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
BAT
(NY:
BTI
)
37.44
-0.13 (-0.35%)
Official Closing Price
Updated: 4:10 PM EDT, Sep 20, 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
10.77
10.82
10.75
10.78
276,337
+0.11(+0.99%)
Oct 28, 2005
10.63
10.69
10.62
10.68
97,699
+0.23(+2.15%)
Oct 27, 2005
10.50
10.55
10.45
10.45
219,107
+0.15(+1.42%)
Oct 26, 2005
10.35
10.41
10.29
10.30
194,580
-0.09(-0.87%)
Oct 25, 2005
10.35
10.41
10.33
10.39
88,297
+0.07(+0.66%)
Oct 24, 2005
10.24
10.37
10.24
10.33
116,094
+0.13(+1.30%)
Oct 21, 2005
10.25
10.31
10.17
10.19
157,381
+0.09(+0.87%)
Oct 20, 2005
10.10
10.20
10.09
10.11
161,469
-0.10(-0.94%)
Oct 19, 2005
10.16
10.21
10.05
10.20
118,138
+0.04(+0.43%)
Oct 18, 2005
10.04
10.24
10.04
10.16
292,688
+0.09(+0.92%)
Oct 17, 2005
9.917
10.24
9.890
10.06
422,681
+0.00(+0.05%)
Oct 14, 2005
9.885
10.09
9.885
10.06
208,070
+0.19(+1.88%)
Oct 13, 2005
9.846
9.890
9.827
9.873
147,570
-0.03(-0.30%)
Oct 12, 2005
9.966
9.981
9.854
9.903
268,979
-0.18(-1.75%)
Oct 11, 2005
10.08
10.12
10.07
10.08
104,239
+0.02(+0.22%)
Oct 10, 2005
10.13
10.13
10.03
10.06
224,421
-0.34(-3.25%)
Oct 07, 2005
10.13
10.74
10.07
10.39
1,186,697
+0.20(+1.92%)
Oct 06, 2005
10.26
10.28
10.18
10.20
223,604
-0.10(-0.93%)
Oct 05, 2005
10.33
10.38
10.28
10.29
97,290
-0.01(-0.12%)
Oct 04, 2005
10.33
10.38
10.31
10.31
148,797
-0.01(-0.07%)
Oct 03, 2005
10.38
10.38
10.24
10.31
387,117
-0.04(-0.43%)
Sep 30, 2005
10.26
10.40
10.26
10.36
182,726
+0.04(+0.38%)
Sep 29, 2005
10.19
10.34
10.18
10.32
274,293
-0.00(-0.02%)
Sep 28, 2005
10.29
10.34
10.23
10.32
206,435
+0.05(+0.45%)
Sep 27, 2005
10.23
10.28
10.22
10.27
233,415
-0.22(-2.10%)
Sep 26, 2005
10.52
10.52
10.46
10.49
192,536
-0.17(-1.58%)
Sep 23, 2005
10.66
10.67
10.58
10.66
843,319
+0.17(+1.61%)
Sep 22, 2005
10.42
10.49
10.41
10.49
914,447
+0.02(+0.21%)
Sep 21, 2005
10.49
10.52
10.46
10.47
134,080
-0.01(-0.14%)
Sep 20, 2005
10.52
10.54
10.43
10.49
138,168
-0.09(-0.83%)
Sep 19, 2005
10.57
10.60
10.54
10.58
87,070
-0.03(-0.25%)
Sep 16, 2005
10.56
10.60
10.53
10.60
61,317
+0.10(+0.93%)
Sep 15, 2005
10.48
10.52
10.48
10.50
46,192
+0.03(+0.26%)
Sep 14, 2005
10.45
10.54
10.45
10.48
91,567
+0.15(+1.44%)
Sep 13, 2005
10.35
10.36
10.32
10.33
79,303
-0.02(-0.19%)
Sep 12, 2005
10.35
10.39
10.33
10.35
134,080
-0.11(-1.08%)
Sep 09, 2005
10.34
10.50
10.34
10.46
142,256
+0.15(+1.50%)
Sep 08, 2005
10.24
10.31
10.23
10.31
156,155
+0.07(+0.65%)
Sep 07, 2005
10.18
10.26
10.14
10.24
182,726
-0.06(-0.57%)
Sep 06, 2005
10.34
10.36
10.28
