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
Ltc Properties
(NY:
LTC
)
33.61
-0.34 (-1.00%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 10, 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 (%)
Feb 28, 2005
8.160
8.290
8.080
8.080
108,390
-0.13(-1.53%)
Feb 25, 2005
8.004
8.205
7.954
8.205
110,398
+0.15(+1.84%)
Feb 24, 2005
7.959
8.075
7.923
8.057
131,585
+0.08(+0.96%)
Feb 23, 2005
8.084
8.143
7.981
7.981
69,807
-0.07(-0.89%)
Feb 22, 2005
8.295
8.295
8.044
8.053
170,169
-0.24(-2.92%)
Feb 18, 2005
8.304
8.335
8.160
8.295
119,319
-0.00(-0.05%)
Feb 17, 2005
8.407
8.425
8.286
8.299
286,812
-0.15(-1.80%)
Feb 16, 2005
8.429
8.515
8.344
8.452
146,528
+0.06(+0.75%)
Feb 15, 2005
8.407
8.429
8.358
8.389
49,288
-0.02(-0.21%)
Feb 14, 2005
8.407
8.434
8.344
8.407
87,649
+0.00(+0.05%)
Feb 11, 2005
8.452
8.474
8.362
8.403
150,542
-0.03(-0.32%)
Feb 10, 2005
8.829
8.829
8.421
8.429
124,448
+0.12(+1.46%)
Feb 09, 2005
8.385
8.447
8.304
8.308
232,616
-0.14(-1.65%)
Feb 08, 2005
8.488
8.497
8.429
8.447
185,112
-0.04(-0.48%)
Feb 07, 2005
8.434
8.492
8.434
8.488
336,993
+0.05(+0.64%)
Feb 04, 2005
8.438
8.452
8.389
8.434
287,035
-0.12(-1.36%)
Feb 03, 2005
8.797
8.891
8.385
8.551
166,600
-0.25(-2.80%)
Feb 02, 2005
8.918
8.918
8.739
8.797
192,471
-0.04(-0.41%)
Feb 01, 2005
8.779
8.918
8.770
8.833
851,738
+0.10(+1.13%)
Jan 31, 2005
8.878
8.896
8.609
8.734
276,552
-0.12(-1.37%)
Jan 28, 2005
8.604
8.855
8.586
8.855
289,265
+0.26(+3.03%)
Jan 27, 2005
8.564
8.685
8.564
8.595
204,069
+0.00(+0.00%)
Jan 26, 2005
8.519
8.595
8.495
8.595
124,671
+0.09(+1.00%)
Jan 25, 2005
8.721
8.766
8.461
8.510
155,003
-0.18(-2.11%)
Jan 24, 2005
8.676
8.734
8.631
8.694
170,392
-0.05(-0.56%)
Jan 21, 2005
8.725
8.788
8.663
8.743
301,977
+0.04(+0.46%)
Jan 20, 2005
8.721
8.766
8.699
8.703
348,813
-0.06(-0.72%)
Jan 19, 2005
8.721
8.829
8.699
8.766
282,797
+0.09(+1.03%)
Jan 18, 2005
8.586
8.694
8.519
8.676
90,548
+0.11(+1.31%)
Jan 14, 2005
8.542
8.573
8.474
8.564
150,319
+0.04(+0.42%)
Jan 13, 2005
8.465
8.542
8.385
8.528
265,401
+0.11(+1.28%)
Jan 12, 2005
8.295
8.434
8.228
8.421
171,730
+0.08(+0.97%)
Jan 11, 2005
8.434
8.434
8.273
8.340
346,360
-0.09(-1.12%)
Jan 10, 2005
8.456
8.542
8.429
8.434
131,585
-0.04(-0.53%)
Jan 07, 2005
8.551
8.581
8.412
8.479
132,031
+0.04(+0.48%)
Jan 06, 2005
8.488
8.533
8.412
8.438
197,378
-0.08(-0.90%)
Jan 05, 2005
8.963
8.963
8.515
8.515
308,668
