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
Microchip Technology
(NQ:
MCHP
)
91.50
+0.02 (+0.02%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 10, 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 (%)
May 29, 2009
7.421
7.469
7.283
7.438
10,333,869
+0.00(+0.00%)
May 28, 2009
7.473
7.483
7.262
7.438
14,150,206
+0.03(+0.37%)
May 27, 2009
7.566
7.652
7.407
7.410
17,933,592
-0.04(-0.51%)
May 26, 2009
7.193
7.531
7.173
7.448
12,745,485
+0.20(+2.81%)
May 22, 2009
7.076
7.338
6.983
7.245
15,444,985
+0.17(+2.44%)
May 21, 2009
7.204
7.252
6.997
7.073
8,987,111
-0.19(-2.57%)
May 20, 2009
7.309
7.566
7.231
7.259
15,795,884
+0.12(+1.64%)
May 19, 2009
7.183
7.255
6.966
7.141
15,098,406
+0.00(+0.00%)
May 18, 2009
6.997
7.145
6.990
7.141
10,180,337
+0.19(+2.73%)
May 15, 2009
6.879
7.010
6.779
6.952
12,969,085
+0.07(+1.00%)
May 14, 2009
6.848
6.983
6.828
6.883
16,767,278
+0.06(+0.91%)
May 13, 2009
6.962
6.993
6.793
6.821
14,254,190
-0.17(-2.47%)
May 12, 2009
7.345
7.345
6.904
6.993
22,157,682
-0.26(-3.61%)
May 11, 2009
7.300
7.473
7.224
7.255
16,711,851
-0.16(-2.19%)
May 08, 2009
7.714
7.714
7.252
7.417
27,210,932
-0.40(-5.12%)
May 07, 2009
8.031
8.097
7.652
7.817
18,064,502
-0.23(-2.91%)
May 06, 2009
7.973
8.117
7.852
8.052
14,239,293
+0.11(+1.35%)
May 05, 2009
8.169
8.190
7.841
7.945
19,211,228
-0.28(-3.42%)
May 04, 2009
8.273
8.304
7.883
8.226
15,399,809
+0.35(+4.44%)
May 01, 2009
7.935
8.007
7.714
7.876
11,082,734
-0.06(-0.70%)
Apr 30, 2009
7.721
8.028
7.690
7.931
14,848,468
+0.20(+2.63%)
Apr 29, 2009
7.686
7.855
7.621
7.728
14,136,312
+0.12(+1.59%)
Apr 28, 2009
7.531
7.678
7.428
7.607
10,792,328
-0.00(-0.05%)
Apr 27, 2009
7.621
7.759
7.538
7.610
8,896,131
-0.06(-0.81%)
Apr 24, 2009
7.652
7.728
7.479
7.673
10,633,993
+0.05(+0.68%)
Apr 23, 2009
7.597
7.686
7.435
7.621
12,379,563
-0.08(-1.03%)
Apr 22, 2009
7.683
7.886
7.476
7.700
13,888,236
+0.02(+0.22%)
Apr 21, 2009
7.669
7.821
7.504
7.683
13,409,254
+0.03(+0.41%)
Apr 20, 2009
7.842
7.924
7.628
7.652
7,965,403
-0.32(-3.98%)
Apr 17, 2009
7.904
8.010
7.814
7.969
8,984,214
+0.02(+0.22%)
Apr 16, 2009
7.797
7.976
7.759
7.952
13,162,028
+0.26(+3.41%)
Apr 15, 2009
7.662
7.710
7.524
7.690
13,664,833
-0.02(-0.27%)
Apr 14, 2009
7.704
7.914
7.593