10.30
159,425
+0.01(+0.07%)
Sep 02, 2005
10.18
10.31
10.18
10.29
108,327
+0.11(+1.13%)
Sep 01, 2005
10.08
10.20
10.08
10.18
143,891
+0.23(+2.36%)
Aug 31, 2005
9.802
9.944
9.802
9.942
239,546
+0.19(+1.96%)
Aug 30, 2005
9.797
9.797
9.734
9.751
73,580
-0.05(-0.50%)
Aug 29, 2005
9.790
9.819
9.736
9.800
114,868
+0.01(+0.10%)
Aug 26, 2005
9.846
9.849
9.770
9.790
269,796
-0.11(-1.11%)
Aug 25, 2005
9.839
9.905
9.834
9.900
71,128
+0.11(+1.10%)
Aug 24, 2005
9.815
9.851
9.792
9.792
103,422
-0.08(-0.79%)
Aug 23, 2005
9.763
9.900
9.763
9.871
179,864
+0.13(+1.36%)
Aug 22, 2005
9.739
9.753
9.712
9.739
54,776
+0.02(+0.18%)
Aug 19, 2005
9.685
9.724
9.643
9.722
198,259
-0.03(-0.33%)
Aug 18, 2005
9.651
9.761
9.636
9.753
262,847
+0.03(+0.30%)
Aug 17, 2005
9.719
9.734
9.678
9.724
147,979
-0.10(-1.02%)
Aug 16, 2005
9.790
9.827
9.751
9.824
115,685
-0.02(-0.20%)
Aug 15, 2005
9.824
9.854
9.763
9.844
65,814
-0.01(-0.15%)
Aug 12, 2005
9.815
9.890
9.815
9.859
166,374
-0.08(-0.79%)
Aug 11, 2005
9.954
9.961
9.856
9.937
141,030
-0.05(-0.51%)
Aug 10, 2005
9.903
10.05
9.903
9.988
274,702
+0.07(+0.74%)
Aug 09, 2005
9.873
9.915
9.817
9.915
383,029
+0.03(+0.30%)
Aug 08, 2005
9.851
9.900
9.834
9.885
138,577
+0.03(+0.35%)
Aug 05, 2005
9.907
9.907
9.839
9.851
175,776
-0.13(-1.30%)
Aug 04, 2005
9.939
10.06
9.939
9.981
187,631
+0.04(+0.42%)
Aug 03, 2005
9.890
9.991
9.890
9.939
164,739
+0.06(+0.57%)
Aug 02, 2005
9.888
9.927
9.873
9.883
231,371
+0.09(+0.95%)
Aug 01, 2005
9.873
9.893
9.770
9.790
212,567
+0.02(+0.20%)
Jul 29, 2005
9.736
9.824
9.736
9.770
301,681
+0.34(+3.55%)
Jul 28, 2005
9.396
9.467
9.377
9.435
225,648
+0.26(+2.85%)
Jul 27, 2005
9.284
9.286
9.161
9.174
198,259
+0.05(+0.56%)
Jul 26, 2005
9.093
9.161
9.093
9.122
211,340
-0.12(-1.27%)
Jul 25, 2005
9.100
9.247
9.100
9.240
180,273
+0.25(+2.78%)
Jul 22, 2005
8.997
8.997
8.944
8.990
157,790
-0.08(-0.92%)
Jul 21, 2005
9.051
9.110
9.015
9.073
169,236
+0.02(+0.27%)
Jul 20, 2005
8.985
9.049
8.907
9.049
309,448
+0.06(+0.68%)
Jul 19, 2005
8.917
9.002
8.868
8.988
365,860
-0.21(-2.24%)
Jul 18, 2005
9.164
9.205
9.095
9.193
179,455
-0.04(-0.45%)
Jul 15, 2005
9.218
9.259
9.174
9.235
133,672
-0.02(-0.26%)
Jul 14, 2005
9.286
9.286
9.230
9.259
81,756
-0.05(-0.58%)
Jul 13, 2005
9.259
9.313
9.176
9.313
128,766
-0.13(-1.42%)
Jul 12, 2005
9.406
9.492
9.396
9.448
102,195
+0.08(+0.84%)
Jul 11, 2005
9.333
9.406
9.298
9.369
141,438
+0.01(+0.10%)
Jul 08, 2005
9.308
9.389
9.308
9.359
45,783
+0.08(+0.82%)
Jul 07, 2005
9.271
9.369
9.235
9.284
193,763
-0.11(-1.20%)
Jul 06, 2005
