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
Taiwan Semiconductor ADR
(NY:
TSM
)
158.79
+2.64 (+1.69%)
Streaming Delayed Price
Updated: 10:13 AM EDT, May 23, 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 (%)
Nov 30, 2005
5.823
5.972
5.823
5.941
19,636,592
+0.17(+3.01%)
Nov 29, 2005
5.768
5.898
5.761
5.768
16,161,732
+0.01(+0.11%)
Nov 28, 2005
5.830
5.892
5.706
5.761
13,068,380
-0.06(-1.06%)
Nov 25, 2005
5.879
5.923
5.768
5.823
6,596,915
-0.06(-0.95%)
Nov 23, 2005
5.830
5.966
5.823
5.879
23,303,498
+0.01(+0.21%)
Nov 22, 2005
5.687
5.879
5.582
5.867
24,959,822
+0.18(+3.16%)
Nov 21, 2005
5.687
5.706
5.656
5.687
7,193,849
+0.03(+0.55%)
Nov 18, 2005
5.588
5.668
5.569
5.656
10,039,365
+0.07(+1.22%)
Nov 17, 2005
5.426
5.588
5.426
5.588
14,262,410
+0.14(+2.62%)
Nov 16, 2005
5.470
5.488
5.414
5.445
14,336,100
-0.06(-1.01%)
Nov 15, 2005
5.464
5.544
5.383
5.501
15,007,046
+0.05(+0.91%)
Nov 14, 2005
5.495
5.495
5.445
5.451
9,543,049
-0.03(-0.57%)
Nov 11, 2005
5.569
5.569
5.464
5.482
14,442,038
-0.02(-0.34%)
Nov 10, 2005
5.488
5.507
5.426
5.501
18,042,672
-0.01(-0.11%)
Nov 09, 2005
5.402
5.519
5.364
5.507
29,238,980
+0.16(+2.90%)
Nov 08, 2005
5.321
5.377
5.290
5.352
11,524,445
+0.02(+0.35%)
Nov 07, 2005
5.321
5.358
5.216
5.333
13,721,428
+0.02(+0.35%)
Nov 04, 2005
5.296
5.340
5.259
5.315
11,913,049
+0.02(+0.47%)
Nov 03, 2005
5.178
5.340
5.172
5.290
27,032,322
+0.08(+1.55%)
Nov 02, 2005
5.005
5.240
5.005
5.209
20,362,040
+0.22(+4.35%)
Nov 01, 2005
4.992
5.017
4.930
4.992
13,925,889
-0.02(-0.37%)
Oct 31, 2005
4.986
5.017
4.974
5.011
12,913,906
+0.06(+1.13%)
Oct 28, 2005
4.893
4.992
4.825
4.955
19,157,368
+0.16(+3.23%)
Oct 27, 2005
4.862
4.862
4.719
4.800
20,474,914
+0.00(+0.00%)
Oct 26, 2005
4.856
4.875
4.788
4.800
12,247,635
-0.08(-1.65%)
Oct 25, 2005
4.899
5.061
4.850
4.881
9,651,084
-0.06(-1.13%)
Oct 24, 2005
4.899
4.949
4.850
4.937
11,295,153
+0.10(+2.05%)
Oct 21, 2005
4.806
4.856
4.744
4.837
11,164,866
+0.10(+2.09%)
Oct 20, 2005
4.738
4.837
4.695
4.738
14,076,170
-0.11(-2.30%)
Oct 19, 2005
4.806
4.856
4.651
4.850
25,962,774
-0.06(-1.14%)
Oct 18, 2005
4.961
4.961
4.881
4.906
8,215,829
-0.02(-0.38%)
Oct 17, 2005
4.899
4.930
4.856
4.924
10,644,685
+0.01(+0.13%)
Oct 14, 2005
4.980
4.999
4.899
4.918
16,523,246
