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
Old Dominion Freight Line Inc
(NQ:
ODFL
)
175.82
+3.69 (+2.14%)
Streaming Delayed Price
Updated: 3:22 PM EDT, Jun 5, 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 (%)
Dec 31, 2004
4.474
4.474
4.417
4.449
163,225
+0.03(+0.58%)
Dec 30, 2004
4.527
4.527
4.422
4.423
169,483
-0.05(-1.14%)
Dec 29, 2004
4.531
4.531
4.460
4.474
423,448
-0.03(-0.62%)
Dec 28, 2004
4.389
4.504
4.389
4.503
550,169
+0.14(+3.13%)
Dec 27, 2004
4.523
4.523
4.354
4.366
550,169
-0.08(-1.87%)
Dec 23, 2004
4.459
4.547
4.428
4.449
271,695
-0.04(-0.91%)
Dec 22, 2004
4.334
4.557
4.334
4.490
1,249,485
+0.14(+3.14%)
Dec 21, 2004
4.215
4.370
4.178
4.353
782,753
+0.16(+3.78%)
Dec 20, 2004
4.182
4.263
4.138
4.194
201,815
+0.00(+0.03%)
Dec 17, 2004
4.244
4.249
4.125
4.193
440,135
-0.01(-0.21%)
Dec 16, 2004
4.193
4.269
4.170
4.202
471,946
-0.03(-0.70%)
Dec 15, 2004
4.200
4.354
4.178
4.231
432,835
+0.01(+0.27%)
Dec 14, 2004
4.269
4.284
4.198
4.220
477,161
-0.05(-1.14%)
Dec 13, 2004
4.217
4.334
4.217
4.269
377,557
+0.01(+0.15%)
Dec 10, 2004
4.228
4.304
4.189
4.262
610,662
+0.03(+0.66%)
Dec 09, 2004
4.316
4.317
4.229
4.234
510,015
-0.05(-1.08%)
Dec 08, 2004
4.175
4.281
4.145
4.280
574,158
+0.15(+3.56%)
Dec 07, 2004
4.136
4.219
4.113
4.133
856,804
-0.01(-0.25%)
Dec 06, 2004
4.104
4.219
4.091
4.143
921,469
+0.03(+0.65%)
Dec 03, 2004
4.256
4.321
4.105
4.116
1,124,849
-0.15(-3.56%)
Dec 02, 2004
4.202
4.314
4.179
4.269
1,474,246
+0.03(+0.82%)
Dec 01, 2004
3.977
4.244
3.977
4.234
1,563,942
+0.23(+5.65%)
Nov 30, 2004
3.987
4.014
3.937
4.008
763,458
+0.06(+1.42%)
Nov 29, 2004
4.009
4.017
3.916
3.952
482,897
-0.04(-0.99%)
Nov 26, 2004
3.961
4.008
3.961
3.991
164,790
+0.03(+0.71%)
Nov 24, 2004
3.976
3.976
3.888
3.963
548,605
+0.02(+0.42%)
Nov 23, 2004
3.935
3.980
3.888
3.946
569,986
+0.02(+0.62%)
Nov 22, 2004
3.829
3.936
3.829
3.922
364,520
+0.06(+1.49%)
Nov 19, 2004
3.950
3.954
3.836
3.865
940,764
-0.09(-2.29%)
Nov 18, 2004
3.923
3.959
3.847
3.955
433,878
+0.04(+0.98%)
Nov 17, 2004
3.774
3.920
3.774
3.917
458,909
+0.17(+4.43%)
Nov 16, 2004
3.872
3.881
3.750
3.751
233,105
-0.09(-2.30%)
Nov 15, 2004
3.825
3.872
3.797
3.839
524,095
-0.03(-0.69%)
Nov 12, 2004
3.790
3.866
3.750
3.866
296,205
+0.05(+1.44%)
Nov 11, 2004
3.790
3.812
3.765
3.811
192,429
+0.01(+0.23%)
Nov 10, 2004
3.643
3.828
3.643
3.802
807,785
+0.16(+4.42%)
Nov 09, 2004
3.580
3.645
3.573
3.641
778,060
+0.06(+1.71%)
Nov 08, 2004
3.565
3.613
3.554
3.580
600,754
-0.03(-0.71%)
Nov 05, 2004
3.610
3.665
3.583
3.605
718,610
