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
Beasley Broadcast Group
(NQ:
BBGI
)
0.7110
-0.0030 (-0.42%)
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 30, 2008
3.826
3.833
3.703
3.833
7,028
+0.18(+5.04%)
Apr 29, 2008
3.749
3.833
3.642
3.649
5,785
-0.12(-3.25%)
Apr 28, 2008
3.718
3.833
3.703
3.772
16,297
+0.11(+2.93%)
Apr 25, 2008
3.757
3.757
3.657
3.665
3,521
-0.12(-3.04%)
Apr 24, 2008
3.718
3.895
3.718
3.780
26,999
+0.03(+0.82%)
Apr 23, 2008
3.780
3.780
3.749
3.749
2,219
+0.00(+0.00%)
Apr 22, 2008
3.872
3.879
3.726
3.749
4,750
-0.15(-3.74%)
Apr 21, 2008
3.803
3.941
3.803
3.895
5,120
+0.14(+3.67%)
Apr 18, 2008
3.902
3.902
3.734
3.757
1,956
-0.12(-3.16%)
Apr 17, 2008
4.102
4.102
3.741
3.879
7,825
-0.24(-5.77%)
Apr 16, 2008
4.040
4.217
3.741
4.117
15,273
+0.10(+2.48%)
Apr 15, 2008
4.025
4.255
3.925
4.017
15,043
-0.04(-0.95%)
Apr 14, 2008
3.726
4.255
3.649
4.056
28,084
+0.36(+9.75%)
Apr 11, 2008
3.626
3.826
3.573
3.695
9,021
+0.05(+1.26%)
Apr 10, 2008
3.902
3.902
3.542
3.649
21,191
-0.48(-11.52%)
Apr 09, 2008
3.987
4.125
3.787
4.125
8,973
+0.17(+4.26%)
Apr 08, 2008
4.140
4.293
3.596
3.956
16,687
-0.21(-4.97%)
Apr 07, 2008
3.772
4.171
3.741
4.163
23,118
+0.57(+15.78%)
Apr 04, 2008
3.596
4.140
3.592
3.596
27,930
-0.08(-2.19%)
Apr 03, 2008
3.258
3.680
3.159
3.676
77,431
+0.42(+12.82%)
Apr 02, 2008
4.201
4.201
3.258
3.258
98,636
-0.95(-22.59%)
Apr 01, 2008
2.760
4.293
2.760
4.209
98,901
+1.48(+54.21%)
Mar 31, 2008
3.412
3.458
2.584
2.729
37,563
-1.10(-28.80%)
Mar 28, 2008
3.757
3.833
3.649
3.833
7,434
+0.12(+3.31%)
Mar 27, 2008
3.795
3.810
3.649
3.711
913
-0.03(-0.82%)
Mar 26, 2008
4.125
4.125
3.718
3.741
25,024
-0.33(-8.10%)
Mar 25, 2008
3.902
4.079
3.588
4.071
24,603
+0.02(+0.38%)
Mar 24, 2008
3.642
4.056
3.534
4.056
21,385
+0.48(+13.52%)
Mar 21, 2008
3.665
4.002
3.573
3.573
2,911
+0.00(+0.00%)
Mar 20, 2008
3.665
4.002
3.573
3.573
2,911
+0.10(+2.87%)
Mar 19, 2008
3.427
3.565
3.419
3.473
1,043
-0.07(-1.95%)
Mar 18, 2008
3.442
3.542
3.412
3.542
5,997
+0.25(+7.44%)
Mar 17, 2008
3.849
4.217
3.297
3.297
8,217
-0.56(-14.51%)
Mar 14, 2008
3.818
3.856
3.818
3.856
913
+0.01(+0.20%)
Mar 13, 2008
3.757
3.987
3.235
3.849
15,326
+0.05(+1.41%)
Mar 12, 2008
3.818
4.408
3.680
3.795
35,040
+0.27(+7.61%)
Mar 11, 2008
4.148
4.148
3.419
3.527
21,547
-0.87(-19.86%)
Mar 10, 2008
4.270
4.401
4.140
4.401
3,966
+0.25(+6.10%)
Mar 07, 2008
4.102
4.201
4.102
4.148
9,160
+0.05(+1.12%)
Mar 06, 2008
4.102
4.102
4.002
4.102
5,738
+0.03(+0.75%)
Mar 05, 2008
