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
Halliburton Co
(NY:
HAL
)
34.08
+0.26 (+0.77%)
Official Closing Price
Updated: 7:00 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 (%)
Oct 31, 2005
11.38
11.77
11.36
11.67
20,120,944
+0.29(+2.55%)
Oct 28, 2005
10.96
11.39
10.86
11.38
23,490,812
+0.50(+4.59%)
Oct 27, 2005
11.61
11.61
10.80
10.88
32,820,828
-0.60(-5.25%)
Oct 26, 2005
11.65
12.09
11.41
11.48
25,204,240
-0.25(-2.10%)
Oct 25, 2005
11.77
11.99
11.38
11.73
48,459,252
-0.33(-2.77%)
Oct 24, 2005
11.38
12.07
11.32
12.06
19,813,716
+0.60(+5.24%)
Oct 21, 2005
11.21
11.63
11.20
11.46
18,803,136
+0.08(+0.75%)
Oct 20, 2005
11.71
11.82
11.16
11.37
21,930,618
-0.37(-3.14%)
Oct 19, 2005
11.46
11.80
11.15
11.74
26,981,496
+0.20(+1.69%)
Oct 18, 2005
11.84
12.10
11.54
11.55
14,899,102
-0.55(-4.57%)
Oct 17, 2005
12.22
12.32
12.07
12.10
13,503,285
+0.01(+0.05%)
Oct 14, 2005
11.66
12.13
11.49
12.10
20,129,808
+0.35(+3.01%)
Oct 13, 2005
11.97
12.02
11.39
11.74
26,309,548
-0.33(-2.73%)
Oct 12, 2005
12.18
12.30
11.93
12.07
12,662,147
-0.12(-1.02%)
Oct 11, 2005
12.15
12.35
12.15
12.20
10,593,623
+0.17(+1.40%)
Oct 10, 2005
12.33
12.34
11.90
12.03
15,778,991
-0.35(-2.84%)
Oct 07, 2005
12.18
12.40
12.01
12.38
18,296,832
+0.38(+3.19%)
Oct 06, 2005
12.17
12.34
11.82
12.00
39,824,988
-0.29(-2.36%)
Oct 05, 2005
13.02
13.05
12.29
12.29
27,650,910
-0.73(-5.60%)
Oct 04, 2005
13.28
13.67
13.02
13.02
11,862,041
-0.59(-4.34%)
Oct 03, 2005
13.60
13.69
13.48
13.61
9,899,133
+0.08(+0.58%)
Sep 30, 2005
13.70
13.76
13.51
13.53
13,470,105
-0.17(-1.27%)
Sep 29, 2005
13.69
13.78
13.55
13.70
19,036,152
+0.01(+0.06%)
Sep 28, 2005
13.45
13.72
13.40
13.69
16,435,236
+0.25(+1.83%)
Sep 27, 2005
13.18
13.49
13.08
13.45
16,859,478
+0.18(+1.37%)
Sep 26, 2005
12.83
13.26
12.77
13.26
16,852,892
+0.43(+3.35%)
Sep 23, 2005
12.83
12.95
12.70
12.83
14,912,779
-0.04(-0.29%)
Sep 22, 2005
12.87
13.27
12.67
12.87
15,718,205
-0.21(-1.59%)
Sep 21, 2005
13.24
13.25
12.91
13.08
18,917,870
+0.06(+0.49%)
Sep 20, 2005
13.10
13.21
12.97
13.02
12,726,987
-0.16(-1.20%)
Sep 19, 2005
13.00
13.31
12.99
13.17
18,673,964
+0.34(+2.66%)
Sep 16, 2005
12.73
12.87
12.63
12.83
17,554,220
+0.13(+1.06%)
Sep 15, 2005
12.59
12.71
12.49
12.70
12,762,952
+0.19(+1.53%)
Sep 14, 2005
12.44
