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
Idexx Laboratories
(NQ:
IDXX
)
496.95
-2.82 (-0.56%)
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 (%)
Nov 30, 2004
6.411
6.499
6.411
6.450
642,800
+0.01(+0.14%)
Nov 29, 2004
6.415
6.460
6.394
6.441
846,000
+0.02(+0.37%)
Nov 26, 2004
6.377
6.435
6.377
6.418
250,400
+0.05(+0.84%)
Nov 24, 2004
6.312
6.375
6.311
6.364
494,400
+0.11(+1.70%)
Nov 23, 2004
6.276
6.290
6.241
6.258
556,000
-0.01(-0.18%)
Nov 22, 2004
6.223
6.299
6.213
6.269
715,600
+0.04(+0.58%)
Nov 19, 2004
6.362
6.362
6.232
6.232
1,282,800
-0.08(-1.19%)
Nov 18, 2004
6.219
6.345
6.219
6.308
794,000
+0.06(+0.98%)
Nov 17, 2004
6.353
6.381
6.224
6.246
1,014,800
-0.13(-2.02%)
Nov 16, 2004
6.436
6.445
6.356
6.375
528,800
-0.02(-0.35%)
Nov 15, 2004
6.376
6.500
6.357
6.397
518,000
-0.01(-0.23%)
Nov 12, 2004
6.508
6.508
6.365
6.412
623,200
-0.07(-1.00%)
Nov 11, 2004
6.503
6.569
6.461
6.478
953,600
-0.02(-0.35%)
Nov 10, 2004
6.513
6.566
6.452
6.500
662,400
+0.03(+0.48%)
Nov 09, 2004
6.475
6.529
6.436
6.469
632,400
-0.01(-0.17%)
Nov 08, 2004
6.504
6.550
6.425
6.480
566,400
-0.06(-0.99%)
Nov 05, 2004
6.495
6.564
6.446
6.545
653,200
+0.06(+0.96%)
Nov 04, 2004
6.429
6.520
6.397
6.482
775,600
+0.07(+1.03%)
Nov 03, 2004
6.295
6.451
6.295
6.416
722,800
+0.13(+2.01%)
Nov 02, 2004
6.199
6.344
6.199
6.290
1,087,200
+0.02(+0.36%)
Nov 01, 2004
6.253
6.270
6.202
6.268
758,400
+0.04(+0.60%)
Oct 29, 2004
6.213
6.236
6.169
6.230
884,400
+0.03(+0.40%)
Oct 28, 2004
6.091
6.206
6.046
6.205
984,800
+0.12(+2.03%)
Oct 27, 2004
5.925
6.086
5.875
6.081
1,755,200
+0.18(+3.03%)
Oct 26, 2004
5.888
5.938
5.850
5.902
1,484,000
-0.09(-1.48%)
Oct 25, 2004
6.005
6.044
5.923
5.991
1,514,400
-0.10(-1.58%)
Oct 22, 2004
6.061
6.269
6.046
6.088
2,480,800
+0.07(+1.10%)
Oct 21, 2004
6.048
6.048
5.987
6.021
932,000
+0.02(+0.29%)
Oct 20, 2004
5.931
6.020
5.931
6.004
920,800
+0.07(+1.16%)
Oct 19, 2004
6.003
6.056
5.935
5.935
1,335,600
-0.08(-1.25%)
Oct 18, 2004
5.979
6.124
5.946
6.010
614,000
+0.02(+0.42%)
Oct 15, 2004
6.008
6.034
5.979
5.985
1,472,800
-0.02(-0.37%)
Oct 14, 2004
6.001
6.181
5.980
6.008
1,476,400
-0.02(-0.39%)
Oct 13, 2004
6.135
6.155
5.999
6.031
918,400