-0.07(-1.37%)
Oct 13, 2005
4.999
5.017
4.899
4.986
16,769,631
+0.00(+0.00%)
Oct 12, 2005
4.961
5.011
4.943
4.986
14,969,476
-0.06(-1.11%)
Oct 11, 2005
5.147
5.147
5.017
5.042
17,028,270
-0.08(-1.57%)
Oct 10, 2005
5.197
5.222
5.116
5.123
21,772,624
-0.10(-1.90%)
Oct 07, 2005
5.197
5.247
5.172
5.222
25,872,638
+0.08(+1.57%)
Oct 06, 2005
5.166
5.253
5.141
5.141
22,227,500
-0.02(-0.48%)
Oct 05, 2005
5.228
5.240
5.166
5.166
15,448,216
-0.04(-0.83%)
Oct 04, 2005
5.271
5.315
5.203
5.209
18,298,892
+0.07(+1.33%)
Oct 03, 2005
5.098
5.154
5.073
5.141
17,308,356
+0.04(+0.85%)
Sep 30, 2005
5.067
5.116
5.036
5.098
22,194,930
+0.11(+2.11%)
Sep 29, 2005
4.899
5.011
4.875
4.992
22,049,646
+0.16(+3.21%)
Sep 28, 2005
4.856
4.937
4.806
4.837
17,093,414
-0.05(-1.02%)
Sep 27, 2005
4.918
4.930
4.850
4.887
14,187,108
-0.07(-1.50%)
Sep 26, 2005
4.961
4.986
4.893
4.961
10,895,745
+0.01(+0.25%)
Sep 23, 2005
4.949
4.961
4.881
4.949
10,113,539
+0.02(+0.50%)
Sep 22, 2005
4.980
4.980
4.850
4.924
27,472,848
-0.12(-2.46%)
Sep 21, 2005
5.154
5.154
4.992
5.048
14,969,798
-0.07(-1.45%)
Sep 20, 2005
5.191
5.216
5.092
5.123
9,521,764
-0.03(-0.60%)
Sep 19, 2005
5.154
5.160
5.110
5.154
14,907,718
+0.04(+0.73%)
Sep 16, 2005
5.228
5.228
5.116
5.116
21,276,470
-0.14(-2.60%)
Sep 15, 2005
5.247
5.271
5.197
5.253
14,670,202
+0.01(+0.12%)
Sep 14, 2005
5.271
5.296
5.222
5.247
17,897,388
-0.02(-0.35%)
Sep 13, 2005
5.228
5.315
5.216
5.265
19,632,240
+0.06(+1.07%)
Sep 12, 2005
5.197
5.253
5.178
5.209
14,882,725
+0.02(+0.48%)
Sep 09, 2005
5.085
5.209
5.073
5.185
25,879,250
+0.08(+1.58%)
Sep 08, 2005
5.079
5.129
5.036
5.104
26,666,776
+0.09(+1.73%)
Sep 07, 2005
5.123
5.123
5.011
5.017
22,864,102
-0.11(-2.06%)
Sep 06, 2005
5.123
5.135
5.092
5.123
19,084,486
+0.00(+0.00%)
Sep 02, 2005
5.123
5.141
5.110
5.123
7,085,169
+0.02(+0.36%)
Sep 01, 2005
5.166
5.228
5.092
5.104
20,456,048
+0.00(+0.00%)
Aug 31, 2005
5.116
5.147
5.036
5.104
21,375,152
+0.04(+0.73%)
Aug 30, 2005
5.085
5.110
5.042
5.067
8,972,559
-0.04(-0.85%)
Aug 29, 2005
5.011
5.129
4.992
5.110
11,911,759
-0.04(-0.72%)
Aug 26, 2005
5.147
5.160
5.098
5.147
13,038,549
+0.04(+0.85%)
Aug 25, 2005
5.104
5.110
5.079
5.104
11,336,432
+0.01(+0.24%)
Aug 24, 2005
5.123
5.141
5.085
5.092
13,683,374
-0.10(-1.91%)
Aug 23, 2005
5.216
