Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Choice Hotels International (NY: CHH )

120.06 +1.69 (+1.43%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2004 8.045 8.071 7.990 8.053 901,197 +0.01(+0.10%)
Nov 29, 2004 8.023 8.108 7.973 8.045 468,559 +0.02(+0.27%)
Nov 26, 2004 8.066 8.091 7.994 8.023 132,239 -0.03(-0.33%)
Nov 24, 2004 7.857 8.105 7.852 8.050 734,627 +0.19(+2.36%)
Nov 23, 2004 7.937 7.937 7.789 7.865 1,303,955 -0.07(-0.89%)
Nov 22, 2004 7.865 7.971 7.833 7.935 552,798 +0.06(+0.78%)
Nov 19, 2004 7.879 7.924 7.846 7.874 644,030 -0.00(-0.06%)
Nov 18, 2004 7.849 7.915 7.844 7.879 489,221 +0.02(+0.28%)
Nov 17, 2004 7.769 7.888 7.769 7.857 998,469 +0.10(+1.34%)
Nov 16, 2004 7.695 7.857 7.674 7.753 572,506 +0.04(+0.55%)
Nov 15, 2004 7.833 7.833 7.682 7.710 1,492,459 -0.15(-1.96%)
Nov 12, 2004 7.800 7.960 7.783 7.865 2,157,152 +0.17(+2.27%)
Nov 11, 2004 7.504 7.715 7.504 7.690 799,793 +0.19(+2.52%)
Nov 10, 2004 7.723 7.725 7.487 7.501 1,362,127 -0.22(-2.85%)
Nov 09, 2004 7.959 7.979 7.644 7.721 1,486,102 -0.24(-2.98%)
Nov 08, 2004 8.061 8.154 7.844 7.959 962,866 -0.06(-0.73%)
Nov 05, 2004 7.783 8.091 7.762 8.017 1,004,509 +0.23(+3.01%)
Nov 04, 2004 7.597 7.783 7.503 7.783 813,144 +0.16(+2.04%)
Nov 03, 2004 7.663 7.699 7.474 7.627 883,078 +0.03(+0.33%)
Nov 02, 2004 7.699 7.699 7.448 7.602 1,167,583 -0.11(-1.37%)
Nov 01, 2004 7.833 8.001 7.581 7.707 2,258,557 -0.14(-1.80%)
Oct 29, 2004 8.690 8.692 7.825 7.849 5,719,665 -1.54(-16.40%)
Oct 28, 2004 9.241 9.437 9.124 9.389 347,445 +0.16(+1.69%)
Oct 27, 2004 9.093 9.272 9.084 9.233 299,445 +0.12(+1.36%)
Oct 26, 2004 9.060 9.123 9.013 9.109 301,035 +0.00(+0.02%)
Oct 25, 2004 9.068 9.123 9.021 9.107 136,689 +0.02(+0.17%)
Oct 22, 2004 9.121 9.131 9.076 9.091 172,292 -0.02(-0.19%)
Oct 21, 2004 9.109 9.253 9.027 9.109 254,942 +0.04(+0.43%)
Oct 20, 2004 9.148 9.209 9.069 9.069 290,862 -0.07(-0.72%)
Oct 19, 2004 9.131 9.321 9.109 9.135 333,141 +0.06(+0.64%)
Oct 18, 2004 8.903 9.117 8.848 9.077 206,941 +0.17(+1.87%)
Oct 15, 2004 8.848 8.988 8.811 8.911 233,643 +0.02(+0.27%)
Oct 14, 2004 8.855 8.887 8.811 8.887 335,684 +0.01(+0.09%)
Oct 13, 2004 8.829 8.937 8.811 8.879 258,438 +0.05(+0.57%)
Oct 12, 2004 8.824 8.940 8.811 8.829 308,346 -0.03(-0.30%)
Oct 11, 2004 8.840 8.890 8.826 8.855 416,426 -0.04(-0.44%)
Oct 08, 2004 8.940 9.021 8.887 8.895 537,857 -0.05(-0.51%)
Oct 07, 2004 8.827 8.989 8.796 8.940 459,022 +0.10(+1.10%)
Oct 06, 2004 8.756 8.870 8.657 8.843 328,690 +0.09(+1.02%)
Oct 05, 2004 8.774 8.859 8.752 8.753 219,339 -0.04(-0.50%)
