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
Applied Materials
(NQ:
AMAT
)
209.73
+3.40 (+1.65%)
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 (%)
Jun 29, 2012
9.411
9.557
9.382
9.536
13,746,158
+0.30(+3.20%)
Jun 28, 2012
9.182
9.257
9.099
9.240
12,509,809
-0.03(-0.36%)
Jun 27, 2012
9.198
9.328
9.157
9.273
9,780,344
+0.12(+1.32%)
Jun 26, 2012
9.115
9.215
9.090
9.153
14,104,142
+0.04(+0.46%)
Jun 25, 2012
9.265
9.273
9.082
9.111
16,684,488
-0.25(-2.67%)
Jun 22, 2012
9.365
9.432
9.282
9.361
28,490,116
+0.05(+0.58%)
Jun 21, 2012
9.590
9.748
9.273
9.307
22,052,410
-0.32(-3.29%)
Jun 20, 2012
9.548
9.653
9.482
9.623
27,776,814
+0.31(+3.36%)
Jun 19, 2012
9.215
9.373
9.165
9.311
14,050,908
+0.15(+1.59%)
Jun 18, 2012
9.115
9.215
9.090
9.165
13,731,062
+0.01(+0.09%)
Jun 15, 2012
9.024
9.182
8.890
9.157
22,684,670
+0.17(+1.95%)
Jun 14, 2012
8.982
9.032
8.874
8.982
16,050,659
+0.02(+0.19%)
Jun 13, 2012
8.990
9.115
8.932
8.965
14,870,882
-0.06(-0.65%)
Jun 12, 2012
8.840
9.040
8.815
9.024
16,010,703
+0.20(+2.31%)
Jun 11, 2012
9.082
9.082
8.815
8.819
13,977,179
-0.15(-1.63%)
Jun 08, 2012
8.824
8.998
8.799
8.965
14,119,787
+0.12(+1.41%)
Jun 07, 2012
8.974
8.999
8.807
8.840
20,822,516
-0.03(-0.33%)
Jun 06, 2012
8.657
8.890
8.657
8.869
19,452,326
+0.30(+3.50%)
Jun 05, 2012
8.382
8.599
8.382
8.569
19,669,012
+0.15(+1.83%)
Jun 04, 2012
8.399
8.465
8.319
8.415
17,956,746
+0.08(+0.95%)
Jun 01, 2012
8.490
8.557
8.307
8.336
34,077,632
-0.27(-3.15%)
May 31, 2012
8.707
8.715
8.549
8.607
25,891,044
-0.11(-1.24%)
May 30, 2012
8.824
8.890
8.699
8.715
23,314,802
-0.21(-2.33%)
May 29, 2012
8.865
8.974
8.807
8.924
15,971,578
+0.14(+1.61%)
May 25, 2012
8.674
8.857
8.665
8.782
12,095,739
+0.13(+1.54%)
May 24, 2012
8.882
8.915
8.549
8.649
25,125,004
-0.24(-2.72%)
May 23, 2012
8.824
8.932
8.674
8.890
19,681,696
+0.11(+1.23%)
May 22, 2012
8.774
8.899
8.582
8.782
17,766,470
-0.02(-0.28%)
May 21, 2012
8.559
8.828
8.559
8.807
20,717,136
+0.25(+2.90%)
May 18, 2012
8.642
8.815
8.551
8.559
19,806,452
-0.10(-1.15%)
May 17, 2012
8.815
8.869
8.658
8.658
17,591,294
-0.15(-1.69%)
May 16, 2012
8.939
9.005
8.799
8.807
14,777,907
-0.12(-1.39%)
May 15, 2012
8.989
9.113
8.906
8.931
15,362,932
-0.12(-1.28%)
May 14, 2012
9.013
9.121