9.364
9.470
9.364
9.396
82,165
+0.04(+0.42%)
Jul 05, 2005
9.350
9.364
9.308
9.357
195,398
-0.20(-2.05%)
Jul 01, 2005
9.460
9.555
9.460
9.553
87,070
+0.06(+0.59%)
Jun 30, 2005
9.492
9.541
9.452
9.496
190,084
+0.04(+0.47%)
Jun 29, 2005
9.369
9.474
9.369
9.452
112,006
-0.05(-0.57%)
Jun 28, 2005
9.494
9.528
9.472
9.506
111,597
+0.05(+0.52%)
Jun 27, 2005
9.531
9.572
9.457
9.457
85,026
+0.00(+0.03%)
Jun 24, 2005
9.492
9.496
9.445
9.455
82,574
-0.05(-0.49%)
Jun 23, 2005
9.565
9.589
9.492
9.501
60,908
-0.11(-1.09%)
Jun 22, 2005
9.553
9.624
9.543
9.607
59,682
+0.02(+0.18%)
Jun 21, 2005
9.531
9.589
9.523
9.589
86,253
+0.03(+0.33%)
Jun 20, 2005
9.592
9.592
9.492
9.558
187,222
-0.09(-0.96%)
Jun 17, 2005
9.668
9.668
9.614
9.651
114,459
+0.00(+0.05%)
Jun 16, 2005
9.621
9.655
9.577
9.646
192,128
-0.21(-2.16%)
Jun 15, 2005
9.832
9.883
9.790
9.859
180,682
+0.17(+1.77%)
Jun 14, 2005
9.692
9.729
9.648
9.687
233,006
-0.06(-0.65%)
Jun 13, 2005
9.673
9.768
9.639
9.751
235,050
-0.01(-0.10%)
Jun 10, 2005
9.726
9.780
9.704
9.761
220,334
-0.14(-1.46%)
Jun 09, 2005
9.778
9.925
9.768
9.905
142,256
+0.24(+2.48%)
Jun 08, 2005
9.761
9.761
9.638
9.665
358,911
-0.12(-1.27%)
Jun 07, 2005
9.726
9.829
9.724
9.790
116,094
+0.07(+0.73%)
Jun 06, 2005
9.695
9.719
9.651
9.719
180,273
+0.11(+1.17%)
Jun 03, 2005
9.577
9.678
9.577
9.607
149,205
+0.07(+0.69%)
Jun 02, 2005
9.465
9.580
9.465
9.541
99,334
+0.09(+0.93%)
Jun 01, 2005
9.362
9.492
9.362
9.452
156,155
+0.11(+1.18%)
May 31, 2005
9.406
9.416
9.320
9.342
240,773
-0.03(-0.29%)
May 27, 2005
9.408
9.408
9.318
9.369
159,016
-0.02(-0.26%)
May 26, 2005
9.362
9.408
9.328
9.394
162,695
+0.04(+0.39%)
May 25, 2005
9.369
9.386
9.330
9.357
176,594
-0.16(-1.65%)
May 24, 2005
9.492
9.514
9.452
9.514
105,057
+0.04(+0.41%)
May 23, 2005
9.389
9.516
9.389
9.474
354,823
-0.04(-0.39%)
May 20, 2005
9.462
9.516
9.416
9.511
99,334
+0.05(+0.52%)
May 19, 2005
9.482
9.496
9.440
9.462
94,837
-0.04(-0.44%)
May 18, 2005
9.382
9.533
9.352
9.504
101,378
+0.14(+1.54%)
May 17, 2005
9.350
9.372
9.259
9.359
135,715
-0.09(-0.91%)
May 16, 2005
9.384
9.457
9.347
9.445
155,337
+0.02(+0.26%)
May 13, 2005
9.406
9.477
9.386
9.421
237,911
-0.03(-0.28%)
May 12, 2005
9.394
9.589
9.394
9.448
692,887
+0.03(+0.31%)
May 11, 2005
9.450
9.465
9.389
9.418
611,539
-0.01(-0.10%)
May 10, 2005
9.382
9.489
9.382
9.428
118,547
+0.07(+0.76%)
May 09, 2005
9.333
9.362
9.291
9.357
73,172
-0.05(-0.52%)
May 06, 2005
9.430
9.489
9.362
9.406
154,928
-0.00(-0.03%)
May 05, 2005
9.452
9.489
9.408
9.408
162,695
+0.09(+0.97%)
