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
Daktronics Inc
(NQ:
DAKT
)
11.41
-0.24 (-2.06%)
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, 2009
5.868
5.995
5.716
5.741
602,263
-0.10(-1.74%)
Apr 29, 2009
5.563
5.874
5.557
5.843
302,251
+0.32(+5.75%)
Apr 28, 2009
5.436
5.709
5.425
5.525
326,901
-0.02(-0.34%)
Apr 27, 2009
5.576
5.703
5.366
5.544
422,584
+0.00(+0.00%)
Apr 24, 2009
5.461
5.608
5.398
5.544
369,975
+0.11(+2.11%)
Apr 23, 2009
5.436
5.531
5.271
5.430
613,692
-0.03(-0.47%)
Apr 22, 2009
5.246
5.531
5.214
5.455
373,349
+0.10(+1.78%)
Apr 21, 2009
4.826
5.360
4.826
5.360
496,384
+0.50(+10.33%)
Apr 20, 2009
5.157
5.239
4.725
4.858
336,771
-0.43(-8.16%)
Apr 17, 2009
5.182
5.354
5.080
5.290
441,913
+0.13(+2.46%)
Apr 16, 2009
4.934
5.182
4.807
5.163
403,006
+0.28(+5.72%)
Apr 15, 2009
4.833
5.068
4.757
4.884
496,785
+0.03(+0.65%)
Apr 14, 2009
5.055
5.055
4.738
4.852
594,035
-0.27(-5.33%)
Apr 13, 2009
5.525
5.525
4.928
5.125
350,888
-0.36(-6.49%)
Apr 09, 2009
5.023
5.481
4.928
5.481
500,505
+0.57(+11.64%)
Apr 08, 2009
4.966
5.138
4.788
4.909
641,977
-0.01(-0.13%)
Apr 07, 2009
4.807
5.030
4.649
4.915
840,149
+0.06(+1.18%)
Apr 06, 2009
4.934
5.011
4.712
4.858
428,908
-0.14(-2.80%)
Apr 03, 2009
4.687
5.150
4.661
4.998
526,646
+0.32(+6.78%)
Apr 02, 2009
4.280
4.852
4.274
4.680
888,236
+0.48(+11.50%)
Apr 01, 2009
4.147
4.287
4.141
4.198
421,869
+0.04(+0.92%)
Mar 31, 2009
4.280
4.356
4.160
4.160
330,737
-0.06(-1.36%)
Mar 30, 2009
4.268
4.439
4.172
4.217
322,360
-0.20(-4.46%)
Mar 26, 2009
4.382
4.458
4.306
4.414
520,569
+0.07(+1.61%)
Mar 25, 2009
4.445
4.445
4.102
4.344
458,858
-0.06(-1.44%)
Mar 24, 2009
4.553
4.553
4.382
4.407
358,891
-0.19(-4.14%)
Mar 23, 2009
4.458
4.604
4.280
4.598
407,548
+0.30(+7.10%)
Mar 20, 2009
4.598
4.636
4.280
4.293
568,190
-0.26(-5.72%)
Mar 19, 2009
4.534
4.642
4.490
4.553
497,459
+0.11(+2.43%)
Mar 18, 2009
4.236
4.566
4.236
4.445
518,292
+0.05(+1.16%)
Mar 17, 2009
4.160
4.395
4.141
4.395
305,870
+0.22(+5.33%)
Mar 16, 2009
4.185
4.299
4.134
4.172
336,892
+0.01(+0.15%)
Mar 13, 2009
4.109
4.249
3.994
4.166
574,292
+0.11(+2.82%)
Mar 12, 2009
3.969
4.071
3.747
4.052
887,691
+0.15(+3.91%)
Mar 11, 2009
4.052
4.128
3.899
3.899
528,989
-0.14(-3.46%)
Mar 10, 2009
3.867
4.058
3.740
4.039
497,814
+0.24(+6.35%)
Mar 09, 2009
3.925
3.975
3.753
3.798
570,210
-0.18(-4.47%)
Mar 06, 2009
3.918
4.153
3.867
3.975
498,489
+0.07(+1.79%)
Mar 05, 2009
4.026
4.052
3.842
3.906
1,415,517
-0.20(-4.80%)
Mar 04, 2009
4.109
4.306
4.064
4.102
693,541
-0.06(-1.37%)