12.73
12.42
12.51
15,682,492
+0.13(+1.04%)
Sep 13, 2005
12.59
12.73
12.36
12.38
18,052,166
-0.18(-1.42%)
Sep 12, 2005
12.95
12.97
12.55
12.56
18,900,142
-0.49(-3.78%)
Sep 09, 2005
12.83
13.05
12.78
13.05
14,771,450
+0.32(+2.53%)
Sep 08, 2005
12.73
12.85
12.65
12.73
13,155,534
+0.05(+0.42%)
Sep 07, 2005
12.80
12.87
12.59
12.67
15,707,314
-0.12(-0.96%)
Sep 06, 2005
12.40
12.81
12.34
12.80
21,720,142
+0.50(+4.03%)
Sep 02, 2005
12.43
12.47
12.27
12.30
13,267,483
-0.17(-1.35%)
Sep 01, 2005
12.33
12.52
12.25
12.47
23,513,354
+0.23(+1.87%)
Aug 31, 2005
11.84
12.24
11.83
12.24
27,558,464
+0.43(+3.61%)
Aug 30, 2005
11.49
11.83
11.49
11.81
19,183,812
+0.40(+3.53%)
Aug 29, 2005
11.31
11.79
11.33
11.41
16,934,700
+0.11(+0.94%)
Aug 26, 2005
11.39
11.49
11.30
11.30
9,891,788
-0.08(-0.71%)
Aug 25, 2005
11.56
11.56
11.35
11.38
10,203,827
-0.18(-1.52%)
Aug 24, 2005
11.30
11.62
11.25
11.56
21,473,704
+0.31(+2.75%)
Aug 23, 2005
11.30
11.31
11.10
11.25
11,734,642
+0.00(+0.04%)
Aug 22, 2005
11.27
11.31
11.07
11.25
12,174,333
+0.10(+0.89%)
Aug 19, 2005
11.09
11.17
11.03
11.15
8,800,918
+0.20(+1.86%)
Aug 18, 2005
10.97
11.10
10.85
10.94
13,792,022
-0.07(-0.64%)
Aug 17, 2005
11.26
11.43
10.97
11.02
16,624,941
-0.25(-2.21%)
Aug 16, 2005
11.50
11.62
11.23
11.26
10,891,478
-0.23(-2.04%)
Aug 15, 2005
11.62
11.65
11.47
11.50
9,122,328
-0.11(-0.97%)
Aug 12, 2005
11.83
11.88
11.61
11.61
12,370,117
-0.20(-1.67%)
Aug 11, 2005
11.68
11.83
11.64
11.81
13,544,316
+0.15(+1.27%)
Aug 10, 2005
11.58
11.77
11.50
11.66
13,380,951
+0.14(+1.23%)
Aug 09, 2005
11.59
11.60
11.43
11.52
10,921,112
-0.05(-0.44%)
Aug 08, 2005
11.70
11.78
11.55
11.57
16,160,175
+0.04(+0.33%)
Aug 05, 2005
11.80
11.80
11.45
11.53
14,872,508
-0.15(-1.30%)
Aug 04, 2005
11.60
11.84
11.57
11.68
13,853,062
+0.09(+0.77%)
Aug 03, 2005
11.65
11.72
11.56
11.60
19,857,534
+0.02(+0.17%)
Aug 02, 2005
11.26
11.58
11.25
11.58
18,037,982
+0.38(+3.37%)
Aug 01, 2005
11.14
11.26
11.09
11.20
10,329,706
+0.13(+1.21%)
Jul 29, 2005
11.11
11.15
11.01
11.06
14,357,086
-0.04(-0.37%)
Jul 28, 2005
11.17
11.21
11.01
11.11
13,338,401
-0.02(-0.16%)
Jul 27, 2005
11.06
11.17
10.97
11.12
16,637,099
+0.11(+1.02%)
Jul 26, 2005
10.99
11.06
10.87
11.01
26,704,156
+0.18(+1.68%)
Jul 25, 2005
10.60
11.03
10.59
10.83
42,545,452