-0.03(-0.70%)
Nov 04, 2004
3.528
3.633
3.528
3.631
513,665
+0.10(+2.75%)
Nov 03, 2004
3.654
3.654
3.527
3.533
601,275
-0.01(-0.14%)
Nov 02, 2004
3.580
3.611
3.528
3.539
684,192
-0.05(-1.46%)
Nov 01, 2004
3.592
3.655
3.590
3.591
387,465
+0.01(+0.23%)
Oct 29, 2004
3.580
3.628
3.557
3.583
239,884
-0.01(-0.34%)
Oct 28, 2004
3.618
3.672
3.569
3.595
220,067
-0.07(-1.92%)
Oct 27, 2004
3.608
3.672
3.555
3.665
479,769
+0.06(+1.70%)
Oct 26, 2004
3.573
3.608
3.519
3.604
1,014,294
+0.02(+0.61%)
Oct 25, 2004
3.503
3.582
3.503
3.582
543,390
+0.04(+1.23%)
Oct 22, 2004
3.608
3.609
3.527
3.539
1,784,532
-0.17(-4.55%)
Oct 21, 2004
3.822
3.825
3.624
3.707
1,322,493
-0.05(-1.39%)
Oct 20, 2004
3.704
3.806
3.689
3.760
878,185
+0.02(+0.44%)
Oct 19, 2004
3.767
3.833
3.715
3.743
783,796
-0.03(-0.88%)
Oct 18, 2004
3.856
3.923
3.765
3.776
2,103,683
-0.04(-1.17%)
Oct 15, 2004
3.650
3.867
3.649
3.821
1,982,697
+0.16(+4.51%)
Oct 14, 2004
3.643
3.682
3.554
3.656
824,994
+0.09(+2.58%)
Oct 13, 2004
3.707
3.715
3.554
3.564
1,622,349
-0.09(-2.59%)
Oct 12, 2004
3.636
3.688
3.599
3.659
929,291
-0.02(-0.52%)
Oct 11, 2004
3.601
3.688
3.597
3.678
519,923
+0.07(+1.84%)
Oct 08, 2004
3.632
3.692
3.588
3.611
308,199
-0.03(-0.95%)
Oct 07, 2004
3.721
3.721
3.631
3.646
796,312
-0.10(-2.76%)
Oct 06, 2004
3.744
3.771
3.682
3.750
295,683
-0.02(-0.44%)
Oct 05, 2004
3.714
3.780
3.704
3.766
211,724
+0.03(+0.75%)
Oct 04, 2004
3.758
3.802
3.728
3.738
305,592
+0.02(+0.48%)
Oct 01, 2004
3.704
3.753
3.663
3.720
1,348,046
+0.04(+1.01%)
Sep 30, 2004
3.695
3.716
3.624
3.683
235,191
+0.00(+0.04%)
Sep 29, 2004
3.663
3.687
3.583
3.682
222,153
+0.04(+1.16%)
Sep 28, 2004
3.526
3.646
3.509
3.640
313,414
+0.16(+4.63%)
Sep 27, 2004
3.562
3.563
3.472
3.479
774,409
-0.09(-2.61%)
Sep 24, 2004
3.554
3.610
3.554
3.572
326,973
+0.02(+0.58%)
Sep 23, 2004
3.564
3.594
3.526
3.551
391,637
+0.01(+0.18%)
Sep 22, 2004
3.679
3.712
3.514
3.545
536,089
-0.16(-4.31%)
Sep 21, 2004
3.603
3.720
3.597
3.705
395,287
+0.11(+3.02%)
Sep 20, 2004
3.611
3.654
3.581
3.596
493,327
-0.02(-0.57%)
Sep 17, 2004
3.669
3.707
3.615
3.617
609,098
-0.06(-1.53%)
Sep 16, 2004
3.622
3.714
3.622
3.673
404,674
-0.02(-0.45%)
Sep 15, 2004
3.680
3.707
3.637
3.689
536,089
-0.02(-0.41%)
Sep 14, 2004
3.733
3.774
3.643
3.705
464,645
-0.05(-1.26%)
Sep 13, 2004
3.746
3.783
3.650
3.752
206,509
+0.02(+0.62%)
Sep 10, 2004
3.682
3.739
3.664
3.729
197,122
+0.01(+0.14%)
Sep 09, 2004
3.724
3.790
3.666
3.724
554,863
+0.01(+0.31%)
Sep 08, 2004
3.738
3.806
3.702
3.712
224,239
-0.02(-0.65%)
Sep 07, 2004
3.696
3.828
3.695