May 04, 2005
9.333
9.355
9.215
9.318
173,324
+0.26(+2.86%)
May 03, 2005
9.061
9.095
9.017
9.059
249,357
-0.12(-1.31%)
May 02, 2005
9.125
9.259
9.125
9.178
168,009
-0.03(-0.37%)
Apr 29, 2005
9.161
9.213
9.137
9.213
246,496
+0.05(+0.56%)
Apr 28, 2005
9.115
9.205
9.115
9.161
145,118
+0.02(+0.24%)
Apr 27, 2005
9.073
9.158
9.073
9.139
156,972
+0.12(+1.36%)
Apr 26, 2005
9.076
9.076
9.002
9.017
251,401
-0.17(-1.81%)
Apr 25, 2005
9.098
9.200
9.095
9.183
233,823
+0.16(+1.79%)
Apr 22, 2005
9.010
9.081
9.010
9.022
147,570
+0.04(+0.41%)
Apr 21, 2005
9.037
9.051
8.944
8.985
748,073
+0.15(+1.75%)
Apr 20, 2005
8.785
8.971
8.745
8.831
338,063
+0.02(+0.28%)
Apr 19, 2005
8.736
8.870
8.716
8.807
194,580
+0.03(+0.31%)
Apr 18, 2005
8.782
8.831
8.755
8.780
129,993
-0.03(-0.39%)
Apr 15, 2005
8.824
8.889
8.809
8.814
105,874
-0.12(-1.34%)
Apr 14, 2005
8.922
9.000
8.904
8.934
179,455
-0.08(-0.87%)
Apr 13, 2005
8.939
9.027
8.939
9.012
519,154
+0.09(+1.01%)
Apr 12, 2005
8.880
8.926
8.863
8.922
240,364
-0.04(-0.41%)
Apr 11, 2005
8.836
8.975
8.836
8.958
362,999
+0.18(+2.09%)
Apr 08, 2005
8.772
8.807
8.726
8.775
119,364
-0.03(-0.31%)
Apr 07, 2005
8.790
8.826
8.750
8.802
117,729
-0.06(-0.72%)
Apr 06, 2005
8.843
8.880
8.834
8.865
122,634
+0.03(+0.36%)
Apr 05, 2005
8.748
8.880
8.748
8.834
210,114
+0.31(+3.62%)
Apr 04, 2005
8.506
8.552
8.498
8.525
67,857
-0.04(-0.43%)
Apr 01, 2005
8.687
8.738
8.552
8.562
138,577
-0.07(-0.82%)
Mar 31, 2005
8.648
8.684
8.611
8.633
107,101
-0.04(-0.45%)
Mar 30, 2005
8.550
8.684
8.550
8.672
136,533
+0.11(+1.29%)
Mar 29, 2005
8.528
8.655
8.528
8.562
206,844
+0.01(+0.11%)
Mar 28, 2005
8.489
8.596
8.489
8.552
86,662
-0.03(-0.37%)
Mar 24, 2005
8.542
8.594
8.535
8.584
136,533
+0.04(+0.49%)
Mar 23, 2005
8.584
8.599
8.542
8.542
96,064
-0.11(-1.24%)
Mar 22, 2005
8.653
8.926
8.635
8.650
185,178
+0.03(+0.37%)
Mar 21, 2005
8.699
8.704
8.586
8.618
188,857
-0.06(-0.70%)
Mar 18, 2005
8.716
8.721
8.653
8.679
226,057
-0.09(-0.98%)
Mar 17, 2005
8.719
8.796
8.719
8.765
116,503
+0.02(+0.20%)
Mar 16, 2005
8.701
8.782
8.684
8.748
72,763
+0.01(+0.11%)
Mar 15, 2005
8.750
8.767
8.719
8.738
149,614
+0.01(+0.14%)
Mar 14, 2005
8.733
8.745
8.682
8.726
164,739
-0.06(-0.70%)
Mar 11, 2005
8.804
8.821
8.780
8.787
62,543
-0.02(-0.22%)
Mar 10, 2005
8.780
8.816
8.753
8.807
141,030
-0.00(-0.03%)
Mar 09, 2005
8.792
8.851
8.758
8.809
194,171
-0.36(-3.95%)
Mar 08, 2005
9.108
9.208
9.108
9.171
241,999
+0.07(+0.75%)
Mar 07, 2005
9.056
9.112
9.029
9.103
212,567
-0.05(-0.56%)
Mar 04, 2005
9.054
9.296
9.022