7.710
15,799,953
-0.08(-1.02%)
Apr 13, 2009
7.848
7.966
7.617
7.790
12,210,513
-0.19(-2.38%)
Apr 09, 2009
7.848
8.128
7.814
7.979
13,167,097
+0.19(+2.43%)
Apr 08, 2009
7.676
7.814
7.607
7.790
8,313,371
+0.20(+2.64%)
Apr 07, 2009
7.683
7.815
7.524
7.590
8,709,018
-0.21(-2.74%)
Apr 06, 2009
7.804
7.855
7.638
7.804
9,066,132
-0.12(-1.48%)
Apr 03, 2009
7.724
7.921
7.621
7.921
11,239,726
+0.25(+3.24%)
Apr 02, 2009
7.490
7.752
7.490
7.673
14,055,468
+0.23(+3.06%)
Apr 01, 2009
7.317
7.462
7.173
7.445
13,157,924
+0.14(+1.89%)
Mar 31, 2009
7.345
7.438
7.259
7.307
9,703,126
+0.02(+0.24%)
Mar 30, 2009
7.528
7.528
7.171
7.290
7,513,246
-0.22(-2.94%)
Mar 26, 2009
7.397
7.552
7.352
7.510
15,033,302
+0.18(+2.49%)
Mar 25, 2009
7.159
7.473
7.152
7.328
17,846,816
+0.10(+1.43%)
Mar 24, 2009
7.424
7.462
7.210
7.224
13,527,036
-0.11(-1.46%)
Mar 23, 2009
7.114
7.331
7.038
7.331
12,635,066
+0.37(+5.35%)
Mar 20, 2009
7.245
7.290
6.893
6.959
10,544,385
-0.22(-3.12%)
Mar 19, 2009
7.335
7.379
7.124
7.183
10,905,054
-0.08(-1.09%)
Mar 18, 2009
7.069
7.321
6.983
7.262
18,505,422
+0.19(+2.68%)
Mar 17, 2009
6.917
7.076
6.879
7.073
11,711,780
+0.17(+2.50%)
Mar 16, 2009
7.079
7.124
6.873
6.900
10,530,445
-0.13(-1.91%)
Mar 13, 2009
7.048
7.138
6.890
7.035
12,429,976
-0.08(-1.07%)
Mar 12, 2009
6.745
7.135
6.735
7.110
15,779,511
+0.33(+4.83%)
Mar 11, 2009
6.766
6.924
6.600
6.783
25,635,784
+0.26(+3.96%)
Mar 10, 2009
6.331
6.538
6.276
6.524
15,527,775
+0.34(+5.46%)
Mar 09, 2009
6.210
6.421
6.173
6.186
11,019,701
-0.10(-1.64%)
Mar 06, 2009
6.338
6.493
6.159
6.290
19,242,656
+0.02(+0.33%)
Mar 05, 2009
6.259
6.431
6.207
6.269
18,633,906
-0.09(-1.41%)
Mar 04, 2009
6.138
6.455
6.128
6.359
11,292,273
+0.20(+3.25%)
Mar 02, 2009
6.359
6.500
6.138
6.159
16,907,244
-0.31(-4.85%)
Feb 27, 2009
6.445
6.610
6.366
6.473
14,264,139
+0.03(+0.43%)
Feb 26, 2009
6.566
6.786
6.428
6.445
12,978,151
-0.11(-1.73%)
Feb 25, 2009
6.462
6.697
6.373
6.559
22,516,026
+0.08(+1.28%)
Feb 24, 2009
6.307
6.517
6.307
6.476
19,443,738
+0.20(+3.13%)
Feb 23, 2009
6.566
6.590
6.262
6.279
12,416,340
-0.22(-3.45%)
Feb 20, 2009
6.421
6.600
6.348
6.504
17,378,318
+0.06(+0.86%)
Feb 19, 2009
6.748
6.807
6.417
6.448
25,007,638
-0.27(-3.95%)
Feb 18, 2009
6.610
6.838
6.562
6.714
