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
Byd Ltd H Shs
(OP:
BYDDF
)
28.73
+0.03 (+0.10%)
Streaming Delayed Price
Updated: 3:48 PM EDT, May 17, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Apr 30, 2013
3.670
3.670
3.520
3.540
110,739
-0.13(-3.54%)
Apr 29, 2013
3.650
3.700
3.620
3.670
224,343
+0.07(+1.94%)
Apr 26, 2013
3.490
3.600
3.450
3.600
42,365
+0.15(+4.35%)
Apr 25, 2013
3.330
3.470
3.330
3.450
116,856
+0.12(+3.60%)
Apr 24, 2013
3.300
3.360
3.300
3.330
28,448
+0.06(+1.83%)
Apr 23, 2013
3.250
3.270
3.250
3.270
46,796
+0.02(+0.62%)
Apr 22, 2013
3.250
3.350
3.250
3.250
23,718
+0.15(+4.84%)
Apr 19, 2013
3.030
3.140
3.030
3.100
62,294
+0.25(+8.77%)
Apr 18, 2013
2.820
2.890
2.820
2.850
26,842
+0.04(+1.42%)
Apr 17, 2013
2.860
2.860
2.790
2.810
200,158
-0.05(-1.75%)
Apr 16, 2013
2.820
2.920
2.820
2.860
25,920
+0.06(+2.14%)
Apr 15, 2013
2.830
2.900
2.800
2.800
200,190
-0.08(-2.78%)
Apr 12, 2013
2.880
2.900
2.880
2.880
26,768
-0.02(-0.69%)
Apr 11, 2013
2.900
2.960
2.900
2.900
26,871
-0.06(-2.03%)
Apr 10, 2013
3.000
3.000
2.950
2.960
13,957
+0.01(+0.34%)
Apr 09, 2013
2.910
2.990
2.910
2.950
39,511
+0.01(+0.34%)
Apr 08, 2013
2.840
2.940
2.840
2.940
12,937
+0.13(+4.63%)
Apr 05, 2013
2.850
2.850
2.750
2.810
38,835
-0.14(-4.75%)
Apr 04, 2013
2.920
2.980
2.920
2.950
47,794
+0.01(+0.34%)
Apr 03, 2013
3.060
3.060
2.930
2.940
50,154
-0.16(-5.16%)
Apr 02, 2013
3.120
3.180
3.100
3.100
20,296
-0.03(-0.96%)
Apr 01, 2013
3.130
3.150
3.130
3.130
79,133
-0.03(-0.95%)
Mar 28, 2013
3.250
3.250
3.150
3.160
33,200
-0.02(-0.63%)
Mar 27, 2013
3.180
3.195
3.180
3.180
45,453
-0.02(-0.63%)
Mar 26, 2013
3.150
3.205
3.150
3.200
53,095
+0.10(+3.23%)
Mar 25, 2013
3.165
3.200
3.080
3.100
119,887
-0.10(-3.13%)
Mar 22, 2013
3.150
3.250
3.150
3.200
21,905
+0.08(+2.56%)
Mar 21, 2013
3.250
3.250
3.100
3.120
61,318
-0.17(-5.17%)
Mar 20, 2013
3.260
3.320
3.260
3.290
88,316
+0.33(+10.96%)
Mar 19, 2013
2.960
2.990
2.960
2.965
43,640
-0.03(-0.84%)
Mar 18, 2013
2.900
3.010
2.900
2.990
78,202
-0.03(-0.99%)
Mar 15, 2013
3.130
3.130
3.010
3.020
262,136
-0.34(-10.12%)
Mar 14, 2013
3.360
3.370
3.340
3.360
116,380
-0.01(-0.30%)
Mar 13, 2013
3.490
3.490
3.370
3.370
83,080
-0.15(-4.26%)
Mar 12, 2013
3.490
3.520
3.490
3.520
25,326
-0.03(-0.85%)
Mar 11, 2013
3.560
3.560
3.510
3.550
32,829
-0.01(-0.28%)
Mar 08, 2013
3.600
3.600
3.550
3.560
42,044
-0.13(-3.52%)
Mar 07, 2013
3.630
3.720
3.630
3.690
68,358
-0.06(-1.60%)
Mar 06, 2013
3.710
3.760
3.710
3.750
47,919
+0.01(+0.27%)
