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
(DJI:
DJI
)
38,798.99
USD
-87.18 (-0.22%)
Daily Price
Updated: 5:33 PM EDT, Jun 7, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 30, 2008
12647
12690
12617
12638
210,226,784
-7.90(-0.06%)
May 29, 2008
12594
12727
12555
12646
206,416,592
+52.20(+0.41%)
May 28, 2008
12543
12602
12495
12594
213,684,416
+45.70(+0.36%)
May 27, 2008
12480
12572
12443
12548
201,530,752
+68.70(+0.55%)
May 26, 2008
12480
12480
12480
12480
0
+0.00(+0.00%)
May 23, 2008
12621
12622
12460
12480
190,208,432
-146.00(-1.16%)
May 22, 2008
12598
12669
12591
12626
216,356,656
+24.40(+0.19%)
May 21, 2008
12825
12862
12574
12601
265,814,368
-227.50(-1.77%)
May 20, 2008
13026
13026
12782
12829
265,220,912
-199.50(-1.53%)
May 19, 2008
12985
13137
12964
13028
193,773,440
+41.40(+0.32%)
May 16, 2008
12993
13002
12894
12987
249,255,904
-5.90(-0.05%)
May 15, 2008
12891
13000
12855
12993
217,782,400
+94.30(+0.73%)
May 14, 2008
12825
12993
12825
12898
206,823,216
+66.20(+0.52%)
May 13, 2008
12872
12891
12781
12832
236,710,144
-44.10(-0.34%)
May 12, 2008
12746
12904
12740
12876
198,106,576
+130.40(+1.02%)
May 09, 2008
12861
12861
12715
12746
109,414,392
-120.90(-0.94%)
May 08, 2008
12815
12910
12795
12867
195,566,288
+52.50(+0.41%)
May 07, 2008
13011
13037
12796
12814
234,995,184
-206.50(-1.59%)
May 06, 2008
12969
13046
12863
13021
199,370,288
+51.30(+0.40%)
May 05, 2008
13057
13058
12940
12970
197,813,648
-88.70(-0.68%)
May 02, 2008
13012
13132
12982
13058
205,413,664
+48.20(+0.37%)
May 01, 2008
12818
13029
12793
13010
245,482,272
+189.90(+1.48%)
Apr 30, 2008
12832
13010
12809
12820
255,066,624
-11.80(-0.09%)
Apr 29, 2008
12870
12890
12805
12832
218,015,184
-39.90(-0.31%)
Apr 28, 2008
12891
12939
12858
12872
222,291,136
-20.10(-0.16%)
Apr 25, 2008
12848
12909
12743
12892
240,760,624
+42.90(+0.33%)
Apr 24, 2008
12765
12942
12707
12849
249,921,520
+85.80(+0.67%)
Apr 23, 2008
12722
12837
12703
12763
244,118,496
+43.00(+0.34%)
Apr 22, 2008
12825
12825
12657
12720
214,954,032
-104.80(-0.82%)
Apr 21, 2008
12851
12851
12751
12825
192,397,520
-24.40(-0.19%)
Apr 18, 2008
12627
12894
12627
12849
304,025,824
+228.90(+1.81%)
Apr 17, 2008
12617
12657
12563
12620
216,996,400
+1.20(+0.01%)
Apr 16, 2008
12372
12626
12372
12619
269,489,664
+256.80(+2.08%)
Apr 15, 2008
12304
12388
12270
12362
208,947,856
+60.40(+0.49%)
Apr 14, 2008
12325
12368
12280
12302
216,008,032
-23.30(-0.19%)
Apr 11, 2008
12580
12580
12302
12325
286,850,656
-256.60(-2.04%)
Apr 10, 2008
12527
12649
12497
12582
227,338,032
+54.70(+0.44%)
Apr 09, 2008
12575
12622
12469
12527
194,948,800
-49.10(-0.39%)
Apr 08, 2008
12603
12607
12526
12576
197,197,200
-36.00(-0.29%)
Apr 07, 2008
12613
12734
12583
12612
198,071,584
+3.00(+0.02%)
Apr 04, 2008
12626
12688
