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
China Automotive Sys
(NQ:
CAAS
)
3.550
+0.010 (+0.28%)
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
5.170
5.240
5.090
5.180
46,797
+0.05(+0.98%)
Apr 29, 2008
4.970
5.180
4.970
5.130
42,243
+0.12(+2.39%)
Apr 28, 2008
4.900
5.090
4.900
5.010
39,516
+0.08(+1.62%)
Apr 25, 2008
5.030
5.080
4.890
4.930
51,721
-0.12(-2.38%)
Apr 24, 2008
5.160
5.160
4.962
5.050
63,057
-0.04(-0.78%)
Apr 23, 2008
5.370
5.390
5.020
5.090
80,073
-0.30(-5.57%)
Apr 22, 2008
5.380
5.420
5.360
5.390
15,915
+0.02(+0.37%)
Apr 21, 2008
5.460
5.460
5.300
5.370
32,805
-0.02(-0.37%)
Apr 18, 2008
5.330
5.460
5.310
5.390
25,466
+0.08(+1.51%)
Apr 17, 2008
5.230
5.430
5.230
5.310
30,982
+0.03(+0.57%)
Apr 16, 2008
5.340
5.490
5.260
5.280
45,592
+0.01(+0.19%)
Apr 15, 2008
5.430
5.430
5.250
5.270
45,905
-0.22(-4.01%)
Apr 14, 2008
5.590
5.750
5.410
5.490
43,078
-0.17(-3.00%)
Apr 11, 2008
5.904
5.910
5.640
5.660
29,071
-0.25(-4.23%)
Apr 10, 2008
6.030
6.060
5.810
5.910
33,755
-0.18(-2.96%)
Apr 09, 2008
5.750
6.090
5.750
6.090
53,642
+0.25(+4.28%)
Apr 08, 2008
6.000
6.000
5.390
5.840
15,042
-0.10(-1.68%)
Apr 07, 2008
6.030
6.140
5.860
5.940
29,395
+0.01(+0.17%)
Apr 04, 2008
5.940
6.160
5.820
5.930
60,222
+0.12(+2.07%)
Apr 03, 2008
5.960
5.960
5.690
5.810
68,477
-0.14(-2.35%)
Apr 02, 2008
5.700
5.960
5.550
5.950
43,670
+0.28(+4.94%)
Apr 01, 2008
5.700
5.800
5.610
5.670
36,670
-0.03(-0.53%)
Mar 31, 2008
5.840
5.840
5.220
5.700
93,446
-0.03(-0.52%)
Mar 28, 2008
5.660
5.870
5.500
5.730
38,886
+0.18(+3.24%)
Mar 27, 2008
5.950
5.950
5.520
5.550
54,639
-0.37(-6.25%)
Mar 26, 2008
5.750
6.100
5.680
5.920
104,942
+0.24(+4.23%)
Mar 25, 2008
5.620
5.740
5.280
5.680
116,898
+0.48(+9.23%)
Mar 24, 2008
4.720
5.200
4.720
5.200
89,830
+0.48(+10.17%)
Mar 21, 2008
4.520
4.900
4.400
4.720
47,005
+0.00(+0.00%)
Mar 20, 2008
4.520
4.900
4.400
4.720
47,005
+0.12(+2.61%)
Mar 19, 2008
4.870
5.060
4.450
4.600
85,202
-0.25(-5.15%)
Mar 18, 2008
5.270
5.290
4.830
4.850
70,739
-0.26(-5.09%)
Mar 17, 2008
5.300
5.510
5.050
5.110
74,099
-0.44(-7.93%)
Mar 14, 2008
5.770
5.900
5.520
5.550
36,042
-0.20(-3.48%)
Mar 13, 2008
5.720
5.750
5.510
5.750
29,556
-0.02(-0.35%)
Mar 12, 2008
5.700
5.850
5.690
5.770
42,339
+0.15(+2.67%)
Mar 11, 2008
5.790
5.800
5.540
5.620
84,548
+0.02(+0.36%)
Mar 10, 2008
5.760
5.930
5.520
5.600
40,586
-0.10(-1.75%)
Mar 07, 2008
5.960
5.960
5.690
5.700
26,249
-0.27(-4.52%)
Mar 06, 2008
6.000
6.040
5.960
5.970
27,782
-0.10(-1.65%)
Mar 05, 2008
6.060
6.170
5.960
6.070
20,708