Mar 05, 2013
3.680
3.750
3.680
3.740
168,352
+0.14(+3.89%)
Mar 04, 2013
3.580
3.620
3.580
3.600
61,511
+0.03(+0.84%)
Mar 01, 2013
3.520
3.600
3.510
3.570
53,142
+0.09(+2.59%)
Feb 28, 2013
3.550
3.560
3.460
3.480
191,262
-0.21(-5.69%)
Feb 27, 2013
3.670
3.690
3.650
3.690
103,873
+0.02(+0.54%)
Feb 26, 2013
3.750
3.750
3.610
3.670
129,593
-0.10(-2.65%)
Feb 25, 2013
3.870
3.870
3.750
3.770
24,773
-0.15(-3.83%)
Feb 22, 2013
3.820
3.920
3.820
3.920
65,900
+0.10(+2.62%)
Feb 21, 2013
3.800
3.890
3.760
3.820
118,695
-0.06(-1.55%)
Feb 20, 2013
3.920
3.980
3.870
3.880
139,263
+0.07(+1.84%)
Feb 19, 2013
3.840
3.840
3.730
3.810
261,971
-0.30(-7.30%)
Feb 15, 2013
4.050
4.150
4.050
4.110
339,006
+0.28(+7.31%)
Feb 14, 2013
3.770
3.850
3.770
3.830
50,660
+0.10(+2.68%)
Feb 13, 2013
3.710
3.730
3.700
3.730
83,735
+0.03(+0.81%)
Feb 12, 2013
3.750
3.750
3.670
3.700
106,937
+0.01(+0.20%)
Feb 11, 2013
3.714
3.770
3.690
3.692
50,869
-0.02(-0.47%)
Feb 08, 2013
3.680
3.720
3.680
3.710
123,027
+0.02(+0.54%)
Feb 07, 2013
3.700
3.740
3.650
3.690
260,424
+0.21(+6.03%)
Feb 06, 2013
3.450
3.500
3.450
3.480
43,433
+0.16(+4.82%)
Feb 04, 2013
3.350
3.354
3.310
3.320
50,755
-0.04(-1.19%)
Feb 01, 2013
3.300
3.380
3.300
3.360
51,738
-0.01(-0.30%)
Jan 31, 2013
3.350
3.370
3.340
3.370
20,598
+0.01(+0.24%)
Jan 30, 2013
3.380
3.380
3.330
3.362
30,577
+0.01(+0.36%)
Jan 29, 2013
3.310
3.370
3.310
3.350
59,078
+0.02(+0.60%)
Jan 28, 2013
3.300
3.390
3.300
3.330
82,111
+0.03(+0.91%)
Jan 25, 2013
3.390
3.410
3.300
3.300
144,819
-0.14(-4.07%)
Jan 24, 2013
3.385
3.450
3.385
3.440
117,382
+0.05(+1.47%)
Jan 23, 2013
3.380
3.420
3.380
3.390
67,863
+0.01(+0.30%)
Jan 22, 2013
3.390
3.460
3.370
3.380
134,786
-0.06(-1.74%)
Jan 18, 2013
3.400
3.460
3.390
3.440
338,850
+0.11(+3.37%)
Jan 17, 2013
3.380
3.380
3.300
3.328
102,761
-0.13(-3.82%)
Jan 16, 2013
3.490
3.490
3.430
3.460
40,722
-0.03(-0.86%)
Jan 15, 2013
3.435
3.490
3.420
3.490
73,311
+0.07(+2.17%)
Jan 14, 2013
3.390
3.450
3.390
3.416
135,088
+0.06(+1.67%)
Jan 12, 2013
3.300
3.360
3.300
3.360
165,715
+0.00(+0.00%)
Jan 11, 2013
3.300
3.360
3.300
3.360
165,715
+0.07(+2.13%)
Jan 10, 2013
3.260
3.300
3.260
3.290
104,699
-0.07(-2.08%)
Jan 09, 2013
3.350
3.400
3.350
3.360
129,582
+0.30(+9.80%)
Jan 08, 2013
3.020
3.100
3.020
3.060
45,277
+0.06(+2.00%)
Jan 07, 2013
2.950
3.000
2.950
3.000
46,391
+0.04(+1.35%)
Jan 04, 2013
2.960
2.986
2.920
2.960
148,148
-0.04(-1.33%)
Jan 03, 2013
3.040
3.040
3.000
3.000
62,349
-0.05(-1.64%)
Jan 02, 2013