12528
12609
181,258,688
-16.60(-0.13%)
Apr 03, 2008
12605
12675
12528
12626
183,862,528
+20.20(+0.16%)
Apr 02, 2008
12652
12696
12555
12606
232,757,280
-48.60(-0.38%)
Apr 01, 2008
12267
12660
12266
12654
295,532,224
+391.50(+3.19%)
Mar 31, 2008
12216
12326
12176
12263
273,610,656
+46.50(+0.38%)
Mar 28, 2008
12304
12382
12197
12216
209,002,368
-86.10(-0.70%)
Mar 27, 2008
12422
12477
12293
12302
235,391,040
-120.40(-0.97%)
Mar 26, 2008
12532
12532
12377
12423
235,019,936
-109.70(-0.88%)
Mar 25, 2008
12547
12572
12449
12533
237,646,304
-16.00(-0.13%)
Mar 24, 2008
12362
12622
12362
12549
264,322,928
+187.30(+1.52%)
Mar 21, 2008
12361
12361
12361
12361
0
+0.00(+0.00%)
Mar 20, 2008
12102
12379
12098
12361
502,648,896
+261.60(+2.16%)
Mar 19, 2008
12392
12462
12095
12100
328,460,096
-293.00(-2.36%)
Mar 18, 2008
11976
12393
11976
12393
367,781,728
+420.50(+3.51%)
Mar 17, 2008
11946
12076
11757
11972
382,892,160
+21.10(+0.18%)
Mar 14, 2008
12146
12194
11833
11951
380,810,816
-194.60(-1.60%)
Mar 13, 2008
12096
12215
11876
12146
336,256,256
+35.50(+0.29%)
Mar 12, 2008
12149
12303
12092
12110
288,134,400
-46.60(-0.38%)
Mar 11, 2008
11741
12161
11741
12157
372,325,856
+416.60(+3.55%)
Mar 10, 2008
11893
11926
11732
11740
312,016,768
-153.50(-1.29%)
Mar 07, 2008
12039
12094
11820
11894
307,579,264
-146.70(-1.22%)
Mar 06, 2008
12255
12255
12026
12040
283,102,432
-214.60(-1.75%)
Mar 05, 2008
12205
12350
12140
12255
304,569,856
+41.20(+0.34%)
Mar 04, 2008
12259
12259
12032
12214
347,715,232
-45.10(-0.37%)
Mar 03, 2008
12264
12281
12161
12259
259,730,480
-7.50(-0.06%)
Feb 29, 2008
12580
12580
12224
12266
351,865,152
-315.80(-2.51%)
Feb 28, 2008
12689
12689
12536
12582
247,268,208
-112.10(-0.88%)
Feb 27, 2008
12684
12757
12609
12694
263,723,008
+9.40(+0.07%)
Feb 26, 2008
12570
12734
12512
12685
291,764,832
+114.70(+0.91%)
Feb 25, 2008
12381
12585
12341
12570
288,599,392
+189.20(+1.53%)
Feb 22, 2008
12281
12398
12155
12381
307,088,512
+96.70(+0.79%)
Feb 21, 2008
12427
12504
12247
12284
293,415,968
-143.00(-1.15%)
Feb 20, 2008
12333
12464
12228
12427
297,994,208
+90.10(+0.73%)
Feb 19, 2008
12350
12505
12304
12337
257,549,360
-11.00(-0.09%)
Feb 18, 2008
12348
12348
12348
12348
0
+0.00(+0.00%)
Feb 15, 2008
12377
12377
12279
12348
289,803,424
-28.80(-0.23%)
Feb 14, 2008
12552
12558
12362
12377
233,778,816
-175.20(-1.40%)
Feb 13, 2008
12368
12573
12368
12552
236,293,024
+178.80(+1.45%)
Feb 12, 2008
12242
12469
12242
12373
256,968,400
+133.40(+1.09%)
Feb 11, 2008
12182
12252
12070
12240
268,097,264
+57.90(+0.48%)
Feb 08, 2008
12248
12282
12103
12182
262,200,960
-64.90(-0.53%)
Feb 07, 2008
12196
12332
12120
12247
326,200,864
+46.90(+0.38%)
Feb 06, 2008
12257
12390
12178
12200
296,357,856
-65.00(-0.53%)
Feb 05, 2008
12632
12632
12264
12265