5.228
5.172
5.191
11,289,993
-0.04(-0.71%)
Aug 22, 2005
5.203
5.253
5.178
5.228
19,750,594
+0.04(+0.72%)
Aug 19, 2005
5.147
5.197
5.141
5.191
16,399,087
+0.08(+1.58%)
Aug 18, 2005
5.203
5.209
5.098
5.110
15,365,819
-0.14(-2.60%)
Aug 17, 2005
5.191
5.271
5.185
5.247
11,155,030
+0.06(+1.08%)
Aug 16, 2005
5.284
5.290
5.178
5.191
16,633,055
-0.09(-1.76%)
Aug 15, 2005
5.321
5.321
5.271
5.284
9,183,953
-0.05(-0.93%)
Aug 12, 2005
5.327
5.364
5.290
5.333
9,853,771
-0.02(-0.46%)
Aug 11, 2005
5.371
5.408
5.327
5.358
12,129,281
-0.01(-0.12%)
Aug 10, 2005
5.333
5.414
5.327
5.364
16,825,422
+0.04(+0.82%)
Aug 09, 2005
5.346
5.364
5.290
5.321
12,799,905
+0.04(+0.82%)
Aug 08, 2005
5.327
5.327
5.265
5.278
11,759,865
-0.03(-0.58%)
Aug 05, 2005
5.321
5.383
5.302
5.309
46,710,680
-0.06(-1.04%)
Aug 04, 2005
5.457
5.464
5.352
5.364
13,213,502
-0.17(-3.14%)
Aug 03, 2005
5.513
5.551
5.488
5.538
8,459,311
+0.02(+0.45%)
Aug 02, 2005
5.439
5.544
5.439
5.513
19,223,964
+0.17(+3.13%)
Aug 01, 2005
5.327
5.358
5.315
5.346
9,456,298
+0.02(+0.35%)
Jul 29, 2005
5.333
5.364
5.309
5.327
13,113,206
-0.05(-0.92%)
Jul 28, 2005
5.352
5.402
5.346
5.377
17,803,544
+0.05(+0.93%)
Jul 27, 2005
5.333
5.352
5.247
5.327
25,269,092
-0.06(-1.15%)
Jul 26, 2005
5.513
5.513
5.309
5.389
34,066,700
-0.20(-3.55%)
Jul 25, 2005
5.724
5.730
5.575
5.588
10,662,905
-0.12(-2.17%)
Jul 22, 2005
5.786
5.805
5.706
5.712
12,308,264
-0.07(-1.18%)
Jul 21, 2005
5.799
5.867
5.764
5.780
10,202,224
-0.04(-0.64%)
Jul 20, 2005
5.768
5.848
5.693
5.817
17,423,486
+0.05(+0.86%)
Jul 19, 2005
5.737
5.786
5.706
5.768
10,581,153
+0.05(+0.87%)
Jul 18, 2005
5.768
5.823
5.706
5.718
5,434,328
-0.09(-1.50%)
Jul 15, 2005
5.823
5.823
5.712
5.805
9,150,736
-0.01(-0.21%)
Jul 14, 2005
5.805
5.836
5.789
5.817
8,976,429
+0.06(+1.08%)
Jul 13, 2005
5.823
5.823
5.675
5.755
10,263,498
-0.07(-1.28%)
Jul 12, 2005
5.693
5.830
5.693
5.830
10,969,274
+0.14(+2.40%)
Jul 11, 2005
5.693
5.706
5.668
5.693
12,251,989
+0.17(+3.15%)
Jul 08, 2005
5.476
5.526
5.445
5.519
11,849,034
+0.07(+1.25%)
Jul 07, 2005
5.439
5.482
5.383
5.451
11,550,083
-0.11(-2.01%)
Jul 06, 2005
5.551
5.563
5.526
5.563
10,174,490
+0.00(+0.00%)
Jul 05, 2005
5.495
5.569
5.482
5.563
21,527,046
-0.13(-2.29%)
Jul 01, 2005
5.675
5.755
5.650
5.693
6,969,233
+0.04(+0.66%)