Oct 04, 2004 8.767 8.857 8.761 8.797 490,493 +0.08(+0.97%)
Oct 01, 2004 8.980 8.981 8.549 8.712 1,554,128 -0.35(-3.82%)
Sep 30, 2004 8.895 9.091 8.881 9.058 500,347 +0.24(+2.75%)
Sep 29, 2004 8.848 8.889 8.793 8.816 318,518 +0.04(+0.43%)
Sep 28, 2004 8.620 8.981 8.620 8.778 392,903 +0.18(+2.05%)
Sep 27, 2004 8.651 8.679 8.429 8.602 417,062 -0.04(-0.49%)
Sep 24, 2004 8.459 8.667 8.459 8.645 240,001 +0.19(+2.19%)
Sep 23, 2004 8.574 8.615 8.420 8.459 254,306 -0.11(-1.34%)
Sep 22, 2004 8.541 8.598 8.447 8.574 226,014 +0.02(+0.20%)
Sep 21, 2004 8.437 8.580 8.437 8.557 326,783 +0.12(+1.42%)
Sep 20, 2004 8.459 8.462 8.401 8.437 262,889 -0.02(-0.26%)
Sep 17, 2004 8.555 8.594 8.459 8.459 616,692 -0.09(-1.10%)
Sep 16, 2004 8.443 8.598 8.443 8.553 203,762 +0.11(+1.30%)
Sep 15, 2004 8.459 8.502 8.407 8.443 223,789 +0.01(+0.09%)
Sep 14, 2004 8.384 8.483 8.379 8.435 248,902 +0.05(+0.62%)
Sep 13, 2004 8.313 8.437 8.305 8.384 173,881 +0.07(+0.85%)
Sep 10, 2004 8.258 8.368 8.195 8.313 302,624 -0.04(-0.47%)
Sep 09, 2004 8.418 8.423 8.245 8.352 336,002 -0.07(-0.80%)
Sep 08, 2004 8.435 8.564 8.407 8.420 324,876 +0.05(+0.56%)
Sep 07, 2004 8.462 8.478 8.281 8.373 243,498 -0.08(-0.97%)
Sep 03, 2004 8.415 8.486 8.368 8.454 97,907 +0.03(+0.39%)
Sep 02, 2004 8.289 8.450 8.289 8.421 163,391 +0.15(+1.79%)
Sep 01, 2004 8.148 8.297 8.045 8.273 192,954 +0.12(+1.43%)
Aug 31, 2004 8.250 8.273 8.145 8.157 171,656 -0.10(-1.22%)
Aug 30, 2004 8.292 8.294 8.237 8.258 89,325 -0.07(-0.79%)
Aug 27, 2004 8.336 8.336 8.179 8.324 150,358 +0.01(+0.08%)
Aug 26, 2004 8.218 8.318 8.126 8.318 417,380 +0.07(+0.86%)
Aug 25, 2004 8.272 8.297 8.025 8.247 228,557 -0.05(-0.59%)
Aug 24, 2004 8.138 8.305 8.138 8.296 159,259 +0.12(+1.44%)
Aug 23, 2004 8.200 8.245 8.152 8.178 169,113 -0.02(-0.27%)
Aug 20, 2004 8.089 8.228 8.033 8.200 181,828 +0.14(+1.76%)
Aug 19, 2004 8.178 8.178 8.038 8.058 215,524 -0.11(-1.37%)
Aug 18, 2004 7.970 8.176 7.890 8.170 227,286 +0.20(+2.51%)
Aug 17, 2004 7.877 8.017 7.855 7.970 253,034 +0.09(+1.14%)
Aug 16, 2004 7.843 7.965 7.758 7.880 124,292 +0.04(+0.50%)
Aug 13, 2004 7.857 7.931 7.751 7.841 131,603 -0.02(-0.30%)
Aug 12, 2004 8.023 8.023 7.865 7.865 260,663 -0.16(-1.98%)
Aug 11, 2004 7.959 8.030 7.863 8.023 290,226 +0.06(+0.81%)
Aug 10, 2004 7.998 8.099 7.888 7.959 391,631 -0.01(-0.10%)
Aug 09, 2004 7.989 8.099 7.967 7.967 219,657 -0.05(-0.67%)
Aug 06, 2004 8.137 8.140 7.997 8.020 315,657 -0.12(-1.43%)
Aug 05, 2004 8.203 8.321 8.137 8.137 170,703 -0.05(-0.61%)