334,376,320
-370.10(-2.93%)
Feb 04, 2008
12743
12750
12622
12635
237,407,456
-108.00(-0.85%)
Feb 01, 2008
12638
12768
12602
12743
379,576,032
+92.80(+0.73%)
Jan 31, 2008
12438
12702
12250
12650
394,334,848
+207.60(+1.67%)
Jan 30, 2008
12480
12681
12406
12443
334,680,096
-37.50(-0.30%)
Jan 29, 2008
12385
12503
12347
12480
285,085,408
+123.30(+1.00%)
Jan 28, 2008
12206
12378
12112
12357
237,085,392
+149.80(+1.23%)
Jan 25, 2008
12392
12487
12184
12207
393,664,480
-171.40(-1.38%)
Jan 24, 2008
12273
12399
12242
12379
387,900,320
+108.40(+0.88%)
Jan 23, 2008
11969
12277
11645
12270
536,523,264
+299.00(+2.50%)
Jan 22, 2008
12093
12093
11635
11971
506,496,832
-128.10(-1.06%)
Jan 21, 2008
12099
12099
12099
12099
0
+0.00(+0.00%)
Jan 18, 2008
12160
12342
12022
12099
483,299,936
-59.90(-0.49%)
Jan 17, 2008
12467
12518
12126
12159
439,826,400
-307.00(-2.46%)
Jan 16, 2008
12477
12613
12392
12466
500,038,784
-34.90(-0.28%)
Jan 15, 2008
12778
12778
12489
12501
339,692,832
-277.10(-2.17%)
Jan 14, 2008
12614
12795
12614
12778
245,368,784
+171.90(+1.36%)
Jan 11, 2008
12851
12851
12544
12606
301,894,880
-246.80(-1.92%)
Jan 10, 2008
12733
12931
12632
12853
325,331,936
+117.80(+0.92%)
Jan 09, 2008
12590
12739
12502
12735
332,904,064
+146.20(+1.16%)
Jan 08, 2008
12821
12906
12565
12589
322,689,856
-238.40(-1.86%)
Jan 07, 2008
12801
12884
12734
12828
306,696,224
+27.30(+0.21%)
Jan 04, 2008
13047
13047
12789
12800
304,208,832
-256.50(-1.96%)
Jan 03, 2008
13044
13138
13024
13057
200,617,104
+12.70(+0.10%)
Jan 02, 2008
13262
13280
12991
13044
239,581,792
-220.80(-1.66%)
Jan 01, 2008
13265
13265
13265
13265
0
+0.00(+0.00%)
Dec 31, 2007
13364
13365
13246
13265
167,243,360
-101.10(-0.76%)
Dec 28, 2007
13361
13451
13298
13366
142,929,776
+6.30(+0.05%)
Dec 27, 2007
13549
13551
13349
13360
145,774,784
-192.10(-1.42%)
Dec 26, 2007
13548
13563
13493
13552
122,406,064
+2.40(+0.02%)
Dec 24, 2007
13451
13564
13449
13549
86,404,280
+98.60(+0.73%)
Dec 21, 2007
13242
13474
13242
13451
430,598,112
+205.10(+1.55%)
Dec 20, 2007
13206
13288
13154
13246
203,911,248
+38.30(+0.29%)
Dec 19, 2007
13232
13300
13147
13207
208,326,240
-25.20(-0.19%)
Dec 18, 2007
13169
13280
13092
13232
233,023,088
+65.30(+0.50%)
Dec 17, 2007
13339
13340
13158
13167
243,390,592
-172.60(-1.29%)
Dec 14, 2007
13515
13515
13332
13340
245,592,528
-178.20(-1.32%)
Dec 13, 2007
13474
13528
13354
13518
248,800,560
+44.10(+0.33%)
Dec 12, 2007
13435
13704
13322
13474
310,465,152
+41.10(+0.31%)
Dec 11, 2007
13727
13780
13414
13433
280,630,048
-294.20(-2.14%)
Dec 10, 2007
13624
13754
13624
13727
190,224,240
+101.40(+0.74%)
Dec 07, 2007
13618
13668
13601
13626
179,419,264
+5.70(+0.04%)
Dec 06, 2007
13446
13633
13426
13620
197,267,536
+174.90(+1.30%)
Dec 05, 2007
13244
13460
13244
13445
256,796,272