Mar 02, 2009
4.293
4.356
4.122
4.160
695,892
-0.20(-4.52%)
Feb 27, 2009
4.439
4.566
4.280
4.356
1,064,921
+0.23(+5.54%)
Feb 26, 2009
4.312
4.433
4.052
4.128
1,621,829
-0.17(-3.99%)
Feb 25, 2009
4.350
4.439
3.918
4.299
1,292,535
-0.28(-6.10%)
Feb 24, 2009
4.763
4.763
4.191
4.579
1,962,205
-0.38(-7.68%)
Feb 23, 2009
5.080
5.119
4.851
4.960
448,128
-0.11(-2.13%)
Feb 20, 2009
5.354
5.449
4.985
5.068
456,986
-0.35(-6.45%)
Feb 19, 2009
5.487
5.569
5.379
5.417
402,712
+0.01(+0.12%)
Feb 18, 2009
5.385
5.620
5.366
5.411
537,872
+0.03(+0.59%)
Feb 17, 2009
5.246
5.474
5.233
5.379
415,583
-0.04(-0.70%)
Feb 13, 2009
5.436
5.512
5.360
5.417
203,640
+0.01(+0.23%)
Feb 12, 2009
5.239
5.481
5.233
5.404
352,902
+0.06(+1.07%)
Feb 11, 2009
5.322
5.455
5.284
5.347
160,196
+0.08(+1.45%)
Feb 10, 2009
5.354
5.658
5.138
5.271
641,935
-0.10(-1.78%)
Feb 09, 2009
5.493
5.639
5.354
5.366
585,348
-0.13(-2.31%)
Feb 06, 2009
5.525
5.652
5.420
5.493
751,182
+0.02(+0.35%)
Feb 05, 2009
5.487
5.614
5.446
5.474
391,297
-0.03(-0.58%)
Feb 04, 2009
5.633
5.779
5.449
5.506
310,761
-0.11(-1.92%)
Feb 03, 2009
5.550
5.665
5.404
5.614
271,363
+0.09(+1.61%)
Feb 02, 2009
5.354
5.563
5.328
5.525
330,665
+0.04(+0.81%)
Jan 30, 2009
5.576
5.633
5.430
5.481
274,690
-0.06(-1.15%)
Jan 29, 2009
5.798
5.963
5.525
5.544
196,410
-0.33(-5.62%)
Jan 28, 2009
5.830
5.970
5.773
5.874
224,491
+0.15(+2.55%)
Jan 27, 2009
5.582
5.779
5.582
5.728
301,475
+0.17(+2.97%)
Jan 26, 2009
5.684
5.811
5.474
5.563
286,624
-0.14(-2.45%)
Jan 23, 2009
5.461
5.811
5.436
5.703
321,366
+0.15(+2.75%)
Jan 22, 2009
6.027
6.027
5.512
5.550
287,080
-0.58(-9.52%)
Jan 21, 2009
5.766
6.166
5.716
6.135
358,857
+0.42(+7.33%)
Jan 20, 2009
5.944
5.996
5.716
5.716
572,664
-0.23(-3.95%)
Jan 16, 2009
5.995
6.268
5.919
5.950
600,071
-0.05(-0.85%)
Jan 15, 2009
5.970
6.243
5.830
6.001
549,367
+0.04(+0.75%)
Jan 14, 2009
6.103
6.125
5.887
5.957
642,462
-0.24(-3.89%)
Jan 13, 2009
6.001
6.249
5.931
6.198
258,688
+0.17(+2.74%)
Jan 12, 2009
6.027
6.084
5.957
6.033
435,065
-0.02(-0.31%)
Jan 09, 2009
6.389
6.471
6.027
6.052
370,741
-0.36(-5.55%)
Jan 08, 2009
6.312
6.459
6.312
6.408
335,195
+0.10(+1.51%)
Jan 07, 2009
6.662
6.763
6.281
6.312
596,504
-0.41(-6.05%)
Jan 06, 2009
6.351
6.763
6.344
6.719
337,448
+0.39(+6.22%)
Jan 05, 2009
6.293
6.401
6.090
6.325
325,117
+0.08(+1.22%)
Jan 02, 2009
5.931
6.312
5.843
6.249
275,169
+0.30(+5.13%)
Dec 31, 2008
5.798
6.179
5.709
5.944
705,894
+0.20(+3.54%)
Dec 30, 2008
5.639
5.754
5.538
5.741
410,376
+0.08(+1.46%)
Dec 29, 2008
5.627
5.754
5.506
5.658