+0.31(+2.95%)
Jul 22, 2005
10.06
10.63
9.969
10.52
51,348,904
+0.91(+9.42%)
Jul 21, 2005
9.683
9.772
9.509
9.614
11,113,856
-0.03(-0.35%)
Jul 20, 2005
9.703
9.730
9.565
9.647
13,198,338
-0.07(-0.75%)
Jul 19, 2005
9.345
9.721
9.249
9.721
15,291,684
+0.56(+6.07%)
Jul 18, 2005
9.162
9.274
9.034
9.164
11,578,876
-0.05(-0.56%)
Jul 15, 2005
9.355
9.381
9.193
9.215
13,338,907
-0.08(-0.83%)
Jul 14, 2005
9.565
9.624
9.178
9.292
16,605,692
-0.27(-2.81%)
Jul 13, 2005
9.723
9.730
9.545
9.561
10,085,799
-0.12(-1.20%)
Jul 12, 2005
9.673
9.772
9.543
9.677
9,445,765
+0.04(+0.41%)
Jul 11, 2005
9.549
9.671
9.397
9.638
9,628,125
+0.09(+0.95%)
Jul 08, 2005
9.715
9.758
9.523
9.547
8,791,800
-0.13(-1.31%)
Jul 07, 2005
9.594
9.675
9.476
9.673
12,342,003
+0.06(+0.60%)
Jul 06, 2005
9.863
9.871
9.594
9.616
11,695,890
-0.18(-1.87%)
Jul 05, 2005
9.521
9.819
9.511
9.799
10,773,197
+0.30(+3.20%)
Jul 01, 2005
9.525
9.539
9.432
9.495
6,678,951
+0.06(+0.59%)
Jun 30, 2005
9.397
9.634
9.375
9.440
15,741,759
-0.02(-0.23%)
Jun 29, 2005
9.468
9.604
9.399
9.462
10,542,460
+0.01(+0.10%)
Jun 28, 2005
9.640
9.640
9.426
9.452
11,885,849
-0.22(-2.29%)
Jun 27, 2005
9.608
9.750
9.574
9.673
14,298,326
+0.17(+1.83%)
Jun 24, 2005
9.570
9.632
9.499
9.499
18,262,640
-0.01(-0.10%)
Jun 23, 2005
9.426
9.620
9.379
9.509
19,765,846
+0.15(+1.62%)
Jun 22, 2005
9.168
9.383
9.160
9.357
16,478,800
+0.24(+2.69%)
Jun 21, 2005
9.142
9.142
9.000
9.113
12,255,889
-0.03(-0.32%)
Jun 20, 2005
9.162
9.251
9.061
9.142
7,568,465
-0.02(-0.17%)
Jun 17, 2005
9.122
9.180
9.030
9.158
14,032,637
+0.09(+1.05%)
Jun 16, 2005
8.968
9.065
8.953
9.063
7,766,022
+0.12(+1.35%)
Jun 15, 2005
8.972
9.002
8.870
8.943
7,256,426
+0.02(+0.22%)
Jun 14, 2005
8.854
8.998
8.854
8.923
10,771,171
+0.08(+0.85%)
Jun 13, 2005
8.765
8.901
8.716
8.848
6,139,722
+0.00(+0.04%)
Jun 10, 2005
8.807
8.927
8.749
8.844
9,612,675
+0.04(+0.43%)
Jun 09, 2005
8.526
8.830
8.518
8.807
11,729,576
+0.28(+3.29%)
Jun 08, 2005
8.532
8.745
8.453
8.526
10,968,475
-0.01(-0.07%)
Jun 07, 2005
8.658
8.755
8.526
8.532
9,499,460
-0.13(-1.46%)
Jun 06, 2005
8.617
8.668
8.493
8.658
10,047,554
+0.09(+1.04%)
Jun 03, 2005
8.516
8.662
8.516
8.570
7,226,792
+0.07(+0.86%)
Jun 02, 2005
8.544
8.605
8.291
8.497
6,886,386
-0.05(-0.53%)
Jun 01, 2005
8.473
8.655
8.469