+196.30(+1.48%)
Dec 04, 2007
13311
13316
13238
13249
204,935,744
-65.90(-0.49%)
Dec 03, 2007
13368
13407
13296
13315
212,173,504
-57.10(-0.43%)
Nov 30, 2007
13314
13467
13282
13372
312,571,904
+60.00(+0.45%)
Nov 29, 2007
13288
13346
13215
13312
201,409,744
+22.20(+0.17%)
Nov 28, 2007
12958
13326
12958
13290
310,076,192
+331.10(+2.56%)
Nov 27, 2007
12745
12992
12745
12958
296,074,976
+215.00(+1.69%)
Nov 26, 2007
12980
13037
12724
12743
265,607,840
-237.50(-1.83%)
Nov 23, 2007
12796
12981
12796
12981
122,246,064
+181.90(+1.42%)
Nov 21, 2007
13007
13008
12786
12799
284,547,584
-211.10(-1.62%)
Nov 20, 2007
12956
13107
12840
13010
325,807,232
+51.70(+0.40%)
Nov 19, 2007
13176
13176
12938
12958
285,791,936
-218.40(-1.66%)
Nov 16, 2007
13110
13211
13050
13177
314,921,184
+66.80(+0.51%)
Nov 15, 2007
13231
13262
13056
13110
242,566,624
-121.00(-0.91%)
Nov 14, 2007
13306
13367
13198
13231
267,511,616
-76.10(-0.57%)
Nov 13, 2007
12975
13320
12975
13307
298,254,976
+319.60(+2.46%)
Nov 12, 2007
13039
13163
12981
12988
291,981,920
-55.20(-0.42%)
Nov 09, 2007
13261
13262
13017
13043
356,841,216
-223.60(-1.69%)
Nov 08, 2007
13300
13354
13080
13266
403,675,360
-33.70(-0.25%)
Nov 07, 2007
13647
13647
13286
13300
273,051,008
-360.90(-2.64%)
Nov 06, 2007
13542
13670
13512
13661
252,364,432
+117.50(+0.87%)
Nov 05, 2007
13593
13618
13447
13543
259,588,912
-51.70(-0.38%)
Nov 02, 2007
13570
13633
13446
13595
279,780,544
+27.20(+0.20%)
Nov 01, 2007
13924
13924
13549
13568
335,561,344
-362.10(-2.60%)
Oct 31, 2007
13792
13962
13768
13930
277,658,240
+137.50(+1.00%)
Oct 30, 2007
13869
13869
13778
13792
189,732,672
-77.80(-0.56%)
Oct 29, 2007
13807
13901
13805
13870
207,932,752
+63.60(+0.46%)
Oct 26, 2007
13676
13811
13675
13807
311,391,360
+134.80(+0.99%)
Oct 25, 2007
13678
13741
13548
13672
274,330,528
-3.30(-0.02%)
Oct 24, 2007
13676
13690
13470
13675
259,154,352
-1.00(-0.01%)
Oct 23, 2007
13569
13685
13541
13676
206,548,816
+154.20(+1.14%)
Oct 19, 2007
13888
13888
13512
13522
332,353,856
-367.00(-2.64%)
Oct 18, 2007
13888
13914
13820
13889
205,541,792
-3.50(-0.03%)
Oct 17, 2007
13921
14013
13775
13892
315,415,904
-20.40(-0.15%)
Oct 16, 2007
13986
13992
13878
13913
229,921,008
-71.90(-0.51%)
Oct 15, 2007
14092
14118
13904
13985
220,489,552
-108.30(-0.77%)
Oct 12, 2007
14016
14102
14014
14093
178,740,912
+78.00(+0.56%)
Oct 11, 2007
14079
14198
13950
14015
235,090,752
-63.60(-0.45%)
Oct 10, 2007
14165
14165
14010
14079
163,281,600
-85.80(-0.61%)
Oct 09, 2007
14044
14167
14034
14164
176,735,264
+120.80(+0.86%)
Oct 08, 2007
14065
14068
14010
14044
116,417,920
-22.30(-0.16%)
Oct 05, 2007
13969
14124
13969
14066
183,543,984
+91.70(+0.66%)
Oct 04, 2007
13968
14010
13952
13974
143,300,928
+6.30(+0.05%)
Oct 03, 2007
14039
14039
13948
13968
178,924,272