21,847,446
+0.10(+1.56%)
Feb 17, 2009
6.524
6.686
6.469
6.610
20,439,998
-0.25(-3.67%)
Feb 13, 2009
6.804
6.993
6.741
6.862
17,990,108
+0.05(+0.76%)
Feb 12, 2009
6.673
6.886
6.504
6.810
24,367,380
+0.17(+2.54%)
Feb 11, 2009
6.669
6.714
6.552
6.641
18,513,666
-0.06(-0.93%)
Feb 10, 2009
7.021
7.193
6.645
6.704
16,337,395
-0.40(-5.63%)
Feb 09, 2009
7.138
7.155
6.966
7.104
11,411,745
-0.01(-0.15%)
Feb 06, 2009
6.931
7.171
6.866
7.114
15,098,855
+0.21(+3.05%)
Feb 05, 2009
6.645
6.997
6.559
6.904
13,635,700
+0.21(+3.20%)
Feb 04, 2009
6.590
6.966
6.576
6.690
16,416,204
+0.00(+0.05%)
Feb 03, 2009
6.521
6.697
6.441
6.686
11,230,591
+0.09(+1.31%)
Feb 02, 2009
6.462
6.648
6.359
6.600
15,605,329
+0.06(+0.90%)
Jan 30, 2009
6.428
6.717
6.376
6.541
21,901,194
+0.20(+3.15%)
Jan 29, 2009
6.548
6.576
6.304
6.341
12,278,604
-0.24(-3.67%)
Jan 28, 2009
6.538
6.686
6.424
6.583
15,595,652
+0.29(+4.55%)
Jan 27, 2009
6.173
6.331
6.004
6.297
9,234,286
+0.25(+4.16%)
Jan 26, 2009
5.966
6.176
5.900
6.045
12,574,640
+0.11(+1.86%)
Jan 23, 2009
5.617
6.004
5.617
5.935
16,031,059
+0.19(+3.36%)
Jan 22, 2009
5.741
5.845
5.597
5.741
9,464,516
-0.16(-2.75%)
Jan 21, 2009
5.748
5.914
5.636
5.904
11,990,651
+0.18(+3.19%)
Jan 20, 2009
6.107
6.107
5.717
5.721
10,306,876
-0.39(-6.32%)
Jan 16, 2009
6.045
6.135
5.886
6.107
13,202,923
+0.16(+2.67%)
Jan 15, 2009
5.962
6.024
5.724
5.948
12,687,567
+0.06(+1.05%)
Jan 14, 2009
5.959
6.028
5.821
5.886
12,861,396
-0.16(-2.62%)
Jan 13, 2009
5.986
6.214
5.952
6.045
10,557,049
+0.08(+1.33%)
Jan 12, 2009
6.197
6.224
5.900
5.966
13,922,638
-0.22(-3.51%)
Jan 09, 2009
6.417
6.435
6.110
6.183
9,249,061
-0.17(-2.71%)
Jan 08, 2009
6.355
6.379
6.186
6.355
13,676,276
-0.02(-0.38%)
Jan 07, 2009
6.641
6.724
6.324
6.379
17,340,616
-0.52(-7.55%)
Jan 06, 2009
6.731
6.924
6.676
6.900
10,182,796
+0.23(+3.41%)
Jan 05, 2009
6.693
6.786
6.607
6.673
7,188,475
-0.08(-1.12%)
Jan 02, 2009
6.721
6.766
6.590
6.748
8,580,100
+0.01(+0.20%)
Dec 31, 2008
6.610
6.762
6.545
6.735
5,129,609
+0.10(+1.56%)
Dec 30, 2008
6.366
6.648
6.298
6.631
6,798,437
+0.31(+4.91%)
Dec 29, 2008
6.359
6.373
6.252
6.321
5,731,064
-0.01(-0.22%)
Dec 26, 2008
6.373
6.379
6.307
6.335
1,703,262
-0.04(-0.60%)
Dec 24, 2008
6.310
6.428
6.279
6.373
2,320,375