Jun 30, 2005
5.656
5.706
5.613
5.656
11,965,132
-0.01(-0.11%)
Jun 29, 2005
5.693
5.699
5.600
5.662
8,872,747
-0.07(-1.30%)
Jun 28, 2005
5.755
5.768
5.718
5.737
14,630,374
+0.00(+0.00%)
Jun 27, 2005
5.768
5.799
5.718
5.737
16,701,262
-0.07(-1.28%)
Jun 24, 2005
5.848
5.861
5.768
5.811
16,773,823
-0.04(-0.64%)
Jun 23, 2005
5.898
5.935
5.842
5.848
13,511,808
+0.01(+0.21%)
Jun 22, 2005
5.916
5.916
5.799
5.836
10,248,502
+0.12(+2.17%)
Jun 21, 2005
5.817
5.817
5.668
5.712
6,293,610
-0.02(-0.32%)
Jun 20, 2005
5.718
5.749
5.706
5.730
9,726,063
+0.04(+0.65%)
Jun 17, 2005
5.718
5.792
5.693
5.693
9,476,938
+0.04(+0.66%)
Jun 16, 2005
5.600
5.681
5.588
5.656
11,844,358
+0.10(+1.79%)
Jun 15, 2005
5.619
5.631
5.507
5.557
10,531,812
-0.02(-0.33%)
Jun 14, 2005
5.613
5.613
5.551
5.575
9,197,820
-0.01(-0.11%)
Jun 13, 2005
5.606
5.737
5.526
5.582
8,150,363
-0.15(-2.58%)
Jun 10, 2005
5.735
5.753
5.700
5.729
7,665,962
-0.03(-0.51%)
Jun 09, 2005
5.641
5.765
5.617
5.759
14,820,105
+0.08(+1.46%)
Jun 08, 2005
5.700
5.747
5.652
5.676
7,156,343
+0.02(+0.31%)
Jun 07, 2005
5.664
5.711
5.636
5.658
8,953,556
-0.05(-0.93%)
Jun 06, 2005
5.646
5.717
5.617
5.711
10,528,127
+0.08(+1.47%)
Jun 03, 2005
5.345
5.706
5.345
5.629
12,269,468
+0.02(+0.42%)
Jun 02, 2005
5.517
5.611
5.499
5.605
12,713,057
+0.11(+2.04%)
Jun 01, 2005
5.387
5.517
5.387
5.493
10,463,451
+0.05(+0.98%)
May 31, 2005
5.387
5.452
5.387
5.440
10,045,259
+0.00(+0.00%)
May 27, 2005
5.446
5.452
5.416
5.440
7,137,888
+0.01(+0.22%)
May 26, 2005
5.440
5.457
5.404
5.428
10,694,389
+0.03(+0.55%)
May 25, 2005
5.434
5.434
5.345
5.398
3,995,179
-0.08(-1.51%)
May 24, 2005
5.446
5.493
5.404
5.481
5,225,207
+0.06(+1.20%)
May 23, 2005
5.393
5.446
5.369
5.416
9,920,309
-0.08(-1.40%)
May 20, 2005
5.493
5.505
5.411
5.493
10,015,968
+0.01(+0.22%)
May 19, 2005
5.387
5.487
5.387
5.481
10,767,699
+0.15(+2.77%)
May 18, 2005
5.333
5.369
5.304
5.333
11,480,828
+0.05(+1.01%)
May 17, 2005
5.227
5.286
5.186
5.280
9,101,532
-0.01(-0.11%)
May 16, 2005
5.286
5.304
5.233
5.286
5,917,511
-0.04(-0.78%)
May 13, 2005
5.215
5.345
5.204
5.328
15,477,869
+0.18(+3.44%)
May 12, 2005
5.245
5.251
5.133
5.150
10,858,618
-0.02(-0.34%)
May 11, 2005
5.204
5.227
5.144
5.168
9,533,608
-0.04(-0.68%)
May 10, 2005
5.257
5.257
5.192
5.204