-0.07(-1.13%)
Oct 12, 2004
6.173
6.173
6.084
6.100
1,257,600
-0.03(-0.55%)
Oct 11, 2004
6.294
6.364
6.081
6.134
1,518,000
-0.14(-2.19%)
Oct 08, 2004
6.480
6.489
6.271
6.271
1,384,800
-0.15(-2.39%)
Oct 07, 2004
6.514
6.590
6.425
6.425
868,800
-0.04(-0.68%)
Oct 06, 2004
6.475
6.527
6.378
6.469
431,200
-0.02(-0.33%)
Oct 05, 2004
6.550
6.594
6.374
6.490
1,462,000
-0.07(-1.12%)
Oct 04, 2004
6.434
6.590
6.423
6.564
1,620,400
+0.16(+2.50%)
Oct 01, 2004
6.371
6.414
6.317
6.404
1,309,200
+0.06(+0.97%)
Sep 30, 2004
6.326
6.359
6.295
6.343
936,400
+0.03(+0.51%)
Sep 29, 2004
6.088
6.316
6.062
6.311
902,000
+0.23(+3.81%)
Sep 28, 2004
6.215
6.219
6.070
6.079
1,096,800
-0.08(-1.32%)
Sep 27, 2004
6.223
6.260
6.160
6.160
874,000
-0.11(-1.72%)
Sep 24, 2004
6.174
6.282
6.174
6.268
458,800
+0.08(+1.25%)
Sep 23, 2004
6.202
6.223
6.106
6.190
538,400
+0.07(+1.08%)
Sep 22, 2004
6.326
6.326
6.124
6.124
624,400
-0.19(-3.05%)
Sep 21, 2004
6.211
6.321
6.136
6.316
659,200
+0.15(+2.49%)
Sep 20, 2004
6.247
6.268
6.144
6.162
977,200
-0.07(-1.16%)
Sep 17, 2004
6.237
6.343
6.204
6.235
1,222,000
+0.00(+0.08%)
Sep 16, 2004
6.186
6.270
6.186
6.230
699,200
+0.01(+0.20%)
Sep 15, 2004
6.263
6.274
6.176
6.218
882,800
-0.05(-0.76%)
Sep 14, 2004
6.300
6.325
6.237
6.265
850,800
-0.04(-0.56%)
Sep 13, 2004
6.231
6.312
6.176
6.300
1,047,200
+0.15(+2.50%)
Sep 10, 2004
6.044
6.166
6.044
6.146
383,600
+0.04(+0.66%)
Sep 09, 2004
6.188
6.210
6.039
6.106
287,600
+0.00(+0.08%)
Sep 08, 2004
6.138
6.185
6.075
6.101
324,800
-0.02(-0.37%)
Sep 07, 2004
6.170
6.174
6.112
6.124
480,000
-0.00(-0.02%)
Sep 03, 2004
6.192
6.219
6.105
6.125
337,600
+0.00(+0.00%)
Sep 02, 2004
6.119
6.140
6.090
6.125
510,400
-0.01(-0.14%)
Sep 01, 2004
6.115
6.146
6.055
6.134
562,000
+0.04(+0.74%)
Aug 31, 2004
6.043
6.093
5.981
6.089
948,400
+0.07(+1.12%)
Aug 30, 2004
6.114
6.174
6.021
6.021
651,200
-0.10(-1.65%)
Aug 27, 2004
6.119
6.175
6.067
6.122
882,800
+0.02(+0.27%)
Aug 26, 2004
6.220
6.249
6.080
6.106
685,200
-0.15(-2.40%)
Aug 25, 2004
6.188
6.289
6.119
6.256
682,000
+0.12(+1.98%)
Aug 24, 2004
6.220
6.236
6.101
6.135
448,400
-0.10(-1.54%)
Aug 23, 2004
6.290
6.298
6.201
6.231
511,600
-0.02(-0.30%)
Aug 20, 2004
6.251
