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
Petmed Express Inc
(NQ:
PETS
)
4.260
+0.210 (+5.19%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 31, 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 (%)
Jan 31, 2005
3.893
3.989
3.802
3.828
585,748
-0.02(-0.39%)
Jan 28, 2005
3.737
3.893
3.712
3.843
474,369
+0.07(+1.74%)
Jan 27, 2005
3.757
3.792
3.737
3.777
242,587
+0.03(+0.67%)
Jan 26, 2005
3.757
3.767
3.696
3.752
407,812
+0.01(+0.13%)
Jan 25, 2005
3.585
3.782
3.540
3.747
586,235
+0.16(+4.51%)
Jan 24, 2005
3.661
4.131
3.535
3.585
1,808,062
+0.15(+4.26%)
Jan 21, 2005
3.510
3.565
3.409
3.439
146,790
-0.13(-3.54%)
Jan 20, 2005
3.631
3.631
3.383
3.565
249,276
+0.02(+0.57%)
Jan 19, 2005
3.656
3.656
3.505
3.545
196,329
-0.04(-0.99%)
Jan 18, 2005
3.449
3.631
3.383
3.580
301,320
+0.20(+5.98%)
Jan 14, 2005
3.287
3.409
3.282
3.378
184,366
+0.10(+2.92%)
Jan 13, 2005
3.166
3.308
3.156
3.282
177,271
-0.04(-1.22%)
Jan 12, 2005
3.292
3.404
3.282
3.323
139,629
+0.00(+0.00%)
Jan 11, 2005
3.358
3.358
3.247
3.323
189,554
-0.01(-0.30%)
Jan 10, 2005
3.338
3.398
3.161
3.333
305,682
+0.02(+0.61%)
Jan 07, 2005
3.540
3.600
3.166
3.313
681,285
-0.23(-6.55%)
Jan 06, 2005
3.489
3.550
3.333
3.545
334,773
+0.11(+3.08%)
Jan 05, 2005
3.681
3.681
3.424
3.439
215,922
-0.11(-2.99%)
Jan 04, 2005
3.813
3.813
3.505
3.545
396,970
-0.23(-6.15%)
Jan 03, 2005
3.828
3.924
3.732
3.777
268,582
-0.07(-1.71%)
Dec 31, 2004
3.838
3.934
3.737
3.843
226,544
+0.03(+0.79%)
Dec 30, 2004
3.686
3.853
3.636
3.813
264,368
+0.18(+4.86%)
Dec 29, 2004
3.661
3.681
3.474
3.636
255,258
+0.06(+1.55%)
Dec 28, 2004
3.535
3.600
3.414
3.580
246,941
+0.05(+1.46%)
Dec 27, 2004
3.383
3.550
3.383
3.529
143,174
+0.05(+1.57%)
Dec 23, 2004
3.585
3.585
3.323
3.474
354,867
-0.02(-0.58%)
Dec 22, 2004
3.555
3.626
3.484
3.494
181,196
-0.05(-1.42%)
Dec 21, 2004
3.535
3.595
3.494
3.545
222,188
+0.02(+0.57%)
Dec 20, 2004
3.535
3.701
3.484
3.525
359,025
-0.04(-1.13%)
Dec 17, 2004
3.560
3.585
3.484
3.565
240,802
-0.01(-0.14%)
Dec 16, 2004
3.676
3.676
3.520
3.570
268,130
-0.07(-1.94%)
Dec 15, 2004
3.686
3.787
3.570
3.641
451,901
-0.09(-2.44%)
Dec 14, 2004
3.338
3.782
3.333
3.732
1,820,278
+0.37(+11.13%)
Dec 13, 2004
3.383
3.414
3.282
3.358
314,469
+0.01(+0.15%)
Dec 10, 2004
3.292
3.383
3.257
3.353
258,031
+0.07(+2.12%)
Dec 09, 2004
3.287
3.419
3.262
3.283
366,154
-0.13(-3.67%)
Dec 08, 2004
3.277
3.409
3.277
3.409
175,255
+0.07(+1.96%)
Dec 07, 2004
3.282
3.398
3.272
3.343
219,811
-0.03(-0.90%)
Dec 06, 2004
3.232
3.383
3.232
3.373