14,127,632
-0.14(-2.65%)
May 09, 2005
5.339
5.351
5.298
5.345
6,803,842
+0.02(+0.33%)
May 06, 2005
5.363
5.428
5.316
5.328
8,184,894
-0.04(-0.66%)
May 05, 2005
5.310
5.410
5.298
5.363
12,415,751
+0.11(+2.14%)
May 04, 2005
5.162
5.268
5.150
5.251
12,880,842
+0.14(+2.77%)
May 03, 2005
5.168
5.180
5.085
5.109
6,604,396
-0.04(-0.69%)
May 02, 2005
5.139
5.180
5.091
5.144
6,106,290
+0.06(+1.16%)
Apr 29, 2005
5.038
5.103
4.967
5.085
9,615,553
+0.06(+1.18%)
Apr 28, 2005
5.068
5.109
4.985
5.026
7,279,430
-0.03(-0.58%)
Apr 27, 2005
5.050
5.121
5.015
5.056
11,640,825
-0.01(-0.12%)
Apr 26, 2005
4.908
5.085
4.896
5.062
24,725,854
+0.24(+5.02%)
Apr 25, 2005
4.808
4.867
4.790
4.820
6,513,308
+0.04(+0.74%)
Apr 22, 2005
4.849
4.849
4.772
4.784
10,688,632
-0.08(-1.70%)
Apr 21, 2005
4.796
4.885
4.790
4.867
13,803,236
+0.10(+2.11%)
Apr 20, 2005
4.849
4.867
4.743
4.766
11,253,108
-0.06(-1.34%)
Apr 19, 2005
4.820
4.843
4.796
4.831
5,936,643
+0.04(+0.86%)
Apr 18, 2005
4.778
4.837
4.755
4.790
13,735,682
-0.05(-0.98%)
Apr 15, 2005
4.885
4.902
4.831
4.837
7,488,865
-0.08(-1.56%)
Apr 14, 2005
4.961
4.961
4.843
4.914
10,544,720
-0.12(-2.35%)
Apr 13, 2005
5.079
5.091
5.009
5.032
7,468,887
-0.05(-1.05%)
Apr 12, 2005
5.079
5.091
4.991
5.085
3,998,904
+0.01(+0.12%)
Apr 11, 2005
5.103
5.115
5.038
5.079
4,785,512
-0.02(-0.35%)
Apr 08, 2005
5.103
5.162
5.065
5.097
9,415,261
+0.09(+1.89%)
Apr 07, 2005
4.950
5.056
4.902
5.003
9,297,422
+0.04(+0.71%)
Apr 06, 2005
4.997
5.056
4.967
4.967
6,702,765
-0.02(-0.47%)
Apr 05, 2005
5.003
5.020
4.979
4.991
5,880,263
+0.01(+0.24%)
Apr 04, 2005
5.020
5.062
4.967
4.979
7,028,853
-0.08(-1.52%)
Apr 01, 2005
5.209
5.209
5.050
5.056
8,724,312
+0.05(+0.94%)
Mar 31, 2005
4.991
5.056
4.955
5.009
15,482,271
+0.06(+1.31%)
Mar 30, 2005
4.861
4.979
4.861
4.944
9,740,503
+0.07(+1.45%)
Mar 29, 2005
4.944
4.991
4.849
4.873
8,074,674
-0.12(-2.37%)
Mar 28, 2005
4.991
5.026
4.961
4.991
4,879,140
+0.04(+0.84%)
Mar 24, 2005
4.914
4.985
4.908
4.950
6,433,733
+0.05(+1.09%)
Mar 23, 2005
4.879
4.950
4.879
4.896
8,785,263
+0.01(+0.12%)
Mar 22, 2005
4.973
5.032
4.890
4.890
11,886,492
-0.10(-2.01%)
Mar 21, 2005
5.026
5.062
4.979
4.991
5,126,839
-0.04(-0.71%)
Mar 18, 2005
5.062
5.068
4.985
5.026
7,468,379
-0.05(-0.93%)
Mar 17, 2005
5.003
5.097