-0.44(-4.91%)
Jan 04, 2005
8.941
8.968
8.846
8.954
287,035
+0.07(+0.76%)
Jan 03, 2005
8.927
8.954
8.748
8.887
232,839
-0.04(-0.45%)
Dec 31, 2004
8.815
8.927
8.761
8.927
108,613
+0.18(+2.05%)
Dec 30, 2004
8.811
8.811
8.743
8.748
36,130
-0.05(-0.61%)
Dec 29, 2004
8.770
8.806
8.743
8.802
64,454
+0.01(+0.15%)
Dec 28, 2004
8.743
8.797
8.739
8.788
51,742
+0.06(+0.72%)
Dec 27, 2004
8.855
8.873
8.712
8.725
78,951
-0.16(-1.77%)
Dec 23, 2004
8.959
8.963
8.882
8.882
44,605
-0.08(-0.85%)
Dec 22, 2004
8.878
8.959
8.788
8.959
51,073
+0.09(+1.01%)
Dec 21, 2004
8.838
8.869
8.793
8.869
68,469
+0.05(+0.61%)
Dec 20, 2004
8.878
8.954
8.757
8.815
82,742
-0.11(-1.21%)
Dec 17, 2004
8.909
8.941
8.743
8.923
88,318
+0.04(+0.51%)
Dec 16, 2004
8.855
8.896
8.806
8.878
107,944
+0.03(+0.35%)
Dec 15, 2004
8.927
8.927
8.811
8.846
175,967
-0.13(-1.40%)
Dec 14, 2004
8.923
9.044
8.923
8.972
131,808
-0.06(-0.65%)
Dec 13, 2004
8.968
9.071
8.936
9.030
82,296
+0.04(+0.45%)
Dec 10, 2004
8.936
9.048
8.936
8.990
113,966
+0.04(+0.50%)
Dec 09, 2004
8.784
8.954
8.699
8.945
121,103
+0.08(+0.86%)
Dec 08, 2004
8.806
8.900
8.802
8.869
167,269
+0.06(+0.71%)
Dec 07, 2004
8.878
8.977
8.761
8.806
177,975
-0.06(-0.71%)
Dec 06, 2004
8.721
8.954
8.649
8.869
195,148
+0.16(+1.85%)
Dec 03, 2004
8.699
8.721
8.586
8.707
62,001
+0.01(+0.15%)
Dec 02, 2004
8.654
8.699
8.631
8.694
70,476
+0.00(+0.00%)
Dec 01, 2004
8.497
8.716
8.497
8.694
271,646
+0.24(+2.86%)
Nov 30, 2004
8.474
8.591
8.376
8.452
78,728
-0.08(-0.89%)
Nov 29, 2004
8.362
8.551
8.340
8.528
133,146
+0.17(+1.98%)
Nov 26, 2004
8.407
8.474
8.317
8.362
37,245
-0.03(-0.32%)
Nov 24, 2004
8.107
8.416
8.084
8.389
128,686
+0.24(+2.92%)
Nov 23, 2004
8.295
8.389
8.102
8.152
184,665
-0.11(-1.36%)
Nov 22, 2004
8.129
8.268
8.080
8.264
138,499
+0.13(+1.54%)
Nov 19, 2004
8.147
8.183
8.004
8.138
140,506
-0.01(-0.11%)
Nov 18, 2004
8.205
8.268
8.071
8.147
135,154
-0.10(-1.25%)
Nov 17, 2004
8.501
8.609
8.147
8.250
126,679
-0.26(-3.06%)
Nov 16, 2004
8.582
8.586
8.452
8.510
115,973
-0.07(-0.84%)
Nov 15, 2004
8.564
8.609
8.488
8.582
145,413
+0.03(+0.31%)
Nov 12, 2004
8.380
8.555
8.304
8.555
109,952
+0.22(+2.64%)
Nov 11, 2004
8.362
8.403
8.273
8.335
97,462
+0.02(+0.22%)
Nov 10, 2004
8.273
8.519
8.250
8.317
134,931
+0.02(+0.27%)
Nov 09, 2004
8.295
8.317
8.250
8.295
77,836
-0.03(-0.32%)
Nov 08, 2004
8.461
8.515
8.322
8.322
131,139
-0.23(-2.67%)
Nov 05, 2004
8.613