Aug 04, 2004 8.324 8.324 8.140 8.187 482,228 -0.13(-1.59%)
Aug 03, 2004 8.338 8.492 8.272 8.319 333,141 -0.02(-0.23%)
Aug 02, 2004 8.305 8.363 8.203 8.338 364,929 +0.06(+0.78%)
Jul 30, 2004 8.354 8.391 8.251 8.273 325,194 -0.04(-0.49%)
Jul 29, 2004 7.989 8.445 7.971 8.314 780,084 +0.42(+5.34%)
Jul 28, 2004 7.835 7.946 7.808 7.893 558,837 +0.06(+0.76%)
Jul 27, 2004 7.896 7.910 7.833 7.833 277,511 -0.02(-0.30%)
Jul 26, 2004 7.943 7.967 7.844 7.857 421,512 -0.11(-1.38%)
Jul 23, 2004 7.794 8.025 7.792 7.967 239,683 +0.18(+2.32%)
Jul 22, 2004 7.913 7.926 7.782 7.786 646,573 -0.13(-1.61%)
Jul 21, 2004 7.943 8.072 7.913 7.913 356,346 -0.03(-0.38%)
Jul 20, 2004 7.888 7.943 7.817 7.943 253,352 +0.04(+0.48%)
Jul 19, 2004 7.844 7.964 7.828 7.905 220,610 +0.03(+0.38%)
Jul 16, 2004 7.865 7.949 7.770 7.876 281,644 -0.03(-0.36%)
Jul 15, 2004 7.802 7.904 7.739 7.904 713,646 +0.11(+1.37%)
Jul 14, 2004 7.874 7.874 7.737 7.797 399,896 -0.07(-0.86%)
Jul 13, 2004 7.880 7.899 7.816 7.865 345,220 -0.00(-0.02%)
Jul 12, 2004 7.849 7.896 7.692 7.866 437,724 +0.02(+0.22%)
Jul 09, 2004 7.882 7.909 7.833 7.849 261,299 -0.05(-0.62%)
Jul 08, 2004 7.893 7.943 7.692 7.898 515,923 -0.04(-0.53%)
Jul 07, 2004 7.838 7.976 7.828 7.940 412,293 +0.09(+1.10%)
Jul 06, 2004 7.904 7.912 7.778 7.854 295,948 -0.09(-1.13%)
Jul 02, 2004 7.943 7.982 7.901 7.943 286,412 -0.04(-0.49%)
Jul 01, 2004 7.896 7.986 7.861 7.982 320,425 +0.09(+1.18%)
Jun 30, 2004 7.888 7.981 7.836 7.890 733,991 +0.06(+0.80%)
Jun 29, 2004 7.937 7.945 7.778 7.827 451,393 -0.11(-1.39%)
Jun 28, 2004 7.660 7.951 7.589 7.937 987,026 +0.42(+5.65%)
Jun 25, 2004 7.349 7.589 7.339 7.512 2,672,440 +0.15(+2.01%)
Jun 24, 2004 7.419 7.492 7.361 7.364 716,189 -0.07(-0.95%)
Jun 23, 2004 7.314 7.487 7.237 7.435 656,427 +0.08(+1.11%)
Jun 22, 2004 7.355 7.493 7.254 7.353 601,116 -0.12(-1.60%)
Jun 21, 2004 7.408 7.544 7.366 7.473 514,016 +0.07(+0.93%)
Jun 18, 2004 7.476 7.622 7.402 7.404 340,770 -0.07(-0.95%)
Jun 17, 2004 7.550 7.550 7.424 7.474 311,525 -0.04(-0.48%)
Jun 16, 2004 7.613 7.613 7.467 7.511 271,154 -0.06(-0.83%)
Jun 15, 2004 7.613 7.692 7.534 7.574 358,571 -0.01(-0.19%)
Jun 14, 2004 7.794 7.849 7.454 7.588 708,242 -0.01(-0.08%)
Jun 10, 2004 7.692 7.731 7.581 7.594 345,856 -0.07(-0.92%)
Jun 09, 2004 7.665 7.759 7.646 7.665 266,067 +0.02(+0.31%)
Jun 08, 2004 7.668 7.687 7.526 7.641 294,041 +0.01(+0.16%)
Jun 07, 2004 7.597 7.753 7.597 7.629 286,730 +0.09(+1.25%)
Jun 04, 2004 7.496 7.641 7.490 7.534 166,252 +0.08(+1.03%)
Jun 03, 2004 7.591 7.614 7.456 7.457 166,888 -0.13(-1.76%)