228,326
+0.04(+1.21%)
Dec 03, 2004
3.212
3.368
3.186
3.333
201,593
+0.07(+2.01%)
Dec 02, 2004
3.358
3.373
3.156
3.267
586,362
-0.06(-1.67%)
Dec 01, 2004
3.282
3.353
3.257
3.323
197,038
+0.04(+1.23%)
Nov 30, 2004
3.207
3.368
3.207
3.282
126,540
+0.03(+0.77%)
Nov 29, 2004
3.191
3.434
3.131
3.257
203,573
+0.02(+0.62%)
Nov 26, 2004
3.184
3.257
3.136
3.237
107,133
-0.01(-0.31%)
Nov 24, 2004
3.257
3.257
3.141
3.247
112,084
+0.03(+0.94%)
Nov 23, 2004
3.222
3.282
3.151
3.217
216,247
-0.07(-2.00%)
Nov 22, 2004
3.111
3.282
3.111
3.282
245,159
+0.15(+4.84%)
Nov 19, 2004
3.242
3.282
3.045
3.131
388,334
-0.13(-4.02%)
Nov 18, 2004
3.378
3.383
3.257
3.262
162,185
-0.09(-2.56%)
Nov 17, 2004
3.247
3.424
3.232
3.348
220,603
+0.01(+0.30%)
Nov 16, 2004
3.429
3.429
3.308
3.338
171,492
-0.09(-2.51%)
Nov 15, 2004
3.313
3.424
3.207
3.424
415,464
+0.14(+4.31%)
Nov 12, 2004
3.282
3.282
3.166
3.282
208,128
+0.10(+3.17%)
Nov 11, 2004
3.358
3.404
3.141
3.181
481,209
-0.12(-3.52%)
Nov 10, 2004
3.222
3.388
3.106
3.297
675,871
+0.16(+4.98%)
Nov 09, 2004
3.075
3.156
2.939
3.141
605,175
+0.13(+4.19%)
Nov 08, 2004
2.798
3.030
2.798
3.015
453,089
+0.12(+4.19%)
Nov 05, 2004
2.899
2.934
2.853
2.894
244,565
+0.04(+1.42%)
Nov 04, 2004
2.878
2.904
2.777
2.853
226,940
+0.03(+1.07%)
Nov 03, 2004
2.899
2.904
2.732
2.823
440,415
-0.04(-1.41%)
Nov 02, 2004
2.878
2.899
2.808
2.863
391,502
+0.04(+1.25%)
Nov 01, 2004
2.762
2.894
2.651
2.828
643,790
+0.08(+2.85%)
Oct 29, 2004
2.611
2.767
2.606
2.750
414,671
+0.11(+4.31%)
Oct 28, 2004
2.540
2.641
2.540
2.636
257,437
+0.02(+0.58%)
Oct 27, 2004
2.510
2.641
2.272
2.621
508,339
+0.14(+5.49%)
Oct 26, 2004
2.495
2.500
2.464
2.484
201,593
+0.00(+0.00%)
Oct 25, 2004
2.348
2.495
2.323
2.484
396,057
+0.07(+2.71%)
Oct 22, 2004
2.444
2.474
2.363
2.419
129,510
-0.02(-0.62%)
Oct 21, 2004
2.474
2.484
2.404
2.434
179,413
-0.04(-1.63%)
Oct 20, 2004
2.389
2.474
2.333
2.474
202,781
+0.10(+4.26%)
Oct 19, 2004
2.414
2.414
2.303
2.373
160,601
+0.02(+0.86%)
Oct 18, 2004
2.333
2.394
2.323
2.353
166,938
+0.02(+0.65%)
Oct 15, 2004
2.429
2.429
2.323
2.338
151,293
-0.04(-1.70%)
Oct 14, 2004
2.484
2.484
2.373
2.378
133,075
-0.10(-3.88%)
Oct 13, 2004
2.515
2.520
2.459
2.474
152,085
-0.02(-0.81%)
Oct 12, 2004
2.444
2.525
2.378
2.495
231,099
+0.05(+2.07%)
Oct 11, 2004
2.424
2.444
2.283
2.444
199,216
+0.07(+2.76%)
Oct 08, 2004
2.368
2.449
2.368
2.378
100,202
-0.03(-1.26%)
Oct 07, 2004
2.525
2.525
2.399
2.409
112,084
-0.03(-1.24%)
Oct 06, 2004
2.449
2.520
2.404
2.439
260,803
-0.06(-2.23%)
Oct 05, 2004
