145
5.030
5.060
75,498
+0.03(+0.59%)
May 16, 2007
5.020
5.140
5.000
5.030
85,558
+0.04(+0.80%)
May 15, 2007
5.080
5.120
4.970
4.990
143,507
-0.08(-1.58%)
May 14, 2007
5.080
5.160
5.000
5.070
64,816
-0.02(-0.39%)
May 11, 2007
4.730
5.200
4.730
5.090
126,214
-0.01(-0.20%)
May 10, 2007
5.130
5.190
5.050
5.100
69,944
-0.07(-1.35%)
May 09, 2007
5.240
5.270
5.150
5.170
57,423
-0.13(-2.45%)
May 08, 2007
5.280
5.330
5.200
5.300
55,838
-0.03(-0.56%)
May 07, 2007
5.410
5.410
5.300
5.330
60,862
-0.05(-0.93%)
May 04, 2007
5.310
5.500
5.310
5.380
82,623
-0.08(-1.47%)
May 03, 2007
5.220
5.460
5.220
5.460
87,206
+0.15(+2.82%)
May 02, 2007
5.100
5.330
5.100
5.310
45,440
+0.09(+1.72%)
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.