8.654
8.519
8.551
201,392
-0.15(-1.75%)
Nov 04, 2004
8.510
8.811
8.474
8.703
205,184
+0.18(+2.10%)
Nov 03, 2004
8.349
8.524
8.349
8.524
185,335
+0.22(+2.65%)
Nov 02, 2004
8.317
8.429
8.282
8.304
88,764
-0.06(-0.70%)
Nov 01, 2004
8.452
8.456
8.335
8.362
102,146
-0.12(-1.37%)
Oct 29, 2004
8.515
8.519
8.371
8.479
119,988
+0.03(+0.37%)
Oct 28, 2004
8.474
8.510
8.416
8.447
122,887
-0.03(-0.32%)
Oct 27, 2004
8.492
8.515
8.407
8.474
108,613
+0.03(+0.32%)
Oct 26, 2004
8.407
8.488
8.317
8.447
404,793
+0.04(+0.48%)
Oct 25, 2004
8.295
8.434
8.273
8.407
123,110
+0.07(+0.81%)
Oct 22, 2004
8.425
8.474
8.317
8.340
113,297
-0.07(-0.80%)
Oct 21, 2004
8.228
8.425
8.201
8.407
147,197
+0.13(+1.63%)
Oct 20, 2004
8.071
8.273
7.950
8.273
155,003
+0.20(+2.44%)
Oct 19, 2004
8.205
8.286
8.071
8.075
105,045
-0.13(-1.58%)
Oct 18, 2004
8.160
8.246
8.057
8.205
110,844
+0.07(+0.88%)
Oct 15, 2004
8.093
8.228
8.071
8.134
128,017
+0.02(+0.28%)
Oct 14, 2004
8.084
8.125
8.057
8.111
88,095
+0.01(+0.17%)
Oct 13, 2004
8.264
8.317
8.084
8.098
57,317
-0.17(-2.01%)
Oct 12, 2004
8.160
8.264
8.125
8.264
106,829
+0.10(+1.26%)
Oct 11, 2004
8.174
8.234
8.116
8.160
186,227
+0.05(+0.66%)
Oct 08, 2004
8.125
8.205
8.075
8.107
78,059
-0.01(-0.17%)
Oct 07, 2004
8.219
8.250
8.089
8.120
64,454
-0.12(-1.47%)
Oct 06, 2004
8.290
8.290
8.219
8.241
145,413
-0.02(-0.27%)
Oct 05, 2004
8.241
8.299
8.160
8.264
216,112
+0.04(+0.49%)
Oct 04, 2004
8.205
8.317
8.174
8.223
66,238
+0.02(+0.22%)
Oct 01, 2004
8.066
8.205
8.048
8.205
210,760
+0.18(+2.29%)
Sep 30, 2004
7.963
8.057
7.936
8.021
128,686
+0.06(+0.79%)
Sep 29, 2004
8.048
8.062
7.950
7.959
133,146
-0.09(-1.11%)
Sep 28, 2004
7.981
8.066
7.856
8.048
83,634
+0.11(+1.41%)
Sep 27, 2004
8.039
8.120
7.891
7.936
85,196
-0.09(-1.06%)
Sep 24, 2004
8.071
8.111
7.972
8.021
97,239
-0.05(-0.61%)
Sep 23, 2004
8.160
8.183
8.053
8.071
181,766
-0.12(-1.48%)
Sep 22, 2004
8.196
8.255
8.174
8.192
89,879
-0.03(-0.33%)
Sep 21, 2004
8.232
8.299
8.205
8.219
57,986
-0.06(-0.70%)
Sep 20, 2004
8.232
8.335
8.205
8.277
121,995
-0.02(-0.27%)
Sep 17, 2004
8.394
8.394
8.282
8.299
111,959
-0.09(-1.07%)
Sep 16, 2004
8.290
8.443
8.250
8.389
81,850
+0.13(+1.63%)
Sep 15, 2004
8.219
8.295
8.107
8.255
160,356
-0.14(-1.71%)
Sep 14, 2004
8.497
8.497
8.380
8.398
184,888
-0.04(-0.48%)
Sep 13, 2004
8.510
8.515
8.380
8.438
133,815
-0.03(-0.37%)
Sep 10, 2004
8.452
8.470
8.416
8.470
185,335