2.500
2.515
2.414
2.495
237,436
+0.07(+2.92%)
Oct 04, 2004
2.378
2.525
2.378
2.424
238,030
-0.06(-2.44%)
Oct 01, 2004
2.338
2.500
2.338
2.484
156,442
+0.09(+3.58%)
Sep 30, 2004
2.338
2.399
2.298
2.399
292,686
+0.01(+0.42%)
Sep 29, 2004
2.459
2.500
2.293
2.389
436,257
-0.09(-3.47%)
Sep 28, 2004
2.449
2.550
2.439
2.474
193,275
-0.04(-1.41%)
Sep 27, 2004
2.439
2.535
2.378
2.510
276,645
+0.01(+0.20%)
Sep 24, 2004
2.515
2.530
2.474
2.505
345,955
-0.01(-0.20%)
Sep 23, 2004
2.495
2.575
2.479
2.510
229,713
+0.03(+1.22%)
Sep 22, 2004
2.479
2.530
2.429
2.479
266,942
-0.03(-1.21%)
Sep 21, 2004
2.545
2.591
2.449
2.510
209,910
-0.02(-0.60%)
Sep 20, 2004
2.550
2.550
2.479
2.525
257,833
-0.02(-0.79%)
Sep 17, 2004
2.631
2.651
2.525
2.545
345,559
-0.07(-2.51%)
Sep 16, 2004
2.575
2.641
2.550
2.611
525,963
-0.01(-0.19%)
Sep 15, 2004
2.722
2.722
2.550
2.616
518,042
-0.05(-1.71%)
Sep 14, 2004
2.747
2.747
2.616
2.661
337,836
-0.04(-1.31%)
Sep 13, 2004
2.631
2.757
2.631
2.697
627,750
-0.05(-1.66%)
Sep 10, 2004
2.742
2.853
2.686
2.742
543,234
-0.08(-2.69%)
Sep 09, 2004
2.904
2.954
2.818
2.818
307,934
-0.04(-1.24%)
Sep 08, 2004
2.974
2.984
2.651
2.853
363,184
+0.00(+0.00%)
Sep 07, 2004
2.782
2.924
2.742
2.853
218,821
+0.06(+2.17%)
Sep 03, 2004
2.878
2.894
2.767
2.793
292,290
-0.08(-2.64%)
Sep 02, 2004
2.838
2.939
2.616
2.868
616,463
-0.01(-0.18%)
Sep 01, 2004
2.954
3.151
2.828
2.873
437,445
+0.03(+1.07%)
Aug 31, 2004
2.979
2.995
2.818
2.843
281,200
-0.07(-2.43%)
Aug 30, 2004
2.899
2.954
2.767
2.914
508,735
+0.01(+0.17%)
Aug 27, 2004
2.823
2.949
2.777
2.909
448,534
+0.15(+5.49%)
Aug 26, 2004
2.666
2.818
2.601
2.757
910,535
+0.13(+5.00%)
Aug 25, 2004
2.666
2.666
2.535
2.626
287,735
+0.02(+0.78%)
Aug 24, 2004
2.601
2.651
2.510
2.606
622,601
+0.06(+2.38%)
Aug 23, 2004
2.484
2.580
2.338
2.545
845,384
+0.22(+9.33%)
Aug 20, 2004
2.328
2.343
2.237
2.328
462,000
+0.01(+0.22%)
Aug 19, 2004
2.368
2.424
2.121
2.323
2,040,486
-0.18(-7.07%)
Aug 18, 2004
2.732
2.803
2.424
2.500
2,988,251
-0.60(-19.38%)
Aug 17, 2004
3.025
3.156
2.888
3.101
1,358,278
+0.21(+7.34%)
Aug 16, 2004
2.833
2.924
2.712
2.888
944,794
+0.25(+9.58%)
Aug 13, 2004
2.671
2.676
2.585
2.636
315,657
+0.05(+1.95%)
Aug 12, 2004
2.545
2.661
2.535
2.585
308,330
-0.05(-1.92%)
Aug 11, 2004
2.666
2.666
2.358
2.636
432,494
+0.03(+0.97%)
Aug 10, 2004
2.585
2.727
2.535
2.611
1,021,233
+0.08(+3.19%)
Aug 09, 2004
2.474
2.591
2.283
2.530
717,259
+0.21(+9.15%)
Aug 06, 2004
2.399
2.439
2.237
2.318
339,024
+0.05(+2.00%)
Aug 05, 2004
2.373
2.389
2.272