3.080
3.080
3.040
3.050
93,670
+0.00(+0.00%)
Dec 31, 2012
2.950
3.070
2.910
3.050
225,574
+0.18(+6.27%)
Dec 28, 2012
2.870
2.910
2.870
2.870
102,506
+0.11(+3.99%)
Dec 27, 2012
2.770
2.790
2.760
2.760
108,119
+0.09(+3.37%)
Dec 26, 2012
2.700
2.700
2.640
2.670
99,977
+0.02(+0.75%)
Dec 24, 2012
2.650
2.700
2.650
2.650
73,976
+0.07(+2.71%)
Dec 21, 2012
2.570
2.600
2.570
2.580
60,249
+0.01(+0.39%)
Dec 20, 2012
2.540
2.600
2.540
2.570
61,305
+0.04(+1.58%)
Dec 19, 2012
2.530
2.550
2.530
2.530
112,783
+0.05(+2.02%)
Dec 18, 2012
2.470
2.490
2.470
2.480
78,307
+0.02(+0.81%)
Dec 17, 2012
2.450
2.480
2.450
2.460
39,227
-0.01(-0.40%)
Dec 14, 2012
2.480
2.498
2.470
2.470
107,719
+0.02(+0.82%)
Dec 13, 2012
2.490
2.500
2.450
2.450
85,108
-0.05(-2.00%)
Dec 12, 2012
2.480
2.520
2.480
2.500
52,068
+0.02(+0.81%)
Dec 11, 2012
2.500
2.520
2.480
2.480
35,288
+0.01(+0.40%)
Dec 10, 2012
2.460
2.520
2.450
2.470
110,161
+0.00(+0.00%)
Dec 07, 2012
2.470
2.530
2.470
2.470
87,452
-0.06(-2.37%)
Dec 06, 2012
2.520
2.600
2.520
2.530
119,046
-0.10(-3.66%)
Dec 05, 2012
2.580
2.650
2.560
2.626
95,922
+0.08(+2.98%)
Dec 04, 2012
2.470
2.550
2.470
2.550
112,959
+0.03(+1.19%)
Nov 30, 2012
2.520
2.550
2.520
2.520
57,483
+0.06(+2.44%)
Nov 29, 2012
2.440
2.500
2.440
2.460
71,626
+0.03(+1.23%)
Nov 28, 2012
2.430
2.451
2.430
2.430
47,676
-0.03(-1.26%)
Nov 27, 2012
2.460
2.500
2.460
2.461
52,480
+0.00(+0.00%)
Nov 26, 2012
2.450
2.500
2.450
2.461
101,730
-0.03(-1.16%)
Nov 24, 2012
2.470
2.492
2.470
2.490
54,679
+0.00(+0.00%)
Nov 23, 2012
2.470
2.492
2.470
2.490
54,679
-0.02(-0.80%)
Nov 21, 2012
2.540
2.560
2.510
2.510
163,062
+0.09(+3.72%)
Nov 20, 2012
2.410
2.440
2.410
2.420
73,234
-0.13(-5.10%)
Nov 19, 2012
2.500
2.570
2.500
2.550
124,427
+0.09(+3.57%)
Nov 16, 2012
2.520
2.520
2.420
2.462
136,075
-0.06(-2.30%)
Nov 15, 2012
2.520
2.530
2.500
2.520
55,351
+0.02(+0.80%)
Nov 14, 2012
2.555
2.555
2.500
2.500
114,317
-0.01(-0.40%)
Nov 13, 2012
2.560
2.560
2.510
2.510
35,707
-0.13(-4.92%)
Nov 12, 2012
2.560
2.700
2.560
2.640
189,270
+0.12(+4.76%)
Nov 09, 2012
2.420
2.540
2.420
2.520
340,060
+0.23(+10.04%)
Nov 08, 2012
2.370
2.370
2.290
2.290
23,434
-0.09(-3.78%)
Nov 07, 2012
2.490
2.490
2.360
2.380
266,653
+0.14(+6.25%)
Nov 06, 2012
2.180
2.260
2.128
2.240
389,496
+0.11(+5.26%)
Nov 05, 2012
2.050
2.150
2.050
2.128
63,879
+0.09(+4.31%)
Nov 02, 2012
2.050
2.070
2.040
2.040
41,825
-0.01(-0.49%)
Nov 01, 2012
2.000
2.100
2.000
2.050
69,624
+0.08(+4.06%)
Oct 31, 2012
1.930
2.000
1.920