5.003
5.074
6,479,108
+0.02(+0.35%)
Mar 16, 2005
5.062
5.115
5.050
5.056
5,768,858
+0.04(+0.71%)
Mar 15, 2005
5.068
5.079
4.991
5.020
9,015,184
-0.05(-0.93%)
Mar 14, 2005
5.121
5.144
5.038
5.068
9,703,594
-0.09(-1.83%)
Mar 11, 2005
5.204
5.304
5.156
5.162
12,455,708
-0.02(-0.34%)
Mar 10, 2005
5.198
5.215
5.109
5.180
10,616,507
-0.05(-0.90%)
Mar 09, 2005
5.316
5.363
5.227
5.227
16,224,521
+0.01(+0.11%)
Mar 08, 2005
5.345
5.345
5.198
5.221
11,884,291
-0.15(-2.75%)
Mar 07, 2005
5.198
5.375
5.192
5.369
14,850,242
+0.17(+3.30%)
Mar 04, 2005
5.257
5.257
5.180
5.198
16,531,647
-0.06(-1.12%)
Mar 03, 2005
5.351
5.363
5.227
5.257
16,563,139
-0.09(-1.77%)
Mar 02, 2005
5.398
5.404
5.345
5.351
13,463,942
-0.09(-1.63%)
Mar 01, 2005
5.381
5.446
5.363
5.440
8,663,530
+0.05(+0.99%)
Feb 28, 2005
5.522
5.558
5.351
5.387
19,323,380
-0.18(-3.29%)
Feb 25, 2005
5.463
5.576
5.434
5.570
10,450,076
+0.20(+3.74%)
Feb 24, 2005
5.233
5.375
5.215
5.369
8,160,005
+0.11(+2.13%)
Feb 23, 2005
5.452
5.452
5.079
5.257
8,945,937
+0.02(+0.45%)
Feb 22, 2005
5.257
5.310
5.215
5.233
12,125,386
-0.06(-1.23%)
Feb 18, 2005
5.239
5.310
5.227
5.298
6,486,896
+0.07(+1.36%)
Feb 17, 2005
5.316
5.333
5.168
5.227
21,038,478
-0.17(-3.17%)
Feb 16, 2005
5.416
5.434
5.363
5.398
9,177,721
-0.01(-0.22%)
Feb 15, 2005
5.381
5.475
5.381
5.410
13,248,919
+0.02(+0.44%)
Feb 14, 2005
5.387
5.422
5.363
5.387
7,292,298
-0.05(-0.87%)
Feb 11, 2005
5.304
5.475
5.280
5.434
9,086,463
+0.12(+2.34%)
Feb 10, 2005
5.286
5.310
5.251
5.310
4,144,848
+0.04(+0.67%)
Feb 09, 2005
5.333
5.339
5.274
5.274
5,034,057
-0.08(-1.43%)
Feb 08, 2005
5.280
5.375
5.263
5.351
6,940,305
+0.05(+0.89%)
Feb 07, 2005
5.333
5.345
5.274
5.304
6,077,507
-0.03(-0.55%)
Feb 04, 2005
5.198
5.333
5.198
5.333
10,108,242
+0.18(+3.44%)
Feb 03, 2005
5.286
5.286
5.133
5.156
11,533,652
-0.16(-3.00%)
Feb 02, 2005
5.204
5.328
5.198
5.316
13,817,628
+0.08(+1.58%)
Feb 01, 2005
5.139
5.251
5.097
5.233
16,862,308
+0.06(+1.26%)
Jan 31, 2005
5.068
5.192
5.038
5.168
23,323,468
+0.32(+6.58%)
Jan 28, 2005
4.950
4.950
4.843
4.849
11,974,363
+0.02(+0.49%)
Jan 27, 2005
4.843
4.867
4.808
4.825
16,680,131
+0.07(+1.49%)
Jan 26, 2005
4.725
4.814
4.725
4.755
16,989,966
+0.14(+3.07%)
Jan 25, 2005
4.583
4.636
4.583
4.613
9,825,327
+0.08(+1.69%)