8.964
9.046
10,846,391
-0.02(-0.27%)
May 11, 2012
9.121
9.212
9.063
9.071
19,054,446
-0.07(-0.72%)
May 10, 2012
9.203
9.278
9.080
9.137
19,405,704
-0.02(-0.18%)
May 09, 2012
9.096
9.220
9.005
9.154
14,583,182
-0.07(-0.72%)
May 08, 2012
9.162
9.261
9.055
9.220
16,611,878
-0.02(-0.27%)
May 07, 2012
9.236
9.294
9.179
9.245
15,158,145
-0.07(-0.80%)
May 04, 2012
9.501
9.501
9.278
9.319
16,657,646
-0.21(-2.17%)
May 03, 2012
9.749
9.761
9.509
9.526
14,110,473
-0.23(-2.33%)
May 02, 2012
9.774
9.782
9.683
9.753
12,181,654
-0.05(-0.46%)
May 01, 2012
9.922
9.964
9.790
9.798
13,021,134
-0.11(-1.08%)
Apr 30, 2012
9.906
9.997
9.881
9.906
10,223,031
-0.03(-0.33%)
Apr 27, 2012
9.864
9.955
9.815
9.939
13,035,462
+0.07(+0.75%)
Apr 26, 2012
9.641
9.922
9.625
9.864
14,472,901
+0.25(+2.62%)
Apr 25, 2012
9.550
9.658
9.526
9.612
10,714,034
+0.12(+1.26%)
Apr 24, 2012
9.575
9.625
9.468
9.493
13,142,809
-0.07(-0.78%)
Apr 23, 2012
9.592
9.608
9.484
9.567
15,149,937
-0.16(-1.61%)
Apr 20, 2012
9.840
9.906
9.724
9.724
12,249,776
-0.08(-0.80%)
Apr 19, 2012
9.790
9.955
9.765
9.802
11,871,242
+0.01(+0.13%)
Apr 18, 2012
9.897
9.897
9.757
9.790
13,328,139
-0.15(-1.50%)
Apr 17, 2012
9.840
10.02
9.823
9.939
12,572,272
+0.14(+1.43%)
Apr 16, 2012
9.782
9.856
9.674
9.798
11,972,889
+0.05(+0.51%)
Apr 13, 2012
9.906
9.980
9.740
9.749
10,914,356
-0.22(-2.20%)
Apr 12, 2012
9.848
10.03
9.798
9.968
10,260,229
+0.12(+1.26%)
Apr 11, 2012
9.774
9.914
9.749
9.844
12,346,647
+0.14(+1.40%)
Apr 10, 2012
9.749
9.864
9.658
9.707
16,779,728
-0.09(-0.93%)
Apr 09, 2012
9.798
9.864
9.740
9.798
16,128,981
-0.14(-1.41%)
Apr 05, 2012
9.947
10.05
9.914
9.939
14,352,890
-0.02(-0.25%)
Apr 04, 2012
9.997
10.10
9.914
9.964
19,192,870
-0.15(-1.47%)
Apr 03, 2012
10.24
10.35
10.10
10.11
18,445,338
-0.21(-2.08%)
Apr 02, 2012
10.29
10.37
10.20
10.33
15,107,080
+0.05(+0.44%)
Mar 30, 2012
10.39
10.39
10.25
10.28
13,662,842
-0.03(-0.28%)
Mar 29, 2012
10.21
10.32
10.14
10.31
15,458,294
+0.02(+0.16%)
Mar 28, 2012
10.55
10.57
10.16
10.29
26,980,850
-0.30(-2.81%)
Mar 27, 2012
10.70
10.73
10.58
10.59
16,355,877
-0.12(-1.08%)
Mar 26, 2012
10.57
10.74
10.56
10.71
15,470,988
+0.22(+2.13%)
Mar 23, 2012
10.45
10.52
10.36
10.48
13,724,374
+0.03(+0.32%)
Mar 22, 2012
10.47
10.50
10.29