1.970
145,684
+0.03(+1.55%)
Oct 26, 2012
1.940
1.940
1.940
0
-0.04(-2.02%)
Oct 25, 2012
2.000
2.000
1.951
1.980
84,900
+0.00(+0.00%)
Oct 24, 2012
2.000
2.000
1.960
1.980
47,810
+0.01(+0.51%)
Oct 23, 2012
2.010
2.010
1.970
1.970
42,485
-0.01(-0.51%)
Oct 19, 2012
2.000
2.030
1.940
1.980
159,070
-0.01(-0.50%)
Oct 18, 2012
1.920
2.000
1.920
1.990
80,131
+0.10(+5.29%)
Oct 17, 2012
1.864
1.900
1.850
1.890
54,528
+0.03(+1.61%)
Oct 16, 2012
1.850
1.870
1.850
1.860
68,601
-0.02(-1.06%)
Oct 15, 2012
1.790
1.880
1.790
1.880
50,750
+0.05(+2.73%)
Oct 12, 2012
1.820
1.880
1.790
1.830
24,925
+0.02(+1.10%)
Oct 11, 2012
1.780
1.820
1.780
1.810
21,337
+0.05(+2.70%)
Oct 10, 2012
1.740
1.820
1.730
1.762
119,056
+0.02(+1.29%)
Oct 09, 2012
1.700
1.760
1.700
1.740
34,458
+0.01(+0.58%)
Oct 08, 2012
1.680
1.730
1.680
1.730
137,005
-0.02(-1.14%)
Oct 06, 2012
1.691
1.770
1.691
1.750
41,035
+0.00(+0.00%)
Oct 05, 2012
1.691
1.770
1.691
1.750
41,035
+0.03(+1.74%)
Oct 04, 2012
1.730
1.750
1.710
1.720
484,104
-0.02(-0.92%)
Oct 03, 2012
1.765
1.780
1.710
1.736
349,282
-0.04(-2.20%)
Oct 02, 2012
1.820
1.820
1.750
1.775
32,814
-0.03(-1.39%)
Oct 01, 2012
1.670
1.800
1.670
1.800
292,391
+0.08(+4.65%)
Sep 28, 2012
1.671
1.800
1.670
1.720
99,764
-0.03(-1.71%)
Sep 27, 2012
1.730
1.760
1.730
1.750
174,744
+0.02(+1.16%)
Sep 26, 2012
1.780
1.780
1.680
1.730
274,156
-0.12(-6.49%)
Sep 25, 2012
1.820
1.950
1.820
1.850
591,075
-0.11(-5.61%)
Sep 24, 2012
1.895
2.025
1.890
1.960
43,903
-0.10(-4.85%)
Sep 21, 2012
2.050
2.060
1.920
2.060
21,691
+0.03(+1.48%)
Sep 20, 2012
2.000
2.070
1.990
2.030
57,118
-0.03(-1.46%)
Sep 19, 2012
2.010
2.080
2.010
2.060
87,964
+0.04(+1.98%)
Sep 18, 2012
2.080
2.080
2.000
2.020
86,063
-0.08(-3.81%)
Sep 17, 2012
2.140
2.140
2.090
2.100
24,553
-0.04(-1.87%)
Sep 14, 2012
2.110
2.150
2.100
2.140
131,406
+0.06(+2.88%)
Sep 13, 2012
2.010
2.100
2.010
2.080
140,819
+0.03(+1.46%)
Sep 12, 2012
1.990
2.050
1.990
2.050
105,906
+0.07(+3.54%)
Sep 11, 2012
1.970
1.990
1.970
1.980
54,632
+0.05(+2.59%)
Sep 10, 2012
1.950
1.950
1.930
1.930
48,003
-0.03(-1.53%)
Sep 07, 2012
1.876
1.960
1.870
1.960
167,714
+0.17(+9.50%)
Sep 06, 2012
1.780
1.830
1.760
1.790
273,775
+0.07(+3.83%)
Sep 05, 2012
1.740
1.740
1.700
1.724
38,278
-0.02(-0.92%)
Sep 04, 2012
1.700
1.750
1.700
1.740
40,060
+0.04(+2.35%)
Aug 31, 2012
1.660
1.770
1.660
1.700
92,815
-0.02(-1.16%)
Aug 30, 2012
1.770
1.770
1.720
1.720
59,507
-0.05(-2.82%)
Aug 29, 2012
1.680
1.780
1.680
1.770
84,718
+0.10(+5.99%)