-79.30(-0.56%)
Oct 02, 2007
14087
14108
14012
14047
169,272,000
-40.20(-0.29%)
Oct 01, 2007
13896
14116
13894
14088
205,715,568
+191.90(+1.38%)
Sep 28, 2007
13913
13925
13850
13896
203,029,920
-17.30(-0.12%)
Sep 27, 2007
13880
13920
13868
13913
156,924,016
+34.70(+0.25%)
Sep 26, 2007
13779
13916
13779
13878
206,563,680
+99.50(+0.72%)
Sep 25, 2007
13758
13787
13696
13779
213,042,944
+19.60(+0.14%)
Sep 24, 2007
13822
13874
13751
13759
236,688,080
-61.10(-0.44%)
Sep 21, 2007
13768
13877
13768
13820
419,389,408
+53.50(+0.39%)
Sep 20, 2007
13814
13822
13741
13767
200,884,912
-48.90(-0.35%)
Sep 19, 2007
13741
13868
13740
13816
276,593,888
+76.20(+0.55%)
Sep 18, 2007
13403
13740
13403
13739
277,629,120
+336.00(+2.51%)
Sep 17, 2007
13442
13452
13362
13403
169,718,224
-39.10(-0.29%)
Sep 14, 2007
13421
13460
13324
13442
204,783,888
+17.60(+0.13%)
Sep 13, 2007
13292
13469
13292
13425
209,946,208
+133.20(+1.00%)
Sep 12, 2007
13298
13360
13263
13292
195,284,800
-16.70(-0.13%)
Sep 11, 2007
13129
13326
13129
13308
200,164,096
+180.60(+1.38%)
Sep 10, 2007
13116
13207
13022
13128
221,759,808
+14.40(+0.11%)
Sep 07, 2007
13361
13361
13082
13113
238,304,208
-249.90(-1.87%)
Sep 06, 2007
13306
13399
13275
13363
203,600,528
+57.80(+0.43%)
Sep 05, 2007
13443
13443
13248
13306
231,848,576
-143.40(-1.07%)
Sep 04, 2007
13358
13494
13318
13449
262,257,456
+91.20(+0.68%)
Aug 31, 2007
13241
13429
13241
13358
234,922,256
+119.00(+0.90%)
Aug 30, 2007
13288
13315
13185
13239
193,244,544
-50.60(-0.38%)
Aug 29, 2007
13043
13293
13043
13289
227,442,000
+247.50(+1.90%)
Aug 28, 2007
13318
13319
13035
13042
230,466,352
-280.30(-2.10%)
Aug 27, 2007
13377
13387
13306
13322
152,444,336
-56.80(-0.42%)
Aug 24, 2007
13232
13382
13209
13379
186,057,248
+143.00(+1.08%)
Aug 23, 2007
13237
13299
13169
13236
198,161,328
-0.20(-0.00%)
Aug 22, 2007
13088
13248
13088
13236
205,525,744
+145.20(+1.11%)
Aug 21, 2007
13120
13178
13052
13091
203,995,392
-30.40(-0.23%)
Aug 20, 2007
13078
13182
12983
13121
231,801,968
+42.20(+0.32%)
Aug 17, 2007
12848
13168
12848
13079
423,942,464
+233.30(+1.82%)
Aug 16, 2007
12860
12886
12518
12846
457,145,408
-15.70(-0.12%)
Aug 15, 2007
13022
13119
12834
12862
272,764,640
-167.40(-1.28%)
Aug 14, 2007
13236
13270
13018
13029
269,115,424
-207.60(-1.57%)
Aug 13, 2007
13238
13338
13220
13236
215,259,616
-3.00(-0.02%)
Aug 10, 2007
13271
13306
13058
13240
338,564,768
-31.20(-0.24%)
Aug 09, 2007
13652
13652
13271
13271
362,490,432
-387.20(-2.83%)
Aug 08, 2007
13497
13696
13485
13658
288,036,224
+153.60(+1.14%)
Aug 07, 2007
13468
13608
13347
13504
273,338,656
+35.50(+0.26%)
Aug 06, 2007
13183
13470
13159
13469
311,806,656
+289.60(+2.20%)
Aug 03, 2007
13462
13472
13175
13179
281,694,560
-284.10(-2.11%)
Aug 02, 2007
13358
13503
13350
13463
264,831,584