2.272
467,149
-0.01(-0.44%)
Aug 04, 2004
2.389
2.399
2.272
2.283
462,594
-0.02(-0.66%)
Aug 03, 2004
2.272
2.394
2.182
2.298
1,001,024
+0.14(+6.31%)
Aug 02, 2004
2.096
2.176
2.020
2.161
1,020,639
+0.09(+4.39%)
Jul 30, 2004
2.232
2.333
2.040
2.070
1,252,530
-0.19(-8.28%)
Jul 29, 2004
2.414
2.469
2.232
2.257
747,161
-0.15(-6.29%)
Jul 28, 2004
2.500
2.500
2.399
2.409
493,091
-0.05(-2.05%)
Jul 27, 2004
2.520
2.525
2.373
2.459
1,323,029
-0.02(-0.61%)
Jul 26, 2004
3.106
3.156
2.318
2.474
4,297,220
-1.06(-30.00%)
Jul 22, 2004
3.545
3.565
3.484
3.535
316,845
+0.05(+1.30%)
Jul 21, 2004
3.520
3.540
3.459
3.489
164,561
-0.01(-0.29%)
Jul 20, 2004
3.499
3.560
3.484
3.499
272,685
-0.04(-1.00%)
Jul 19, 2004
3.585
3.636
3.459
3.535
503,190
-0.10(-2.64%)
Jul 16, 2004
3.616
3.691
3.585
3.631
267,536
+0.03(+0.84%)
Jul 15, 2004
3.762
3.823
3.585
3.600
467,743
-0.19(-5.06%)
Jul 14, 2004
3.782
3.863
3.762
3.792
257,437
-0.05(-1.31%)
Jul 13, 2004
3.742
3.888
3.742
3.843
141,590
-0.03(-0.65%)
Jul 12, 2004
4.015
4.015
3.742
3.868
627,948
-0.12(-2.91%)
Jul 09, 2004
3.762
4.020
3.762
3.984
363,976
+0.26(+6.91%)
Jul 08, 2004
3.797
3.878
3.661
3.727
351,896
-0.11(-2.77%)
Jul 07, 2004
3.989
3.989
3.792
3.833
273,279
+0.01(+0.26%)
Jul 06, 2004
3.989
4.020
3.818
3.823
261,793
-0.14(-3.57%)
Jul 02, 2004
4.136
4.136
3.939
3.964
329,519
-0.13(-3.09%)
Jul 01, 2004
4.121
4.131
4.035
4.090
282,586
+0.04(+1.01%)
Jun 30, 2004
4.166
4.242
4.030
4.049
682,406
-0.08(-1.97%)
Jun 29, 2004
4.146
4.338
4.131
4.131
466,159
-0.03(-0.61%)
Jun 28, 2004
4.373
4.373
4.141
4.156
340,015
-0.09(-2.14%)
Jun 25, 2004
4.313
4.378
2.126
4.247
1,528,780
-0.06(-1.41%)
Jun 24, 2004
4.267
4.343
4.140
4.307
304,964
+0.02(+0.47%)
Jun 23, 2004
3.989
4.313
3.893
4.287
451,505
+0.30(+7.60%)
Jun 22, 2004
4.060
4.060
3.863
3.984
339,222
-0.08(-1.87%)
Jun 21, 2004
4.090
4.095
4.030
4.060
185,948
-0.04(-0.86%)
Jun 18, 2004
4.201
4.272
3.964
4.095
649,533
-0.13(-2.99%)
Jun 17, 2004
4.262
4.313
4.191
4.222
179,413
-0.09(-2.11%)
Jun 16, 2004
4.201
4.474
4.166
4.313
669,732
+0.07(+1.67%)
Jun 15, 2004
4.323
4.419
4.166
4.242
547,153
-0.17(-3.78%)
Jun 14, 2004
4.450
4.494
4.303
4.408
699,040
-0.09(-1.91%)
Jun 10, 2004
4.646
4.676
4.419
4.494
467,149
-0.05(-1.11%)
Jun 09, 2004
4.590
4.646
4.292
4.545
1,097,078
-0.03(-0.55%)
Jun 08, 2004
4.676
4.767
4.424
4.570
1,224,014
-0.13(-2.69%)
Jun 07, 2004
5.191
5.252
4.605
4.696
1,929,392
-0.32(-6.44%)
Jun 04, 2004
5.429
5.858
4.913
5.019
6,827,828
+0.23(+4.76%)
Jun 03, 2004
4.181
4.913
4.141
4.791
