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
Atai Life Sciences N.V.
(NQ:
ATAI
)
1.890
UNCHANGED
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 (%)
Apr 29, 2011
8.000
8.570
7.980
8.180
133,457
+0.27(+3.41%)
Apr 28, 2011
7.800
7.980
7.800
7.910
8,976
+0.11(+1.41%)
Apr 27, 2011
7.890
7.890
7.800
7.800
7,558
-0.08(-1.02%)
Apr 26, 2011
8.000
8.190
7.880
7.880
24,007
-0.12(-1.50%)
Apr 25, 2011
7.170
8.040
7.120
8.000
130,154
+0.94(+13.31%)
Apr 21, 2011
7.000
7.110
6.800
7.060
36,279
+0.06(+0.86%)
Apr 20, 2011
7.490
7.560
6.800
7.000
48,440
-0.58(-7.65%)
Apr 19, 2011
7.440
7.730
7.400
7.580
13,350
-0.29(-3.68%)
Apr 18, 2011
7.990
7.990
7.660
7.870
4,824
+0.00(+0.00%)
Apr 15, 2011
8.000
8.100
7.800
7.870
25,371
-0.05(-0.63%)
Apr 14, 2011
7.930
8.000
7.910
7.920
53,413
-0.05(-0.63%)
Apr 13, 2011
8.000
8.000
7.850
7.970
21,950
+0.12(+1.53%)
Apr 12, 2011
7.850
7.860
7.850
7.850
6,050
+0.00(+0.00%)
Apr 11, 2011
7.780
7.860
7.780
7.850
1,800
+0.00(+0.00%)
Apr 08, 2011
8.000
8.000
7.700
7.850
17,931
-0.13(-1.63%)
Apr 07, 2011
7.770
7.980
7.770
7.980
20,428
+0.20(+2.62%)
Apr 06, 2011
7.830
7.830
7.610
7.776
11,400
-0.18(-2.31%)
Apr 05, 2011
7.950
7.980
7.950
7.960
3,602
-0.04(-0.50%)
Apr 04, 2011
7.940
8.000
7.900
8.000
1,505
+0.01(+0.14%)
Apr 01, 2011
7.902
7.989
7.902
7.989
585
-0.01(-0.14%)
Mar 31, 2011
7.990
8.070
7.960
8.000
10,216
+0.19(+2.43%)
Mar 30, 2011
7.900
8.000
7.450
7.810
63,600
-0.18(-2.25%)
Mar 29, 2011
7.990
8.000
7.900
7.990
6,394
+0.08(+1.01%)
Mar 28, 2011
7.910
8.100
7.900
7.910
7,587
-0.02(-0.25%)
Mar 25, 2011
8.000
8.000
7.930
7.930
8,000
-0.01(-0.13%)
Mar 24, 2011
7.990
8.000
7.940
7.940
4,611
-0.05(-0.63%)
Mar 23, 2011
7.840
7.990
7.840
7.990
4,061
+0.08(+1.01%)
Mar 22, 2011
8.000
8.000
7.860
7.910
4,755
+0.00(+0.00%)
Mar 21, 2011
7.810
8.000
7.800
7.910
14,648
-0.08(-1.00%)
Mar 18, 2011
8.100
8.100
7.680
7.990
18,066
-0.10(-1.24%)
Mar 17, 2011
8.410
8.601
7.840
8.090
49,190
-0.01(-0.12%)
Mar 16, 2011
7.710
8.250
7.690
8.100
158,804
+0.41(+5.33%)
Mar 15, 2011
7.650
7.700
7.500
7.690
32,953
-0.08(-1.03%)
Mar 14, 2011
7.590
7.920
7.590
7.770
66,552
-0.18(-2.26%)
Mar 11, 2011
7.510
7.980
7.500
7.950
41,660
+0.25(+3.25%)
Mar 10, 2011
7.690
7.700
7.500
