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
Exact Sciences Cor
(NQ:
EXAS
)
53.65
+2.65 (+5.20%)
Streaming Delayed Price
Updated: 12:57 PM EDT, May 21, 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, 2010
4.470
4.500
4.300
4.440
208,236
-0.10(-2.20%)
Apr 29, 2010
4.510
4.600
4.400
4.540
285,822
+0.05(+1.11%)
Apr 28, 2010
4.430
4.500
4.380
4.490
251,221
+0.09(+2.05%)
Apr 27, 2010
4.450
4.480
4.300
4.400
272,941
-0.05(-1.12%)
Apr 26, 2010
4.150
4.450
4.150
4.450
326,250
+0.31(+7.49%)
Apr 23, 2010
3.960
4.210
3.850
4.140
408,512
+0.14(+3.50%)
Apr 22, 2010
4.100
4.160
3.900
4.000
335,950
-0.16(-3.85%)
Apr 21, 2010
4.290
4.290
3.970
4.160
365,284
-0.09(-2.12%)
Apr 20, 2010
4.350
4.410
4.140
4.250
249,655
-0.12(-2.75%)
Apr 19, 2010
4.280
4.370
4.140
4.370
353,956
+0.05(+1.16%)
Apr 16, 2010
4.500
4.500
4.120
4.320
420,782
-0.15(-3.36%)
Apr 15, 2010
4.520
4.520
4.300
4.470
720,803
-0.06(-1.32%)
Apr 14, 2010
4.550
4.610
4.500
4.530
1,486,540
-0.16(-3.41%)
Apr 13, 2010
4.780
4.790
4.604
4.690
129,144
-0.04(-0.85%)
Apr 12, 2010
4.780
4.790
4.600
4.730
79,047
+0.04(+0.85%)
Apr 09, 2010
4.860
4.860
4.600
4.690
106,095
-0.10(-2.09%)
Apr 08, 2010
4.770
4.880
4.711
4.790
135,392
+0.07(+1.48%)
Apr 07, 2010
4.600
4.770
4.600
4.720
190,081
+0.12(+2.61%)
Apr 06, 2010
4.420
4.640
4.420
4.600
92,542
+0.13(+3.02%)
Apr 05, 2010
4.500
4.570
4.381
4.465
80,250
+0.05(+1.25%)
Apr 01, 2010
4.420
4.410
4.410
4.410
159,300
-0.04(-0.90%)
Mar 31, 2010
4.240
4.490
4.200
4.450
226,552
+0.21(+4.95%)
Mar 30, 2010
4.300
4.300
4.160
4.240
147,929
-0.01(-0.24%)
Mar 29, 2010
4.300
4.370
4.242
4.250
107,064
-0.08(-1.96%)
Mar 26, 2010
4.390
4.390
4.210
4.335
126,662
-0.04(-1.03%)
Mar 25, 2010
4.430
4.460
4.320
4.380
282,359
-0.03(-0.68%)
Mar 24, 2010
4.500
4.600
4.390
4.410
96,451
-0.15(-3.29%)
Mar 23, 2010
4.480
4.610
4.461
4.560
200,011
-0.05(-1.08%)
Mar 22, 2010
4.770
4.770
4.520
4.610
168,048
-0.03(-0.65%)
Mar 19, 2010
4.500
4.770
4.410
4.640
428,381
+0.18(+4.04%)
Mar 18, 2010
4.490
4.500
4.310
4.460
97,737
+0.03(+0.68%)
Mar 17, 2010
4.360
4.490
4.100
4.430
374,993
+0.04(+0.91%)
Mar 16, 2010
4.730
4.940
4.370
4.390
430,484
-0.37(-7.77%)
Mar 15, 2010
4.820
4.850
4.680
4.760
186,621
-0.05(-1.04%)
Mar 12, 2010
4.990
4.990
4.720
4.810
323,804
-0.06(-1.23%)
Mar 11, 2010
4.790
4.950
4.560
4.870
575,812
+0.17(+3.62%)
Mar 10, 2010
4.500
5.250
4.470
4.700
2,201,418
+0.33(+7.55%)
Mar 09, 2010
4.300
4.450
4.280
4.370
107,167
+0.02(+0.46%)
Mar 08, 2010
4.340
4.380
4.210
4.350