4.025
4.178
3.987
4.071
5,587
-0.02(-0.56%)
Mar 04, 2008
4.263
4.263
3.979
4.094
9,587
-0.17(-3.96%)
Mar 03, 2008
4.186
4.408
4.171
4.263
15,510
+0.12(+2.96%)
Feb 29, 2008
4.508
4.508
4.140
4.140
9,568
-0.23(-5.26%)
Feb 28, 2008
4.301
4.408
4.301
4.370
16,847
-0.04(-0.87%)
Feb 27, 2008
4.393
4.416
4.316
4.408
16,042
+0.01(+0.17%)
Feb 26, 2008
4.316
4.424
4.316
4.401
10,849
+0.05(+1.06%)
Feb 25, 2008
4.163
4.362
4.140
4.355
10,825
+0.05(+1.07%)
Feb 22, 2008
4.339
4.600
4.140
4.309
55,042
-0.10(-2.26%)
Feb 21, 2008
4.408
4.516
4.362
4.408
14,824
+0.04(+0.88%)
Feb 20, 2008
4.140
4.477
4.140
4.370
32,868
+0.15(+3.64%)
Feb 19, 2008
4.217
4.424
4.140
4.217
39,590
+0.06(+1.48%)
Feb 18, 2008
4.140
4.508
4.140
4.155
22,923
+0.00(+0.00%)
Feb 15, 2008
4.140
4.508
4.140
4.155
22,923
+0.01(+0.18%)
Feb 14, 2008
4.148
4.454
4.086
4.148
16,955
+0.02(+0.37%)
Feb 13, 2008
4.393
4.393
4.132
4.132
18,390
-0.25(-5.60%)
Feb 12, 2008
4.217
4.477
4.025
4.378
24,338
+0.16(+3.82%)
Feb 11, 2008
4.470
4.504
4.155
4.217
19,751
-0.17(-3.93%)
Feb 08, 2008
4.163
4.562
4.163
4.389
35,214
+0.23(+5.63%)
Feb 07, 2008
4.232
4.408
4.155
4.155
37,955
-0.20(-4.58%)
Feb 06, 2008
4.117
4.447
4.117
4.355
11,120
+0.11(+2.53%)
Feb 05, 2008
4.002
4.784
3.933
4.247
20,802
+0.61(+16.63%)
Feb 04, 2008
4.017
4.079
3.596
3.642
18,908
-0.69(-15.93%)
Feb 01, 2008
4.447
4.447
3.741
4.332
18,961
-0.04(-0.88%)
Jan 31, 2008
4.286
4.408
4.217
4.370
20,086
+0.08(+1.79%)
Jan 30, 2008
4.125
4.385
4.125
4.293
20,681
+0.11(+2.56%)
Jan 29, 2008
4.186
4.286
4.002
4.186
9,132
+0.02(+0.55%)
Jan 28, 2008
4.186
4.186
3.611
4.163
23,469
+0.06(+1.50%)
Jan 25, 2008
3.718
4.125
3.665
4.102
5,591
+0.28(+7.43%)
Jan 24, 2008
3.527
4.010
3.527
3.818
20,747
+0.35(+10.18%)
Jan 23, 2008
3.281
3.465
3.281
3.465
15,542
+0.03(+0.89%)
Jan 22, 2008
3.082
3.511
3.082
3.435
28,169
+0.24(+7.43%)
Jan 21, 2008
4.102
4.247
3.197
3.197
82,176
+0.00(+0.00%)
Jan 18, 2008
4.102
4.247
3.197
3.197
82,176
-0.77(-19.34%)
Jan 17, 2008
3.136
4.201
3.128
3.964
97,857
+0.33(+9.07%)
Jan 16, 2008
3.573
3.695
3.343
3.634
9,649
+0.05(+1.28%)
Jan 15, 2008
3.634
3.672
3.527
3.588
14,612
-0.12(-3.11%)
Jan 14, 2008
3.718
3.726
3.534
3.703
20,999
+0.08(+2.11%)
Jan 11, 2008
3.611
3.642
3.527
3.626
20,607
-0.06(-1.66%)
Jan 10, 2008
3.818
3.818
3.688
3.688
10,962
-0.18(-4.75%)
Jan 09, 2008
4.615
4.615
3.833
3.872
30,987
-0.58(-12.93%)
Jan 08, 2008
4.539
4.654
4.293
4.447
31,518
-0.10(-2.19%)
Jan 07, 2008
4.600
4.600
4.539
4.546
20,347
-0.02(-0.50%)