9.154
298,411
+0.01(+0.13%)
Mar 03, 2005
9.076
9.144
9.061
9.142
145,118
+0.02(+0.19%)
Mar 02, 2005
9.137
9.191
9.095
9.125
192,128
-0.08(-0.88%)
Mar 01, 2005
9.159
9.271
9.134
9.205
135,307
+0.21(+2.31%)
Feb 28, 2005
8.978
9.051
8.929
8.997
108,736
-0.08(-0.86%)
Feb 25, 2005
8.904
9.076
8.904
9.076
159,016
+0.05(+0.54%)
Feb 24, 2005
8.936
9.041
8.936
9.027
157,790
+0.10(+1.10%)
Feb 23, 2005
8.816
8.941
8.816
8.929
123,861
+0.11(+1.22%)
Feb 22, 2005
8.868
8.926
8.787
8.821
362,999
-0.25(-2.72%)
Feb 18, 2005
9.024
9.068
9.002
9.068
64,587
-0.01(-0.08%)
Feb 17, 2005
9.000
9.098
9.000
9.076
102,195
+0.02(+0.19%)
Feb 16, 2005
9.071
9.078
9.012
9.059
112,006
-0.03(-0.38%)
Feb 15, 2005
9.002
9.120
9.002
9.093
170,053
-0.09(-1.01%)
Feb 14, 2005
9.137
9.237
9.127
9.186
115,685
+0.20(+2.26%)
Feb 11, 2005
8.983
9.049
8.975
8.983
140,212
+0.02(+0.19%)
Feb 10, 2005
8.929
8.975
8.929
8.966
109,145
+0.08(+0.85%)
Feb 09, 2005
8.890
8.922
8.851
8.890
111,597
-0.11(-1.20%)
Feb 08, 2005
8.978
9.027
8.949
8.997
204,800
+0.07(+0.74%)
Feb 07, 2005
8.838
8.931
8.812
8.931
291,871
+0.09(+1.00%)
Feb 04, 2005
8.689
8.880
8.621
8.843
620,941
+0.18(+2.12%)
Feb 03, 2005
8.611
8.660
8.574
8.660
76,442
+0.01(+0.08%)
Feb 02, 2005
8.623
8.660
8.591
8.653
88,297
+0.14(+1.64%)
Feb 01, 2005
8.452
8.555
8.430
8.513
120,182
-0.01(-0.09%)
Jan 31, 2005
8.427
8.586
8.425
8.520
517,110
-0.02(-0.20%)
Jan 28, 2005
8.516
8.557
8.437
8.538
883,380
+0.02(+0.26%)
Jan 27, 2005
8.476
8.545
8.467
8.516
110,780
-0.04(-0.46%)
Jan 26, 2005
8.547
8.567
8.523
8.555
119,773
+0.12(+1.39%)
Jan 25, 2005
8.464
8.496
8.425
8.437
78,077
-0.12(-1.46%)
Jan 24, 2005
8.501
8.562
8.423
8.562
138,168
+0.09(+1.01%)
Jan 21, 2005
8.437
8.484
8.396
8.476
91,976
+0.03(+0.41%)
Jan 20, 2005
8.511
8.525
8.393
8.442
205,209
-0.06(-0.75%)
Jan 19, 2005
8.562
8.596
8.491
8.506
161,060
+0.02(+0.26%)
Jan 18, 2005
8.391
8.501
8.366
8.484
163,513
+0.25(+3.00%)
Jan 14, 2005
8.256
8.300
8.217
8.237
119,773
+0.03(+0.36%)
Jan 13, 2005
8.224
8.249
8.185
8.207
96,472
-0.01(-0.09%)
Jan 12, 2005
8.215
8.220
8.156
8.215
88,297
+0.02(+0.21%)
Jan 11, 2005
8.266
8.266
8.149
8.197
111,597
-0.07(-0.89%)
Jan 10, 2005
8.305
8.305
8.244
8.271
87,479
-0.02(-0.27%)
Jan 07, 2005
8.366
8.379
8.276
8.293
133,263
+0.04(+0.47%)
Jan 06, 2005
8.308
8.308
8.232
8.254
237,094
-0.07(-0.85%)
Jan 05, 2005
8.366
8.386
8.295
8.325
133,672
-0.04(-0.50%)
Jan 04, 2005
8.435
8.452
8.342
8.366
293,915
-0.01(-0.09%)
Jan 03, 2005
8.489
8.489
8.330
8.374
124,270
-0.10(-1.21%)
Dec 31, 2004