483,750
+0.01(+0.11%)
Dec 26, 2008
5.595
5.665
5.430
5.652
163,590
+0.10(+1.71%)
Dec 24, 2008
5.792
5.830
5.430
5.557
511,142
-0.24(-4.16%)
Dec 23, 2008
5.862
5.989
5.687
5.798
400,369
-0.03(-0.44%)
Dec 22, 2008
5.817
5.982
5.582
5.823
326,023
+0.03(+0.55%)
Dec 19, 2008
5.950
6.344
5.677
5.792
818,398
-0.03(-0.44%)
Dec 18, 2008
5.823
5.938
5.735
5.817
491,509
-0.07(-1.19%)
Dec 17, 2008
5.525
6.116
5.506
5.887
433,810
+0.29(+5.22%)
Dec 16, 2008
5.328
5.722
5.214
5.595
664,375
+0.37(+7.05%)
Dec 15, 2008
5.754
5.900
5.176
5.227
375,001
-0.49(-8.56%)
Dec 12, 2008
5.506
5.785
5.481
5.716
393,032
+0.03(+0.45%)
Dec 11, 2008
5.811
6.071
5.614
5.690
562,515
-0.18(-3.14%)
Dec 10, 2008
5.906
6.033
5.773
5.874
252,927
+0.04(+0.76%)
Dec 09, 2008
5.735
6.325
5.716
5.830
468,282
+0.07(+1.21%)
Dec 08, 2008
5.868
5.938
5.652
5.760
424,412
+0.01(+0.11%)
Dec 05, 2008
5.176
5.779
5.150
5.754
570,541
+0.49(+9.29%)
Dec 04, 2008
5.392
5.690
5.150
5.265
309,317
-0.18(-3.38%)
Dec 03, 2008
5.214
5.639
5.125
5.449
463,272
-0.11(-2.05%)
Dec 02, 2008
5.366
5.614
5.176
5.563
501,472
+0.33(+6.31%)
Dec 01, 2008
5.716
5.855
5.214
5.233
572,901
-0.55(-9.55%)
Nov 28, 2008
5.722
5.881
5.417
5.785
333,910
-0.01(-0.11%)
Nov 26, 2008
5.080
5.804
5.017
5.792
897,529
+0.65(+12.59%)
Nov 25, 2008
5.398
5.525
4.668
5.144
2,205,845
+0.85(+19.82%)
Nov 24, 2008
4.014
4.439
3.956
4.293
922,378
+0.34(+8.51%)
Nov 21, 2008
4.109
4.109
3.613
3.956
634,028
-0.08(-1.89%)
Nov 20, 2008
4.115
4.166
4.001
4.033
1,031,928
-0.11(-2.61%)
Nov 19, 2008
4.160
4.217
4.115
4.141
1,618,258
-0.03(-0.61%)
Nov 18, 2008
4.414
4.585
4.071
4.166
1,435,268
-0.25(-5.61%)
Nov 17, 2008
4.922
5.131
4.410
4.414
977,379
-0.57(-11.46%)
Nov 14, 2008
5.404
5.500
4.972
4.985
426,496
-0.41(-7.65%)
Nov 13, 2008
5.036
5.455
4.712
5.398
642,834
+0.32(+6.38%)
Nov 12, 2008
5.188
5.201
4.979
5.074
740,137
-0.13(-2.56%)
Nov 11, 2008
5.601
5.601
4.966
5.207
1,070,530
-0.43(-7.66%)
Nov 10, 2008
5.887
5.906
5.512
5.639
598,339
-0.17(-2.84%)
Nov 07, 2008
5.614
5.855
5.614
5.804
781,952
+0.18(+3.28%)
Nov 06, 2008
6.363
6.522
5.557
5.620
2,450,148
-0.81(-12.55%)
Nov 05, 2008
6.624
6.789
6.376
6.427
418,167
-0.28(-4.17%)
Nov 04, 2008
6.528
6.744
6.471
6.706
525,077
+0.29(+4.55%)
Nov 03, 2008
6.427
6.605
6.287
6.414
1,737,801
+0.09(+1.41%)
Oct 31, 2008
6.700
6.789
6.185
6.325
1,002,622
-0.37(-5.50%)
Oct 30, 2008
6.598
6.821
6.433
6.693
411,472
+0.29(+4.56%)
Oct 29, 2008
6.503
6.586
6.255
6.401
938,801
-0.02(-0.30%)
Oct 28, 2008
6.135
6.433
5.931
6.420
605,751
+0.41(+6.76%)