3.737
727,997
+0.07(+1.78%)
Sep 03, 2004
3.688
3.688
3.581
3.672
120,463
+0.00(+0.07%)
Sep 02, 2004
3.569
3.693
3.569
3.669
181,999
+0.11(+3.05%)
Sep 01, 2004
3.574
3.688
3.560
3.560
632,565
-0.03(-0.92%)
Aug 31, 2004
3.471
3.627
3.471
3.594
423,448
+0.08(+2.18%)
Aug 30, 2004
3.555
3.597
3.472
3.517
529,310
-0.09(-2.45%)
Aug 27, 2004
3.493
3.642
3.453
3.605
721,739
+0.13(+3.60%)
Aug 26, 2004
3.448
3.504
3.426
3.480
658,118
+0.05(+1.38%)
Aug 25, 2004
3.388
3.450
3.351
3.432
491,763
+0.05(+1.51%)
Aug 24, 2004
3.435
3.445
3.310
3.381
1,579,587
+0.01(+0.19%)
Aug 23, 2004
3.548
3.554
3.339
3.375
1,305,571
-0.20(-5.71%)
Aug 20, 2004
3.503
3.606
3.447
3.580
384,858
+0.09(+2.56%)
Aug 19, 2004
3.562
3.568
3.482
3.490
383,293
-0.07(-1.98%)
Aug 18, 2004
3.486
3.563
3.426
3.560
430,321
+0.08(+2.24%)
Aug 17, 2004
3.484
3.514
3.439
3.482
685,235
+0.01(+0.41%)
Aug 16, 2004
3.516
3.516
3.431
3.468
486,548
-0.04(-1.17%)
Aug 13, 2004
3.588
3.624
3.464
3.509
2,142,794
-0.09(-2.45%)
Aug 12, 2004
3.663
3.663
3.574
3.597
1,583,759
-0.11(-2.86%)
Aug 11, 2004
3.516
3.707
3.452
3.704
936,592
+0.15(+4.10%)
Aug 10, 2004
3.416
3.580
3.397
3.558
378,600
+0.17(+4.94%)
Aug 09, 2004
3.324
3.453
3.324
3.390
882,357
-0.00(-0.11%)
Aug 06, 2004
3.452
3.457
3.108
3.394
2,781,096
-0.22(-6.12%)
Aug 05, 2004
3.666
3.753
3.615
3.615
493,849
-0.07(-1.98%)
Aug 04, 2004
3.735
3.771
3.643
3.688
420,319
-0.06(-1.67%)
Aug 03, 2004
3.720
3.775
3.664
3.751
725,389
+0.02(+0.62%)
Aug 02, 2004
3.733
3.756
3.646
3.728
340,010
+0.02(+0.48%)
Jul 30, 2004
3.739
3.770
3.707
3.710
293,597
-0.04(-0.96%)
Jul 29, 2004
3.657
3.798
3.619
3.746
1,125,892
+0.13(+3.68%)
Jul 28, 2004
3.707
3.707
3.580
3.613
675,848
-0.06(-1.57%)
Jul 27, 2004
3.587
3.706
3.587
3.670
726,432
+0.06(+1.74%)
Jul 26, 2004
3.654
3.655
3.585
3.608
671,676
-0.01(-0.28%)
Jul 23, 2004
3.682
3.686
3.611
3.618
928,770
-0.04(-1.22%)
Jul 22, 2004
3.659
3.675
3.605
3.663
1,579,066
-0.00(-0.03%)
Jul 21, 2004
3.750
3.758
3.631
3.664
9,619,369
-0.10(-2.55%)
Jul 20, 2004
3.663
3.765
3.629
3.760
909,475
+0.16(+4.59%)
Jul 19, 2004
3.613
3.666
3.585
3.595
590,324
-0.03(-0.78%)
Jul 16, 2004
3.661
3.680
3.611
3.623
682,627
-0.01(-0.21%)
Jul 15, 2004
3.851
3.851
3.620
3.631
1,599,404
-0.12(-3.30%)
Jul 14, 2004
3.784
3.808
3.689
3.755
831,252
-0.03(-0.91%)
Jul 13, 2004
3.691
3.847
3.647
3.789
1,121,199
+0.14(+3.89%)
Jul 12, 2004
3.581
3.689
3.581
3.647
331,144
+0.04(+1.24%)
Jul 09, 2004
3.666
3.709
3.516
3.603
997,606
-0.06(-1.61%)
Jul 08, 2004
3.640
3.688
3.622
3.661
653,424
+0.01(+0.35%)