+0.05(+0.76%)
Dec 23, 2008
6.417
6.597
6.300
6.324
9,199,721
-0.22(-3.32%)
Dec 22, 2008
6.766
6.766
6.414
6.541
7,648,656
-0.22(-3.26%)
Dec 19, 2008
6.641
6.862
6.531
6.762
12,957,352
+0.15(+2.30%)
Dec 18, 2008
7.117
7.117
6.486
6.610
10,812,178
-0.48(-6.81%)
Dec 17, 2008
7.055
7.214
7.021
7.093
12,414,757
-0.07(-0.96%)
Dec 16, 2008
6.993
7.183
6.966
7.162
12,656,587
+0.21(+2.97%)
Dec 15, 2008
7.131
7.131
6.807
6.955
11,209,459
-0.11(-1.51%)
Dec 12, 2008
6.607
7.159
6.524
7.062
13,587,317
+0.34(+5.13%)
Dec 11, 2008
6.804
6.952
6.686
6.717
11,739,147
-0.12(-1.76%)
Dec 10, 2008
6.741
6.997
6.676
6.838
10,868,776
+0.13(+1.90%)
Dec 09, 2008
6.448
6.917
6.410
6.710
18,531,848
+0.15(+2.26%)
Dec 08, 2008
6.297
6.676
6.297
6.562
13,655,538
+0.29(+4.68%)
Dec 05, 2008
5.904
6.279
5.704
6.269
11,464,339
+0.26(+4.24%)
Dec 04, 2008
6.186
6.338
5.931
6.014
10,898,263
-0.35(-5.47%)
Dec 03, 2008
6.131
6.386
5.914
6.362
12,834,136
+0.33(+5.55%)
Dec 02, 2008
6.035
6.183
5.879
6.028
8,673,253
+0.10(+1.75%)
Dec 01, 2008
6.300
6.476
5.921
5.924
8,670,947
-0.46(-7.14%)
Nov 28, 2008
6.510
6.545
6.293
6.379
3,680,880
-0.12(-1.91%)
Nov 26, 2008
6.145
6.514
6.128
6.504
10,742,643
+0.27(+4.37%)
Nov 25, 2008
6.279
6.345
6.086
6.231
14,333,306
-0.02(-0.28%)
Nov 24, 2008
6.269
6.279
5.959
6.248
13,383,642
+0.19(+3.19%)
Nov 21, 2008
6.014
6.055
5.614
6.055
17,108,558
+0.15(+2.57%)
Nov 20, 2008
6.028
6.283
5.862
5.904
16,640,550
-0.13(-2.23%)
Nov 19, 2008
6.583
6.648
6.038
6.038
11,142,412
-0.53(-8.04%)
Nov 18, 2008
6.673
6.893
6.352
6.566
13,573,971
-0.15(-2.26%)
Nov 17, 2008
6.700
6.893
6.679
6.717
8,302,703
-0.09(-1.37%)
Nov 14, 2008
7.117
7.224
6.797
6.810
13,060,889
-0.51(-6.97%)
Nov 13, 2008
6.866
7.338
6.669
7.321
13,885,377
+0.46(+6.63%)
Nov 12, 2008
7.166
7.255
6.835
6.866
11,586,050
-0.46(-6.22%)
Nov 11, 2008
7.255
7.490
7.255
7.321
9,130,676
-0.02(-0.33%)
Nov 10, 2008
7.724
7.797
7.290
7.345
7,385,730
-0.29(-3.84%)
Nov 07, 2008
7.604
7.645
7.455
7.638
7,601,454
+0.13(+1.79%)
Nov 06, 2008
7.879
7.969
7.476
7.504
11,926,054
-0.46(-5.72%)
Nov 05, 2008
8.121
8.379
7.917
7.959
15,009,253
-0.76(-8.70%)
Nov 04, 2008
8.604
8.752
8.517
8.717
8,101,063
+0.22(+2.56%)
Nov 03, 2008
8.510
8.652
8.459
8.500
6,477,596