+0.12(+2.02%)
Mar 04, 2008
6.250
6.300
5.890
5.950
30,963
-0.25(-4.03%)
Mar 03, 2008
6.000
6.200
5.950
6.200
52,111
+0.18(+2.99%)
Feb 29, 2008
6.120
6.120
5.900
6.020
58,322
+0.05(+0.84%)
Feb 28, 2008
5.900
6.100
5.800
5.970
23,575
-0.01(-0.17%)
Feb 27, 2008
6.060
6.100
5.850
5.980
48,533
-0.04(-0.66%)
Feb 26, 2008
6.080
6.120
5.910
6.020
34,664
+0.02(+0.33%)
Feb 25, 2008
5.960
6.000
5.520
6.000
44,739
+0.21(+3.63%)
Feb 22, 2008
5.740
5.810
5.570
5.790
47,103
+0.10(+1.76%)
Feb 21, 2008
6.000
6.120
5.650
5.690
183,853
-0.28(-4.69%)
Feb 20, 2008
6.000
6.020
5.940
5.970
19,520
-0.04(-0.67%)
Feb 19, 2008
6.150
6.350
6.000
6.010
42,360
-0.08(-1.31%)
Feb 18, 2008
6.120
6.190
6.080
6.090
48,936
+0.00(+0.00%)
Feb 15, 2008
6.120
6.190
6.080
6.090
48,936
-0.07(-1.14%)
Feb 14, 2008
6.260
6.260
6.160
6.160
19,138
-0.12(-1.91%)
Feb 13, 2008
6.180
6.370
6.120
6.280
28,881
+0.14(+2.28%)
Feb 12, 2008
6.170
6.380
6.140
6.140
27,535
-0.01(-0.16%)
Feb 11, 2008
6.350
6.480
6.150
6.150
31,282
-0.11(-1.76%)
Feb 08, 2008
6.360
6.660
6.250
6.260
25,686
-0.08(-1.26%)
Feb 07, 2008
6.250
6.490
6.250
6.340
25,141
+0.04(+0.63%)
Feb 06, 2008
6.720
6.720
6.290
6.300
37,403
-0.34(-5.12%)
Feb 05, 2008
6.970
6.970
6.500
6.640
38,664
-0.26(-3.77%)
Feb 04, 2008
6.850
6.990
6.810
6.900
42,709
+0.14(+2.07%)
Feb 01, 2008
6.840
6.910
6.700
6.760
43,738
+0.08(+1.20%)
Jan 31, 2008
6.600
6.810
6.410
6.680
59,376
+0.08(+1.21%)
Jan 30, 2008
6.920
6.920
6.600
6.600
47,431
-0.22(-3.23%)
Jan 29, 2008
6.630
6.950
6.530
6.820
68,120
+0.32(+4.92%)
Jan 28, 2008
6.370
6.640
6.180
6.500
33,277
+0.07(+1.09%)
Jan 25, 2008
6.500
6.660
6.350
6.430
49,922
+0.03(+0.47%)
Jan 24, 2008
6.180
6.420
6.100
6.400
38,431
+0.31(+5.09%)
Jan 23, 2008
5.840
6.190
5.800
6.090
66,074
+0.09(+1.50%)
Jan 22, 2008
5.820
6.285
5.250
6.000
105,605
-0.16(-2.60%)
Jan 21, 2008
6.300
6.860
6.158
6.160
75,939
+0.00(+0.00%)
Jan 18, 2008
6.300
6.860
6.158
6.160
75,939
-0.13(-2.07%)
Jan 17, 2008
7.000
7.160
6.200
6.290
100,247
-0.56(-8.18%)
Jan 16, 2008
6.980
7.060
6.600
6.850
46,741
-0.21(-2.97%)
Jan 15, 2008
6.921
7.200
6.910
7.060
35,937
+0.05(+0.71%)
Jan 14, 2008
7.250
7.250
6.810
7.010
43,018
-0.05(-0.71%)
Jan 11, 2008
7.010
7.420
7.006
7.060
43,221
-0.02(-0.28%)
Jan 10, 2008
6.800
7.200
6.590
7.080
44,749
+0.03(+0.43%)
Jan 09, 2008
6.930
7.450
6.860
7.050
103,355
+0.05(+0.71%)
Jan 08, 2008
7.150
7.150
6.810
7.000
122,576
+0.17(+2.49%)
Jan 07, 2008
6.980
7.080
6.720
6.830
60,271
-0.09(-1.30%)
Jan 04, 2008
7.350
7.370
6.870
6.920
112,342
-0.36(-4.95%)
Jan 03, 2008