2,756,558
+0.75(+18.45%)
Jun 02, 2004
4.272
4.353
3.979
4.045
1,334,514
-0.28(-6.43%)
Jun 01, 2004
4.621
4.671
4.318
4.323
768,350
+0.00(+0.00%)
May 28, 2004
4.393
4.535
4.166
4.323
411,107
+0.09(+2.15%)
May 27, 2004
3.777
4.292
3.717
4.232
632,305
+0.57(+15.43%)
May 26, 2004
3.565
3.696
3.565
3.666
228,525
+0.12(+3.42%)
May 25, 2004
3.808
3.813
3.398
3.545
407,938
-0.22(-5.90%)
May 24, 2004
3.560
3.792
3.409
3.767
425,761
+0.37(+10.85%)
May 21, 2004
4.161
4.161
3.338
3.398
1,527,394
-0.65(-16.08%)
May 20, 2004
4.247
4.267
4.050
4.050
195,256
-0.17(-4.07%)
May 19, 2004
4.267
4.489
4.085
4.222
411,899
-0.07(-1.65%)
May 18, 2004
4.575
4.701
4.105
4.292
504,774
-0.08(-1.73%)
May 17, 2004
5.146
5.227
4.267
4.368
633,097
-0.88(-16.83%)
May 14, 2004
5.141
5.368
5.100
5.252
107,727
+0.10(+1.96%)
May 13, 2004
5.348
5.555
5.136
5.151
173,076
-0.09(-1.73%)
May 12, 2004
5.287
5.429
5.201
5.242
238,030
-0.07(-1.24%)
May 11, 2004
5.211
5.474
5.176
5.307
205,751
-0.11(-1.96%)
May 10, 2004
5.282
5.418
5.110
5.413
183,374
+0.09(+1.61%)
May 07, 2004
5.479
5.494
5.237
5.328
173,869
-0.08(-1.49%)
May 06, 2004
5.555
5.555
5.237
5.408
325,559
-0.04(-0.74%)
May 05, 2004
5.767
5.767
5.358
5.449
115,846
-0.21(-3.75%)
May 04, 2004
5.423
5.898
5.358
5.661
165,551
+0.22(+4.09%)
May 03, 2004
5.237
5.504
5.161
5.439
111,886
+0.07(+1.22%)
Apr 30, 2004
5.807
5.994
5.226
5.373
381,007
-0.49(-8.35%)
Apr 29, 2004
6.060
6.135
5.807
5.863
260,011
-0.25(-4.13%)
Apr 28, 2004
6.186
6.196
6.100
6.115
97,826
-0.09(-1.46%)
Apr 27, 2004
6.055
6.211
6.055
6.206
29,704
+0.10(+1.65%)
Apr 26, 2004
6.337
6.337
6.060
6.105
89,508
-0.05(-0.75%)
Apr 23, 2004
6.168
6.168
5.994
6.151
45,150
+0.09(+1.52%)
Apr 22, 2004
6.135
6.337
6.009
6.059
197,434
-0.10(-1.65%)
Apr 21, 2004
6.247
6.337
6.085
6.161
50,497
+0.00(+0.00%)
Apr 20, 2004
6.211
6.236
6.075
6.161
74,854
+0.06(+0.99%)
Apr 19, 2004
6.110
6.236
5.933
6.100
93,271
-0.01(-0.17%)
Apr 16, 2004
6.120
6.211
6.110
6.110
148,125
-0.10(-1.55%)
Apr 15, 2004
5.868
6.257
5.595
6.206
419,226
+0.34(+5.77%)
Apr 14, 2004
5.191
5.918
5.191
5.868
267,734
+0.61(+11.62%)
Apr 13, 2004
5.295
5.555
5.161
5.257
60,398
-0.03(-0.48%)
Apr 12, 2004
5.479
5.479
5.201
5.282
86,934
-0.15(-2.70%)
Apr 08, 2004
5.353
5.479
5.353
5.429
40,991
-0.04(-0.65%)
Apr 07, 2004
5.555
5.555
5.454
5.464
93,865
-0.09(-1.64%)
Apr 06, 2004
5.757
5.757
5.449
5.555
111,886
-0.18(-3.08%)
Apr 05, 2004
5.802
5.802
5.560
5.731
114,262
+0.03(+0.44%)
Apr 02, 2004
5.610
5.731
5.580
5.706
40,793
+0.15(+2.73%)
Apr 01, 2004