Jan 04, 2008
4.539
4.569
4.531
4.569
11,770
-0.15(-3.09%)
Jan 03, 2008
4.715
4.807
4.715
4.715
30,840
+0.02(+0.33%)
Jan 02, 2008
4.063
5.099
4.063
4.700
18,197
+0.71(+17.88%)
Jan 01, 2008
4.684
4.684
3.588
3.987
28,778
+0.00(+0.00%)
Dec 31, 2007
4.684
4.684
3.588
3.987
28,778
-0.66(-14.19%)
Dec 28, 2007
5.359
5.359
4.608
4.646
18,381
+0.70(+17.67%)
Dec 27, 2007
4.102
4.140
3.803
3.948
99,138
-0.19(-4.63%)
Dec 26, 2007
3.956
4.140
3.948
4.140
36,345
+0.11(+2.86%)
Dec 24, 2007
3.925
4.094
3.925
4.025
20,696
+0.18(+4.79%)
Dec 21, 2007
3.895
3.895
3.527
3.841
84,889
+0.02(+0.40%)
Dec 20, 2007
3.948
4.217
3.680
3.826
83,603
-0.09(-2.35%)
Dec 19, 2007
4.370
4.408
3.695
3.918
71,565
-0.42(-9.72%)
Dec 18, 2007
4.960
4.984
4.339
4.339
18,934
-0.58(-11.70%)
Dec 17, 2007
5.175
5.198
4.807
4.915
24,348
-0.26(-5.04%)
Dec 14, 2007
5.543
5.658
5.175
5.175
57,704
-0.50(-8.78%)
Dec 13, 2007
4.669
6.969
4.669
5.674
488,785
+1.00(+21.51%)
Dec 12, 2007
4.945
4.945
4.669
4.669
4,829
-0.24(-4.84%)
Dec 11, 2007
5.083
5.083
4.907
4.907
1,695
-0.19(-3.76%)
Dec 10, 2007
5.099
5.099
5.099
5.099
1,826
-0.00(-0.00%)
Dec 07, 2007
5.068
5.099
5.068
5.099
1,695
-0.09(-1.77%)
Dec 06, 2007
5.198
5.198
5.106
5.191
1,992
+0.02(+0.30%)
Dec 05, 2007
5.137
5.183
5.137
5.175
4,565
+0.01(+0.15%)
Dec 04, 2007
5.175
5.183
5.168
5.168
3,286
-0.03(-0.59%)
Dec 03, 2007
5.290
5.290
4.953
5.198
5,908
-0.17(-3.14%)
Nov 30, 2007
5.336
5.367
5.252
5.367
7,135
+0.15(+2.94%)
Nov 29, 2007
5.206
5.237
5.175
5.214
9,143
-0.02(-0.29%)
Nov 28, 2007
5.367
5.367
5.191
5.229
6,294
-0.12(-2.15%)
Nov 27, 2007
5.352
5.352
5.191
5.344
4,956
+0.02(+0.29%)
Nov 26, 2007
5.352
5.352
5.329
5.329
3,782
-0.04(-0.71%)
Nov 23, 2007
5.359
5.367
5.359
5.367
2,217
+0.04(+0.72%)
Nov 21, 2007
5.352
5.359
5.329
5.329
2,217
-0.02(-0.29%)
Nov 20, 2007
5.298
5.436
5.260
5.344
1,956
-0.05(-0.85%)
Nov 19, 2007
5.275
5.566
5.275
5.390
16,937
+0.11(+2.03%)
Nov 16, 2007
5.451
5.451
5.275
5.283
2,971
-0.22(-4.04%)
Nov 15, 2007
5.559
5.559
5.505
5.505
3,182
+0.01(+0.14%)
Nov 14, 2007
5.597
5.597
5.490
5.497
2,739
+0.05(+0.99%)
Nov 13, 2007
5.490
5.490
5.428
5.444
4,353
-0.08(-1.39%)
Nov 12, 2007
5.520
5.520
5.520
5.520
1,532
-0.03(-0.55%)
Nov 09, 2007
5.674
5.720
5.551
5.551
8,314
-0.17(-2.95%)
Nov 08, 2007
5.743
5.750
5.720
5.720
3,378
+0.02(+0.27%)
Nov 07, 2007
5.689
5.704
5.689
5.704
1,432
-0.01(-0.13%)
Nov 06, 2007
5.712
5.743
5.681
5.712
3,897
+0.02(+0.40%)
Nov 05, 2007
5.528
5.758
5.467
5.689
14,040
+0.06(+1.09%)
Nov 02, 2007