10.45
18,047,442
-0.06(-0.55%)
Mar 21, 2012
10.49
10.65
10.45
10.51
11,798,141
+0.01(+0.08%)
Mar 20, 2012
10.53
10.60
10.47
10.50
14,896,217
-0.10(-0.94%)
Mar 19, 2012
10.57
10.69
10.53
10.60
11,336,574
+0.01(+0.08%)
Mar 16, 2012
10.53
10.68
10.50
10.59
20,455,772
+0.02(+0.23%)
Mar 15, 2012
10.40
10.64
10.39
10.57
14,499,983
+0.21(+1.99%)
Mar 14, 2012
10.34
10.46
10.32
10.36
16,330,739
+0.03(+0.32%)
Mar 13, 2012
10.32
10.38
10.24
10.33
18,116,358
+0.10(+1.01%)
Mar 12, 2012
10.21
10.26
10.10
10.22
12,443,740
+0.00(+0.04%)
Mar 09, 2012
10.06
10.25
9.997
10.22
13,010,064
+0.15(+1.52%)
Mar 08, 2012
10.07
10.15
9.980
10.07
18,859,130
+0.07(+0.70%)
Mar 07, 2012
9.939
10.10
9.930
9.997
18,009,242
+0.08(+0.79%)
Mar 06, 2012
9.856
10.08
9.856
9.918
23,302,296
-0.02(-0.21%)
Mar 05, 2012
10.04
10.06
9.848
9.939
22,678,810
-0.16(-1.55%)
Mar 02, 2012
10.10
10.24
10.02
10.10
26,556,928
-0.02(-0.16%)
Mar 01, 2012
10.16
10.22
10.05
10.11
18,533,850
-0.01(-0.08%)
Feb 29, 2012
10.36
10.38
10.09
10.12
26,787,644
-0.26(-2.47%)
Feb 28, 2012
10.34
10.52
10.31
10.38
18,971,258
+0.02(+0.24%)
Feb 27, 2012
10.37
10.51
10.31
10.35
19,059,546
-0.08(-0.79%)
Feb 24, 2012
10.52
10.60
10.41
10.43
12,414,866
-0.09(-0.86%)
Feb 23, 2012
10.65
10.67
10.34
10.53
21,707,718
-0.13(-1.24%)
Feb 22, 2012
10.49
10.69
10.49
10.66
27,384,176
+0.16(+1.50%)
Feb 21, 2012
10.75
10.76
10.41
10.50
25,953,332
-0.17(-1.55%)
Feb 17, 2012
11.38
11.45
10.65
10.67
41,345,020
-0.18(-1.67%)
Feb 16, 2012
10.62
10.86
10.61
10.85
17,162,388
+0.25(+2.40%)
Feb 15, 2012
10.58
10.76
10.54
10.59
13,761,351
+0.02(+0.23%)
Feb 14, 2012
10.63
10.67
10.42
10.57
18,134,042
-0.05(-0.46%)
Feb 13, 2012
10.71
10.78
10.51
10.62
12,083,552
-0.02(-0.15%)
Feb 10, 2012
10.65
10.76
10.56
10.63
12,717,668
-0.13(-1.22%)
Feb 09, 2012
10.67
10.78
10.60
10.76
13,912,334
+0.09(+0.85%)
Feb 08, 2012
10.44
10.75
10.44
10.67
21,786,644
+0.21(+2.04%)
Feb 07, 2012
10.37
10.51
10.30
10.46
10,698,396
+0.11(+1.03%)
Feb 06, 2012
10.46
10.46
10.22
10.35
17,475,294
-0.15(-1.41%)
Feb 03, 2012
10.52
10.58
10.44
10.50
13,454,876
+0.12(+1.19%)
Feb 02, 2012
10.30
10.47
10.30
10.38
13,657,548
+0.06(+0.56%)
Feb 01, 2012
10.21
10.39
10.14
10.32
17,886,582
+0.24(+2.40%)
Jan 31, 2012
10.00
10.13
9.943
10.08