Jun 02, 2004 7.578 7.636 7.536 7.591 233,325 +0.01(+0.17%)
Jun 01, 2004 7.518 7.600 7.443 7.578 360,161 +0.04(+0.58%)
May 28, 2004 7.506 7.611 7.506 7.534 277,829 -0.01(-0.15%)
May 27, 2004 7.707 7.707 7.544 7.545 371,922 -0.04(-0.54%)
May 26, 2004 7.501 7.586 7.424 7.586 334,412 +0.09(+1.15%)
May 25, 2004 7.415 7.518 7.385 7.500 320,743 +0.11(+1.45%)
May 24, 2004 7.518 7.526 7.331 7.393 288,001 -0.05(-0.63%)
May 21, 2004 7.430 7.489 7.353 7.440 159,259 +0.05(+0.66%)
May 20, 2004 7.275 7.413 7.259 7.391 358,889 +0.10(+1.38%)
May 19, 2004 7.393 7.498 7.243 7.290 451,393 -0.04(-0.54%)
May 18, 2004 7.144 7.331 7.094 7.330 281,326 +0.22(+3.14%)
May 17, 2004 7.300 7.300 7.078 7.106 272,425 -0.23(-3.17%)
May 14, 2004 7.221 7.355 7.127 7.339 461,247 +0.12(+1.63%)
May 13, 2004 7.097 7.221 7.051 7.221 308,664 +0.13(+1.77%)
May 12, 2004 7.084 7.190 6.894 7.095 297,538 +0.01(+0.16%)
May 11, 2004 6.819 7.161 6.819 7.084 413,247 +0.31(+4.57%)
May 10, 2004 7.095 7.143 6.763 6.775 508,930 -0.32(-4.50%)
May 07, 2004 7.311 7.534 7.094 7.094 462,519 -0.22(-2.97%)
May 06, 2004 7.283 7.360 7.216 7.311 261,935 +0.03(+0.39%)
May 05, 2004 7.305 7.355 7.279 7.283 450,757 -0.03(-0.41%)
May 04, 2004 7.323 7.415 7.121 7.312 335,366 -0.03(-0.47%)
May 03, 2004 7.094 7.352 7.094 7.347 342,041 +0.28(+4.03%)
Apr 30, 2004 7.042 7.119 6.987 7.062 285,140 +0.06(+0.85%)
Apr 29, 2004 7.158 7.243 6.962 7.003 229,193 -0.14(-2.00%)
Apr 28, 2004 7.235 7.267 7.080 7.146 213,299 -0.12(-1.69%)
Apr 27, 2004 7.235 7.268 7.163 7.268 293,087 +0.07(+1.01%)
Apr 26, 2004 7.317 7.361 7.125 7.196 223,789 -0.12(-1.68%)
Apr 23, 2004 7.364 7.386 7.240 7.319 315,021 -0.06(-0.83%)
Apr 22, 2004 7.143 7.460 7.125 7.380 452,665 +0.33(+4.62%)
Apr 21, 2004 6.863 7.061 6.787 7.054 280,690 +0.19(+2.80%)
Apr 20, 2004 7.025 7.078 6.797 6.863 554,387 -0.12(-1.76%)
Apr 19, 2004 6.960 7.088 6.944 6.985 315,975 +0.02(+0.27%)
Apr 16, 2004 6.787 7.006 6.740 6.966 299,445 +0.20(+2.90%)
Apr 15, 2004 6.708 6.817 6.690 6.770 280,690 +0.01(+0.16%)
Apr 14, 2004 6.779 6.845 6.581 6.759 1,046,788 -0.14(-2.07%)
Apr 13, 2004 7.029 7.078 6.889 6.902 264,796 -0.15(-2.08%)
Apr 12, 2004 7.050 7.094 7.020 7.048 238,094 -0.04(-0.55%)
Apr 08, 2004 7.117 7.144 7.047 7.088 172,928 +0.01(+0.13%)
Apr 07, 2004 7.157 7.157 7.064 7.078 288,319 -0.09(-1.32%)
Apr 06, 2004 7.165 7.267 7.165 7.172 170,703 -0.03(-0.48%)
Apr 05, 2004 7.210 7.239 7.155 7.207 354,439 +0.04(+0.50%)
Apr 02, 2004 7.114 7.272 7.108 7.171 194,544 +0.09(+1.29%)