7.400
7.630
7.200
7.280
54,771
-0.18(-2.41%)
Jan 02, 2008
7.710
7.980
7.410
7.460
88,187
-0.29(-3.74%)
Jan 01, 2008
7.620
8.100
7.620
7.750
124,667
+0.00(+0.00%)
Dec 31, 2007
7.620
8.100
7.620
7.750
124,667
+0.07(+0.91%)
Dec 28, 2007
7.920
8.054
7.560
7.680
97,202
-0.22(-2.78%)
Dec 27, 2007
8.340
8.400
7.900
7.900
125,247
-0.38(-4.59%)
Dec 26, 2007
7.980
8.490
7.980
8.280
134,510
+0.39(+4.94%)
Dec 24, 2007
7.850
7.950
7.550
7.890
53,009
+0.05(+0.64%)
Dec 21, 2007
7.730
7.850
7.500
7.840
75,639
+0.19(+2.48%)
Dec 20, 2007
7.480
7.800
7.270
7.650
46,940
+0.15(+2.00%)
Dec 19, 2007
7.710
7.760
7.360
7.500
57,052
-0.25(-3.23%)
Dec 18, 2007
7.490
7.770
7.460
7.750
63,680
+0.29(+3.89%)
Dec 17, 2007
8.000
8.010
7.440
7.460
80,991
-0.48(-6.05%)
Dec 14, 2007
8.000
8.230
7.840
7.940
129,425
-0.10(-1.24%)
Dec 13, 2007
7.700
8.150
7.700
8.040
166,177
+0.32(+4.15%)
Dec 12, 2007
8.150
8.150
7.700
7.720
173,716
+0.02(+0.26%)
Dec 11, 2007
8.350
8.500
7.600
7.700
367,930
-0.71(-8.44%)
Dec 10, 2007
7.580
8.410
7.420
8.410
861,612
+1.38(+19.63%)
Dec 07, 2007
7.300
7.780
6.930
7.030
255,032
-0.22(-3.03%)
Dec 06, 2007
7.210
7.690
7.100
7.250
266,951
+0.26(+3.72%)
Dec 05, 2007
6.670
7.200
6.620
6.990
117,120
+0.41(+6.23%)
Dec 04, 2007
6.500
6.690
6.400
6.580
76,431
+0.03(+0.46%)
Dec 03, 2007
6.980
6.980
6.550
6.550
99,368
-0.46(-6.56%)
Nov 30, 2007
7.100
7.260
6.920
7.010
60,220
+0.00(+0.00%)
Nov 29, 2007
7.130
7.130
6.900
7.010
39,758
-0.12(-1.68%)
Nov 28, 2007
6.600
7.150
6.600
7.130
65,473
+0.54(+8.19%)
Nov 27, 2007
6.540
6.600
6.510
6.590
68,923
+0.07(+1.07%)
Nov 26, 2007
6.790
6.810
6.410
6.520
69,489
-0.08(-1.21%)
Nov 23, 2007
6.400
6.880
6.400
6.600
27,442
+0.20(+3.12%)
Nov 21, 2007
6.540
6.560
6.220
6.400
62,459
-0.13(-1.99%)
Nov 20, 2007
6.990
6.990
6.530
6.530
102,537
-0.29(-4.25%)
Nov 19, 2007
7.040
7.170
6.810
6.820
80,425
-0.29(-4.08%)
Nov 16, 2007
7.350
7.350
7.090
7.110
55,189
-0.09(-1.25%)
Nov 15, 2007
7.430
7.450
7.150
7.200
57,103
-0.27(-3.61%)
Nov 14, 2007
7.520
7.940
7.410
7.470
131,703
-0.03(-0.40%)
Nov 13, 2007
7.570
7.631
7.020
7.500
145,487
-0.03(-0.40%)
Nov 12, 2007
7.560
7.750
7.410
7.530
130,400
-0.07(-0.92%)
Nov 09, 2007
7.340
8.110
7.340
7.600
276,660
+0.31(+4.25%)
Nov 08, 2007
7.160
7.670
7.120
7.290
107,910
-0.29(-3.83%)
Nov 07, 2007
7.430
7.770
7.430
7.580
111,029
+0.15(+2.02%)
Nov 06, 2007
7.360
7.680
7.360
7.430
244,161
+0.06(+0.81%)
Nov 05, 2007
7.990
7.990
7.350
7.370
183,506
-0.68(-8.45%)
Nov 02, 2007
8.130
8.230
8.020
8.050
73,764
-0.08(-0.98%)
Nov 01, 2007
8.400
8.460