85,962
-0.01(-0.23%)
Mar 05, 2010
4.380
4.480
4.300
4.360
88,645
+0.03(+0.69%)
Mar 04, 2010
4.250
4.350
4.150
4.330
149,610
+0.10(+2.36%)
Mar 03, 2010
4.220
4.240
4.190
4.230
33,834
-0.02(-0.47%)
Mar 02, 2010
4.240
4.280
4.170
4.250
104,357
+0.00(+0.00%)
Mar 01, 2010
4.110
4.250
4.063
4.250
67,562
+0.14(+3.41%)
Feb 26, 2010
4.045
4.120
4.000
4.110
76,871
+0.05(+1.23%)
Feb 25, 2010
4.100
4.140
4.020
4.060
53,956
+0.00(+0.00%)
Feb 24, 2010
4.080
4.160
4.010
4.060
58,578
+0.04(+1.00%)
Feb 23, 2010
3.980
4.040
3.950
4.020
82,483
+0.05(+1.26%)
Feb 22, 2010
3.910
4.100
3.900
3.970
207,660
+0.05(+1.28%)
Feb 19, 2010
3.870
3.940
3.840
3.920
48,168
+0.02(+0.51%)
Feb 18, 2010
4.000
4.000
3.850
3.900
117,489
-0.09(-2.17%)
Feb 17, 2010
3.950
4.000
3.860
3.986
108,408
+0.13(+3.28%)
Feb 16, 2010
4.030
4.030
3.760
3.860
132,801
-0.07(-1.78%)
Feb 12, 2010
3.760
3.930
3.930
3.930
120,500
+0.12(+3.15%)
Feb 11, 2010
3.850
4.020
3.810
3.810
170,043
-0.05(-1.30%)
Feb 10, 2010
3.840
3.950
3.827
3.860
56,850
+0.06(+1.58%)
Feb 09, 2010
3.940
3.970
3.791
3.800
55,631
-0.16(-4.04%)
Feb 08, 2010
3.820
4.010
3.750
3.960
69,127
+0.20(+5.32%)
Feb 05, 2010
3.850
3.850
3.590
3.760
85,570
-0.11(-2.84%)
Feb 04, 2010
3.980
4.000
3.830
3.870
77,983
-0.09(-2.27%)
Feb 03, 2010
4.000
4.000
3.860
3.960
55,419
+0.00(+0.00%)
Feb 02, 2010
4.250
4.250
3.900
3.960
170,653
+0.11(+2.86%)
Feb 01, 2010
3.530
3.850
3.500
3.850
115,827
+0.35(+10.00%)
Jan 29, 2010
3.520
3.530
3.460
3.500
54,541
+0.03(+0.86%)
Jan 28, 2010
3.510
3.510
3.400
3.470
42,944
-0.02(-0.57%)
Jan 27, 2010
3.470
3.540
3.450
3.490
45,909
+0.02(+0.58%)
Jan 26, 2010
3.500
3.620
3.410
3.470
198,619
-0.19(-5.09%)
Jan 25, 2010
4.010
4.010
3.550
3.656
177,964
-0.22(-5.77%)
Jan 22, 2010
3.980
4.000
3.840
3.880
145,633
-0.12(-3.00%)
Jan 21, 2010
4.210
4.210
3.750
4.000
293,562
-0.20(-4.76%)
Jan 20, 2010
4.250
4.270
4.140
4.200
59,477
-0.01(-0.24%)
Jan 19, 2010
4.020
4.300
4.010
4.210
65,733
+0.15(+3.69%)
Jan 15, 2010
4.140
4.060
4.060
4.060
61,300
-0.08(-1.93%)
Jan 14, 2010
4.360
4.360
4.130
4.140
74,179
-0.14(-3.27%)
Jan 13, 2010
4.300
4.370
4.150
4.280
114,844
+0.04(+0.94%)
Jan 12, 2010
4.210
4.290
4.180
4.240
112,123
+0.10(+2.42%)
Jan 11, 2010
4.100
4.200
4.010
4.140
58,251
+0.10(+2.48%)
Jan 08, 2010
4.240
4.248
4.000
4.040
263,645
-0.13(-3.12%)
Jan 07, 2010
4.230
4.500
4.110
4.170
422,485
+0.04(+0.97%)
Jan 06, 2010
3.980
4.230
3.880
4.130
523,109
+0.33(+8.69%)
Jan 05, 2010
3.400
3.840
3.360
3.800
263,183
+0.40(+11.76%)
Jan 04, 2010