Aug 27, 2012
1.710
1.750
1.640
1.670
203,006
-0.11(-6.18%)
Aug 24, 2012
1.760
1.790
1.750
1.780
121,589
-0.02(-1.11%)
Aug 23, 2012
1.810
1.830
1.800
1.800
34,740
+0.02(+1.12%)
Aug 22, 2012
1.770
1.800
1.770
1.780
17,565
+0.00(+0.00%)
Aug 21, 2012
1.770
1.800
1.770
1.780
82,741
+0.00(+0.00%)
Aug 20, 2012
1.770
1.790
1.770
1.780
77,963
+0.00(+0.00%)
Aug 17, 2012
1.751
1.780
1.750
1.780
136,833
-0.01(-0.56%)
Aug 16, 2012
1.780
1.792
1.780
1.790
43,410
-0.01(-0.56%)
Aug 15, 2012
1.770
1.820
1.770
1.800
39,563
-0.07(-3.74%)
Aug 14, 2012
1.880
1.890
1.850
1.870
25,220
-0.02(-1.06%)
Aug 13, 2012
1.890
1.890
1.840
1.890
33,305
+0.01(+0.53%)
Aug 11, 2012
1.860
1.900
1.860
1.880
60,807
+0.00(+0.00%)
Aug 10, 2012
1.860
1.900
1.860
1.880
60,807
-0.02(-1.05%)
Aug 09, 2012
1.900
1.910
1.890
1.900
76,059
+0.07(+3.83%)
Aug 08, 2012
1.840
1.860
1.830
1.830
115,599
+0.02(+1.10%)
Aug 07, 2012
1.800
1.860
1.790
1.810
104,039
+0.03(+1.69%)
Aug 06, 2012
1.820
1.830
1.750
1.780
243,696
+0.05(+2.89%)
Aug 03, 2012
1.710
1.750
1.710
1.730
94,025
+0.02(+1.17%)
Aug 02, 2012
1.700
1.740
1.700
1.710
129,908
+0.01(+0.59%)
Aug 01, 2012
1.680
1.730
1.680
1.700
80,813
+0.00(+0.00%)
Jul 31, 2012
1.680
1.730
1.680
1.700
79,760
+0.00(+0.00%)
Jul 30, 2012
1.690
1.720
1.650
1.700
515,723
-0.02(-1.39%)
Jul 27, 2012
1.720
1.724
1.700
1.724
902,277
+0.01(+0.82%)
Jul 26, 2012
1.700
1.740
1.700
1.710
396,772
+0.01(+0.59%)
Jul 25, 2012
1.730
1.730
1.690
1.700
191,202
+0.00(+0.00%)
Jul 24, 2012
1.670
1.700
1.670
1.700
325,227
+0.00(+0.00%)
Jul 23, 2012
1.750
1.750
1.670
1.700
50,893
-0.10(-5.56%)
Jul 20, 2012
1.800
1.800
1.750
1.800
114,531
+0.02(+1.12%)
Jul 19, 2012
1.701
1.790
1.701
1.780
33,517
+0.08(+4.71%)
Jul 18, 2012
1.710
1.710
1.630
1.700
87,414
+0.01(+0.59%)
Jul 17, 2012
1.630
1.690
1.630
1.690
84,860
+0.04(+2.42%)
Jul 16, 2012
1.660
1.680
1.650
1.650
134,911
-0.09(-5.17%)
Jul 14, 2012
1.710
1.740
1.710
1.740
101,241
+0.00(+0.00%)
Jul 13, 2012
1.710
1.740
1.710
1.740
101,241
+0.00(+0.00%)
Jul 12, 2012
1.740
1.760
1.720
1.740
199,428
-0.06(-3.55%)
Jul 11, 2012
1.810
1.820
1.790
1.804
33,623
-0.02(-0.88%)
Jul 10, 2012
1.820
1.835
1.800
1.820
27,662
+0.00(+0.00%)
Jul 09, 2012
1.840
1.840
1.820
1.820
74,265
-0.03(-1.62%)
Jul 06, 2012
1.900
1.900
1.850
1.850
33,319
-0.04(-2.25%)
Jul 05, 2012
1.900
1.900
1.880
1.893
29,838
+0.01(+0.66%)
Jul 03, 2012
1.850
1.880
1.850
1.880
48,799
+0.01(+0.53%)
Jul 02, 2012
1.930
1.934
1.860
1.870
41,801
-0.06(-3.11%)
Jun 29, 2012
1.860
1.956