+100.90(+0.76%)
Aug 01, 2007
13211
13393
13133
13362
355,960,032
+150.40(+1.14%)
Jul 31, 2007
13361
13498
13200
13212
319,889,536
-146.30(-1.10%)
Jul 30, 2007
13266
13398
13219
13358
295,454,048
+92.80(+0.70%)
Jul 27, 2007
13473
13521
13266
13266
337,123,904
-208.10(-1.54%)
Jul 26, 2007
13783
13784
13335
13474
426,884,256
-311.50(-2.26%)
Jul 25, 2007
13718
13822
13675
13785
266,862,112
+68.10(+0.50%)
Jul 24, 2007
13941
13941
13702
13717
296,993,600
-226.40(-1.62%)
Jul 23, 2007
13852
13974
13852
13943
237,448,336
+92.30(+0.67%)
Jul 20, 2007
14001
14009
13798
13851
377,653,696
-149.30(-1.07%)
Jul 19, 2007
13919
14016
13919
14000
265,391,744
+82.20(+0.59%)
Jul 18, 2007
13955
13966
13824
13918
324,400,352
-53.30(-0.38%)
Jul 17, 2007
13952
14022
13943
13972
266,018,608
+20.50(+0.15%)
Jul 16, 2007
13907
13989
13895
13951
209,066,576
+43.80(+0.31%)
Jul 13, 2007
13860
13932
13846
13907
223,816,720
+45.50(+0.33%)
Jul 12, 2007
13579
13870
13579
13862
300,519,808
+283.80(+2.09%)
Jul 11, 2007
13500
13591
13475
13578
224,412,880
+76.20(+0.56%)
Jul 10, 2007
13649
13649
13496
13502
274,423,904
-148.30(-1.09%)
Jul 09, 2007
13613
13670
13609
13650
192,835,584
+38.30(+0.28%)
Jul 06, 2007
13559
13634
13538
13612
176,035,616
+45.90(+0.34%)
Jul 05, 2007
13576
13580
13514
13566
188,836,640
-11.50(-0.08%)
Jul 03, 2007
13532
13592
13532
13577
111,584,920
+41.90(+0.31%)
Jul 02, 2007
13410
13538
13410
13535
196,411,632
+126.80(+0.95%)
Jun 29, 2007
13423
13524
13314
13409
262,107,616
-13.70(-0.10%)
Jun 28, 2007
13428
13498
13389
13422
207,127,216
-5.40(-0.04%)
Jun 27, 2007
13337
13433
13260
13428
246,019,408
+90.00(+0.67%)
Jun 26, 2007
13352
13452
13309
13338
240,948,352
-14.30(-0.11%)
Jun 25, 2007
13360
13489
13300
13352
251,722,416
-8.30(-0.06%)
Jun 22, 2007
13545
13545
13360
13360
380,868,448
-185.50(-1.37%)
Jun 21, 2007
13487
13564
13399
13546
241,173,440
+56.40(+0.42%)
Jun 20, 2007
13637
13674
13483
13489
274,668,704
-146.00(-1.07%)
Jun 19, 2007
13612
13652
13577
13635
233,718,864
+22.40(+0.16%)
Jun 18, 2007
13639
13668
13609
13613
174,383,312
-26.50(-0.19%)
Jun 15, 2007
13557
13689
13556
13640
425,075,904
+85.80(+0.63%)
Jun 14, 2007
13482
13582
13479
13554
228,682,128
+71.40(+0.53%)
Jun 13, 2007
13288
13485
13288
13482
253,046,096
+187.30(+1.41%)
Jun 12, 2007
13424
13450
13295
13295
233,424,368
-130.00(-0.97%)
Jun 11, 2007
13424
13478
13382
13425
179,856,304
+0.60(+0.00%)
Jun 08, 2007
13267
13431
13252
13424
241,998,288
+157.70(+1.19%)
Jun 07, 2007
13464
13480
13260
13267
298,878,752
-199.00(-1.48%)
Jun 06, 2007
13591
13591
13437
13466
236,825,680
-129.80(-0.95%)
Jun 05, 2007
13673
13674
13551
13596
223,037,744
-80.80(-0.59%)
Jun 04, 2007
13667
13690
13619
13676
177,830,656
+8.20(+0.06%)
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.