18,308,016
+0.18(+1.78%)
Jan 30, 2012
9.927
9.976
9.836
9.902
19,382,510
-0.14(-1.39%)
Jan 27, 2012
10.18
10.28
10.00
10.04
23,124,578
-0.14(-1.37%)
Jan 26, 2012
10.21
10.38
10.09
10.18
17,988,318
+0.03(+0.32%)
Jan 25, 2012
10.12
10.21
10.00
10.15
13,079,691
+0.05(+0.45%)
Jan 24, 2012
10.03
10.19
9.951
10.10
10,130,221
+0.07(+0.70%)
Jan 23, 2012
10.21
10.24
9.947
10.03
22,899,878
-0.21(-2.01%)
Jan 20, 2012
10.17
10.30
10.11
10.24
24,009,636
+0.13(+1.30%)
Jan 19, 2012
10.01
10.20
9.976
10.11
18,819,354
+0.16(+1.57%)
Jan 18, 2012
9.763
10.00
9.722
9.951
24,688,740
+0.28(+2.93%)
Jan 17, 2012
9.689
9.779
9.631
9.668
29,151,070
+0.23(+2.39%)
Jan 13, 2012
9.648
9.664
9.401
9.442
17,558,258
-0.25(-2.54%)
Jan 12, 2012
9.697
9.730
9.549
9.689
15,306,449
+0.07(+0.77%)
Jan 11, 2012
9.524
9.754
9.475
9.615
17,882,862
+0.09(+0.95%)
Jan 10, 2012
9.418
9.615
9.393
9.524
30,718,692
+0.21(+2.29%)
Jan 09, 2012
9.098
9.336
9.048
9.311
27,144,572
+0.27(+3.00%)
Jan 06, 2012
8.909
9.056
8.810
9.040
19,703,778
+0.15(+1.66%)
Jan 05, 2012
8.802
8.900
8.736
8.892
17,041,898
+0.06(+0.65%)
Jan 04, 2012
8.794
8.835
8.712
8.835
12,875,303
+0.04(+0.47%)
Dec 30, 2011
8.873
8.900
8.785
8.794
7,952,105
+0.02(+0.28%)
Dec 29, 2011
8.785
8.859
8.720
8.769
9,856,381
+0.05(+0.61%)
Dec 28, 2011
8.917
8.950
8.695
8.716
11,607,826
-0.18(-1.99%)
Dec 27, 2011
8.835
8.991
8.827
8.892
10,830,969
+0.01(+0.09%)
Dec 23, 2011
8.654
8.884
8.646
8.884
15,270,290
+0.51(+6.08%)
Dec 21, 2011
8.556
8.580
8.350
8.375
28,529,036
-0.18(-2.06%)
Dec 20, 2011
8.465
8.728
8.465
8.551
31,945,164
+0.23(+2.81%)
Dec 19, 2011
8.482
8.621
8.305
8.317
14,394,525
-0.16(-1.94%)
Dec 16, 2011
8.449
8.629
8.404
8.482
21,462,124
+0.11(+1.37%)
Dec 15, 2011
8.621
8.638
8.354
8.367
21,107,206
-0.11(-1.36%)
Dec 14, 2011
8.613
8.646
8.473
8.482
18,150,560
-0.14(-1.62%)
Dec 13, 2011
8.679
8.753
8.564
8.621
32,558,472
-0.02(-0.19%)
Dec 12, 2011
9.048
9.065
8.597
8.638
26,494,682
-0.56(-6.07%)
Dec 09, 2011
8.974
9.262
8.868
9.196
14,588,196
+0.24(+2.66%)
Dec 08, 2011
9.196
9.270
8.950
8.958
17,346,262
-0.28(-3.02%)
Dec 07, 2011
9.130
9.311
8.983
9.237
20,648,822
+0.13(+1.44%)
Dec 06, 2011
9.081
9.171
9.024
9.106
14,294,175
+0.08(+0.91%)
Dec 05, 2011
9.040
9.097
8.917
9.024