7.700
30,945
-0.05(-0.65%)
Mar 09, 2011
7.740
7.750
7.620
7.750
4,523
+0.01(+0.13%)
Mar 08, 2011
7.510
7.750
7.510
7.740
15,710
+0.05(+0.65%)
Mar 07, 2011
7.760
7.800
7.510
7.690
32,902
+0.08(+1.05%)
Mar 04, 2011
7.590
8.090
7.500
7.610
74,076
-0.27(-3.43%)
Mar 03, 2011
7.900
8.020
7.840
7.880
28,579
+0.05(+0.64%)
Mar 02, 2011
8.000
8.000
7.600
7.830
48,621
-0.17(-2.12%)
Mar 01, 2011
8.050
8.650
7.770
8.000
252,284
+0.00(+0.00%)
Feb 28, 2011
7.340
8.000
7.120
8.000
122,508
+0.86(+12.04%)
Feb 25, 2011
5.740
7.710
5.740
7.140
120,412
+1.64(+29.82%)
Feb 24, 2011
4.890
5.500
4.890
5.500
12,020
+0.52(+10.44%)
Feb 23, 2011
5.000
5.000
4.900
4.980
22,546
-0.02(-0.40%)
Feb 22, 2011
4.800
5.000
4.704
5.000
19,255
+0.46(+10.23%)
Feb 18, 2011
4.490
4.536
4.470
4.536
15,807
+0.14(+3.09%)
Feb 17, 2011
4.380
4.400
4.370
4.400
2,641
+0.02(+0.46%)
Feb 16, 2011
4.260
4.380
4.260
4.380
4,350
+0.13(+3.06%)
Feb 15, 2011
4.060
4.250
4.060
4.250
6,521
+0.00(+0.00%)
Feb 14, 2011
4.180
4.250
4.170
4.250
8,587
+0.06(+1.43%)
Feb 11, 2011
4.180
4.190
4.180
4.190
1,987
+0.09(+2.19%)
Feb 10, 2011
4.190
4.190
4.100
4.100
4,200
-0.09(-2.15%)
Feb 09, 2011
4.110
4.190
4.050
4.190
6,800
+0.14(+3.46%)
Feb 08, 2011
4.050
4.190
4.050
4.050
942
-0.11(-2.64%)
Feb 07, 2011
4.190
4.190
3.931
4.160
5,375
+0.10(+2.56%)
Feb 04, 2011
4.200
4.200
4.020
4.056
2,489
-0.12(-2.97%)
Feb 03, 2011
4.160
4.250
4.160
4.180
10,000
-0.01(-0.24%)
Feb 02, 2011
4.170
4.200
4.170
4.190
3,000
+0.10(+2.44%)
Feb 01, 2011
4.200
4.200
4.090
4.090
12,400
-0.10(-2.39%)
Jan 31, 2011
4.110
4.190
4.110
4.190
4,742
+0.15(+3.71%)
Jan 28, 2011
4.090
4.090
3.950
4.040
11,025
-0.08(-1.94%)
Jan 27, 2011
4.190
4.290
4.110
4.120
12,690
-0.07(-1.72%)
Jan 26, 2011
4.200
4.200
4.180
4.192
2,235
-0.04(-0.90%)
Jan 25, 2011
4.230
4.230
4.230
4.230
2,421
+0.04(+0.95%)
Jan 24, 2011
4.080
4.190
4.080
4.190
16,622
+0.19(+4.80%)
Jan 21, 2011
4.010
4.010
3.990
3.998
1,815
-0.04(-1.04%)
Jan 20, 2011
3.980
4.040
3.980
4.040
5,406
+0.00(+0.00%)
Jan 19, 2011
3.850
4.040
3.850
4.040
1,600
+0.09(+2.28%)
Jan 18, 2011
4.000
4.150
3.950
3.950
24,067
-0.03(-0.75%)
Jan 14, 2011
3.960
3.980
3.960
3.980
2,700
+0.23(+6.13%)
Jan 13, 2011
3.890
3.890
3.750
3.750
1,135
-0.11(-2.84%)