Jul 07, 2004
3.624
3.741
3.624
3.649
359,826
+0.02(+0.49%)
Jul 06, 2004
3.825
3.835
3.631
3.631
582,502
-0.13(-3.43%)
Jul 02, 2004
3.684
3.797
3.663
3.760
287,861
+0.06(+1.66%)
Jul 01, 2004
3.788
3.820
3.669
3.698
399,459
-0.07(-1.87%)
Jun 30, 2004
3.714
3.812
3.714
3.769
300,377
+0.05(+1.31%)
Jun 29, 2004
3.797
3.845
3.720
3.720
638,822
-0.09(-2.32%)
Jun 28, 2004
3.746
3.856
3.704
3.808
842,724
+0.11(+2.90%)
Jun 25, 2004
3.669
3.746
3.654
3.701
1,047,148
+0.05(+1.40%)
Jun 24, 2004
3.720
3.733
3.622
3.650
1,168,133
-0.05(-1.35%)
Jun 23, 2004
3.606
3.741
3.582
3.700
1,783,489
+0.13(+3.76%)
Jun 22, 2004
3.619
3.631
3.503
3.565
810,392
+0.04(+1.16%)
Jun 21, 2004
3.558
3.614
3.498
3.525
432,835
+0.01(+0.33%)
Jun 18, 2004
3.426
3.617
3.403
3.513
887,051
+0.07(+1.89%)
Jun 17, 2004
3.470
3.470
3.413
3.448
918,340
+0.01(+0.33%)
Jun 16, 2004
3.490
3.490
3.349
3.436
875,057
+0.02(+0.49%)
Jun 15, 2004
3.337
3.530
3.337
3.420
1,273,473
+0.10(+3.08%)
Jun 14, 2004
3.424
3.452
3.298
3.317
1,057,577
-0.16(-4.53%)
Jun 10, 2004
3.528
3.560
3.454
3.475
499,064
-0.07(-1.98%)
Jun 09, 2004
3.641
3.641
3.531
3.545
693,057
-0.08(-2.19%)
Jun 08, 2004
3.573
3.678
3.548
3.624
1,053,927
+0.05(+1.43%)
Jun 07, 2004
3.551
3.620
3.479
3.573
652,903
+0.11(+3.10%)
Jun 04, 2004
3.522
3.525
3.432
3.466
678,977
+0.02(+0.56%)
Jun 03, 2004
3.512
3.527
3.443
3.447
508,972
-0.03(-0.74%)
Jun 02, 2004
3.450
3.522
3.450
3.472
756,679
-0.02(-0.48%)
Jun 01, 2004
3.473
3.535
3.440
3.489
926,684
-0.06(-1.73%)
May 28, 2004
3.704
3.707
3.485
3.550
1,790,790
-0.16(-4.24%)
May 27, 2004
3.642
3.790
3.642
3.707
1,804,348
+0.01(+0.28%)
May 26, 2004
3.609
3.702
3.588
3.697
914,690
+0.01(+0.31%)
May 25, 2004
3.325
3.701
3.305
3.686
2,267,430
+0.39(+11.87%)
May 24, 2004
3.173
3.312
3.158
3.294
1,092,517
+0.17(+5.31%)
May 21, 2004
3.132
3.164
3.060
3.128
439,614
+1.02(+48.40%)
May 20, 2004
2.098
2.108
2.093
2.108
417,711
+0.01(+0.49%)
May 19, 2004
2.111
2.114
2.095
2.098
429,445
-0.01(-0.62%)
May 18, 2004
2.124
2.124
2.097
2.111
358,262
-0.01(-0.27%)
May 17, 2004
2.137
2.137
2.089
2.116
460,734
-0.01(-0.48%)
May 14, 2004
2.113
2.148
2.101
2.127
1,400,977
+0.00(+0.13%)
May 13, 2004
2.080
2.134
2.072
2.124
483,419
+0.06(+2.89%)
May 12, 2004
2.053
2.080
2.051
2.064
563,207
-0.01(-0.36%)
May 11, 2004
2.002
2.095
2.002
2.072
873,753
+0.07(+3.32%)
May 10, 2004
2.021
2.022
1.989
2.005
851,850
-0.02(-0.87%)
May 07, 2004
2.072
2.093
2.023
2.023
304,288
-0.06(-2.89%)
May 06, 2004
2.130
2.130
2.026
2.083
854,197
-0.02(-0.95%)
May 05, 2004
2.161
2.173
2.099