Oct 27, 2008
5.957
6.211
5.843
6.014
657,346
+0.11(+1.83%)
Oct 24, 2008
5.773
6.325
5.728
5.906
810,345
-0.46(-7.28%)
Oct 23, 2008
7.024
7.024
6.211
6.370
1,139,026
-0.61(-8.74%)
Oct 22, 2008
7.970
7.970
6.840
6.979
1,500,559
-1.11(-13.67%)
Oct 21, 2008
7.957
8.249
7.849
8.084
625,382
+0.03(+0.39%)
Oct 20, 2008
7.779
8.065
7.760
8.053
426,001
+0.44(+5.84%)
Oct 17, 2008
7.227
9.018
7.132
7.608
663,667
+0.13(+1.78%)
Oct 16, 2008
7.214
7.519
6.764
7.475
1,080,099
+0.32(+4.44%)
Oct 15, 2008
7.938
8.205
7.106
7.157
938,061
-0.89(-11.05%)
Oct 14, 2008
8.992
8.992
7.621
8.046
1,203,298
-0.70(-8.06%)
Oct 13, 2008
8.510
8.935
8.300
8.751
714,089
+0.56(+6.82%)
Oct 10, 2008
7.830
8.726
7.354
8.192
1,330,603
+0.17(+2.06%)
Oct 09, 2008
8.859
8.961
7.976
8.027
830,905
-0.68(-7.80%)
Oct 08, 2008
8.719
9.329
8.630
8.707
825,448
-0.12(-1.37%)
Oct 07, 2008
9.297
9.678
8.808
8.827
1,125,971
-0.46(-4.92%)
Oct 06, 2008
9.285
9.399
8.205
9.285
1,284,454
-0.23(-2.40%)
Oct 03, 2008
9.691
9.989
9.513
9.513
433,400
-0.10(-1.06%)
Oct 02, 2008
10.32
10.35
9.392
9.615
738,660
-0.71(-6.89%)
Oct 01, 2008
10.50
10.79
10.27
10.33
410,717
-0.25(-2.40%)
Sep 30, 2008
10.38
10.64
10.19
10.58
465,423
+0.23(+2.21%)
Sep 29, 2008
10.76
10.76
10.12
10.35
411,439
-0.53(-4.85%)
Sep 26, 2008
10.57
10.95
10.45
10.88
346,375
+0.17(+1.54%)
Sep 25, 2008
10.62
11.03
10.62
10.71
366,362
+0.13(+1.26%)
Sep 24, 2008
10.97
11.11
10.57
10.58
410,196
-0.39(-3.59%)
Sep 23, 2008
11.15
11.42
10.92
10.97
543,271
-0.15(-1.37%)
Sep 22, 2008
11.81
11.87
11.11
11.13
544,821
-0.81(-6.81%)
Sep 19, 2008
12.02
12.66
11.59
11.94
2,107,175
+0.53(+4.62%)
Sep 18, 2008
10.55
11.56
10.42
11.41
1,847,601
+1.01(+9.71%)
Sep 17, 2008
10.75
10.90
10.08
10.40
639,170
-0.39(-3.65%)
Sep 16, 2008
10.15
10.97
10.15
10.80
943,428
+0.62(+6.05%)
Sep 15, 2008
10.33
10.58
10.13
10.18
407,357
-0.29(-2.73%)
Sep 12, 2008
10.57
10.79
10.29
10.47
458,573
-0.21(-1.96%)
Sep 11, 2008
10.64
10.82
10.56
10.68
383,975
-0.09(-0.83%)
Sep 10, 2008
10.84
10.91
10.67
10.76
453,470
+0.13(+1.19%)
Sep 09, 2008
10.59
10.94
10.51
10.64
914,824
+0.05(+0.48%)
Sep 08, 2008
10.44
10.64
10.35
10.59
711,110
+0.32(+3.16%)
Sep 05, 2008
10.28
10.50
9.996
10.26
505,506
-0.05(-0.49%)
Sep 04, 2008
10.41
10.45
10.21
10.31
773,090
-0.18(-1.75%)
Sep 03, 2008
10.59
10.81
10.45
10.50
1,062,716
-0.06(-0.54%)
Sep 02, 2008
11.30
11.38
10.32
10.55
1,266,555
-0.58(-5.19%)
Aug 29, 2008
11.30
11.44
11.00
11.13
482,985
-0.18(-1.63%)
Aug 28, 2008
11.69
11.88
11.27
11.32
836,702
-0.35(-2.99%)
Aug 27, 2008