3.500
3.530
3.370
3.400
171,891
+0.01(+0.29%)
Dec 31, 2009
3.290
3.390
3.390
3.390
110,200
+0.05(+1.50%)
Dec 30, 2009
3.260
3.340
3.260
3.340
73,734
+0.04(+1.29%)
Dec 29, 2009
3.310
3.320
3.260
3.297
44,205
-0.00(-0.08%)
Dec 28, 2009
3.310
3.350
3.276
3.300
122,667
+0.04(+1.23%)
Dec 24, 2009
3.210
3.270
3.196
3.260
18,153
+0.07(+2.19%)
Dec 23, 2009
3.200
3.290
3.190
3.190
95,875
-0.01(-0.31%)
Dec 22, 2009
3.080
3.200
2.970
3.200
156,459
+0.20(+6.67%)
Dec 21, 2009
3.220
3.230
2.990
3.000
174,921
-0.26(-7.98%)
Dec 18, 2009
3.060
3.260
3.000
3.260
312,056
+0.20(+6.54%)
Dec 17, 2009
2.740
3.080
2.740
3.060
459,044
+0.37(+13.75%)
Dec 16, 2009
2.730
2.750
2.570
2.690
63,408
+0.04(+1.51%)
Dec 15, 2009
2.550
2.680
2.510
2.650
84,050
+0.16(+6.43%)
Dec 14, 2009
2.550
2.600
2.460
2.490
158,234
+0.02(+0.81%)
Dec 11, 2009
2.460
2.500
2.430
2.470
47,803
+0.01(+0.41%)
Dec 10, 2009
2.500
2.500
2.430
2.460
41,053
-0.05(-1.99%)
Dec 09, 2009
2.530
2.550
2.490
2.510
44,890
+0.00(+0.00%)
Dec 08, 2009
2.570
2.580
2.500
2.510
48,836
-0.04(-1.57%)
Dec 07, 2009
2.601
2.601
2.550
2.550
49,464
-0.09(-3.41%)
Dec 04, 2009
2.600
2.640
2.540
2.640
27,527
+0.05(+1.93%)
Dec 03, 2009
2.570
2.600
2.470
2.590
27,438
+0.08(+3.18%)
Dec 02, 2009
2.550
2.580
2.500
2.510
23,808
-0.06(-2.33%)
Dec 01, 2009
2.550
2.610
2.550
2.570
26,778
-0.03(-1.15%)
Nov 30, 2009
2.660
2.680
2.600
2.600
39,248
-0.11(-4.06%)
Nov 27, 2009
2.650
2.740
2.650
2.710
4,397
+0.01(+0.37%)
Nov 25, 2009
2.570
2.730
2.570
2.700
39,027
+0.06(+2.27%)
Nov 24, 2009
2.490
2.640
2.480
2.640
37,581
+0.10(+3.94%)
Nov 23, 2009
2.590
2.600
2.520
2.540
44,021
-0.06(-2.31%)
Nov 20, 2009
2.645
2.660
2.510
2.600
63,483
-0.11(-4.06%)
Nov 19, 2009
2.730
2.730
2.660
2.710
13,765
+0.00(+0.00%)
Nov 18, 2009
2.650
2.750
2.650
2.710
49,347
+0.00(+0.00%)
Nov 17, 2009
2.710
2.710
2.610
2.710
53,113
+0.00(+0.00%)
Nov 16, 2009
2.680
2.720
2.680
2.710
56,835
+0.02(+0.74%)
Nov 13, 2009
2.640
2.730
2.600
2.690
51,706
+0.01(+0.37%)
Nov 12, 2009
2.740
2.740
2.660
2.680
22,139
-0.04(-1.47%)
Nov 11, 2009
2.720
2.750
2.660
2.720
24,806
-0.01(-0.37%)
Nov 10, 2009
2.670
2.730
2.650
2.730
39,036
+0.06(+2.25%)
Nov 09, 2009
2.650
2.728
2.600
2.670
48,348
+0.04(+1.52%)
Nov 06, 2009
2.650
2.650
2.530
2.630
27,471
+0.02(+0.77%)
Nov 05, 2009
2.500
2.620
2.490
2.610
33,061
+0.12(+4.82%)
Nov 04, 2009
2.490
2.500
2.440
2.490
24,997
+0.02(+0.81%)
Nov 03, 2009
2.400
2.490
2.360
2.470
41,904
+0.02(+0.61%)
Nov 02, 2009
2.480
2.487
2.321
2.455
29,167
-0.02(-0.61%)