+0.03(+0.32%)
Sep 09, 2004
8.452
8.474
8.367
8.443
191,133
-0.01(-0.11%)
Sep 08, 2004
8.385
8.497
8.385
8.452
201,169
+0.04(+0.53%)
Sep 07, 2004
8.196
8.407
8.183
8.407
183,773
+0.22(+2.63%)
Sep 03, 2004
8.156
8.250
8.093
8.192
147,197
+0.04(+0.50%)
Sep 02, 2004
8.035
8.183
7.995
8.152
258,264
+0.12(+1.45%)
Sep 01, 2004
8.008
8.071
7.977
8.035
84,304
+0.00(+0.00%)
Aug 31, 2004
8.004
8.039
7.959
8.035
188,457
+0.08(+1.01%)
Aug 30, 2004
7.995
8.004
7.882
7.954
507,162
-0.04(-0.50%)
Aug 27, 2004
7.954
8.008
7.932
7.995
374,907
+0.09(+1.08%)
Aug 26, 2004
7.891
7.914
7.851
7.909
326,733
+0.02(+0.23%)
Aug 25, 2004
7.932
7.932
7.851
7.891
131,362
-0.04(-0.57%)
Aug 24, 2004
7.936
7.968
7.869
7.936
142,513
+0.01(+0.17%)
Aug 23, 2004
7.968
8.012
7.891
7.923
172,622
-0.04(-0.45%)
Aug 20, 2004
7.869
7.959
7.811
7.959
141,175
+0.09(+1.08%)
Aug 19, 2004
7.891
7.932
7.802
7.873
63,785
-0.08(-1.01%)
Aug 18, 2004
7.779
7.959
7.779
7.954
167,938
+0.16(+2.01%)
Aug 17, 2004
7.842
7.968
7.779
7.797
56,202
-0.01(-0.11%)
Aug 16, 2004
7.676
7.824
7.672
7.806
188,011
+0.16(+2.05%)
Aug 13, 2004
7.676
7.694
7.645
7.649
117,758
+0.02(+0.29%)
Aug 12, 2004
7.645
7.708
7.627
7.627
113,074
-0.05(-0.64%)
Aug 11, 2004
7.717
7.717
7.627
7.676
81,627
-0.06(-0.75%)
Aug 10, 2004
7.712
7.869
7.708
7.735
152,327
+0.01(+0.17%)
Aug 09, 2004
7.685
7.757
7.622
7.721
101,031
+0.03(+0.35%)
Aug 06, 2004
7.735
7.793
7.667
7.694
305,992
+0.07(+0.88%)
Aug 05, 2004
7.761
7.797
7.627
7.627
88,318
-0.17(-2.13%)
Aug 04, 2004
7.757
7.856
7.672
7.793
228,602
-0.00(-0.06%)
Aug 03, 2004
7.726
7.833
7.712
7.797
76,275
+0.06(+0.75%)
Aug 02, 2004
7.735
7.797
7.645
7.739
291,495
+0.05(+0.70%)
Jul 30, 2004
7.600
7.708
7.560
7.685
154,557
+0.00(+0.00%)
Jul 29, 2004
7.847
7.869
7.622
7.685
2,463,550
-0.12(-1.49%)
Jul 28, 2004
7.878
7.878
7.748
7.802
111,959
-0.08(-0.97%)
Jul 27, 2004
7.865
7.927
7.797
7.878
140,729
+0.01(+0.11%)
Jul 26, 2004
8.071
8.071
7.824
7.869
164,147
-0.20(-2.50%)
Jul 23, 2004
8.187
8.187
8.017
8.071
245,106
-0.09(-1.15%)
Jul 22, 2004
8.057
8.183
8.026
8.165
241,091
+0.09(+1.17%)
Jul 21, 2004
8.165
8.250
8.030
8.071
181,097
-0.04(-0.44%)
Jul 20, 2004
8.057
8.205
8.048
8.107
1,120,708
+0.05(+0.61%)
Jul 19, 2004
7.927
8.062
7.927
8.057
251,127
+0.17(+2.10%)
Jul 16, 2004
7.896
7.914
7.847
7.891
197,601
-0.00(-0.06%)
Jul 15, 2004
7.735
7.896
7.694
7.896
141,621
+0.19(+2.44%)
Jul 14, 2004