Apr 01, 2004 7.006 7.088 7.006 7.080 280,690 +0.04(+0.60%)
Mar 31, 2004 7.015 7.070 6.979 7.037 314,386 -0.01(-0.13%)
Mar 30, 2004 7.031 7.061 6.984 7.047 154,491 +0.02(+0.22%)
Mar 29, 2004 6.921 7.070 6.921 7.031 647,527 +0.14(+2.08%)
Mar 26, 2004 6.948 6.952 6.869 6.888 281,644 -0.04(-0.64%)
Mar 25, 2004 6.881 6.960 6.881 6.932 415,472 +0.07(+1.05%)
Mar 24, 2004 6.850 6.910 6.804 6.859 300,399 +0.02(+0.32%)
Mar 23, 2004 6.798 6.929 6.798 6.837 313,432 +0.06(+0.81%)
Mar 22, 2004 6.941 6.941 6.765 6.782 145,908 -0.16(-2.29%)
Mar 19, 2004 6.951 6.999 6.921 6.941 205,670 +0.02(+0.30%)
Mar 18, 2004 7.007 7.007 6.848 6.921 248,902 -0.05(-0.68%)
Mar 17, 2004 6.811 6.995 6.811 6.968 341,406 +0.15(+2.22%)
Mar 16, 2004 6.735 6.842 6.735 6.817 237,776 +0.08(+1.24%)
Mar 15, 2004 6.938 6.943 6.732 6.734 323,922 -0.21(-3.04%)
Mar 12, 2004 6.828 6.944 6.828 6.944 349,671 +0.11(+1.66%)
Mar 11, 2004 6.957 6.984 6.803 6.831 342,995 -0.16(-2.25%)
Mar 10, 2004 7.029 7.078 6.963 6.988 299,763 -0.03(-0.43%)
Mar 09, 2004 7.113 7.136 6.970 7.018 407,207 -0.09(-1.33%)
Mar 08, 2004 7.235 7.267 7.083 7.113 429,459 -0.09(-1.27%)
Mar 05, 2004 7.165 7.273 7.147 7.204 247,948 +0.04(+0.55%)
Mar 04, 2004 7.056 7.185 7.015 7.165 317,564 +0.11(+1.56%)
Mar 03, 2004 7.037 7.100 6.992 7.054 299,127 +0.02(+0.27%)
Mar 02, 2004 7.113 7.124 6.987 7.036 313,750 -0.08(-1.08%)
Mar 01, 2004 6.858 7.117 6.826 7.113 307,710 +0.22(+3.12%)
Feb 27, 2004 6.886 6.981 6.795 6.897 362,704 +0.03(+0.50%)
Feb 26, 2004 6.848 6.913 6.826 6.863 436,453 +0.01(+0.21%)
Feb 25, 2004 6.826 6.899 6.775 6.848 318,518 +0.02(+0.32%)
Feb 24, 2004 6.740 6.915 6.738 6.826 415,472 +0.09(+1.31%)
Feb 23, 2004 6.646 6.819 6.636 6.738 419,923 +0.11(+1.64%)
Feb 20, 2004 6.581 6.685 6.528 6.630 404,664 +0.05(+0.74%)
Feb 19, 2004 6.605 6.627 6.565 6.581 418,015 -0.02(-0.33%)
Feb 18, 2004 6.724 6.842 6.601 6.603 872,588 +0.03(+0.48%)
Feb 17, 2004 6.512 6.697 6.355 6.572 647,209 +0.09(+1.43%)
Feb 13, 2004 6.252 6.528 6.252 6.479 1,059,185 +0.38(+6.30%)
Feb 12, 2004 6.071 6.133 5.997 6.095 224,425 +0.02(+0.36%)
Feb 11, 2004 6.068 6.103 6.016 6.073 85,828 -0.01(-0.23%)
Feb 10, 2004 6.056 6.109 6.008 6.087 178,332 +0.05(+0.78%)
Feb 09, 2004 6.087 6.119 6.040 6.040 147,497 -0.02(-0.39%)
Feb 06, 2004 6.056 6.111 6.001 6.064 132,239 +0.02(+0.39%)
Feb 05, 2004 5.875 6.040 5.875 6.040 393,221 +0.20(+3.50%)
Feb 04, 2004 6.024 6.024 5.823 5.835 229,193 -0.19(-3.13%)
Feb 03, 2004 5.969 6.147 5.961 6.024 150,994 +0.08(+1.32%)
Feb 02, 2004 5.977 6.037 5.946 5.946 94,729 -0.03(-0.53%)