5.827
5.827
5.566
5.628
2,217
-0.19(-3.29%)
Nov 01, 2007
5.766
5.819
5.766
5.819
652
+0.05(+0.80%)
Oct 31, 2007
5.766
5.842
5.704
5.773
4,304
-0.09(-1.57%)
Oct 30, 2007
5.865
5.865
5.865
5.865
2,088
-0.05(-0.78%)
Oct 29, 2007
5.904
5.911
5.904
5.911
496
+0.02(+0.39%)
Oct 26, 2007
5.942
5.942
5.720
5.888
9,474
-0.05(-0.90%)
Oct 25, 2007
5.819
5.942
5.773
5.942
13,186
+0.07(+1.17%)
Oct 24, 2007
5.919
5.942
5.873
5.873
4,330
+0.06(+1.06%)
Oct 23, 2007
5.965
5.965
5.804
5.812
6,482
+0.07(+1.20%)
Oct 22, 2007
5.720
5.957
5.543
5.743
4,956
+0.05(+0.81%)
Oct 19, 2007
5.697
5.743
5.697
5.697
1,758
+0.01(+0.13%)
Oct 18, 2007
5.597
6.034
5.597
5.689
15,136
-0.21(-3.64%)
Oct 17, 2007
5.896
5.904
5.896
5.904
391
-0.06(-1.03%)
Oct 16, 2007
5.919
5.965
5.666
5.965
2,217
+0.05(+0.91%)
Oct 15, 2007
5.528
6.088
5.528
5.911
18,667
-0.06(-0.97%)
Oct 12, 2007
5.977
5.977
5.969
5.969
945
-0.04(-0.70%)
Oct 11, 2007
6.003
6.011
5.965
6.011
2,086
+0.07(+1.16%)
Oct 10, 2007
5.413
6.256
5.367
5.942
27,582
+0.12(+1.97%)
Oct 09, 2007
5.919
6.272
5.773
5.827
27,085
-0.32(-5.24%)
Oct 08, 2007
6.111
6.272
5.873
6.149
25,410
+0.19(+3.22%)
Oct 05, 2007
5.674
6.364
5.628
5.957
31,695
+0.20(+3.46%)
Oct 04, 2007
5.904
5.904
5.750
5.758
5,481
+0.08(+1.35%)
Oct 03, 2007
5.628
5.681
5.620
5.681
1,304
+0.05(+0.95%)
Oct 02, 2007
5.758
5.758
5.620
5.628
9,521
-0.13(-2.26%)
Oct 01, 2007
5.758
5.758
5.758
5.758
0
+0.00(+0.00%)
Sep 28, 2007
5.727
5.773
5.727
5.758
913
+0.12(+2.04%)
Sep 27, 2007
5.628
5.643
5.620
5.643
1,695
+0.05(+0.82%)
Sep 26, 2007
5.513
5.597
5.513
5.597
4,017
+0.10(+1.81%)
Sep 25, 2007
5.014
5.497
5.014
5.497
1,826
+0.05(+0.84%)
Sep 24, 2007
5.321
5.520
5.321
5.451
5,998
+0.08(+1.57%)
Sep 21, 2007
5.536
5.536
5.367
5.367
2,217
-0.15(-2.78%)
Sep 20, 2007
5.175
5.520
5.091
5.520
28,677
+0.40(+7.78%)
Sep 19, 2007
5.367
5.375
5.014
5.122
13,663
-0.27(-4.98%)
Sep 18, 2007
5.390
5.390
5.390
5.390
0
+0.00(+0.00%)
Sep 17, 2007
5.398
5.411
5.390
5.390
2,478
-0.02(-0.28%)
Sep 14, 2007
5.428
5.428
5.390
5.405
1,987
-0.03(-0.56%)
Sep 13, 2007
5.421
5.436
5.421
5.436
4,233
+0.05(+1.00%)
Sep 12, 2007
5.382
5.444
5.375
5.382
10,825
+0.00(+0.00%)
Sep 11, 2007
5.482
5.482
5.306
5.382
10,713
-0.08(-1.54%)
Sep 10, 2007
5.474
5.474
5.467
5.467
1,438
+0.00(+0.00%)
Sep 07, 2007
5.459
5.474
5.459
5.467
2,993
-0.03(-0.49%)
Sep 06, 2007
5.505
5.505
5.493
5.493
521
-0.02(-0.35%)
Sep 05, 2007
5.628
5.628
5.467
5.513
7,304
-0.11(-2.04%)
Sep 04, 2007
5.635
5.635
5.620
5.628
3,265