6.251
6.200
6.250
338,800
+0.02(+0.36%)
Aug 19, 2004
6.133
6.272
6.133
6.228
880,800
+0.05(+0.89%)
Aug 18, 2004
6.207
6.209
6.059
6.173
970,800
+0.01(+0.12%)
Aug 17, 2004
6.161
6.242
6.161
6.165
597,200
+0.00(+0.06%)
Aug 16, 2004
6.093
6.161
6.046
6.161
1,074,000
+0.12(+2.03%)
Aug 13, 2004
6.055
6.095
5.995
6.039
968,000
-0.02(-0.39%)
Aug 12, 2004
6.138
6.174
6.062
6.062
1,300,800
-0.09(-1.44%)
Aug 11, 2004
5.872
6.183
5.872
6.151
1,900,000
+0.20(+3.34%)
Aug 10, 2004
5.799
5.981
5.793
5.952
1,956,800
+0.15(+2.61%)
Aug 09, 2004
5.684
5.829
5.679
5.801
2,343,200
+0.03(+0.59%)
Aug 06, 2004
5.900
5.910
5.740
5.768
1,393,600
-0.10(-1.64%)
Aug 05, 2004
6.051
6.071
5.841
5.864
1,861,200
-0.16(-2.70%)
Aug 04, 2004
6.111
6.125
5.938
6.026
1,521,200
-0.05(-0.86%)
Aug 03, 2004
6.156
6.205
6.070
6.079
1,555,200
-0.13(-2.03%)
Aug 02, 2004
6.322
6.349
6.170
6.205
1,027,600
-0.09(-1.49%)
Jul 30, 2004
6.281
6.343
6.188
6.299
1,092,400
+0.04(+0.58%)
Jul 29, 2004
6.224
6.309
6.146
6.263
1,028,800
+0.03(+0.50%)
Jul 28, 2004
6.394
6.418
6.190
6.231
1,626,400
-0.16(-2.52%)
Jul 27, 2004
6.281
6.445
6.171
6.393
3,074,400
+0.14(+2.28%)
Jul 26, 2004
6.510
6.556
6.145
6.250
2,282,000
-0.28(-4.31%)
Jul 23, 2004
6.875
6.875
6.469
6.531
2,726,400
-0.32(-4.65%)
Jul 22, 2004
6.883
6.931
6.631
6.850
2,448,800
-0.04(-0.65%)
Jul 21, 2004
7.170
7.181
6.846
6.895
1,733,600
-0.24(-3.30%)
Jul 20, 2004
7.100
7.138
7.008
7.130
1,630,800
+0.14(+2.06%)
Jul 19, 2004
7.076
7.076
6.906
6.986
1,197,200
-0.05(-0.66%)
Jul 16, 2004
7.231
7.341
7.014
7.032
1,795,600
-0.22(-3.02%)
Jul 15, 2004
7.309
7.330
7.228
7.251
959,600
-0.02(-0.28%)
Jul 14, 2004
7.250
7.324
7.219
7.271
891,600
+0.01(+0.09%)
Jul 13, 2004
7.246
7.335
7.234
7.265
1,075,200
-0.02(-0.33%)
Jul 12, 2004
7.284
7.321
7.232
7.289
1,015,200
+0.03(+0.41%)
Jul 09, 2004
7.391
7.463
7.248
7.259
1,632,400
-0.09(-1.24%)
Jul 08, 2004
7.436
7.476
7.332
7.350
1,468,000
-0.11(-1.46%)
Jul 07, 2004
7.763
7.763
7.438
7.459
2,734,400
-0.23(-3.01%)
Jul 06, 2004
7.931
7.938
7.662
7.690
983,600
-0.16(-2.02%)
Jul 02, 2004
7.999
8.062
7.841
7.849
604,800
-0.10(-1.24%)
Jul 01, 2004
8.012
8.055
7.924
7.947
872,400
+0.08(+1.02%)
Jun 30, 2004
7.862
7.949