11.33
11.80
11.15
11.67
1,837,518
+0.51(+4.61%)
Aug 26, 2008
12.92
13.43
11.11
11.15
6,001,519
-0.35(-3.04%)
Aug 25, 2008
11.67
11.96
11.46
11.50
1,202,252
-0.37(-3.16%)
Aug 22, 2008
11.62
11.92
11.60
11.88
329,063
+0.29(+2.47%)
Aug 21, 2008
11.77
11.91
11.43
11.59
450,467
-0.29(-2.41%)
Aug 20, 2008
11.88
12.13
11.71
11.88
451,770
+0.04(+0.38%)
Aug 19, 2008
11.89
11.96
11.72
11.83
385,789
-0.15(-1.27%)
Aug 18, 2008
12.17
12.29
11.77
11.98
350,041
-0.08(-0.68%)
Aug 15, 2008
12.19
12.27
11.97
12.07
513,182
+0.00(+0.00%)
Aug 14, 2008
12.04
12.19
11.94
12.07
403,320
-0.04(-0.31%)
Aug 13, 2008
12.11
12.36
11.99
12.10
647,522
-0.06(-0.47%)
Aug 12, 2008
12.21
12.21
11.96
12.16
618,282
-0.11(-0.88%)
Aug 11, 2008
12.07
12.33
12.02
12.27
536,722
+0.20(+1.68%)
Aug 08, 2008
12.26
12.80
12.06
12.07
886,230
-0.23(-1.86%)
Aug 07, 2008
12.05
12.56
11.92
12.29
820,886
+0.17(+1.36%)
Aug 06, 2008
12.00
12.24
11.86
12.13
737,029
+0.07(+0.58%)
Aug 05, 2008
11.65
12.09
11.49
12.06
585,335
+0.57(+4.97%)
Aug 04, 2008
11.42
11.67
11.01
11.49
1,184,142
+0.08(+0.72%)
Aug 01, 2008
11.42
11.43
11.12
11.41
536,577
+0.07(+0.62%)
Jul 31, 2008
11.43
11.67
11.29
11.34
628,153
-0.19(-1.65%)
Jul 30, 2008
11.59
11.61
11.32
11.53
663,928
+0.01(+0.11%)
Jul 29, 2008
11.51
11.54
11.11
11.51
650,795
+0.34(+3.01%)
Jul 28, 2008
11.45
11.47
11.08
11.18
711,055
-0.19(-1.68%)
Jul 25, 2008
11.60
11.60
11.34
11.37
697,750
-0.20(-1.70%)
Jul 24, 2008
11.67
11.77
11.28
11.56
1,228,510
-0.04(-0.33%)
Jul 23, 2008
11.06
11.63
10.97
11.60
1,244,409
+0.56(+5.06%)
Jul 22, 2008
11.14
11.14
10.61
11.04
927,103
-0.13(-1.19%)
Jul 21, 2008
11.60
11.65
11.05
11.18
897,630
-0.31(-2.71%)
Jul 18, 2008
11.49
11.82
11.34
11.49
783,286
+0.00(+0.00%)
Jul 17, 2008
11.33
11.58
11.08
11.49
652,192
+0.16(+1.40%)
Jul 16, 2008
10.88
11.38
10.82
11.33
861,750
+0.51(+4.69%)
Jul 15, 2008
10.87
11.13
10.32
10.82
1,428,034
-0.15(-1.33%)
Jul 14, 2008
12.03
12.19
10.92
10.97
1,529,936
-0.95(-7.99%)
Jul 11, 2008
12.43
12.43
11.81
11.92
1,501,315
-0.64(-5.11%)
Jul 10, 2008
13.15
13.19
12.27
12.56
2,008,135
-0.62(-4.67%)
Jul 09, 2008
13.16
13.44
12.99
13.18
1,184,329
+0.04(+0.34%)
Jul 08, 2008
12.82
13.20
12.58
13.13
725,787
+0.36(+2.78%)
Jul 07, 2008
12.59
12.96
12.59
12.78
511,645
+0.23(+1.87%)
Jul 04, 2008
12.65
12.72
12.39
12.54
325,727
+0.00(+0.00%)
Jul 03, 2008
12.65
12.72
12.39
12.54
325,727
-0.10(-0.75%)
Jul 02, 2008
12.98
13.10
12.57
12.64
605,540
-0.34(-2.64%)
Jul 01, 2008
12.70
13.32
12.70
12.98
781,171
+0.17(+1.34%)
Jun 30, 2008
13.04
13.19