Oct 30, 2009
2.450
2.610
2.400
2.470
88,118
+0.02(+0.82%)
Oct 29, 2009
2.410
2.510
2.410
2.450
30,898
+0.00(+0.00%)
Oct 28, 2009
2.540
2.540
2.450
2.450
45,803
-0.12(-4.67%)
Oct 27, 2009
2.580
2.600
2.490
2.570
75,166
-0.03(-1.16%)
Oct 26, 2009
2.650
2.690
2.560
2.600
45,734
+0.00(+0.00%)
Oct 23, 2009
2.720
2.740
2.600
2.600
17,320
-0.10(-3.70%)
Oct 22, 2009
2.700
2.700
2.610
2.700
28,068
+0.00(+0.00%)
Oct 21, 2009
2.660
2.740
2.550
2.700
129,213
+0.10(+3.85%)
Oct 20, 2009
2.660
2.750
2.600
2.600
42,577
-0.14(-5.11%)
Oct 19, 2009
2.700
2.750
2.682
2.740
60,000
+0.08(+3.01%)
Oct 16, 2009
2.680
2.690
2.650
2.660
20,101
-0.03(-1.12%)
Oct 15, 2009
2.680
2.750
2.680
2.690
56,771
+0.00(+0.00%)
Oct 14, 2009
2.750
2.750
2.680
2.690
13,894
+0.01(+0.37%)
Oct 13, 2009
2.660
2.700
2.660
2.680
16,407
+0.00(+0.00%)
Oct 12, 2009
2.674
2.700
2.660
2.680
30,635
+0.00(+0.00%)
Oct 09, 2009
2.670
2.700
2.650
2.680
15,592
-0.02(-0.74%)
Oct 08, 2009
2.760
2.760
2.680
2.700
28,613
+0.00(+0.00%)
Oct 07, 2009
2.740
2.740
2.670
2.700
13,586
-0.02(-0.74%)
Oct 06, 2009
2.740
2.760
2.690
2.720
20,603
-0.01(-0.37%)
Oct 05, 2009
2.790
2.860
2.730
2.730
28,535
-0.02(-0.73%)
Oct 02, 2009
2.760
2.890
2.660
2.750
37,756
+0.01(+0.36%)
Oct 01, 2009
2.790
2.790
2.730
2.740
12,997
-0.04(-1.44%)
Sep 30, 2009
2.770
2.830
2.740
2.780
69,955
+0.05(+1.83%)
Sep 29, 2009
2.800
2.900
2.720
2.730
64,051
-0.11(-3.87%)
Sep 28, 2009
2.770
2.840
2.700
2.840
22,777
+0.14(+5.19%)
Sep 25, 2009
2.780
2.819
2.700
2.700
83,601
-0.16(-5.59%)
Sep 24, 2009
2.880
2.920
2.820
2.860
70,725
-0.03(-1.04%)
Sep 23, 2009
2.890
2.920
2.853
2.890
43,405
-0.02(-0.69%)
Sep 22, 2009
2.950
2.970
2.834
2.910
67,387
-0.04(-1.36%)
Sep 21, 2009
2.900
2.980
2.870
2.950
33,001
+0.05(+1.72%)
Sep 18, 2009
2.960
2.960
2.857
2.900
143,906
-0.05(-1.69%)
Sep 17, 2009
2.960
2.960
2.800
2.950
50,337
+0.06(+2.08%)
Sep 16, 2009
2.890
2.960
2.800
2.890
59,503
+0.05(+1.76%)
Sep 15, 2009
2.890
2.900
2.800
2.840
45,535
-0.05(-1.73%)
Sep 14, 2009
2.890
2.900
2.810
2.890
42,201
-0.05(-1.70%)
Sep 11, 2009
2.820
2.960
2.820
2.940
174,876
+0.12(+4.26%)
Sep 10, 2009
2.840
2.840
2.680
2.820
89,110
+0.04(+1.44%)
Sep 09, 2009
2.780
2.820
2.710
2.780
103,587
+0.08(+2.96%)
Sep 08, 2009
2.550
2.750
2.550
2.700
92,600
+0.18(+7.14%)
Sep 04, 2009
2.330
2.530
2.280
2.520
128,395
+0.26(+11.50%)
Sep 03, 2009
2.170
2.280
2.160
2.260
60,859
+0.02(+0.89%)
Sep 02, 2009
2.200
2.250
2.160
2.240
54,863
+0.04(+1.82%)
Sep 01, 2009
2.150
2.250
1.950
2.200
138,842