2.103
887,051
-0.06(-2.71%)
May 04, 2004
2.135
2.191
2.135
2.161
506,886
+0.02(+0.77%)
May 03, 2004
2.112
2.156
2.112
2.145
1,631,736
+0.03(+1.34%)
Apr 30, 2004
2.097
2.147
2.089
2.116
588,238
+0.04(+1.75%)
Apr 29, 2004
2.148
2.151
2.067
2.080
989,523
-0.04(-1.80%)
Apr 28, 2004
2.166
2.193
2.118
2.118
1,442,436
-0.06(-2.79%)
Apr 27, 2004
2.159
2.187
2.154
2.179
834,641
+0.03(+1.46%)
Apr 26, 2004
2.169
2.181
2.140
2.148
378,600
-0.01(-0.34%)
Apr 23, 2004
2.149
2.224
2.140
2.155
1,664,590
+0.01(+0.37%)
Apr 22, 2004
2.096
2.201
2.083
2.147
2,115,938
+0.05(+2.55%)
Apr 21, 2004
2.032
2.094
2.022
2.094
446,654
+0.04(+2.08%)
Apr 20, 2004
2.000
2.051
1.999
2.051
489,677
+0.06(+3.17%)
Apr 19, 2004
2.009
2.009
1.918
1.988
466,992
-0.03(-1.63%)
Apr 16, 2004
1.974
2.023
1.963
2.021
546,780
+0.06(+3.10%)
Apr 15, 2004
1.985
2.037
1.918
1.960
483,419
-0.03(-1.29%)
Apr 14, 2004
1.951
2.011
1.951
1.986
274,563
+0.03(+1.51%)
Apr 13, 2004
1.956
2.003
1.949
1.956
392,680
-0.00(-0.09%)
Apr 12, 2004
2.018
2.020
1.935
1.958
277,692
-0.01(-0.72%)
Apr 08, 2004
2.016
2.016
1.957
1.972
377,818
+0.00(+0.09%)
Apr 07, 2004
2.010
2.012
1.967
1.970
323,844
-0.02(-0.80%)
Apr 06, 2004
2.023
2.039
1.986
1.986
355,133
-0.06(-2.89%)
Apr 05, 2004
2.065
2.084
2.033
2.045
264,394
-0.03(-1.56%)
Apr 02, 2004
2.044
2.095
2.005
2.078
502,193
+0.07(+3.39%)
Apr 01, 2004
2.003
2.043
1.984
2.010
1,350,132
+0.09(+4.64%)
Mar 31, 2004
1.937
1.937
1.912
1.920
351,222
-0.01(-0.65%)
Mar 30, 2004
1.965
1.974
1.909
1.933
509,233
-0.04(-1.90%)
Mar 29, 2004
1.857
1.972
1.843
1.970
573,376
+0.11(+5.70%)
Mar 26, 2004
1.899
1.899
1.864
1.864
229,976
-0.03(-1.83%)
Mar 25, 2004
1.802
1.901
1.802
1.899
362,173
+0.08(+4.50%)
Mar 24, 2004
1.786
1.818
1.779
1.817
471,686
+0.03(+1.52%)
Mar 23, 2004
1.790
1.803
1.786
1.790
262,047
-0.00(-0.16%)
Mar 22, 2004
1.853
1.853
1.788
1.793
346,528
-0.06(-3.22%)
Mar 19, 2004
1.885
1.892
1.843
1.852
331,666
-0.02(-0.91%)
Mar 18, 2004
1.871
1.892
1.863
1.869
340,271
-0.02(-0.90%)
Mar 17, 2004
1.781
1.916
1.779
1.886
843,246
+0.11(+6.00%)
Mar 16, 2004
1.838
1.851
1.779
1.780
1,320,407
-0.07(-3.87%)
Mar 15, 2004
1.881
1.893
1.830
1.851
302,723
-0.04(-1.87%)
Mar 12, 2004
1.873
1.893
1.862
1.886
732,951
+0.02(+1.07%)
Mar 11, 2004
1.853
1.897
1.819
1.866
947,283
+0.01(+0.58%)
Mar 10, 2004
1.818
1.893
1.818
1.856
392,680
+0.03(+1.43%)
Mar 09, 2004
1.837
1.869
1.830
1.830
190,082
-0.03(-1.53%)
Mar 08, 2004
1.834
1.878
1.834
1.858
233,887
-0.01(-0.43%)
Mar 05, 2004
1.856
1.915
1.832
1.866
353,568
+0.03(+1.58%)
Mar 04, 2004