Jan 30, 2004 5.946 5.997 5.898 5.977 233,961 +0.03(+0.48%)
Jan 29, 2004 5.999 6.008 5.883 5.949 219,021 -0.02(-0.37%)
Jan 28, 2004 6.076 6.079 5.930 5.971 171,020 -0.10(-1.68%)
Jan 27, 2004 6.136 6.136 6.065 6.073 171,020 -0.06(-1.03%)
Jan 26, 2004 5.942 6.136 5.942 6.136 168,795 +0.15(+2.58%)
Jan 23, 2004 5.993 5.997 5.955 5.982 173,564 +0.01(+0.13%)
Jan 22, 2004 5.977 6.023 5.968 5.974 185,643 +0.02(+0.26%)
Jan 21, 2004 5.977 5.977 5.913 5.958 556,930 -0.02(-0.32%)
Jan 20, 2004 5.977 6.026 5.953 5.977 332,823 -0.03(-0.47%)
Jan 16, 2004 6.016 6.016 5.977 6.005 189,776 -0.00(-0.03%)
Jan 15, 2004 6.056 6.056 5.922 6.007 220,928 -0.11(-1.75%)
Jan 14, 2004 6.071 6.115 6.026 6.114 253,034 +0.01(+0.18%)
Jan 13, 2004 6.136 6.136 6.060 6.103 194,862 -0.02(-0.39%)
Jan 12, 2004 6.111 6.155 6.057 6.126 360,796 +0.05(+0.78%)
Jan 09, 2004 6.027 6.111 5.986 6.079 204,398 +0.05(+0.86%)
Jan 08, 2004 5.961 6.103 5.961 6.027 160,530 +0.05(+0.84%)
Jan 07, 2004 5.906 5.985 5.884 5.977 660,242 +0.10(+1.74%)
Jan 06, 2004 5.450 5.902 5.441 5.875 730,494 +0.46(+8.58%)
Jan 05, 2004 5.474 5.521 5.389 5.411 225,696 -0.08(-1.46%)
Jan 02, 2004 5.529 5.666 5.467 5.491 124,292 -0.05(-0.96%)
Dec 31, 2003 5.655 5.655 5.521 5.545 303,578 -0.13(-2.27%)
Dec 30, 2003 5.631 5.683 5.596 5.673 98,861 +0.06(+1.09%)
Dec 29, 2003 5.507 5.623 5.500 5.612 236,504 +0.11(+1.91%)
Dec 26, 2003 5.477 5.535 5.452 5.507 74,702 +0.05(+0.95%)
Dec 24, 2003 5.576 5.576 5.453 5.455 82,649 -0.15(-2.61%)
Dec 23, 2003 5.522 5.601 5.493 5.601 295,948 +0.07(+1.34%)
Dec 22, 2003 5.585 5.601 5.521 5.527 188,822 -0.04(-0.71%)
Dec 19, 2003 5.672 5.672 5.552 5.567 312,796 -0.10(-1.83%)
Dec 18, 2003 5.456 5.732 5.456 5.670 240,001 +0.21(+3.92%)
Dec 17, 2003 5.505 5.537 5.455 5.456 236,822 -0.03(-0.63%)
Dec 16, 2003 5.463 5.526 5.460 5.491 418,333 +0.03(+0.61%)
Dec 15, 2003 5.538 5.567 5.458 5.458 286,730 -0.00(-0.03%)
Dec 12, 2003 5.398 5.460 5.332 5.460 425,009 +0.07(+1.34%)
Dec 11, 2003 5.327 5.472 5.327 5.387 593,487 +0.03(+0.47%)
Dec 10, 2003 5.398 5.419 5.332 5.362 335,048 -0.04(-0.67%)
Dec 09, 2003 5.474 5.474 5.373 5.398 333,776 -0.06(-1.10%)
Dec 08, 2003 5.430 5.485 5.430 5.458 422,148 +0.03(+0.61%)
Dec 05, 2003 5.439 5.471 5.425 5.425 539,129 -0.04(-0.75%)
Dec 04, 2003 5.434 5.513 5.412 5.466 609,063 -0.01(-0.26%)
Dec 03, 2003 5.548 5.639 5.480 5.480 729,541 -0.08(-1.39%)
Dec 02, 2003 5.614 5.620 5.537 5.557 195,815 -0.08(-1.51%)
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
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.