7.795
7.867
782,000
+0.02(+0.22%)
Jun 29, 2004
7.707
7.907
7.707
7.850
1,014,000
+0.14(+1.83%)
Jun 28, 2004
7.744
7.786
7.688
7.709
814,400
-0.06(-0.77%)
Jun 25, 2004
7.725
7.769
7.644
7.769
1,064,000
+0.07(+0.86%)
Jun 24, 2004
7.861
7.911
7.675
7.702
966,000
-0.14(-1.82%)
Jun 23, 2004
7.857
7.857
7.588
7.845
1,734,800
+0.01(+0.18%)
Jun 22, 2004
7.876
7.949
7.753
7.831
1,348,000
-0.07(-0.87%)
Jun 21, 2004
7.902
8.008
7.875
7.900
909,200
+0.01(+0.06%)
Jun 18, 2004
7.866
8.033
7.811
7.895
1,283,200
-0.06(-0.79%)
Jun 17, 2004
8.184
8.184
7.952
7.957
1,203,600
-0.22(-2.69%)
Jun 16, 2004
7.970
8.210
7.901
8.178
1,446,400
+0.10(+1.22%)
Jun 15, 2004
8.134
8.223
8.075
8.079
714,400
-0.04(-0.49%)
Jun 14, 2004
8.179
8.244
8.062
8.119
738,400
-0.05(-0.58%)
Jun 10, 2004
8.171
8.219
8.062
8.166
1,241,600
-0.03(-0.31%)
Jun 09, 2004
8.305
8.361
8.150
8.191
1,058,000
-0.12(-1.43%)
Jun 08, 2004
8.349
8.374
8.244
8.310
1,242,000
-0.04(-0.42%)
Jun 07, 2004
8.360
8.402
8.223
8.345
912,800
+0.03(+0.41%)
Jun 04, 2004
8.355
8.436
8.280
8.311
1,325,200
-0.07(-0.86%)
Jun 03, 2004
8.475
8.556
8.328
8.384
2,174,400
-0.07(-0.81%)
Jun 02, 2004
8.375
8.602
8.319
8.453
1,871,200
+0.06(+0.73%)
Jun 01, 2004
8.210
8.470
8.200
8.391
2,063,200
+0.17(+2.11%)
May 28, 2004
8.275
8.349
8.207
8.217
1,434,800
-0.10(-1.19%)
May 27, 2004
8.287
8.486
8.123
8.316
2,727,200
+0.10(+1.23%)
May 26, 2004
7.789
8.246
7.789
8.215
3,388,000
+0.44(+5.71%)
May 25, 2004
7.509
7.771
7.456
7.771
1,549,600
+0.32(+4.28%)
May 24, 2004
7.640
7.737
7.442
7.452
1,343,600
-0.26(-3.36%)
May 21, 2004
7.601
7.734
7.576
7.711
1,033,200
+0.10(+1.36%)
May 20, 2004
7.643
7.714
7.601
7.607
479,200
-0.02(-0.21%)
May 19, 2004
7.669
7.791
7.594
7.624
1,166,800
-0.09(-1.13%)
May 18, 2004
7.692
7.809
7.625
7.711
649,600
+0.02(+0.21%)
May 17, 2004
7.726
7.750
7.575
7.695
647,600
-0.04(-0.52%)
May 14, 2004
7.689
7.835
7.652
7.735
730,400
-0.00(-0.03%)
May 13, 2004
7.573
7.786
7.572
7.737
1,089,600
+0.11(+1.39%)
May 12, 2004
7.581
7.644
7.351
7.631
1,030,400
+0.10(+1.33%)
May 11, 2004
7.500
7.625
7.485
7.531
780,000
+0.08(+1.07%)
May 10, 2004
7.487
7.544
7.356
7.451
1,108,800
-0.14(-1.84%)
May 07, 2004
7.786
7.786
7.588