Jan 12, 2011
3.850
3.860
3.850
3.860
2,900
+0.06(+1.58%)
Jan 11, 2011
3.800
3.800
3.800
3.800
10,000
-0.03(-0.78%)
Jan 10, 2011
3.830
3.830
3.830
3.830
800
-0.02(-0.52%)
Jan 07, 2011
3.800
3.850
3.800
3.850
11,436
+0.01(+0.26%)
Jan 06, 2011
3.750
3.900
3.740
3.840
11,500
+0.14(+3.78%)
Jan 05, 2011
3.780
3.820
3.660
3.700
6,401
-0.04(-1.05%)
Jan 04, 2011
3.660
3.739
3.650
3.739
1,800
+0.04(+1.15%)
Jan 03, 2011
3.670
3.760
3.670
3.697
2,400
+0.05(+1.28%)
Dec 31, 2010
3.670
3.670
3.650
3.650
1,000
+0.00(+0.00%)
Dec 30, 2010
3.730
3.730
3.650
3.650
3,565
-0.04(-1.08%)
Dec 29, 2010
3.690
3.690
3.690
3.690
100
-0.02(-0.54%)
Dec 28, 2010
3.730
3.730
3.710
3.710
1,100
+0.00(+0.00%)
Dec 27, 2010
3.710
3.710
3.710
3.710
250
-0.08(-2.11%)
Dec 23, 2010
3.790
3.790
3.790
3.790
400
-0.02(-0.63%)
Dec 22, 2010
3.860
3.860
3.810
3.814
900
-0.06(-1.45%)
Dec 21, 2010
3.680
3.870
3.680
3.870
2,775
+0.17(+4.59%)
Dec 20, 2010
3.690
3.700
3.650
3.700
1,400
+0.03(+0.82%)
Dec 16, 2010
3.650
3.670
3.670
3.670
700
+0.01(+0.27%)
Dec 15, 2010
3.830
3.830
3.610
3.660
4,751
-0.26(-6.63%)
Dec 14, 2010
3.850
3.950
3.800
3.920
2,600
+0.11(+2.89%)
Dec 13, 2010
3.900
3.900
3.810
3.810
9,520
-0.19(-4.75%)
Dec 10, 2010
3.990
4.000
3.960
4.000
5,916
+0.19(+4.99%)
Dec 09, 2010
3.810
3.810
3.810
3.810
1,500
-0.19(-4.75%)
Dec 07, 2010
3.970
4.000
4.000
4.000
6,700
+0.00(+0.00%)
Dec 02, 2010
4.110
4.000
4.000
4.000
1,100
-0.01(-0.25%)
Dec 01, 2010
3.800
4.010
3.800
4.010
1,000
+0.26(+6.93%)
Nov 30, 2010
3.670
3.750
3.670
3.750
7,124
+0.07(+1.90%)
Nov 24, 2010
3.680
3.680
3.680
3.680
0
+0.03(+0.82%)
Nov 22, 2010
3.650
3.650
3.650
3.650
0
+0.13(+3.69%)
Nov 19, 2010
3.520
3.520
3.350
3.520
2,005
-0.03(-0.85%)
Nov 18, 2010
3.540
3.550
3.460
3.550
9,500
+0.01(+0.28%)
Nov 17, 2010
3.650
3.650
3.490
3.540
4,600
-0.21(-5.60%)
Nov 16, 2010
3.760
3.760
3.750
3.750
510
-0.15(-3.85%)
Nov 15, 2010
3.950
4.000
3.850
3.900
7,883
-0.10(-2.50%)
Nov 12, 2010
4.010
4.010
3.950
4.000
4,777
-0.01(-0.25%)
Nov 11, 2010
3.950
4.050
3.950
4.010
1,299
+0.14(+3.62%)
Nov 10, 2010
3.350
4.190
3.350
3.870
47,102
+0.56(+16.92%)
Nov 09, 2010
3.360
3.360
3.310
3.310
4,454
-0.13(-3.78%)
Nov 08, 2010
3.440
3.500
3.350
3.440
5,497
-0.09(-2.49%)