8.000
8.130
133,531
-0.24(-2.87%)
Oct 31, 2007
8.630
8.770
8.180
8.370
163,303
-0.12(-1.41%)
Oct 30, 2007
8.320
8.650
8.250
8.490
116,857
+0.24(+2.91%)
Oct 29, 2007
8.170
8.510
8.170
8.250
172,521
+0.14(+1.73%)
Oct 26, 2007
8.090
8.280
8.010
8.110
104,303
+0.08(+1.00%)
Oct 25, 2007
8.260
8.280
8.020
8.030
102,496
-0.22(-2.67%)
Oct 24, 2007
8.130
8.280
8.000
8.250
80,514
+0.05(+0.61%)
Oct 23, 2007
8.250
8.440
8.040
8.200
108,250
-0.04(-0.49%)
Oct 22, 2007
8.070
8.400
8.000
8.240
120,200
+0.08(+0.98%)
Oct 19, 2007
8.620
8.822
8.100
8.160
172,983
-0.51(-5.88%)
Oct 18, 2007
8.710
8.850
8.380
8.670
143,062
+0.06(+0.70%)
Oct 17, 2007
8.630
8.770
8.400
8.610
147,412
+0.02(+0.23%)
Oct 16, 2007
8.600
8.700
8.390
8.590
134,840
-0.07(-0.81%)
Oct 15, 2007
8.790
8.990
8.560
8.660
242,083
-0.19(-2.15%)
Oct 12, 2007
8.620
8.880
8.510
8.850
193,718
+0.21(+2.43%)
Oct 11, 2007
9.220
9.870
8.250
8.640
923,383
-0.42(-4.64%)
Oct 10, 2007
9.020
9.190
8.820
9.060
264,474
+0.15(+1.68%)
Oct 09, 2007
9.190
9.380
8.710
8.910
322,190
-0.29(-3.15%)
Oct 08, 2007
9.050
9.400
8.800
9.200
412,557
+0.40(+4.55%)
Oct 05, 2007
8.900
9.050
8.600
8.800
376,358
+0.24(+2.80%)
Oct 04, 2007
9.490
9.490
8.530
8.560
775,146
-0.83(-8.84%)
Oct 03, 2007
9.490
10.47
9.020
9.390
2,946,281
+0.45(+5.03%)
Oct 02, 2007
8.840
9.100
8.510
8.940
535,463
+0.40(+4.68%)
Oct 01, 2007
8.300
9.000
8.300
8.540
292,445
+0.25(+3.02%)
Sep 28, 2007
8.860
9.200
8.050
8.290
503,040
-0.47(-5.37%)
Sep 27, 2007
8.360
9.880
8.350
8.760
1,671,476
+0.46(+5.54%)
Sep 26, 2007
8.830
8.830
8.250
8.300
428,246
-0.19(-2.24%)
Sep 25, 2007
8.180
8.580
8.031
8.490
559,236
+0.34(+4.17%)
Sep 24, 2007
7.790
8.200
7.790
8.150
290,578
+0.41(+5.30%)
Sep 21, 2007
7.890
8.080
7.570
7.740
224,935
+0.13(+1.71%)
Sep 20, 2007
7.110
8.000
7.030
7.610
512,669
+0.48(+6.73%)
Sep 19, 2007
7.060
7.260
7.000
7.130
87,739
+0.07(+0.99%)
Sep 18, 2007
6.960
7.080
6.950
7.060
33,046
+0.08(+1.15%)
Sep 17, 2007
7.030
7.140
6.960
6.980
29,084
+0.00(+0.00%)
Sep 14, 2007
6.950
7.160
6.950
6.980
26,570
-0.02(-0.29%)
Sep 13, 2007
6.680
7.050
6.670
7.000
75,285
+0.31(+4.63%)
Sep 12, 2007
6.560
6.700
6.520
6.690
20,750
+0.09(+1.36%)
Sep 11, 2007
6.632
6.700
6.510
6.600
22,279
-0.01(-0.15%)
Sep 10, 2007
6.700
6.710
6.500
6.610
35,845
-0.11(-1.64%)
Sep 07, 2007
6.760
6.800
6.650
6.720
42,222
-0.11(-1.61%)
Sep 06, 2007
6.890
6.890
6.790
6.830
23,483
-0.15(-2.15%)
Sep 05, 2007
6.960
7.040
6.820
6.980
22,877
-0.03(-0.43%)
Sep 04, 2007
6.880
7.080
6.806
7.010
31,496
+0.13(+1.94%)
Aug 31, 2007
6.850