+0.05(+2.33%)
Aug 31, 2009
2.250
2.300
2.150
2.150
138,278
-0.15(-6.52%)
Aug 28, 2009
2.340
2.350
2.300
2.300
40,303
-0.02(-0.86%)
Aug 27, 2009
2.350
2.370
2.320
2.320
33,116
-0.04(-1.69%)
Aug 26, 2009
2.400
2.420
2.280
2.360
56,577
-0.01(-0.42%)
Aug 25, 2009
2.370
2.410
2.360
2.370
76,528
+0.00(+0.00%)
Aug 24, 2009
2.360
2.390
2.300
2.370
116,006
+0.03(+1.28%)
Aug 21, 2009
2.370
2.370
2.170
2.340
236,713
-0.01(-0.43%)
Aug 20, 2009
2.340
2.380
2.322
2.350
43,787
+0.00(+0.00%)
Aug 19, 2009
2.350
2.380
2.320
2.350
37,139
-0.05(-2.08%)
Aug 18, 2009
2.380
2.400
2.340
2.400
91,043
+0.06(+2.56%)
Aug 17, 2009
2.510
2.550
2.260
2.340
140,928
-0.25(-9.65%)
Aug 14, 2009
2.680
2.750
2.560
2.590
81,447
-0.13(-4.78%)
Aug 13, 2009
2.800
2.810
2.640
2.720
98,238
-0.05(-1.81%)
Aug 12, 2009
2.840
2.930
2.750
2.770
89,090
-0.05(-1.77%)
Aug 11, 2009
2.800
2.830
2.770
2.820
58,251
+0.00(+0.00%)
Aug 10, 2009
2.810
2.820
2.720
2.820
76,078
-0.05(-1.74%)
Aug 07, 2009
2.840
2.870
2.800
2.870
78,269
+0.02(+0.70%)
Aug 06, 2009
2.800
2.850
2.780
2.850
117,625
+0.01(+0.35%)
Aug 05, 2009
2.770
2.850
2.760
2.840
112,258
+0.02(+0.71%)
Aug 04, 2009
2.850
2.890
2.800
2.820
122,126
-0.06(-2.08%)
Aug 03, 2009
2.860
2.920
2.840
2.880
133,615
+0.10(+3.60%)
Jul 31, 2009
2.800
2.830
2.750
2.780
66,620
-0.05(-1.77%)
Jul 30, 2009
3.000
3.000
2.830
2.830
108,614
-0.10(-3.36%)
Jul 29, 2009
3.070
3.150
2.790
2.929
379,333
-0.05(-1.73%)
Jul 28, 2009
2.930
3.050
2.871
2.980
250,742
+0.05(+1.71%)
Jul 27, 2009
2.810
2.930
2.750
2.930
66,330
+0.12(+4.27%)
Jul 24, 2009
2.720
2.870
2.720
2.810
50,618
-0.08(-2.76%)
Jul 23, 2009
2.820
2.930
2.820
2.890
64,939
+0.11(+3.95%)
Jul 22, 2009
2.700
2.810
2.660
2.780
102,876
+0.06(+2.21%)
Jul 21, 2009
2.800
2.800
2.710
2.720
67,909
-0.08(-2.86%)
Jul 20, 2009
2.870
2.870
2.750
2.800
82,333
-0.01(-0.36%)
Jul 17, 2009
2.900
3.000
2.780
2.810
131,508
-0.09(-3.11%)
Jul 16, 2009
2.800
3.000
2.800
2.900
344,008
+0.13(+4.70%)
Jul 15, 2009
2.790
2.830
2.660
2.770
52,445
+0.03(+1.09%)
Jul 14, 2009
2.750
2.750
2.680
2.740
15,700
+0.04(+1.48%)
Jul 13, 2009
2.650
2.730
2.600
2.700
18,596
-0.03(-1.10%)
Jul 10, 2009
2.680
2.730
2.611
2.730
38,627
+0.10(+3.80%)
Jul 09, 2009
2.610
2.940
2.596
2.630
109,184
+0.14(+5.62%)
Jul 08, 2009
2.390
2.530
2.350
2.490
49,096
+0.07(+2.89%)
Jul 07, 2009
2.462
2.490
2.390
2.420
79,407
-0.10(-3.97%)
Jul 06, 2009
2.650
2.650
2.461
2.520
80,758
-0.13(-4.91%)
Jul 02, 2009
2.740
2.740
2.560
2.650
52,533
-0.03(-1.12%)
Jul 01, 2009
2.670
2.720