8.542
8,055,013
+0.10(+1.24%)
May 31, 2005
8.516
8.516
8.350
8.437
7,001,628
-0.09(-1.06%)
May 27, 2005
8.461
8.548
8.437
8.528
5,942,671
+0.11(+1.27%)
May 26, 2005
8.530
8.532
8.362
8.422
6,324,868
-0.01(-0.09%)
May 25, 2005
8.352
8.493
8.252
8.429
8,608,680
+0.08(+0.95%)
May 24, 2005
8.297
8.376
8.272
8.350
6,968,195
+0.07(+0.79%)
May 23, 2005
8.260
8.358
8.252
8.285
12,286,789
+0.05(+0.58%)
May 20, 2005
8.195
8.291
8.177
8.238
10,166,595
+0.08(+1.04%)
May 19, 2005
8.054
8.264
8.029
8.153
10,984,938
+0.10(+1.28%)
May 18, 2005
8.240
8.354
8.005
8.050
16,879,992
-0.14(-1.76%)
May 17, 2005
8.035
8.197
8.033
8.195
11,889,142
+0.16(+1.99%)
May 16, 2005
8.074
8.112
7.827
8.035
18,350,020
-0.04(-0.49%)
May 13, 2005
8.102
8.173
7.918
8.074
21,041,104
+0.05(+0.59%)
May 12, 2005
8.410
8.522
8.023
8.027
21,301,474
-0.38(-4.58%)
May 11, 2005
8.325
8.427
8.285
8.412
8,081,607
+0.09(+1.04%)
May 10, 2005
8.518
8.552
8.295
8.325
9,217,054
-0.19(-2.27%)
May 09, 2005
8.396
8.544
8.378
8.518
7,672,309
+0.13(+1.55%)
May 06, 2005
8.465
8.587
8.370
8.388
7,607,470
-0.02(-0.19%)
May 05, 2005
8.356
8.522
8.341
8.404
10,170,648
+0.07(+0.88%)
May 04, 2005
8.297
8.473
8.242
8.331
11,954,994
+0.05(+0.64%)
May 03, 2005
8.437
8.437
8.272
8.277
14,561,989
-0.17(-1.99%)
May 02, 2005
8.210
8.463
8.183
8.445
10,059,458
+0.23(+2.86%)
Apr 29, 2005
8.291
8.370
8.082
8.210
12,062,637
+0.01(+0.10%)
Apr 28, 2005
8.420
8.420
8.157
8.202
18,402,196
-0.24(-2.83%)
Apr 27, 2005
8.735
8.735
8.410
8.441
17,751,018
-0.28(-3.21%)
Apr 26, 2005
8.769
8.832
8.690
8.722
19,300,574
-0.00(-0.05%)
Apr 25, 2005
8.749
8.844
8.684
8.726
17,419,476
+0.07(+0.82%)
Apr 22, 2005
8.686
8.775
8.510
8.655
17,914,128
+0.10(+1.18%)
Apr 21, 2005
8.299
8.554
8.254
8.554
10,950,998
+0.30(+3.66%)
Apr 20, 2005
8.445
8.619
8.232
8.252
14,095,703
-0.21(-2.43%)
Apr 19, 2005
8.270
8.487
8.252
8.457
15,355,257
+0.33(+4.03%)
Apr 18, 2005
7.999
8.195
7.995
8.129
14,792,472
+0.11(+1.43%)
Apr 15, 2005
8.390
8.457
7.946
8.015
22,822,410
-0.35(-4.13%)
Apr 14, 2005
8.516
8.578
8.356
8.360
19,107,070
-0.08(-0.96%)
Apr 13, 2005
8.647
8.726
8.416
8.441
19,497,624
-0.23(-2.69%)
Apr 12, 2005
8.805
8.820
8.538
8.674
13,084,869
-0.13(-1.46%)
Apr 11, 2005
8.735
8.876
8.637
8.803
11,807,586
+0.05(+0.59%)