+0.01(+0.08%)
Oct 31, 2008
8.617
8.642
8.328
8.493
12,906,391
-0.13(-1.48%)
Oct 30, 2008
8.704
8.838
8.452
8.621
14,802,747
+0.09(+1.09%)
Oct 29, 2008
8.721
8.838
8.407
8.528
13,094,969
-0.19(-2.21%)
Oct 28, 2008
8.097
8.735
7.890
8.721
20,893,658
+0.74(+9.24%)
Oct 27, 2008
7.597
8.266
7.538
7.983
16,263,800
+0.27(+3.44%)
Oct 24, 2008
6.748
7.828
6.724
7.717
20,521,882
+0.30(+4.00%)
Oct 23, 2008
7.279
7.583
7.138
7.421
19,672,216
+0.00(+0.00%)
Oct 22, 2008
7.586
7.738
7.242
7.421
11,070,714
-0.24(-3.19%)
Oct 21, 2008
7.938
7.979
7.652
7.666
9,504,686
-0.42(-5.24%)
Oct 20, 2008
7.931
8.107
7.879
8.090
9,654,970
+0.21(+2.71%)
Oct 17, 2008
8.093
8.328
7.855
7.876
18,816,128
-0.38(-4.63%)
Oct 16, 2008
7.831
8.317
7.479
8.259
15,021,592
+0.39(+4.95%)
Oct 15, 2008
8.938
8.962
7.855
7.869
21,383,570
-1.19(-13.10%)
Oct 14, 2008
9.531
9.638
8.942
9.055
13,511,466
-0.14(-1.54%)
Oct 13, 2008
8.669
9.262
8.542
9.197
8,896,389
+0.85(+10.16%)
Oct 10, 2008
8.435
8.828
8.007
8.348
25,194,052
-0.15(-1.79%)
Oct 09, 2008
8.693
8.979
8.500
8.500
15,867,394
-0.14(-1.64%)
Oct 08, 2008
8.559
9.097
8.424
8.642
17,060,974
-0.05(-0.56%)
Oct 07, 2008
9.031
9.214
8.688
8.690
14,084,487
-0.33(-3.71%)
Oct 06, 2008
9.128
9.173
8.666
9.024
13,044,963
-0.27(-2.89%)
Oct 03, 2008
9.573
9.721
9.269
9.293
13,730,044
-0.15(-1.61%)
Oct 02, 2008
9.724
9.755
9.204
9.445
16,425,936
-0.49(-4.96%)
Oct 01, 2008
10.19
10.19
9.897
9.938
8,579,932
-0.21(-2.07%)
Sep 30, 2008
9.845
10.19
9.700
10.15
10,941,165
+0.48(+4.96%)
Sep 29, 2008
10.41
10.59
9.642
9.669
13,625,098
-0.90(-8.55%)
Sep 26, 2008
10.18
10.60
10.18
10.57
6,059,713
+0.06(+0.56%)
Sep 25, 2008
10.40
10.65
10.25
10.51
8,540,649
+0.21(+2.04%)
Sep 24, 2008
10.25
10.51
10.18
10.30
7,621,574
+0.02(+0.17%)
Sep 23, 2008
10.40
10.53
10.12
10.29
7,598,954
-0.04(-0.43%)
Sep 22, 2008
10.90
11.04
10.33
10.33
7,591,278
-0.57(-5.22%)
Sep 19, 2008
10.67
11.16
10.22
10.90
16,472,385
+0.40(+3.81%)
Sep 18, 2008
10.06
10.75
9.900
10.50
14,111,106
+0.67(+6.84%)
Sep 17, 2008
10.02
10.28
9.828
9.828
12,461,420
-0.38(-3.72%)
Sep 16, 2008
9.759
10.38
9.759
10.21
15,705,493
+0.33(+3.35%)
Sep 15, 2008
9.900
10.14
9.866
9.876
14,780,432
-0.27(-2.68%)
Sep 12, 2008
9.900
10.22
9.824
10.15
7,251,497
+0.10(+0.96%)