12.70
12.81
917,345
-0.40(-3.03%)
Jun 27, 2008
12.98
13.48
12.93
13.21
1,458,722
+0.28(+2.16%)
Jun 26, 2008
12.84
13.10
12.64
12.93
1,070,320
-0.10(-0.73%)
Jun 25, 2008
12.77
13.54
12.66
13.03
870,604
+0.39(+3.07%)
Jun 24, 2008
12.67
12.86
12.43
12.64
693,795
+0.00(+0.00%)
Jun 23, 2008
12.56
12.73
12.43
12.64
629,230
+0.14(+1.12%)
Jun 20, 2008
12.61
12.61
12.24
12.50
943,454
-0.17(-1.35%)
Jun 19, 2008
12.57
12.69
12.35
12.67
536,516
+0.15(+1.17%)
Jun 18, 2008
12.54
12.64
12.31
12.52
308,697
-0.08(-0.60%)
Jun 17, 2008
12.60
12.72
12.24
12.60
372,664
-0.10(-0.80%)
Jun 16, 2008
12.64
12.87
12.60
12.70
337,510
+0.01(+0.05%)
Jun 13, 2008
12.68
12.76
12.57
12.69
420,490
+0.18(+1.42%)
Jun 12, 2008
12.40
13.01
12.40
12.52
531,121
+0.23(+1.91%)
Jun 11, 2008
12.17
12.64
12.17
12.28
307,553
-0.10(-0.82%)
Jun 10, 2008
12.43
12.52
12.24
12.38
453,284
-0.18(-1.47%)
Jun 09, 2008
12.31
12.82
12.22
12.57
665,051
+0.29(+2.33%)
Jun 06, 2008
12.59
12.86
12.22
12.28
502,038
-0.62(-4.82%)
Jun 05, 2008
12.58
12.99
12.56
12.90
508,205
+0.33(+2.63%)
Jun 04, 2008
12.42
12.73
12.42
12.57
633,573
+0.05(+0.41%)
Jun 03, 2008
12.32
13.15
12.22
12.52
913,903
+0.23(+1.86%)
Jun 02, 2008
12.71
12.79
12.18
12.29
1,016,772
-0.53(-4.11%)
May 30, 2008
12.14
12.98
12.13
12.82
1,520,474
+0.82(+6.83%)
May 29, 2008
11.73
12.24
11.51
12.00
1,109,356
+0.20(+1.67%)
May 28, 2008
12.22
12.82
11.52
11.81
3,827,983
+1.30(+12.33%)
May 27, 2008
10.35
10.65
10.15
10.51
786,405
+0.15(+1.47%)
May 26, 2008
10.48
10.61
10.26
10.36
447,790
+0.00(+0.00%)
May 23, 2008
10.48
10.61
10.26
10.36
447,790
-0.20(-1.86%)
May 22, 2008
10.57
10.64
10.26
10.55
564,568
-0.02(-0.18%)
May 21, 2008
10.73
10.94
10.47
10.57
332,690
-0.10(-0.95%)
May 20, 2008
10.80
10.92
10.54
10.68
414,542
-0.16(-1.47%)
May 19, 2008
10.66
10.99
10.61
10.83
473,389
+0.24(+2.28%)
May 16, 2008
10.71
10.71
10.41
10.59
318,828
-0.04(-0.42%)
May 15, 2008
10.68
10.68
10.43
10.64
452,244
-0.08(-0.71%)
May 14, 2008
10.84
10.90
10.67
10.71
277,347
-0.11(-1.00%)
May 13, 2008
10.68
10.96
10.50
10.82
457,431
+0.13(+1.25%)
May 12, 2008
9.970
10.73
9.970
10.69
546,046
+0.71(+7.13%)
May 09, 2008
9.989
10.12
9.881
9.977
375,344
-0.06(-0.57%)
May 08, 2008
9.964
10.10
9.843
10.03
448,040
+0.09(+0.89%)
May 07, 2008
10.36
10.36
9.894
9.945
451,747
-0.34(-3.27%)
May 06, 2008
9.831
10.36
9.812
10.28
681,470
+0.43(+4.38%)
May 05, 2008
9.793
10.05
9.685
9.850
404,296
-0.03(-0.26%)
May 02, 2008
10.05
10.06
9.735
9.875
365,813
-0.06(-0.58%)
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.