16,685,084
+0.13(+1.48%)
Dec 02, 2011
8.950
9.093
8.868
8.892
18,433,210
+0.05(+0.56%)
Dec 01, 2011
8.810
8.900
8.675
8.843
17,598,984
-0.01(-0.09%)
Nov 30, 2011
8.621
8.868
8.572
8.851
29,522,356
+0.44(+5.17%)
Nov 29, 2011
8.564
8.588
8.383
8.416
21,621,066
-0.12(-1.44%)
Nov 28, 2011
8.605
8.712
8.457
8.539
21,332,568
+0.20(+2.36%)
Nov 25, 2011
8.391
8.564
8.342
8.342
10,343,013
-0.04(-0.49%)
Nov 23, 2011
8.605
8.613
8.350
8.383
22,203,698
-0.30(-3.41%)
Nov 22, 2011
8.892
8.983
8.634
8.679
23,453,320
-0.26(-2.94%)
Nov 21, 2011
9.056
9.114
8.868
8.941
20,606,908
-0.21(-2.33%)
Nov 18, 2011
9.351
9.391
9.073
9.155
19,858,332
-0.24(-2.60%)
Nov 17, 2011
9.807
9.905
9.228
9.400
35,545,600
-0.77(-7.54%)
Nov 16, 2011
10.11
10.39
10.09
10.17
19,998,610
-0.14(-1.34%)
Nov 15, 2011
10.02
10.38
9.978
10.30
14,384,471
+0.08(+0.80%)
Nov 14, 2011
10.34
10.43
10.13
10.22
12,765,088
-0.15(-1.49%)
Nov 11, 2011
10.13
10.43
10.05
10.38
15,001,934
+0.39(+3.92%)
Nov 10, 2011
9.995
10.10
9.840
9.986
14,160,706
+0.09(+0.91%)
Nov 09, 2011
10.11
10.11
9.864
9.897
20,723,888
-0.41(-3.96%)
Nov 08, 2011
10.19
10.31
10.11
10.30
14,541,178
+0.19(+1.89%)
Nov 07, 2011
10.08
10.15
9.938
10.11
13,165,696
-0.01(-0.12%)
Nov 04, 2011
10.04
10.21
9.913
10.13
11,566,977
+0.05(+0.49%)
Nov 03, 2011
9.881
10.13
9.701
10.08
16,379,805
+0.26(+2.66%)
Nov 02, 2011
9.783
9.897
9.701
9.815
15,443,610
+0.10(+1.01%)
Nov 01, 2011
9.791
9.876
9.685
9.717
19,708,036
-0.33(-3.25%)
Oct 31, 2011
10.19
10.29
10.04
10.04
16,801,774
-0.24(-2.38%)
Oct 28, 2011
10.17
10.29
10.03
10.29
14,972,092
+0.07(+0.64%)
Oct 27, 2011
9.815
10.27
9.815
10.22
22,331,918
+0.57(+5.91%)
Oct 26, 2011
9.693
9.783
9.465
9.652
15,378,322
+0.07(+0.68%)
Oct 25, 2011
9.571
9.783
9.571
9.587
14,474,646
-0.14(-1.42%)
Oct 24, 2011
9.595
9.775
9.567
9.726
14,150,509
+0.20(+2.05%)
Oct 21, 2011
9.310
9.652
9.310
9.530
19,073,988
+0.29(+3.18%)
Oct 20, 2011
9.326
9.350
8.976
9.236
15,611,610
-0.12(-1.31%)
Oct 19, 2011
9.514
9.571
9.326
9.359
13,436,971
-0.15(-1.54%)
Oct 18, 2011
9.432
9.538
9.188
9.506
21,811,422
+0.22(+2.37%)
Oct 17, 2011
9.400
9.420
9.236
9.285
20,758,190
-0.17(-1.81%)
Oct 14, 2011
9.522
9.522
9.261
9.457
16,904,492
+0.02(+0.17%)
Oct 13, 2011
9.196
9.479
9.139
9.440
22,110,380