Sep 11, 2008
9.855
10.06
9.759
10.05
9,531,041
+0.09(+0.87%)
Sep 10, 2008
9.973
10.07
9.914
9.966
8,470,543
+0.08(+0.77%)
Sep 09, 2008
10.25
10.26
9.814
9.890
11,283,881
-0.33(-3.27%)
Sep 08, 2008
10.35
10.39
10.07
10.22
8,898,196
-0.02(-0.17%)
Sep 05, 2008
10.09
10.33
9.979
10.24
9,903,432
+0.06(+0.61%)
Sep 04, 2008
10.59
10.62
10.13
10.18
12,728,430
-0.39(-3.69%)
Sep 03, 2008
10.92
10.98
10.53
10.57
13,680,849
-0.38(-3.50%)
Sep 02, 2008
11.14
11.29
10.92
10.95
8,654,861
-0.09(-0.78%)
Aug 29, 2008
11.16
11.17
10.96
11.04
6,785,770
-0.24(-2.17%)
Aug 28, 2008
11.08
11.31
10.97
11.28
7,708,529
+0.22(+2.00%)
Aug 27, 2008
10.90
11.14
10.90
11.06
4,645,775
+0.10(+0.88%)
Aug 26, 2008
10.99
11.06
10.88
10.97
4,871,809
-0.05(-0.44%)
Aug 25, 2008
11.03
11.12
11.00
11.01
7,419,047
-0.08(-0.68%)
Aug 22, 2008
11.03
11.16
11.00
11.09
4,703,351
+0.06(+0.50%)
Aug 21, 2008
11.04
11.13
10.94
11.03
6,812,708
-0.11(-0.99%)
Aug 20, 2008
11.29
11.32
11.05
11.14
8,706,042
-0.07(-0.62%)
Aug 19, 2008
11.29
11.41
11.12
11.21
6,437,286
-0.29(-2.49%)
Aug 18, 2008
11.79
11.79
11.38
11.50
5,253,698
-0.19(-1.62%)
Aug 15, 2008
11.76
11.78
11.57
11.69
5,786,131
-0.02(-0.21%)
Aug 14, 2008
11.42
11.76
11.40
11.71
7,994,571
+0.18(+1.55%)
Aug 13, 2008
11.55
11.64
11.39
11.53
8,294,693
-0.09(-0.80%)
Aug 12, 2008
11.59
11.68
11.47
11.63
7,872,976
+0.05(+0.42%)
Aug 11, 2008
11.43
11.74
11.42
11.58
9,350,484
+0.09(+0.78%)
Aug 08, 2008
11.21
11.51
11.16
11.49
6,454,732
+0.29(+2.59%)
Aug 07, 2008
11.20
11.50
11.08
11.20
9,138,796
+0.01(+0.09%)
Aug 06, 2008
11.07
11.23
10.97
11.19
6,278,410
+0.06(+0.53%)
Aug 05, 2008
10.96
11.14
10.83
11.13
8,343,064
+0.21(+1.93%)
Aug 04, 2008
10.87
11.03
10.85
10.92
8,009,735
+0.03(+0.32%)
Aug 01, 2008
11.00
11.06
10.69
10.89
6,636,382
-0.12(-1.13%)
Jul 31, 2008
11.03
11.24
10.99
11.01
6,756,060
-0.10(-0.87%)
Jul 30, 2008
10.94
11.33
10.87
11.11
9,838,203
+0.26(+2.42%)
Jul 29, 2008
10.85
10.90
10.55
10.85
6,378,168
+0.31(+2.95%)
Jul 28, 2008
10.76
10.85
10.49
10.53
7,257,604
-0.29(-2.64%)
Jul 25, 2008
10.86
10.88
10.45
10.82
11,066,999
+0.42(+4.08%)
Jul 24, 2008
10.70
10.83
10.40
10.40
12,064,759
-0.43(-3.98%)
Jul 23, 2008
10.79
11.00
10.66
10.83
8,263,916
+0.07(+0.61%)
Jul 22, 2008
10.66
10.76
10.39