Nov 05, 2010
3.360
3.528
3.360
3.528
974
-0.03(-0.90%)
Nov 03, 2010
3.520
3.560
3.560
3.560
5,400
-0.01(-0.28%)
Nov 02, 2010
3.450
3.610
3.450
3.570
2,255
+0.11(+3.18%)
Nov 01, 2010
3.490
3.500
3.220
3.460
1,730
+0.18(+5.49%)
Oct 29, 2010
3.210
3.280
3.210
3.280
963
+0.07(+2.18%)
Oct 28, 2010
3.350
3.350
3.170
3.210
8,159
-0.27(-7.76%)
Oct 27, 2010
3.500
3.500
3.220
3.480
2,079
+0.06(+1.75%)
Oct 25, 2010
3.210
3.420
3.210
3.420
253
+0.17(+5.23%)
Oct 20, 2010
3.500
3.250
3.250
3.250
200
-0.04(-1.21%)
Oct 18, 2010
3.210
3.290
3.290
3.290
6,700
+0.16(+5.11%)
Oct 15, 2010
3.140
3.140
3.130
3.130
5,400
+0.00(+0.00%)
Oct 14, 2010
3.130
3.130
3.120
3.130
556
-0.01(-0.32%)
Oct 13, 2010
3.140
3.140
3.140
3.140
3,000
+0.00(+0.00%)
Oct 12, 2010
3.100
3.140
3.100
3.140
500
+0.07(+2.28%)
Oct 11, 2010
2.960
3.070
2.960
3.070
11,559
+0.11(+3.72%)
Oct 08, 2010
3.000
3.000
2.950
2.960
3,931
-0.09(-2.95%)
Oct 07, 2010
3.070
3.070
3.050
3.050
1,000
+0.00(+0.00%)
Oct 06, 2010
3.010
3.050
3.010
3.050
200
+0.04(+1.33%)
Oct 04, 2010
3.020
3.010
3.010
3.010
3,100
-0.02(-0.66%)
Oct 01, 2010
2.880
3.070
2.880
3.030
4,196
+0.07(+2.36%)
Sep 30, 2010
2.900
2.960
2.900
2.960
2,311
+0.03(+1.02%)
Sep 29, 2010
2.900
2.980
2.900
2.930
4,325
-0.01(-0.34%)
Sep 28, 2010
2.910
2.940
2.900
2.940
28,691
-0.03(-1.01%)
Sep 27, 2010
2.900
2.980
2.900
2.970
1,900
+0.07(+2.41%)
Sep 23, 2010
2.990
2.900
2.900
2.900
18,600
+0.00(+0.00%)
Sep 22, 2010
2.910
2.950
2.900
2.900
14,000
+0.00(+0.00%)
Sep 21, 2010
2.900
2.998
2.900
2.900
28,441
+0.05(+1.75%)
Sep 20, 2010
2.860
3.000
2.850
2.850
10,801
+0.00(+0.00%)
Sep 17, 2010
2.800
3.000
2.800
2.850
110,451
+0.04(+1.42%)
Sep 15, 2010
2.910
2.980
2.810
2.810
38,707
-0.04(-1.40%)
Sep 13, 2010
2.900
2.850
2.850
2.850
63,300
+0.00(+0.00%)
Sep 10, 2010
2.880
2.900
2.850
2.850
1,600
+0.00(+0.00%)
Sep 09, 2010
2.880
2.890
2.850
2.850
11,700
+0.00(+0.00%)
Sep 08, 2010
2.950
2.970
2.850
2.850
52,600
-0.12(-4.04%)
Sep 07, 2010
2.910
2.990
2.850
2.970
70,200
+0.02(+0.68%)
Sep 03, 2010
2.950
3.030
2.900
2.950
22,264
-0.02(-0.67%)
Sep 02, 2010
2.930
2.970
2.900
2.970
54,800
+0.03(+1.02%)
Sep 01, 2010
2.950
2.950
2.860
2.940
48,300
+0.04(+1.38%)
Aug 31, 2010
2.900
2.950
2.900
2.900
43,257