7.622
7.721
7.600
7.708
138,722
+0.03(+0.35%)
Jul 13, 2004
7.533
7.712
7.533
7.681
72,929
+0.06(+0.76%)
Jul 12, 2004
7.483
7.667
7.483
7.622
104,153
+0.03(+0.35%)
Jul 09, 2004
7.578
7.600
7.555
7.596
198,047
+0.04(+0.53%)
Jul 08, 2004
7.573
7.582
7.470
7.555
243,544
-0.03(-0.41%)
Jul 07, 2004
7.510
7.591
7.510
7.587
126,233
+0.03(+0.42%)
Jul 06, 2004
7.479
7.555
7.376
7.555
93,671
+0.08(+1.02%)
Jul 02, 2004
7.353
7.488
7.313
7.479
77,390
+0.12(+1.58%)
Jul 01, 2004
7.448
7.488
7.282
7.362
88,541
-0.08(-1.08%)
Jun 30, 2004
7.425
7.492
7.394
7.443
130,247
+0.02(+0.30%)
Jun 29, 2004
7.353
7.439
7.353
7.421
192,025
+0.05(+0.73%)
Jun 28, 2004
7.600
7.600
7.300
7.367
334,539
-0.26(-3.35%)
Jun 25, 2004
6.950
7.622
6.905
7.622
463,895
+0.60(+8.49%)
Jun 24, 2004
7.040
7.062
6.950
7.026
234,400
+0.00(+0.06%)
Jun 23, 2004
6.954
7.053
6.932
7.022
143,852
+0.04(+0.64%)
Jun 22, 2004
6.968
7.017
6.950
6.977
123,110
-0.04(-0.51%)
Jun 21, 2004
6.990
7.017
6.954
7.013
90,771
+0.02(+0.32%)
Jun 18, 2004
6.995
7.013
6.972
6.990
177,306
+0.04(+0.58%)
Jun 17, 2004
7.013
7.013
6.865
6.950
122,441
-0.02(-0.26%)
Jun 16, 2004
6.995
7.017
6.950
6.968
83,634
-0.13(-1.77%)
Jun 15, 2004
6.972
7.107
6.950
7.093
79,843
+0.12(+1.74%)
Jun 14, 2004
7.187
7.187
6.972
6.972
168,161
-0.20(-2.75%)
Jun 10, 2004
7.022
7.187
7.022
7.170
86,980
+0.13(+1.78%)
Jun 09, 2004
7.219
7.241
7.040
7.044
57,763
-0.13(-1.81%)
Jun 08, 2004
7.107
7.183
7.107
7.174
106,606
-0.02(-0.25%)
Jun 07, 2004
7.174
7.196
7.138
7.192
86,534
+0.09(+1.20%)
Jun 04, 2004
7.129
7.255
7.107
7.107
89,656
+0.00(+0.00%)
Jun 03, 2004
7.277
7.309
7.107
7.107
82,965
-0.22(-2.94%)
Jun 02, 2004
7.282
7.353
7.264
7.322
66,015
+0.06(+0.86%)
Jun 01, 2004
7.246
7.264
7.174
7.259
86,311
-0.09(-1.28%)
May 28, 2004
7.434
7.434
7.250
7.353
132,254
-0.09(-1.15%)
May 27, 2004
7.389
7.510
7.389
7.439
98,577
+0.09(+1.22%)
May 26, 2004
7.335
7.353
7.264
7.349
90,102
+0.01(+0.18%)
May 25, 2004
7.107
7.349
7.107
7.335
159,686
+0.18(+2.57%)
May 24, 2004
7.008
7.165
6.986
7.152
52,188
+0.16(+2.31%)
May 21, 2004
7.219
7.219
6.986
6.990
96,124
-0.18(-2.56%)
May 20, 2004
6.699
7.174
6.663
7.174
292,610
+0.52(+7.82%)
May 19, 2004
6.815
6.905
6.564
6.654
114,858
-0.13(-1.92%)
May 18, 2004
6.699
6.784
6.564
6.784
170,615
+0.13(+1.95%)
May 17, 2004
6.542
6.726
6.412
6.654
181,320
+0.12(+1.78%)
May 14, 2004
6.636
6.647
6.479
6.537
408,138