10.76
9,462,436
-0.07(-0.60%)
Jul 21, 2008
11.03
11.11
10.76
10.83
5,605,346
-0.24(-2.21%)
Jul 18, 2008
10.99
11.11
10.83
11.07
8,983,046
+0.01(+0.06%)
Jul 17, 2008
10.81
11.12
10.65
11.07
15,808,850
+0.57(+5.45%)
Jul 16, 2008
10.12
10.55
9.983
10.49
16,317,301
+0.46(+4.57%)
Jul 15, 2008
10.08
10.22
9.914
10.03
10,365,466
+0.00(+0.03%)
Jul 14, 2008
10.31
10.40
9.973
10.03
7,294,587
-0.23(-2.22%)
Jul 11, 2008
10.00
10.39
9.904
10.26
9,225,447
+0.18(+1.78%)
Jul 10, 2008
9.966
10.09
9.828
10.08
6,397,774
+0.16(+1.63%)
Jul 09, 2008
10.32
10.34
9.916
9.917
5,782,750
-0.37(-3.55%)
Jul 08, 2008
10.26
10.29
10.02
10.28
6,494,482
+0.07(+0.64%)
Jul 07, 2008
10.18
10.45
10.03
10.22
6,548,334
+0.03(+0.34%)
Jul 04, 2008
10.22
10.28
10.01
10.18
3,939,707
+0.00(+0.00%)
Jul 03, 2008
10.22
10.28
10.01
10.18
3,939,707
-0.05(-0.51%)
Jul 02, 2008
10.56
10.58
10.21
10.23
7,286,705
-0.27(-2.56%)
Jul 01, 2008
10.46
10.56
10.27
10.50
10,927,758
-0.03(-0.26%)
Jun 30, 2008
10.67
10.79
10.48
10.53
10,795,016
-0.11(-1.07%)
Jun 27, 2008
10.61
10.71
10.41
10.64
8,923,127
+0.00(+0.03%)
Jun 26, 2008
10.87
10.92
10.61
10.64
8,350,856
-0.38(-3.41%)
Jun 25, 2008
10.99
11.21
10.90
11.02
8,143,608
+0.16(+1.43%)
Jun 24, 2008
10.68
11.06
10.63
10.86
8,289,899
+0.10(+0.90%)
Jun 23, 2008
11.02
11.05
10.72
10.77
8,146,787
-0.16(-1.48%)
Jun 20, 2008
11.11
11.17
10.77
10.93
17,696,710
-0.16(-1.40%)
Jun 19, 2008
10.65
11.10
10.50
11.08
20,087,060
+0.44(+4.18%)
Jun 18, 2008
10.76
10.79
10.40
10.64
17,039,974
-0.13(-1.22%)
Jun 17, 2008
11.03
11.13
10.76
10.77
9,559,327
-0.29(-2.59%)
Jun 16, 2008
10.86
11.17
10.83
11.06
7,518,701
+0.11(+0.98%)
Jun 13, 2008
10.88
11.08
10.81
10.95
9,530,092
+0.16(+1.50%)
Jun 12, 2008
10.83
11.03
10.70
10.79
16,033,147
+0.05(+0.48%)
Jun 11, 2008
11.19
11.22
10.70
10.73
33,847,280
-1.05(-8.92%)
Jun 10, 2008
11.79
11.97
11.67
11.79
8,724,596
-0.36(-2.93%)
Jun 09, 2008
12.02
12.15
11.75
12.14
10,358,272
+0.14(+1.15%)
Jun 06, 2008
12.50
12.50
12.00
12.00
9,656,721
-0.49(-3.89%)
Jun 05, 2008
12.28
12.51
12.28
12.49
10,307,636
-0.13(-1.04%)
Jun 04, 2008
12.25
12.74
12.25
12.62
9,567,154
+0.27(+2.18%)
Jun 03, 2008
12.65
12.69
12.18
12.35
13,163,515
-0.28(-2.24%)
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.