+0.23(+2.48%)
Oct 12, 2011
9.041
9.294
9.016
9.212
20,480,726
+0.26(+2.91%)
Oct 11, 2011
8.967
9.033
8.861
8.951
14,661,840
-0.02(-0.27%)
Oct 10, 2011
8.894
9.053
8.837
8.976
16,164,778
+0.24(+2.80%)
Oct 07, 2011
8.821
8.927
8.641
8.731
19,861,138
-0.03(-0.37%)
Oct 06, 2011
8.764
8.821
8.519
8.764
22,548,058
+0.13(+1.56%)
Oct 05, 2011
8.364
8.641
8.217
8.629
20,490,576
+0.26(+3.07%)
Oct 04, 2011
7.908
8.372
7.908
8.372
28,660,400
+0.34(+4.26%)
Oct 03, 2011
8.372
8.495
8.030
8.030
30,055,684
-0.41(-4.88%)
Sep 30, 2011
8.592
8.690
8.438
8.442
22,189,914
-0.22(-2.50%)
Sep 29, 2011
8.788
8.813
8.478
8.658
31,060,220
+0.01(+0.14%)
Sep 28, 2011
8.853
8.910
8.601
8.645
23,380,724
-0.15(-1.71%)
Sep 27, 2011
8.625
9.057
8.560
8.796
30,940,000
+0.33(+3.95%)
Sep 26, 2011
8.682
8.707
8.315
8.462
30,744,356
-0.17(-1.98%)
Sep 23, 2011
8.364
8.788
8.307
8.633
21,075,698
+0.19(+2.22%)
Sep 22, 2011
8.682
8.694
8.323
8.446
31,314,258
-0.40(-4.52%)
Sep 21, 2011
9.090
9.171
8.845
8.845
21,626,162
-0.23(-2.52%)
Sep 20, 2011
9.139
9.351
9.045
9.073
16,143,512
-0.08(-0.89%)
Sep 19, 2011
9.131
9.212
9.049
9.155
16,774,941
-0.28(-2.94%)
Sep 16, 2011
9.530
9.611
9.375
9.432
20,991,372
-0.08(-0.86%)
Sep 15, 2011
9.473
9.546
9.342
9.514
25,375,844
+0.35(+3.78%)
Sep 14, 2011
9.025
9.277
8.976
9.167
30,099,986
+0.18(+2.04%)
Sep 13, 2011
8.910
9.025
8.886
8.984
27,252,072
+0.13(+1.47%)
Sep 12, 2011
8.674
8.861
8.658
8.853
21,398,890
+0.11(+1.26%)
Sep 09, 2011
8.716
9.057
8.698
8.743
22,642,520
-0.10(-1.15%)
Sep 08, 2011
8.984
9.163
8.829
8.845
20,950,776
-0.20(-2.16%)
Sep 07, 2011
8.861
9.041
8.853
9.041
23,207,316
+0.34(+3.94%)
Sep 06, 2011
8.625
8.731
8.560
8.698
20,599,186
-0.14(-1.57%)
Sep 02, 2011
8.878
8.935
8.804
8.837
14,708,845
-0.18(-1.99%)
Sep 01, 2011
9.277
9.318
9.016
9.016
15,081,370
-0.21(-2.30%)
Aug 31, 2011
9.391
9.481
9.189
9.228
18,139,506
-0.08(-0.88%)
Aug 30, 2011
9.212
9.375
9.155
9.310
17,673,906
+0.03(+0.31%)
Aug 29, 2011
9.057
9.302
9.041
9.281
13,511,667
+0.33(+3.69%)
Aug 26, 2011
8.700
8.959
8.595
8.951
18,630,176
+0.20(+2.31%)
Aug 25, 2011
8.773
8.975
8.741
8.749
26,591,638
-0.45(-4.84%)
Aug 24, 2011
9.218
9.259
8.959
9.194
20,445,962
-0.06(-0.70%)
Aug 23, 2011
8.749
9.259
8.741
9.259
19,937,644