+0.05(+1.75%)
Aug 30, 2010
2.950
2.990
2.850
2.850
52,503
-0.05(-1.72%)
Aug 27, 2010
2.900
2.900
2.900
2.900
15,300
+0.05(+1.75%)
Aug 26, 2010
2.860
2.950
2.850
2.850
2,100
+0.00(+0.00%)
Aug 25, 2010
2.950
2.950
2.850
2.850
104,800
-0.10(-3.39%)
Aug 24, 2010
2.950
2.990
2.925
2.950
52,481
+0.05(+1.72%)
Aug 23, 2010
2.900
3.050
2.900
2.900
26,400
-0.02(-0.68%)
Aug 20, 2010
2.870
2.970
2.860
2.920
4,600
-0.06(-2.01%)
Aug 19, 2010
2.900
2.980
2.890
2.980
8,271
+0.07(+2.41%)
Aug 18, 2010
2.910
2.910
2.840
2.910
3,850
-0.02(-0.68%)
Aug 17, 2010
2.930
2.950
2.900
2.930
3,200
-0.01(-0.34%)
Aug 16, 2010
2.920
2.940
2.920
2.940
300
-0.01(-0.34%)
Aug 13, 2010
2.920
2.950
2.912
2.950
700
-0.01(-0.34%)
Aug 12, 2010
2.940
2.960
2.900
2.960
987
-0.04(-1.33%)
Aug 11, 2010
3.070
3.190
2.930
3.000
7,845
-0.06(-1.96%)
Aug 10, 2010
3.030
3.160
3.030
3.060
465
-0.04(-1.29%)
Aug 09, 2010
2.960
3.100
2.960
3.100
2,003
+0.10(+3.33%)
Aug 06, 2010
3.010
3.130
2.990
3.000
18,100
+0.00(+0.00%)
Aug 05, 2010
2.990
3.140
2.990
3.000
10,100
+0.00(+0.00%)
Aug 04, 2010
3.240
3.240
3.000
3.000
7,803
+0.02(+0.67%)
Aug 03, 2010
3.100
3.140
2.980
2.980
8,800
+0.00(+0.00%)
Aug 02, 2010
2.990
3.230
2.980
2.980
2,816
+0.00(+0.00%)
Jul 30, 2010
2.980
2.980
2.980
2.980
300
-0.03(-1.00%)
Jul 29, 2010
3.010
3.010
3.010
3.010
600
-0.07(-2.27%)
Jul 28, 2010
2.990
3.080
2.980
3.080
411
+0.05(+1.65%)
Jul 27, 2010
3.020
3.030
3.020
3.030
3,100
-0.02(-0.66%)
Jul 26, 2010
3.070
3.250
2.980
3.050
4,500
+0.01(+0.33%)
Jul 23, 2010
3.000
3.040
3.000
3.040
1,500
+0.04(+1.33%)
Jul 22, 2010
2.920
3.000
2.920
3.000
300
-0.05(-1.64%)
Jul 21, 2010
3.010
3.100
2.990
3.050
13,303
-0.03(-0.97%)
Jul 20, 2010
2.870
3.150
2.870
3.080
7,425
+0.12(+4.05%)
Jul 19, 2010
2.910
2.960
2.910
2.960
2,025
-0.04(-1.33%)
Jul 14, 2010
2.890
3.000
3.000
3.000
5,600
+0.06(+2.04%)
Jul 13, 2010
3.100
3.100
2.890
2.940
21,884
-0.11(-3.61%)
Jul 12, 2010
2.870
3.050
2.870
3.050
300
+0.14(+4.81%)
Jul 09, 2010
3.000
3.010
2.880
2.910
600
-0.10(-3.32%)
Jul 08, 2010
2.990
3.010
2.990
3.010
5,400
+0.07(+2.38%)
Jul 07, 2010
2.760
2.950
2.760
2.940
600
+0.14(+5.00%)
Jul 06, 2010
2.770
2.950
2.760
2.800
1,967
+0.00(+0.00%)
Jul 02, 2010
2.810
3.070
2.720
2.800
19,584