6.990
6.840
6.877
37,277
+0.08(+1.13%)
Aug 30, 2007
6.810
6.890
6.650
6.800
42,000
+0.01(+0.15%)
Aug 29, 2007
6.950
7.100
6.790
6.790
64,997
-0.12(-1.74%)
Aug 28, 2007
7.250
7.250
6.900
6.910
69,136
-0.37(-5.08%)
Aug 27, 2007
6.930
7.440
6.790
7.280
203,055
+0.37(+5.35%)
Aug 24, 2007
6.920
7.100
6.890
6.910
47,034
+0.04(+0.58%)
Aug 23, 2007
6.880
7.088
6.850
6.870
74,978
+0.07(+1.03%)
Aug 22, 2007
6.600
6.950
6.600
6.800
54,842
+0.20(+3.03%)
Aug 21, 2007
6.700
6.700
6.510
6.600
26,778
-0.04(-0.60%)
Aug 20, 2007
6.800
6.830
6.500
6.640
30,478
+0.04(+0.61%)
Aug 17, 2007
7.000
7.013
6.550
6.600
49,972
+0.08(+1.23%)
Aug 16, 2007
6.640
6.800
6.110
6.520
144,182
-0.18(-2.69%)
Aug 15, 2007
6.980
6.980
6.650
6.700
122,390
-0.32(-4.56%)
Aug 14, 2007
7.600
7.610
6.990
7.020
135,397
-0.51(-6.77%)
Aug 13, 2007
7.850
8.450
5.720
7.530
790,011
+0.58(+8.35%)
Aug 10, 2007
6.910
6.960
6.650
6.950
50,133
+0.04(+0.58%)
Aug 09, 2007
6.500
6.940
6.500
6.910
154,632
+0.38(+5.82%)
Aug 08, 2007
6.350
6.580
6.350
6.530
43,294
+0.30(+4.82%)
Aug 07, 2007
6.160
6.350
6.110
6.230
27,756
+0.04(+0.65%)
Aug 06, 2007
6.380
6.480
6.000
6.190
79,388
-0.20(-3.19%)
Aug 03, 2007
6.400
6.740
6.360
6.394
77,228
-0.27(-3.99%)
Aug 02, 2007
6.820
6.820
6.610
6.660
38,600
-0.05(-0.75%)
Aug 01, 2007
6.940
6.940
6.640
6.710
43,087
-0.26(-3.73%)
Jul 31, 2007
6.850
7.070
6.830
6.970
26,671
+0.09(+1.31%)
Jul 30, 2007
6.950
6.990
6.800
6.880
22,846
+0.07(+1.03%)
Jul 27, 2007
6.780
6.980
6.620
6.810
48,994
+0.00(+0.00%)
Jul 26, 2007
6.990
7.010
6.580
6.810
85,159
-0.27(-3.81%)
Jul 25, 2007
7.000
7.080
6.920
7.080
69,264
+0.15(+2.16%)
Jul 24, 2007
7.180
7.210
6.930
6.930
72,139
-0.31(-4.28%)
Jul 23, 2007
7.430
7.430
7.200
7.240
39,043
-0.10(-1.36%)
Jul 20, 2007
7.500
7.500
7.260
7.340
43,269
-0.08(-1.08%)
Jul 19, 2007
7.330
7.480
7.300
7.420
46,061
+0.07(+0.95%)
Jul 18, 2007
7.340
7.370
7.270
7.350
46,879
-0.03(-0.41%)
Jul 17, 2007
7.370
7.410
7.300
7.380
45,235
+0.01(+0.14%)
Jul 16, 2007
7.410
7.510
7.330
7.370
37,479
-0.04(-0.54%)
Jul 13, 2007
7.410
7.620
7.350
7.410
52,640
-0.04(-0.54%)
Jul 12, 2007
7.450
7.550
7.300
7.450
67,166
+0.06(+0.81%)
Jul 11, 2007
7.480
7.510
7.300
7.390
60,018
-0.11(-1.47%)
Jul 10, 2007
7.600
7.700
7.451
7.500
97,050
-0.08(-1.06%)
Jul 09, 2007
7.990
8.180
7.440
7.580
371,462
-0.23(-2.94%)
Jul 06, 2007
7.550
7.990
7.520
7.810
267,849
+0.29(+3.86%)
Jul 05, 2007
7.280
7.770
7.220
7.520
312,006
+0.26(+3.58%)
Jul 03, 2007
7.290
7.350
7.220
7.260
23,748
-0.02(-0.27%)
Jul 02, 2007
7.200
7.290
7.180
7.280