-0.03(-0.54%)
Aug 31, 2007
5.674
5.681
5.612
5.658
2,397
+0.06(+1.10%)
Aug 30, 2007
5.566
5.597
5.566
5.597
521
+0.02(+0.41%)
Aug 29, 2007
5.551
5.574
5.528
5.574
2,791
+0.08(+1.54%)
Aug 28, 2007
5.505
5.538
5.467
5.490
6,155
-0.02(-0.42%)
Aug 27, 2007
5.566
5.681
5.513
5.513
4,014
-0.02(-0.35%)
Aug 24, 2007
5.405
5.532
5.405
5.532
4,760
+0.16(+3.07%)
Aug 23, 2007
5.367
5.405
5.367
5.367
1,197
-0.01(-0.14%)
Aug 22, 2007
5.413
5.413
5.375
5.375
568
-0.05(-0.85%)
Aug 21, 2007
5.421
5.428
5.367
5.421
3,293
-0.02(-0.42%)
Aug 20, 2007
5.436
5.497
5.436
5.444
2,660
-0.02(-0.28%)
Aug 17, 2007
5.551
5.959
5.375
5.459
5,787
-0.02(-0.28%)
Aug 16, 2007
5.497
5.536
5.474
5.474
2,739
-0.08(-1.52%)
Aug 15, 2007
5.582
5.842
5.413
5.559
9,037
+0.16(+2.98%)
Aug 14, 2007
5.436
5.467
5.375
5.398
5,218
-0.01(-0.14%)
Aug 13, 2007
6.134
6.134
5.214
5.405
37,807
-0.75(-12.20%)
Aug 10, 2007
6.080
6.157
6.080
6.157
14,526
+0.05(+0.88%)
Aug 09, 2007
5.789
6.134
5.789
6.103
6,071
+0.25(+4.32%)
Aug 08, 2007
5.957
5.973
5.758
5.850
7,023
-0.19(-3.17%)
Aug 07, 2007
6.467
6.517
6.042
6.042
15,787
-0.45(-6.97%)
Aug 06, 2007
6.548
6.548
6.272
6.494
4,825
-0.01(-0.12%)
Aug 03, 2007
6.502
6.747
6.502
6.502
4,293
-0.13(-1.97%)
Aug 02, 2007
6.563
6.655
6.525
6.632
4,559
+0.05(+0.70%)
Aug 01, 2007
6.640
6.640
6.433
6.586
1,173
-0.03(-0.46%)
Jul 31, 2007
6.548
6.617
6.547
6.617
3,782
+0.02(+0.35%)
Jul 30, 2007
6.670
6.670
6.571
6.594
3,769
-0.05(-0.81%)
Jul 27, 2007
6.624
6.647
6.594
6.647
2,362
+0.05(+0.70%)
Jul 26, 2007
6.663
6.663
6.601
6.601
808
-0.08(-1.26%)
Jul 25, 2007
6.686
6.686
6.624
6.686
3,649
-0.04(-0.57%)
Jul 24, 2007
6.678
6.724
6.632
6.724
1,692
+0.07(+1.04%)
Jul 23, 2007
6.578
6.655
6.571
6.655
4,511
+0.12(+1.88%)
Jul 20, 2007
6.448
6.532
6.440
6.532
9,711
+0.10(+1.55%)
Jul 19, 2007
6.379
6.433
6.379
6.433
1,173
+0.08(+1.21%)
Jul 18, 2007
6.264
6.448
6.264
6.356
4,315
+0.07(+1.04%)
Jul 17, 2007
6.379
6.379
6.256
6.291
7,703
-0.12(-1.85%)
Jul 16, 2007
6.486
6.525
6.410
6.410
6,260
-0.12(-1.88%)
Jul 13, 2007
6.601
6.601
6.456
6.532
8,541
-0.11(-1.62%)
Jul 12, 2007
6.709
6.709
6.578
6.640
6,152
-0.07(-1.03%)
Jul 11, 2007
6.716
6.716
6.709
6.709
3,521
-0.15(-2.13%)
Jul 10, 2007
6.862
6.877
6.816
6.854
15,390
-0.02(-0.22%)
Jul 09, 2007
6.877
6.877
6.870
6.870
1,695
-0.03(-0.44%)
Jul 06, 2007
6.923
6.939
6.893
6.900
28,303
+0.00(+0.00%)
Jul 05, 2007
6.900
6.900
6.893
6.900
9,130
+0.00(+0.00%)
Jul 03, 2007
6.900
6.900
6.900
6.900
0
+0.00(+0.00%)
Jul 02, 2007
6.862
6.900