7.591
1,093,600
-0.18(-2.28%)
May 06, 2004
7.881
7.894
7.689
7.769
640,800
-0.12(-1.57%)
May 05, 2004
7.869
7.957
7.750
7.893
714,400
+0.07(+0.89%)
May 04, 2004
7.784
7.875
7.734
7.822
946,000
+0.04(+0.56%)
May 03, 2004
7.574
7.814
7.556
7.779
1,424,800
+0.12(+1.58%)
Apr 30, 2004
7.675
7.731
7.431
7.657
1,806,400
-0.02(-0.23%)
Apr 29, 2004
7.576
7.713
7.569
7.675
936,400
+0.10(+1.30%)
Apr 28, 2004
7.706
7.819
7.565
7.576
1,291,600
-0.14(-1.83%)
Apr 27, 2004
7.665
7.746
7.572
7.718
837,600
+0.05(+0.65%)
Apr 26, 2004
7.612
7.766
7.525
7.668
843,600
+0.01(+0.07%)
Apr 23, 2004
7.772
7.782
7.562
7.662
700,800
-0.09(-1.13%)
Apr 22, 2004
7.774
7.830
7.681
7.750
1,168,000
-0.01(-0.10%)
Apr 21, 2004
7.723
7.951
7.699
7.758
2,155,200
-0.04(-0.54%)
Apr 20, 2004
7.906
7.936
7.675
7.800
1,897,600
-0.09(-1.11%)
Apr 19, 2004
7.700
7.929
7.625
7.888
3,026,800
+0.17(+2.25%)
Apr 16, 2004
7.425
7.736
7.411
7.714
1,621,600
+0.31(+4.17%)
Apr 15, 2004
7.298
7.424
7.261
7.405
860,800
+0.11(+1.49%)
Apr 14, 2004
7.214
7.362
7.190
7.296
1,582,000
+0.03(+0.45%)
Apr 13, 2004
7.494
7.589
7.250
7.264
1,002,000
-0.27(-3.54%)
Apr 12, 2004
7.484
7.619
7.424
7.530
1,044,400
+0.05(+0.67%)
Apr 08, 2004
7.359
7.496
7.359
7.480
1,036,000
+0.11(+1.48%)
Apr 07, 2004
7.371
7.431
7.326
7.371
748,800
-0.03(-0.42%)
Apr 06, 2004
7.339
7.480
7.335
7.402
597,200
-0.02(-0.22%)
Apr 05, 2004
7.438
7.492
7.329
7.419
667,200
-0.02(-0.34%)
Apr 02, 2004
7.312
7.457
7.308
7.444
960,000
+0.22(+3.08%)
Apr 01, 2004
7.094
7.312
7.094
7.221
1,043,200
+0.11(+1.58%)
Mar 31, 2004
7.048
7.196
6.978
7.109
1,354,400
+0.11(+1.59%)
Mar 30, 2004
6.860
7.091
6.860
6.997
638,800
+0.08(+1.14%)
Mar 29, 2004
6.838
6.997
6.838
6.919
1,225,600
+0.05(+0.67%)
Mar 26, 2004
7.009
7.090
6.809
6.872
2,457,200
-0.12(-1.79%)
Mar 25, 2004
6.935
7.125
6.891
6.997
1,541,600
+0.18(+2.62%)
Mar 24, 2004
6.800
6.850
6.721
6.819
682,800
+0.04(+0.61%)
Mar 23, 2004
6.836
6.879
6.758
6.777
466,000
+0.00(+0.00%)
Mar 22, 2004
6.819
6.918
6.713
6.777
810,400
-0.07(-0.99%)
Mar 19, 2004
6.968
6.976
6.844
6.845
888,800
-0.03(-0.42%)
Mar 18, 2004
6.973
6.975
6.746
6.874
949,600
-0.10(-1.40%)
Mar 17, 2004
6.981
7.056
6.936
6.971
2,707,600