+0.47(+5.34%)
Aug 22, 2011
8.911
9.004
8.749
8.789
16,658,058
+0.03(+0.37%)
Aug 19, 2011
8.797
9.048
8.741
8.757
19,913,882
-0.14(-1.55%)
Aug 18, 2011
9.129
9.145
8.805
8.895
22,061,364
-0.51(-5.42%)
Aug 17, 2011
9.477
9.671
9.303
9.404
13,191,951
-0.05(-0.51%)
Aug 16, 2011
9.493
9.603
9.323
9.453
16,485,696
-0.15(-1.60%)
Aug 15, 2011
9.412
9.607
9.372
9.607
13,529,875
+0.22(+2.33%)
Aug 12, 2011
9.510
9.671
9.336
9.388
20,351,504
-0.10(-1.02%)
Aug 11, 2011
9.153
9.607
9.089
9.485
37,099,844
+0.38(+4.18%)
Aug 10, 2011
9.121
9.372
8.975
9.105
42,790,948
-0.15(-1.66%)
Aug 09, 2011
9.150
9.275
8.781
9.259
42,336,008
+0.28(+3.16%)
Aug 08, 2011
9.008
9.307
8.911
8.975
43,141,952
-0.28(-3.06%)
Aug 05, 2011
9.421
9.655
8.984
9.259
39,524,452
-0.03(-0.35%)
Aug 04, 2011
9.728
9.728
9.291
9.291
36,746,492
-0.59(-5.98%)
Aug 03, 2011
9.777
9.906
9.615
9.882
24,113,642
+0.11(+1.08%)
Aug 02, 2011
9.866
9.914
9.728
9.777
22,303,946
-0.20(-2.03%)
Aug 01, 2011
10.12
10.20
9.809
9.979
20,750,830
+0.01(+0.08%)
Jul 29, 2011
10.02
10.15
9.906
9.971
25,565,454
-0.13(-1.28%)
Jul 28, 2011
10.21
10.29
10.01
10.10
19,605,606
-0.13(-1.27%)
Jul 27, 2011
10.50
10.51
10.20
10.23
26,128,752
-0.37(-3.51%)
Jul 26, 2011
10.64
10.74
10.57
10.60
12,606,737
+0.00(+0.00%)
Jul 25, 2011
10.52
10.68
10.46
10.60
14,879,659
-0.04(-0.38%)
Jul 22, 2011
10.49
10.69
10.43
10.64
21,579,268
+0.18(+1.74%)
Jul 21, 2011
10.23
10.51
10.18
10.46
17,630,194
+0.19(+1.85%)
Jul 20, 2011
10.28
10.35
10.17
10.27
16,649,023
+0.02(+0.24%)
Jul 19, 2011
10.03
10.29
10.03
10.25
16,115,037
+0.29(+2.93%)
Jul 18, 2011
10.00
10.14
9.898
9.955
24,786,808
-0.12(-1.20%)
Jul 15, 2011
9.922
10.11
9.858
10.08
24,740,022
+0.15(+1.47%)
Jul 14, 2011
10.08
10.23
9.906
9.930
28,450,346
-0.14(-1.37%)
Jul 13, 2011
10.29
10.30
10.04
10.07
26,531,774
-0.16(-1.58%)
Jul 12, 2011
10.42
10.42
10.13
10.23
34,912,788
-0.28(-2.62%)
Jul 11, 2011
10.54
10.89
10.46
10.51
24,162,690
-0.10(-0.92%)
Jul 08, 2011
10.70
10.77
10.52
10.60
18,161,172
-0.27(-2.49%)
Jul 07, 2011
10.63
10.94
10.62
10.87
19,922,446
+0.32(+3.03%)
Jul 06, 2011
10.56
10.59
10.38
10.55
16,910,304
-0.04(-0.38%)
Jul 05, 2011
10.76
10.76
10.52
10.59
15,831,620
-0.16(-1.51%)
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.