43,796
+0.11(+1.57%)
Jun 29, 2007
7.300
7.300
7.120
7.168
17,744
+0.02(+0.24%)
Jun 28, 2007
7.120
7.150
7.080
7.150
36,018
+0.06(+0.84%)
Jun 27, 2007
7.080
7.190
7.010
7.090
51,023
-0.04(-0.56%)
Jun 26, 2007
7.110
7.154
7.070
7.130
20,194
+0.02(+0.28%)
Jun 25, 2007
7.210
7.370
7.080
7.110
56,018
-0.09(-1.25%)
Jun 22, 2007
7.250
7.300
7.200
7.200
33,159
-0.04(-0.55%)
Jun 21, 2007
7.290
7.390
7.170
7.240
80,314
+0.05(+0.70%)
Jun 20, 2007
7.630
7.650
7.140
7.190
172,700
-0.37(-4.89%)
Jun 19, 2007
7.130
7.860
7.130
7.560
268,200
+0.41(+5.73%)
Jun 18, 2007
7.200
7.210
7.070
7.150
35,300
+0.12(+1.71%)
Jun 15, 2007
7.100
7.190
7.030
7.030
44,200
-0.01(-0.14%)
Jun 14, 2007
7.090
7.100
7.023
7.040
22,100
+0.03(+0.43%)
Jun 13, 2007
7.100
7.100
6.980
7.010
23,700
+0.01(+0.14%)
Jun 12, 2007
7.000
7.212
7.000
7.000
38,900
-0.06(-0.85%)
Jun 11, 2007
7.070
7.130
7.020
7.060
26,452
-0.04(-0.56%)
Jun 08, 2007
6.980
7.180
6.980
7.100
52,957
+0.10(+1.43%)
Jun 07, 2007
7.290
7.340
7.000
7.000
61,100
-0.25(-3.45%)
Jun 06, 2007
7.310
7.370
7.190
7.250
68,136
-0.17(-2.29%)
Jun 05, 2007
7.280
7.469
7.260
7.420
58,665
+0.12(+1.64%)
Jun 04, 2007
7.140
7.363
7.140
7.300
124,902
+0.19(+2.67%)
Jun 01, 2007
7.090
7.190
7.000
7.110
128,026
+0.11(+1.57%)
May 31, 2007
7.010
7.120
6.920
7.000
92,526
+0.00(+0.00%)
May 30, 2007
7.150
7.151
6.850
7.000
181,057
-0.19(-2.64%)
May 29, 2007
7.190
7.260
7.180
7.190
50,935
+0.00(+0.00%)
May 25, 2007
7.200
7.350
7.160
7.190
66,338
+0.03(+0.42%)
May 24, 2007
7.430
7.430
7.070
7.160
124,993
-0.30(-4.02%)
May 23, 2007
7.810
7.890
7.460
7.460
134,374
-0.37(-4.73%)
May 22, 2007
7.860
7.990
7.800
7.830
89,569
-0.07(-0.89%)
May 21, 2007
8.000
8.060
7.850
7.900
102,593
+0.02(+0.25%)
May 18, 2007
8.340
8.355
7.810
7.880
253,535
-0.32(-3.90%)
May 17, 2007
7.860
8.930
7.680
8.200
928,298
+0.34(+4.33%)
May 16, 2007
7.990
8.080
7.700
7.860
145,339
+0.16(+2.08%)
May 15, 2007
7.590
7.740
7.450
7.700
333,333
+0.27(+3.63%)
May 14, 2007
7.250
8.080
7.150
7.430
628,928
+0.20(+2.77%)
May 11, 2007
7.250
7.450
7.120
7.230
128,194
+0.02(+0.25%)
May 10, 2007
7.270
7.270
7.000
7.212
90,257
-0.01(-0.11%)
May 09, 2007
7.290
7.320
7.000
7.220
52,966
-0.13(-1.77%)
May 08, 2007
7.440
7.510
7.250
7.350
54,612
-0.15(-2.00%)
May 07, 2007
7.570
7.600
7.500
7.500
72,672
-0.06(-0.74%)
May 04, 2007
7.442
7.590
7.400
7.556
68,721
+0.13(+1.70%)
May 03, 2007
7.210
7.460
7.210
7.430
32,923
+0.22(+3.05%)
May 02, 2007
7.320
7.480
7.050
7.210
118,249
-0.02(-0.28%)
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.