-0.04(-0.59%)
Mar 16, 2004
6.999
7.030
6.857
7.013
2,258,800
+0.01(+0.14%)
Mar 15, 2004
6.739
7.018
6.719
7.003
2,625,200
+0.19(+2.77%)
Mar 12, 2004
6.624
6.827
6.476
6.814
2,742,800
+0.65(+10.64%)
Mar 11, 2004
6.181
6.224
6.109
6.159
373,200
-0.05(-0.87%)
Mar 10, 2004
6.374
6.374
6.162
6.213
392,400
-0.16(-2.57%)
Mar 09, 2004
6.250
6.406
6.226
6.376
548,400
+0.15(+2.43%)
Mar 08, 2004
6.245
6.306
6.189
6.225
479,600
-0.06(-0.93%)
Mar 05, 2004
6.386
6.386
6.219
6.284
1,231,600
-0.10(-1.62%)
Mar 04, 2004
6.365
6.393
6.314
6.388
436,400
+0.01(+0.14%)
Mar 03, 2004
6.358
6.407
6.319
6.379
553,200
+0.01(+0.18%)
Mar 02, 2004
6.475
6.564
6.364
6.367
655,200
-0.15(-2.26%)
Mar 01, 2004
6.376
6.649
6.331
6.515
1,659,200
+0.13(+2.06%)
Feb 27, 2004
6.331
6.384
6.319
6.384
1,071,600
-0.00(-0.08%)
Feb 26, 2004
6.306
6.422
6.275
6.389
449,600
+0.11(+1.71%)
Feb 25, 2004
6.169
6.301
6.169
6.281
448,000
+0.10(+1.64%)
Feb 24, 2004
6.229
6.235
6.025
6.180
1,202,000
-0.08(-1.20%)
Feb 23, 2004
6.245
6.336
6.224
6.255
630,800
-0.03(-0.44%)
Feb 20, 2004
6.319
6.375
6.276
6.282
549,200
-0.04(-0.55%)
Feb 19, 2004
6.412
6.461
6.314
6.317
528,000
-0.17(-2.64%)
Feb 18, 2004
6.424
6.537
6.370
6.489
976,400
+0.13(+2.12%)
Feb 17, 2004
6.424
6.424
6.291
6.354
488,000
+0.02(+0.34%)
Feb 13, 2004
6.596
6.596
6.331
6.332
516,000
-0.22(-3.28%)
Feb 12, 2004
6.469
6.625
6.459
6.548
784,000
-0.08(-1.17%)
Feb 11, 2004
6.471
6.625
6.464
6.625
748,000
+0.11(+1.61%)
Feb 10, 2004
6.364
6.545
6.331
6.520
884,400
+0.13(+2.07%)
Feb 09, 2004
6.400
6.486
6.350
6.388
811,600
-0.10(-1.60%)
Feb 06, 2004
6.320
6.494
6.319
6.491
716,000
+0.13(+2.02%)
Feb 05, 2004
6.294
6.372
6.272
6.362
607,200
+0.07(+1.07%)
Feb 04, 2004
6.189
6.388
6.188
6.295
1,320,000
+0.03(+0.52%)
Feb 03, 2004
6.185
6.296
6.136
6.263
1,163,200
+0.06(+1.01%)
Feb 02, 2004
6.146
6.312
6.099
6.200
2,255,600
+0.08(+1.27%)
Jan 30, 2004
6.094
6.157
6.065
6.122
834,800
-0.01(-0.14%)
Jan 29, 2004
6.100
6.166
6.069
6.131
726,400
+0.00(+0.08%)
Jan 28, 2004
6.180
6.205
6.107
6.126
613,200
-0.06(-1.01%)
Jan 27, 2004
6.189
6.261
6.175
6.189
969,200
-0.06(-0.98%)
Jan 26, 2004
6.003
6.371
5.969
6.250
1,416,800
+0.28(+4.60%)
Jan 23, 2004