Apr 08, 2005
8.919
8.955
8.749
8.751
11,159,447
-0.15(-1.73%)
Apr 07, 2005
9.065
9.132
8.844
8.905
20,342,056
-0.09(-0.97%)
Apr 06, 2005
8.824
9.002
8.777
8.992
18,716,262
+0.22(+2.47%)
Apr 05, 2005
8.862
8.923
8.692
8.775
15,771,900
-0.09(-1.00%)
Apr 04, 2005
8.878
8.929
8.757
8.864
24,640,442
+0.05(+0.56%)
Apr 01, 2005
8.686
8.814
8.633
8.814
17,338,426
+0.28(+3.24%)
Mar 31, 2005
8.459
8.558
8.437
8.538
20,243,276
+0.22(+2.63%)
Mar 30, 2005
8.291
8.331
8.025
8.319
15,513,049
+0.13(+1.59%)
Mar 29, 2005
8.394
8.449
8.183
8.189
11,299,256
-0.21(-2.45%)
Mar 28, 2005
8.333
8.447
8.319
8.394
8,493,691
+0.09(+1.09%)
Mar 24, 2005
8.360
8.459
8.303
8.303
12,248,544
+0.04(+0.43%)
Mar 23, 2005
8.400
8.548
8.226
8.268
22,476,432
-0.31(-3.64%)
Mar 22, 2005
8.767
8.767
8.566
8.579
16,995,994
-0.02(-0.18%)
Mar 21, 2005
8.686
8.686
8.493
8.595
18,354,072
-0.08(-0.87%)
Mar 18, 2005
8.449
8.670
8.429
8.670
45,092,676
+0.26(+3.05%)
Mar 17, 2005
8.429
8.566
8.350
8.414
25,264,520
+0.14(+1.72%)
Mar 16, 2005
8.195
8.331
8.094
8.272
15,669,828
+0.07(+0.87%)
Mar 15, 2005
8.331
8.497
8.200
8.200
18,525,796
-0.09(-1.10%)
Mar 14, 2005
7.985
8.350
7.896
8.291
20,406,642
+0.32(+4.01%)
Mar 11, 2005
7.946
8.159
7.918
7.971
21,515,240
-0.12(-1.54%)
Mar 10, 2005
8.291
8.293
8.066
8.096
21,342,504
-0.22(-2.66%)
Mar 09, 2005
8.621
8.647
8.315
8.317
13,985,274
-0.25(-2.97%)
Mar 08, 2005
8.643
8.702
8.548
8.572
10,272,972
-0.07(-0.80%)
Mar 07, 2005
8.844
8.844
8.621
8.641
13,644,361
-0.20(-2.30%)
Mar 04, 2005
8.775
8.883
8.686
8.844
11,588,247
+0.14(+1.63%)
Mar 03, 2005
8.692
8.779
8.642
8.702
12,166,481
+0.07(+0.78%)
Mar 02, 2005
8.459
8.706
8.392
8.635
11,480,097
+0.18(+2.08%)
Mar 01, 2005
8.637
8.682
8.441
8.459
13,170,730
-0.22(-2.55%)
Feb 28, 2005
8.834
8.941
8.621
8.680
14,256,788
-0.15(-1.74%)
Feb 25, 2005
8.469
8.836
8.469
8.834
13,436,673
+0.24(+2.78%)
Feb 24, 2005
8.518
8.597
8.396
8.595
11,866,600
+0.09(+1.02%)
Feb 23, 2005
8.281
8.516
8.279
8.508
10,327,680
+0.19(+2.30%)
Feb 22, 2005
8.390
8.536
8.311
8.317
13,385,004
-0.07(-0.85%)
Feb 18, 2005
8.297
8.426
8.264
8.388
10,032,104
+0.14(+1.68%)
Feb 17, 2005
8.376
8.445
8.243
8.250
11,446,664
-0.13(-1.58%)
Feb 16, 2005
8.214
8.410
8.181
8.382
12,503,088
+0.22(+2.66%)
Feb 15, 2005
8.173
8.246
8.110
8.165