Jan 24, 2005
4.625
4.636
4.536
4.536
11,244,134
-0.09(-1.92%)
Jan 21, 2005
4.607
4.654
4.595
4.625
12,597,081
-0.04(-0.89%)
Jan 20, 2005
4.648
4.713
4.631
4.666
21,542,510
-0.01(-0.13%)
Jan 19, 2005
4.743
4.743
4.672
4.672
5,969,150
-0.12(-2.47%)
Jan 18, 2005
4.778
4.808
4.749
4.790
10,101,977
+0.12(+2.53%)
Jan 14, 2005
4.577
4.707
4.577
4.672
9,979,059
+0.12(+2.73%)
Jan 13, 2005
4.619
4.654
4.548
4.548
6,224,806
-0.09(-2.04%)
Jan 12, 2005
4.607
4.660
4.536
4.642
5,525,899
+0.04(+0.77%)
Jan 11, 2005
4.654
4.669
4.589
4.607
9,350,585
-0.06(-1.39%)
Jan 10, 2005
4.678
4.719
4.666
4.672
7,173,105
+0.01(+0.25%)
Jan 07, 2005
4.636
4.678
4.572
4.660
8,893,790
+0.02(+0.51%)
Jan 06, 2005
4.701
4.713
4.595
4.636
13,505,422
-0.04(-0.88%)
Jan 05, 2005
4.713
4.719
4.631
4.678
17,307,758
-0.09(-1.98%)
Jan 04, 2005
4.961
4.961
4.737
4.772
13,482,396
-0.19(-3.81%)
Jan 03, 2005
5.044
5.079
4.944
4.961
7,570,134
-0.05(-1.06%)
Dec 31, 2004
5.026
5.038
4.991
5.015
3,102,752
+0.01(+0.24%)
Dec 30, 2004
4.979
5.026
4.967
5.003
5,317,480
+0.01(+0.24%)
Dec 29, 2004
4.938
5.026
4.938
4.991
6,606,597
+0.08(+1.68%)
Dec 28, 2004
4.914
4.944
4.902
4.908
3,419,698
+0.01(+0.12%)
Dec 27, 2004
4.890
4.908
4.867
4.902
3,343,001
-0.02(-0.36%)
Dec 23, 2004
4.914
4.932
4.902
4.920
4,422,514
+0.03(+0.60%)
Dec 22, 2004
4.896
4.932
4.873
4.890
7,203,411
+0.05(+0.98%)
Dec 21, 2004
4.843
4.867
4.820
4.843
7,676,459
+0.05(+1.11%)
Dec 20, 2004
4.843
4.855
4.784
4.790
11,629,650
-0.05(-1.10%)
Dec 17, 2004
4.890
4.890
4.790
4.843
7,840,520
+0.00(+0.00%)
Dec 16, 2004
4.855
4.890
4.820
4.843
7,411,322
+0.02(+0.49%)
Dec 15, 2004
4.867
4.890
4.784
4.820
10,201,869
+0.03(+0.62%)
Dec 14, 2004
4.755
4.796
4.749
4.790
10,098,930
+0.04(+0.75%)
Dec 13, 2004
4.696
4.772
4.696
4.755
7,526,791
+0.11(+2.29%)
Dec 10, 2004
4.666
4.684
4.648
4.648
7,304,657
-0.04(-0.76%)
Dec 09, 2004
4.737
4.761
4.654
4.684
12,100,837
-0.10(-2.10%)
Dec 08, 2004
4.861
4.873
4.755
4.784
9,291,496
-0.10(-2.06%)
Dec 07, 2004
4.973
4.991
4.867
4.885
7,119,772
-0.06(-1.19%)
Dec 06, 2004
4.914
4.967
4.855
4.944
4,673,938
+0.05(+1.09%)
Dec 03, 2004
4.967
5.015
4.873
4.890
11,324,048
-0.01(-0.24%)
Dec 02, 2004
4.879
4.944
4.843
4.902
10,922,278
+0.07(+1.47%)
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.