1.847
1.861
1.814
1.837
308,199
-0.02(-1.22%)
Mar 03, 2004
1.886
1.891
1.847
1.860
182,260
-0.05(-2.53%)
Mar 02, 2004
1.913
1.913
1.891
1.908
560,078
+0.01(+0.30%)
Mar 01, 2004
1.906
1.921
1.890
1.902
247,185
+0.00(+0.21%)
Feb 27, 2004
1.857
1.903
1.845
1.898
310,546
+0.04(+2.23%)
Feb 26, 2004
1.877
1.877
1.834
1.857
306,635
-0.01(-0.69%)
Feb 25, 2004
1.906
1.906
1.851
1.870
499,064
-0.03(-1.56%)
Feb 24, 2004
1.909
1.909
1.875
1.899
794,747
+0.01(+0.69%)
Feb 23, 2004
1.909
1.909
1.873
1.886
682,106
-0.02(-1.04%)
Feb 20, 2004
1.891
1.906
1.874
1.906
508,450
+0.01(+0.78%)
Feb 19, 2004
1.897
1.903
1.877
1.891
495,935
+0.00(+0.09%)
Feb 18, 2004
1.873
1.899
1.873
1.890
378,600
-0.00(-0.09%)
Feb 17, 2004
1.886
1.918
1.859
1.891
414,583
+0.02(+1.30%)
Feb 13, 2004
1.835
1.884
1.835
1.867
503,757
+0.02(+1.11%)
Feb 12, 2004
1.882
1.885
1.847
1.847
613,270
-0.03(-1.81%)
Feb 11, 2004
1.826
1.881
1.826
1.881
351,222
+0.03(+1.38%)
Feb 10, 2004
1.829
1.855
1.818
1.855
462,299
+0.03(+1.40%)
Feb 09, 2004
1.785
1.841
1.785
1.830
829,948
+0.05(+2.88%)
Feb 06, 2004
1.793
1.803
1.767
1.778
1,188,992
+0.00(+0.00%)
Feb 05, 2004
1.795
1.830
1.761
1.778
3,719,514
+0.04(+2.59%)
Feb 04, 2004
1.769
1.769
1.707
1.734
843,246
-0.03(-1.58%)
Feb 03, 2004
1.743
1.768
1.741
1.761
1,645,816
+0.01(+0.52%)
Feb 02, 2004
1.770
1.770
1.730
1.752
1,375,164
-0.01(-0.48%)
Jan 30, 2004
1.770
1.795
1.753
1.761
2,302,891
-0.01(-0.51%)
Jan 29, 2004
1.822
1.835
1.762
1.770
1,273,474
-0.02(-1.11%)
Jan 28, 2004
1.849
1.875
1.766
1.790
2,095,600
-0.06(-3.46%)
Jan 27, 2004
1.951
1.960
1.853
1.854
991,870
-0.09(-4.87%)
Jan 26, 2004
1.916
1.960
1.892
1.949
758,765
-0.01(-0.46%)
Jan 23, 2004
1.919
1.962
1.901
1.958
767,369
+0.04(+1.89%)
Jan 22, 2004
1.924
1.977
1.906
1.922
722,000
-0.05(-2.56%)
Jan 21, 2004
1.989
2.018
1.926
1.972
581,980
-0.05(-2.25%)
Jan 20, 2004
1.960
2.035
1.944
2.018
662,550
+0.09(+4.90%)
Jan 16, 2004
1.978
2.016
1.923
1.923
652,381
-0.08(-4.21%)
Jan 15, 2004
1.977
2.038
1.977
2.008
208,824
+0.02(+1.00%)
Jan 14, 2004
2.036
2.036
1.958
1.988
469,714
-0.04(-1.93%)
Jan 13, 2004
2.022
2.028
1.994
2.027
195,221
+0.01(+0.25%)
Jan 12, 2004
1.989
2.031
1.989
2.022
308,113
+0.02(+0.99%)
Jan 09, 2004
1.981
2.005
1.981
2.002
365,216
-0.01(-0.73%)
Jan 08, 2004
2.018
2.027
1.972
2.017
154,256
+0.01(+0.65%)
Jan 07, 2004
1.961
2.011
1.957
2.004
201,362
+0.04(+2.20%)
Jan 06, 2004
1.989
1.989
1.956
1.961
140,019
-0.01(-0.43%)
Jan 05, 2004
1.951
1.979
1.930
1.969
268,305
+0.02(+1.08%)
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.