9,738,048
-0.01(-0.14%)
Feb 14, 2005
8.248
8.291
8.155
8.177
9,007,087
-0.09(-1.15%)
Feb 11, 2005
8.301
8.339
8.232
8.272
11,391,703
-0.02(-0.24%)
Feb 10, 2005
8.133
8.297
8.104
8.291
12,309,077
+0.26(+3.27%)
Feb 09, 2005
8.058
8.153
7.966
8.029
10,240,046
-0.06(-0.71%)
Feb 08, 2005
8.092
8.173
8.021
8.086
8,379,209
-0.01(-0.07%)
Feb 07, 2005
8.242
8.301
7.999
8.092
8,690,235
-0.19(-2.33%)
Feb 04, 2005
8.242
8.315
8.195
8.285
11,603,444
+0.04(+0.45%)
Feb 03, 2005
8.202
8.252
8.102
8.248
13,691,724
+0.05(+0.55%)
Feb 02, 2005
8.153
8.202
8.054
8.202
13,595,478
+0.12(+1.49%)
Feb 01, 2005
8.121
8.173
8.005
8.082
13,494,420
-0.04(-0.46%)
Jan 31, 2005
7.896
8.139
7.798
8.120
36,333,800
+0.06(+0.71%)
Jan 28, 2005
8.345
8.370
7.979
8.062
37,923,628
-0.53(-6.14%)
Jan 27, 2005
8.437
8.603
8.422
8.589
13,342,706
+0.15(+1.80%)
Jan 26, 2005
8.455
8.475
8.356
8.437
35,019,284
+0.03(+0.33%)
Jan 25, 2005
8.435
8.481
8.301
8.410
17,643,626
+0.12(+1.43%)
Jan 24, 2005
8.331
8.538
8.291
8.291
15,141,490
+0.04(+0.48%)
Jan 21, 2005
8.287
8.376
8.250
8.252
15,192,905
+0.00(+0.02%)
Jan 20, 2005
8.331
8.370
8.193
8.250
14,132,935
-0.08(-0.97%)
Jan 19, 2005
8.246
8.388
8.232
8.331
14,389,253
+0.08(+0.91%)
Jan 18, 2005
8.242
8.297
8.214
8.256
18,281,888
+0.10(+1.26%)
Jan 14, 2005
8.074
8.165
7.946
8.153
18,356,352
+0.14(+1.72%)
Jan 13, 2005
7.831
8.078
7.823
8.015
27,272,766
+0.21(+2.73%)
Jan 12, 2005
7.541
7.808
7.519
7.802
15,138,197
+0.26(+3.48%)
Jan 11, 2005
7.464
7.547
7.419
7.539
8,835,111
+0.07(+0.92%)
Jan 10, 2005
7.537
7.581
7.444
7.470
11,081,690
-0.03(-0.37%)
Jan 07, 2005
7.551
7.551
7.359
7.498
9,541,504
-0.05(-0.71%)
Jan 06, 2005
7.419
7.587
7.340
7.551
13,661,331
+0.13(+1.78%)
Jan 05, 2005
7.513
7.588
7.344
7.419
14,299,086
-0.09(-1.26%)
Jan 04, 2005
7.590
7.660
7.510
7.513
10,805,870
+0.01(+0.11%)
Jan 03, 2005
7.650
7.671
7.490
7.506
12,360,493
-0.24(-3.11%)
Dec 31, 2004
7.782
7.810
7.742
7.746
3,998,506
-0.01(-0.08%)
Dec 30, 2004
7.812
7.819
7.731
7.752
4,397,166
-0.08(-1.01%)
Dec 29, 2004
7.758
7.867
7.717
7.831
5,657,986
+0.08(+0.97%)
Dec 28, 2004
7.721
7.766
7.701
7.756
5,095,455
+0.08(+1.11%)
Dec 27, 2004
7.857
7.865
7.671
7.671
5,810,966
-0.19(-2.36%)
Dec 23, 2004
7.831
7.873
7.780
7.857
5,496,141
+0.04(+0.51%)
Dec 22, 2004