8.525
8.525
8.430
8.476
91,976
-0.01(-0.17%)
Dec 30, 2004
8.513
8.520
8.442
8.491
198,259
+0.03(+0.38%)
Dec 29, 2004
8.432
8.469
8.401
8.459
115,276
-0.04(-0.46%)
Dec 28, 2004
8.525
8.525
8.464
8.498
120,999
+0.07(+0.84%)
Dec 27, 2004
8.366
8.471
8.366
8.427
253,036
+0.02(+0.20%)
Dec 23, 2004
8.374
8.423
8.347
8.410
96,472
+0.04(+0.53%)
Dec 22, 2004
8.349
8.379
8.332
8.366
217,472
+0.04(+0.44%)
Dec 21, 2004
8.388
8.391
8.317
8.330
318,442
-0.16(-1.93%)
Dec 20, 2004
8.501
8.520
8.454
8.493
89,932
+0.10(+1.20%)
Dec 17, 2004
8.415
8.415
8.354
8.393
106,692
-0.03(-0.38%)
Dec 16, 2004
8.464
8.474
8.386
8.425
258,759
-0.06(-0.69%)
Dec 15, 2004
8.476
8.484
8.403
8.484
144,709
+0.06(+0.67%)
Dec 14, 2004
8.300
8.427
8.268
8.427
168,827
+0.04(+0.47%)
Dec 13, 2004
8.442
8.464
8.312
8.388
2,388,928
+0.00(+0.00%)
Dec 10, 2004
8.317
8.447
8.303
8.388
304,543
+0.13(+1.60%)
Dec 09, 2004
8.171
8.256
8.139
8.256
151,658
-0.03(-0.32%)
Dec 08, 2004
8.281
8.297
8.224
8.283
132,036
-0.04(-0.53%)
Dec 07, 2004
8.381
8.388
8.303
8.327
106,283
-0.07(-0.79%)
Dec 06, 2004
8.415
8.425
8.383
8.393
69,901
-0.02(-0.26%)
Dec 03, 2004
8.415
8.462
8.388
8.415
77,668
+0.13(+1.56%)
Dec 02, 2004
8.305
8.305
8.239
8.286
165,965
+0.00(+0.00%)
Dec 01, 2004
8.242
8.290
8.232
8.286
168,009
+0.12(+1.53%)
Nov 30, 2004
8.210
8.210
8.151
8.161
576,384
-0.00(-0.06%)
Nov 29, 2004
8.212
8.244
8.139
8.166
1,122,109
+0.02(+0.24%)
Nov 26, 2004
8.112
8.175
8.109
8.146
246,496
+0.28(+3.54%)
Nov 24, 2004
7.855
7.921
7.848
7.867
420,637
+0.02(+0.28%)
Nov 23, 2004
7.823
7.865
7.791
7.845
77,668
+0.07(+0.85%)
Nov 22, 2004
7.789
7.804
7.752
7.779
89,523
-0.07(-0.93%)
Nov 19, 2004
7.972
7.987
7.840
7.853
136,533
-0.06(-0.74%)
Nov 18, 2004
7.906
7.926
7.882
7.911
107,918
-0.01(-0.19%)
Nov 17, 2004
7.823
7.955
7.823
7.926
132,036
+0.17(+2.21%)
Nov 16, 2004
7.769
7.804
7.742
7.755
163,513
-0.05(-0.69%)
Nov 15, 2004
7.809
7.813
7.767
7.809
232,188
+0.00(+0.00%)
Nov 12, 2004
7.742
7.811
7.706
7.809
63,361
+0.07(+0.85%)
Nov 11, 2004
7.723
7.742
7.696
7.742
75,216
+0.02(+0.25%)
Nov 10, 2004
7.716
7.723
7.657
7.723
87,888
+0.05(+0.67%)
Nov 09, 2004
7.698
7.698
7.642
7.672
79,712
+0.02(+0.29%)
Nov 08, 2004
7.676
7.696
7.637
7.650
132,445
-0.03(-0.35%)
Nov 05, 2004
7.667
7.706
7.630
7.676
371,175
-0.04(-0.48%)
Nov 04, 2004
7.596
7.733
7.571
7.713
356,050
+0.06(+0.73%)
Nov 03, 2004
7.628
7.659
7.608
7.657
97,699
+0.10(+1.26%)
Nov 02, 2004
7.510
7.601
7.493
7.561
1,747,956
+0.13(+1.74%)
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.