-0.04(-1.41%)
Jul 01, 2010
3.010
3.010
2.830
2.840
900
-0.16(-5.33%)
Jun 30, 2010
2.940
3.050
2.820
3.000
7,879
+0.01(+0.33%)
Jun 29, 2010
3.090
3.090
2.820
2.990
16,756
-0.20(-6.27%)
Jun 25, 2010
3.200
3.250
3.190
3.190
1,300
-0.05(-1.54%)
Jun 24, 2010
3.390
3.390
3.240
3.240
10,760
-0.06(-1.82%)
Jun 22, 2010
3.160
3.300
3.300
3.300
160
+0.10(+3.12%)
Jun 21, 2010
3.200
3.200
3.200
3.200
525
-0.05(-1.54%)
Jun 18, 2010
3.520
3.520
3.150
3.250
1,500
-0.06(-1.81%)
Jun 17, 2010
3.320
3.360
3.310
3.310
2,103
-0.07(-2.07%)
Jun 16, 2010
3.470
3.500
3.380
3.380
1,070
-0.12(-3.43%)
Jun 15, 2010
3.525
3.600
3.500
3.500
10,980
-0.10(-2.78%)
Jun 14, 2010
3.500
3.600
3.500
3.600
200
+0.10(+2.86%)
Jun 11, 2010
3.505
3.505
3.500
3.500
2,349
+0.00(+0.00%)
Jun 10, 2010
3.480
3.550
3.400
3.500
19,500
+0.07(+2.04%)
Jun 08, 2010
3.430
3.430
3.430
3.430
0
+0.07(+2.08%)
Jun 07, 2010
3.250
3.360
3.220
3.360
4,100
+0.06(+1.82%)
Jun 04, 2010
3.150
3.360
3.150
3.300
400
-0.01(-0.30%)
Jun 02, 2010
3.260
3.310
3.310
3.310
300
+0.02(+0.61%)
Jun 01, 2010
3.260
3.380
3.210
3.290
3,232
+0.04(+1.23%)
May 28, 2010
3.220
3.280
3.250
3.250
6,500
+0.03(+0.93%)
May 27, 2010
3.280
3.280
3.220
3.220
2,000
-0.07(-2.13%)
May 26, 2010
3.290
3.290
3.290
3.290
2,100
-0.03(-0.90%)
May 25, 2010
3.320
3.320
3.320
3.320
852
+0.02(+0.61%)
May 24, 2010
3.340
3.350
3.300
3.300
4,700
-0.08(-2.37%)
May 21, 2010
3.500
3.500
3.350
3.380
2,490
+0.03(+1.05%)
May 20, 2010
3.360
3.400
3.310
3.345
6,900
-0.01(-0.45%)
May 19, 2010
3.420
3.420
3.310
3.360
3,731
-0.17(-4.82%)
May 18, 2010
3.530
3.610
3.530
3.530
550
+0.02(+0.57%)
May 17, 2010
3.610
3.610
3.510
3.510
638
-0.10(-2.77%)
May 14, 2010
3.430
3.610
3.350
3.610
1,000
+0.17(+4.94%)
May 13, 2010
3.410
3.460
3.325
3.440
105,425
+0.08(+2.38%)
May 12, 2010
3.380
3.510
3.360
3.360
600
-0.05(-1.47%)
May 11, 2010
3.430
3.430
3.380
3.410
4,518
+0.01(+0.29%)
May 10, 2010
3.410
3.550
3.389
3.400
2,363
+0.03(+0.89%)
May 07, 2010
3.500
3.519
3.320
3.370
4,579
-0.16(-4.54%)
May 06, 2010
3.520
3.580
3.500
3.530
14,050
+0.01(+0.29%)
May 05, 2010
3.520
3.520
3.500
3.520
15,392
-0.03(-0.85%)
May 04, 2010
3.500
3.560
3.500
3.550
6,675
+0.03(+0.85%)
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.