7.869
7.946
7.725
7.817
9,630,658
-0.08(-0.95%)
Dec 21, 2004
7.778
7.906
7.770
7.893
8,493,945
+0.14(+1.81%)
Dec 20, 2004
7.746
7.817
7.717
7.752
7,686,746
+0.01(+0.08%)
Dec 17, 2004
7.800
7.869
7.723
7.746
10,440,136
-0.05(-0.61%)
Dec 16, 2004
7.883
7.930
7.782
7.794
9,980,182
-0.14(-1.74%)
Dec 15, 2004
7.831
7.932
7.739
7.932
10,122,271
+0.12(+1.54%)
Dec 14, 2004
7.752
7.877
7.721
7.812
10,541,447
+0.14(+1.88%)
Dec 13, 2004
7.616
7.744
7.614
7.667
9,079,018
+0.07(+0.96%)
Dec 10, 2004
7.894
7.894
7.583
7.594
9,830,495
-0.18(-2.31%)
Dec 09, 2004
7.600
7.810
7.600
7.774
8,221,670
+0.20(+2.69%)
Dec 08, 2004
7.590
7.691
7.435
7.571
7,784,258
-0.02(-0.26%)
Dec 07, 2004
7.737
7.780
7.579
7.590
10,492,818
-0.13(-1.71%)
Dec 06, 2004
7.748
7.794
7.634
7.723
12,887,565
+0.08(+0.98%)
Dec 03, 2004
7.502
7.744
7.478
7.648
18,762,104
+0.03(+0.34%)
Dec 02, 2004
7.867
7.867
7.577
7.622
17,589,678
-0.24(-3.11%)
Dec 01, 2004
7.977
8.133
7.823
7.867
17,757,348
-0.30(-3.63%)
Nov 30, 2004
8.133
8.230
8.100
8.163
11,102,965
+0.08(+0.95%)
Nov 29, 2004
8.110
8.149
8.001
8.086
10,851,967
+0.02(+0.29%)
Nov 26, 2004
8.045
8.112
8.015
8.062
2,449,708
+0.01(+0.12%)
Nov 24, 2004
8.015
8.060
7.865
8.052
10,283,357
+0.06(+0.79%)
Nov 23, 2004
7.894
8.104
7.863
7.989
12,001,344
+0.10(+1.23%)
Nov 22, 2004
7.883
7.946
7.780
7.893
10,385,681
+0.03(+0.38%)
Nov 19, 2004
7.760
7.958
7.715
7.863
17,384,776
+0.18(+2.31%)
Nov 18, 2004
7.521
7.689
7.511
7.685
16,028,977
+0.21(+2.85%)
Nov 17, 2004
7.385
7.498
7.369
7.472
10,686,829
+0.09(+1.18%)
Nov 16, 2004
7.338
7.423
7.320
7.385
9,401,188
+0.08(+1.08%)
Nov 15, 2004
7.502
7.502
7.207
7.306
11,158,687
-0.20(-2.61%)
Nov 12, 2004
7.354
7.535
7.326
7.502
9,222,880
+0.14(+1.93%)
Nov 11, 2004
7.383
7.419
7.344
7.359
10,531,823
-0.01(-0.08%)
Nov 10, 2004
7.186
7.373
7.144
7.365
17,417,196
+0.18(+2.53%)
Nov 09, 2004
7.190
7.300
7.140
7.184
9,302,156
-0.00(-0.05%)
Nov 08, 2004
7.290
7.290
7.132
7.188
10,128,350
-0.10(-1.41%)
Nov 05, 2004
7.373
7.403
7.273
7.290
12,114,813
+0.01(+0.08%)
Nov 04, 2004
7.344
7.403
7.275
7.284
13,836,599
-0.04(-0.49%)
Nov 03, 2004
7.344
7.531
7.158
7.320
18,831,250
+0.30(+4.33%)
Nov 02, 2004
7.233
7.259
6.998
7.016
13,856,862
-0.24(-3.27%)
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.