5.838
5.975
5.838
5.975
432,000
+0.12(+2.11%)
Jan 22, 2004
5.860
5.936
5.812
5.851
433,600
+0.00(+0.02%)
Jan 21, 2004
5.824
5.862
5.821
5.850
445,600
+0.01(+0.11%)
Jan 20, 2004
5.776
5.846
5.776
5.844
653,200
+0.03(+0.56%)
Jan 16, 2004
5.844
5.845
5.801
5.811
684,800
-0.03(-0.56%)
Jan 15, 2004
5.812
5.844
5.765
5.844
562,596
+0.00(+0.00%)
Jan 14, 2004
5.793
5.853
5.780
5.844
600,648
-0.02(-0.32%)
Jan 13, 2004
5.688
5.862
5.673
5.862
1,164,484
+0.14(+2.49%)
Jan 12, 2004
5.819
5.875
5.662
5.720
2,121,816
-0.13(-2.26%)
Jan 09, 2004
5.815
5.885
5.814
5.853
375,940
-0.02(-0.38%)
Jan 08, 2004
5.822
5.888
5.817
5.875
538,172
+0.01(+0.21%)
Jan 07, 2004
5.862
5.894
5.832
5.862
598,144
+0.01(+0.24%)
Jan 06, 2004
5.832
5.919
5.822
5.849
1,386,000
+0.00(+0.09%)
Jan 05, 2004
5.906
5.919
5.831
5.844
616,400
-0.03(-0.49%)
Jan 02, 2004
5.819
5.886
5.781
5.872
454,800
+0.09(+1.51%)
Dec 31, 2003
5.925
5.925
5.781
5.785
844,400
-0.13(-2.18%)
Dec 30, 2003
6.055
6.055
5.851
5.914
956,968
-0.14(-2.25%)
Dec 29, 2003
5.950
6.050
5.923
6.050
979,520
+0.23(+4.04%)
Dec 26, 2003
5.812
5.885
5.810
5.815
307,812
-0.03(-0.60%)
Dec 24, 2003
5.780
5.863
5.764
5.850
343,792
+0.07(+1.23%)
Dec 23, 2003
5.775
5.781
5.697
5.779
448,696
+0.03(+0.46%)
Dec 22, 2003
5.647
5.781
5.647
5.753
645,860
+0.10(+1.81%)
Dec 19, 2003
5.638
5.662
5.603
5.650
860,024
-0.01(-0.11%)
Dec 18, 2003
5.704
5.744
5.625
5.656
842,624
-0.07(-1.14%)
Dec 17, 2003
5.621
5.721
5.514
5.721
669,984
+0.11(+1.96%)
Dec 16, 2003
5.803
5.820
5.566
5.611
1,258,372
-0.21(-3.67%)
Dec 15, 2003
5.774
5.878
5.771
5.825
1,033,400
+0.07(+1.22%)
Dec 12, 2003
5.700
5.789
5.699
5.755
802,844
+0.07(+1.25%)
Dec 11, 2003
5.700
5.750
5.656
5.684
1,224,000
-0.02(-0.31%)
Dec 10, 2003
5.755
5.763
5.701
5.701
637,996
-0.05(-0.85%)
Dec 09, 2003
5.769
5.831
5.688
5.750
942,856
-0.03(-0.43%)
Dec 08, 2003
5.800
5.900
5.765
5.775
754,828
-0.07(-1.18%)
Dec 05, 2003
5.811
5.920
5.800
5.844
501,708
+0.01(+0.26%)
Dec 04, 2003
5.819
5.907
5.793
5.829
929,516
+0.03(+0.50%)
Dec 03, 2003
5.891
5.905
5.800
5.800
1,115,640
-0.08(-1.28%)
Dec 02, 2003
5.929
5.987
5.845
5.875
849,488
-0.05(-0.84%)
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.