6.816
6.900
40,409
+0.08(+1.12%)
Jun 29, 2007
6.647
6.900
6.647
6.824
46,141
+0.18(+2.65%)
Jun 28, 2007
6.647
6.647
6.647
6.647
0
+0.00(+0.00%)
Jun 27, 2007
6.548
6.647
6.417
6.647
3,130
+0.12(+1.88%)
Jun 26, 2007
6.486
6.571
6.486
6.525
5,836
+0.06(+0.95%)
Jun 25, 2007
6.440
6.509
6.440
6.463
9,269
+0.06(+0.96%)
Jun 22, 2007
6.456
6.456
6.402
6.402
9,293
-0.09(-1.31%)
Jun 21, 2007
6.487
6.487
6.479
6.487
913
+0.02(+0.25%)
Jun 20, 2007
6.341
6.471
6.341
6.471
3,260
+0.18(+2.86%)
Jun 19, 2007
5.957
6.341
5.804
6.291
17,868
+0.35(+5.87%)
Jun 18, 2007
5.743
5.950
5.743
5.942
78,388
+0.20(+3.47%)
Jun 15, 2007
6.034
6.034
5.712
5.743
39,781
-0.29(-4.83%)
Jun 14, 2007
6.448
6.486
5.888
6.034
21,129
-0.46(-7.08%)
Jun 13, 2007
6.693
6.693
6.126
6.494
21,390
-0.13(-1.97%)
Jun 12, 2007
6.594
6.655
6.563
6.624
4,695
-0.02(-0.35%)
Jun 11, 2007
6.693
6.693
6.632
6.647
4,510
-0.08(-1.14%)
Jun 08, 2007
6.693
6.724
6.693
6.724
3,521
+0.03(+0.46%)
Jun 07, 2007
6.755
6.771
6.632
6.693
10,833
-0.11(-1.58%)
Jun 06, 2007
6.793
6.801
6.755
6.801
5,475
+0.01(+0.11%)
Jun 05, 2007
6.739
6.793
6.709
6.793
6,782
+0.10(+1.49%)
Jun 04, 2007
6.686
6.724
6.624
6.693
5,378
+0.03(+0.46%)
Jun 01, 2007
6.609
6.678
6.609
6.663
2,634
+0.08(+1.16%)
May 31, 2007
6.578
6.596
6.578
6.586
2,428
-0.03(-0.46%)
May 30, 2007
6.632
6.632
6.594
6.617
2,778
-0.05(-0.69%)
May 29, 2007
6.670
6.870
6.663
6.663
9,649
-0.05(-0.69%)
May 25, 2007
6.716
6.716
6.632
6.709
5,621
-0.03(-0.46%)
May 24, 2007
6.701
6.739
6.701
6.739
7,272
-0.04(-0.57%)
May 23, 2007
6.724
6.778
6.724
6.778
4,825
-0.07(-1.01%)
May 22, 2007
6.816
6.847
6.816
6.847
260
-0.04(-0.56%)
May 21, 2007
6.900
6.900
6.854
6.885
5,869
+0.00(+0.00%)
May 18, 2007
6.847
6.885
6.640
6.885
7,773
-0.02(-0.22%)
May 17, 2007
6.900
6.900
6.900
6.900
0
+0.00(+0.00%)
May 16, 2007
6.813
6.900
6.813
6.900
4,308
+0.01(+0.11%)
May 15, 2007
6.839
6.900
6.801
6.893
9,599
-0.01(-0.11%)
May 14, 2007
6.885
6.900
6.885
6.900
13,863
+0.02(+0.22%)
May 11, 2007
6.870
6.900
6.870
6.885
6,912
-0.02(-0.22%)
May 10, 2007
6.885
6.900
6.870
6.900
9,394
+0.03(+0.45%)
May 09, 2007
6.900
6.900
6.870
6.870
318,193
-0.01(-0.11%)
May 08, 2007
6.847
6.900
6.847
6.877
201,808
-0.02(-0.33%)
May 07, 2007
6.854
6.969
6.846
6.900
12,561
+0.08(+1.12%)
May 04, 2007
6.877
6.877
6.824
6.824
9,104
-0.08(-1.22%)
May 03, 2007
6.923
6.923
6.862
6.908
5,603
-0.05(-0.77%)
May 02, 2007
6.954
6.977
6.923
6.962
35,705
+0.06(+0.89%)
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.