2.650
2.680
90,822
+0.03(+1.13%)
Jun 30, 2009
2.970
2.970
2.650
2.650
196,162
-0.25(-8.62%)
Jun 29, 2009
2.710
2.980
2.649
2.900
304,483
+0.26(+9.85%)
Jun 26, 2009
2.400
2.690
2.370
2.640
158,460
+0.28(+11.86%)
Jun 25, 2009
2.350
2.400
2.320
2.360
88,263
+0.04(+1.72%)
Jun 24, 2009
2.380
2.440
2.320
2.320
115,776
+0.03(+1.31%)
Jun 23, 2009
2.310
2.350
2.250
2.290
114,398
+0.06(+2.69%)
Jun 22, 2009
2.290
2.290
2.210
2.230
84,317
+0.01(+0.45%)
Jun 19, 2009
2.270
2.340
2.210
2.220
89,809
+0.01(+0.45%)
Jun 18, 2009
2.250
2.340
2.200
2.210
107,588
+0.02(+0.91%)
Jun 17, 2009
2.270
2.370
2.190
2.190
58,892
-0.04(-1.79%)
Jun 16, 2009
2.270
2.270
2.100
2.230
57,886
+0.03(+1.36%)
Jun 15, 2009
2.290
2.290
2.030
2.200
87,355
+0.06(+2.80%)
Jun 12, 2009
2.440
2.440
2.070
2.140
261,352
+0.15(+7.54%)
Jun 11, 2009
1.910
2.020
1.910
1.990
43,248
+0.02(+1.02%)
Jun 10, 2009
2.190
2.200
1.850
1.970
145,031
-0.13(-6.20%)
Jun 09, 2009
2.150
2.150
1.990
2.100
84,150
+0.01(+0.48%)
Jun 08, 2009
1.980
2.090
1.920
2.090
170,079
+0.24(+12.97%)
Jun 05, 2009
1.630
1.900
1.630
1.850
108,061
+0.11(+6.32%)
Jun 04, 2009
1.770
1.880
1.680
1.740
194,205
-0.02(-1.14%)
Jun 03, 2009
1.910
1.920
1.690
1.760
112,810
-0.09(-4.86%)
Jun 02, 2009
1.960
1.960
1.850
1.850
127,236
-0.14(-7.04%)
Jun 01, 2009
2.000
2.030
1.780
1.990
92,651
-0.01(-0.50%)
May 29, 2009
1.660
2.000
1.660
2.000
169,379
+0.36(+21.65%)
May 28, 2009
1.520
1.670
1.520
1.644
34,991
+0.10(+6.75%)
May 27, 2009
1.520
1.680
1.520
1.540
32,307
+0.02(+1.32%)
May 26, 2009
1.600
1.650
1.520
1.520
58,125
-0.12(-7.32%)
May 22, 2009
1.690
1.730
1.560
1.640
36,530
-0.09(-5.20%)
May 21, 2009
1.790
1.790
1.730
1.730
22,056
-0.05(-2.81%)
May 20, 2009
1.730
1.800
1.730
1.780
30,363
+0.05(+2.89%)
May 19, 2009
1.730
1.860
1.700
1.730
48,571
+0.03(+1.76%)
May 18, 2009
1.650
1.720
1.600
1.700
70,210
+0.10(+6.25%)
May 15, 2009
1.340
1.620
1.340
1.600
56,066
+0.27(+20.30%)
May 14, 2009
1.260
1.410
1.250
1.330
61,393
+0.02(+1.53%)
May 13, 2009
1.650
1.650
1.250
1.310
178,129
-0.30(-18.64%)
May 12, 2009
1.750
1.750
1.610
1.610
53,760
-0.11(-6.39%)
May 11, 2009
1.730
1.750
1.720
1.720
40,150
-0.03(-1.71%)
May 08, 2009
1.840
1.840
1.750
1.750
58,913
-0.03(-1.69%)
May 07, 2009
1.880
1.890
1.780
1.780
50,527
-0.08(-4.30%)
May 06, 2009
1.840
1.940
1.760
1.860
211,804
+0.13(+7.60%)
May 05, 2009
2.000
2.150
1.670
1.729
355,741
-0.25(-12.69%)
May 04, 2009
2.000
2.084
1.830
1.980
333,050
+0.19(+10.61%)
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.