1.860
1.930
28,743
+0.07(+3.88%)
Jun 28, 2012
1.850
1.900
1.850
1.858
55,324
-0.01(-0.64%)
Jun 27, 2012
1.860
1.900
1.860
1.870
34,780
+0.01(+0.54%)
Jun 26, 2012
1.910
1.910
1.850
1.860
40,488
-0.01(-0.53%)
Jun 25, 2012
1.890
1.890
1.830
1.870
23,502
-0.05(-2.60%)
Jun 22, 2012
1.910
1.980
1.910
1.920
43,940
+0.04(+2.13%)
Jun 21, 2012
1.950
1.966
1.880
1.880
272,392
-0.11(-5.53%)
Jun 20, 2012
1.960
1.990
1.960
1.990
171,892
+0.02(+1.02%)
Jun 19, 2012
2.010
2.010
1.955
1.970
18,198
+0.07(+3.68%)
Jun 18, 2012
2.010
2.010
1.890
1.900
44,509
-0.02(-1.04%)
Jun 15, 2012
1.850
1.940
1.840
1.920
92,636
-0.02(-1.03%)
Jun 14, 2012
1.900
1.940
1.900
1.940
66,232
-0.01(-0.51%)
Jun 13, 2012
1.980
1.980
1.950
1.950
39,642
-0.01(-0.51%)
Jun 12, 2012
2.050
2.050
1.960
1.960
41,511
-0.02(-1.01%)
Jun 11, 2012
1.970
2.000
1.960
1.980
41,942
+0.00(+0.00%)
Jun 08, 2012
2.020
2.020
1.900
1.980
69,107
-0.04(-1.98%)
Jun 07, 2012
1.960
2.030
1.960
2.020
23,647
+0.00(+0.00%)
Jun 06, 2012
1.930
2.020
1.930
2.020
64,672
+0.10(+5.21%)
Jun 05, 2012
1.930
1.930
1.890
1.920
100,321
-0.02(-1.03%)
Jun 04, 2012
1.880
2.000
1.880
1.940
40,384
-0.03(-1.52%)
Jun 01, 2012
1.920
2.070
1.920
1.970
34,876
-0.03(-1.50%)
May 31, 2012
1.970
2.050
1.970
2.000
55,965
+0.01(+0.50%)
May 30, 2012
2.000
2.000
1.980
1.990
57,080
-0.05(-2.45%)
May 29, 2012
2.070
2.070
2.030
2.040
121,022
+0.00(+0.00%)
May 25, 2012
2.030
2.110
2.030
2.040
69,170
+0.09(+4.62%)
May 24, 2012
1.990
1.990
1.950
1.950
102,572
-0.12(-5.80%)
May 23, 2012
2.080
2.080
2.000
2.070
33,219
-0.03(-1.43%)
May 22, 2012
2.150
2.150
2.080
2.100
61,142
-0.01(-0.47%)
May 21, 2012
2.010
2.110
2.010
2.110
53,858
+0.13(+6.57%)
May 18, 2012
2.000
2.010
1.960
1.980
124,109
-0.04(-1.98%)
May 17, 2012
2.010
2.070
2.000
2.020
158,168
+0.02(+1.00%)
May 16, 2012
2.050
2.100
2.000
2.000
100,767
-0.07(-3.57%)
May 15, 2012
2.130
2.132
2.070
2.074
71,432
-0.08(-3.53%)
May 14, 2012
2.175
2.200
2.140
2.150
107,453
-0.12(-5.29%)
May 11, 2012
2.320
2.320
2.240
2.270
80,405
-0.06(-2.58%)
May 10, 2012
2.370
2.380
2.330
2.330
22,820
-0.01(-0.34%)
May 09, 2012
2.390
2.390
2.280
2.338
137,632
-0.06(-2.58%)
May 08, 2012
2.450
2.460
2.370
2.400
68,074
-0.06(-2.44%)
May 07, 2012
2.470
2.500
2.410
2.460
92,090
-0.04(-1.70%)
May 04, 2012
2.550
2.550
2.500
2.502
67,098
-0.06(-2.25%)
May 03, 2012
2.590
2.590
2.560
2.560
23,838
-0.03(-1.16%)
May 02, 2012
2.600
2.620
2.590
2.590
21,425
-0.02(-0.77%)
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.