5.529
5.731
5.529
5.555
127,332
+0.00(+0.00%)
Mar 31, 2004
5.499
5.802
5.499
5.555
199,216
-0.19(-3.34%)
Mar 30, 2004
5.656
5.757
5.529
5.747
90,697
+0.12(+2.15%)
Mar 29, 2004
5.630
5.630
5.423
5.625
85,548
+0.01(+0.18%)
Mar 26, 2004
5.585
5.686
5.459
5.615
133,867
+0.11(+1.92%)
Mar 25, 2004
5.721
5.731
5.252
5.509
147,333
+0.18(+3.32%)
Mar 24, 2004
5.201
5.338
5.201
5.332
84,954
+0.09(+1.81%)
Mar 23, 2004
5.287
5.348
5.201
5.237
68,319
+0.02(+0.30%)
Mar 22, 2004
5.272
5.378
5.176
5.221
63,765
-0.18(-3.36%)
Mar 19, 2004
5.317
5.439
5.317
5.403
90,499
+0.06(+1.13%)
Mar 18, 2004
5.186
5.449
5.186
5.343
59,210
+0.04(+0.76%)
Mar 17, 2004
5.368
5.509
5.257
5.302
50,893
-0.07(-1.32%)
Mar 16, 2004
5.181
5.535
5.181
5.373
44,952
+0.06(+1.14%)
Mar 15, 2004
5.373
5.706
5.151
5.312
159,214
-0.20(-3.57%)
Mar 12, 2004
5.540
5.706
5.454
5.509
68,913
-0.12(-2.15%)
Mar 11, 2004
5.373
5.676
5.181
5.630
184,166
+0.14(+2.58%)
Mar 10, 2004
5.721
5.721
5.459
5.489
49,507
-0.22(-3.81%)
Mar 09, 2004
5.630
5.706
5.393
5.706
116,836
+0.06(+0.98%)
Mar 08, 2004
5.984
5.984
5.625
5.651
39,605
-0.26(-4.36%)
Mar 05, 2004
5.853
5.979
5.807
5.908
178,819
+0.05(+0.86%)
Mar 04, 2004
5.694
6.055
5.580
5.858
134,065
+0.08(+1.31%)
Mar 03, 2004
5.782
5.807
5.358
5.782
139,016
+0.06(+1.06%)
Mar 02, 2004
5.812
5.903
5.560
5.721
105,153
-0.01(-0.18%)
Mar 01, 2004
5.504
5.807
5.393
5.731
77,627
+0.31(+5.68%)
Feb 27, 2004
5.423
5.439
5.375
5.423
114,460
+0.00(+0.00%)
Feb 26, 2004
5.499
5.499
5.353
5.423
62,973
+0.05(+0.94%)
Feb 25, 2004
5.176
5.423
5.146
5.373
191,889
+0.08(+1.53%)
Feb 24, 2004
5.807
5.858
5.075
5.292
327,935
-0.58(-9.81%)
Feb 23, 2004
6.060
6.060
5.782
5.868
121,391
-0.17(-2.76%)
Feb 20, 2004
6.009
6.060
5.868
6.034
56,834
-0.02(-0.33%)
Feb 19, 2004
5.812
6.095
5.812
6.055
162,383
+0.17(+2.92%)
Feb 18, 2004
6.115
6.115
5.807
5.883
170,304
-0.20(-3.32%)
Feb 17, 2004
6.307
6.343
6.065
6.085
184,958
-0.22(-3.45%)
Feb 13, 2004
6.009
6.605
5.989
6.302
205,751
-0.24(-3.70%)
Feb 12, 2004
6.110
6.595
6.110
6.545
1,518,483
+0.23(+3.69%)
Feb 11, 2004
6.072
6.312
6.065
6.312
473,486
+0.23(+3.81%)
Feb 10, 2004
6.141
6.186
5.959
6.080
211,692
-0.06(-0.91%)
Feb 09, 2004
5.959
6.186
5.681
6.135
285,953
+0.22(+3.67%)
Feb 06, 2004
5.959
6.060
5.459
5.918
266,744
-0.11(-1.84%)
Feb 05, 2004
5.959
6.060
5.832
6.029
271,695
+0.20(+3.47%)
Feb 04, 2004
6.070
6.070
5.555
5.827
280,408
-0.18(-2.94%)
Feb 03, 2004
5.595
6.565
5.535
6.004
335,262
+0.35(+6.15%)
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.