-0.10(-1.49%)
May 13, 2004
6.753
6.811
6.636
6.636
67,130
-0.11(-1.66%)
May 12, 2004
6.936
6.936
6.591
6.748
310,452
-0.20(-2.90%)
May 11, 2004
6.995
6.995
6.905
6.950
645,884
-0.04(-0.64%)
May 10, 2004
7.107
7.107
6.883
6.995
621,797
-0.12(-1.70%)
May 07, 2004
7.219
7.255
7.084
7.116
154,111
-0.19(-2.64%)
May 06, 2004
7.313
7.313
7.129
7.309
165,262
-0.01(-0.18%)
May 05, 2004
7.219
7.322
7.219
7.322
139,391
+0.14(+1.94%)
May 04, 2004
6.995
7.219
6.995
7.183
134,931
+0.19(+2.69%)
May 03, 2004
6.977
7.062
6.833
6.995
107,052
+0.02(+0.26%)
Apr 30, 2004
7.107
7.120
6.883
6.977
104,153
-0.13(-1.83%)
Apr 29, 2004
7.187
7.187
7.107
7.107
110,621
-0.08(-1.06%)
Apr 28, 2004
7.196
7.196
7.129
7.183
114,635
-0.01(-0.19%)
Apr 27, 2004
7.170
7.196
7.152
7.196
132,254
+0.07(+0.94%)
Apr 26, 2004
7.156
7.174
7.129
7.129
102,592
-0.03(-0.38%)
Apr 23, 2004
7.201
7.201
7.075
7.156
140,952
-0.04(-0.62%)
Apr 22, 2004
7.084
7.237
7.040
7.201
259,379
+0.07(+0.94%)
Apr 21, 2004
7.246
7.246
7.022
7.134
110,621
-0.07(-0.93%)
Apr 20, 2004
7.170
7.398
7.134
7.201
269,193
+0.15(+2.16%)
Apr 19, 2004
7.143
7.161
7.048
7.048
97,685
-0.12(-1.63%)
Apr 16, 2004
6.995
7.174
6.959
7.165
108,613
+0.17(+2.44%)
Apr 15, 2004
6.847
7.093
6.847
6.995
115,081
+0.10(+1.50%)
Apr 14, 2004
6.995
7.107
6.892
6.892
214,997
-0.15(-2.10%)
Apr 13, 2004
7.510
7.515
7.040
7.040
320,935
-0.49(-6.55%)
Apr 12, 2004
7.578
7.609
7.510
7.533
440,923
-0.07(-0.94%)
Apr 08, 2004
7.667
7.667
7.533
7.604
244,437
-0.11(-1.40%)
Apr 07, 2004
7.398
7.752
7.353
7.712
294,618
+0.31(+4.24%)
Apr 06, 2004
7.622
7.645
6.815
7.398
1,004,288
-0.46(-5.82%)
Apr 05, 2004
8.385
8.385
7.735
7.856
458,765
-0.53(-6.31%)
Apr 02, 2004
8.335
8.385
8.237
8.385
288,150
+0.05(+0.59%)
Apr 01, 2004
8.156
8.335
8.093
8.335
256,480
+0.22(+2.65%)
Mar 31, 2004
8.026
8.143
7.977
8.120
335,208
+0.13(+1.63%)
Mar 30, 2004
7.995
8.048
7.936
7.990
148,089
-0.00(-0.06%)
Mar 29, 2004
7.878
8.004
7.869
7.995
147,643
+0.12(+1.48%)
Mar 26, 2004
7.932
7.950
7.815
7.878
175,298
-0.01(-0.11%)
Mar 25, 2004
7.891
7.900
7.802
7.887
650,791
+0.11(+1.38%)
Mar 24, 2004
7.672
7.891
7.667
7.779
731,080
+0.13(+1.76%)
Mar 23, 2004
7.358
7.645
7.340
7.645
335,654
+0.25(+3.33%)
Mar 22, 2004
7.510
7.510
7.353
7.398
97,462
-0.11(-1.49%)
Mar 19, 2004
7.596
7.596
7.443
7.510
312,014
-0.09(-1.12%)
Mar 18, 2004
7.613
7.613
7.519
7.596
98,354
-0.02(-0.29%)
Mar 17, 2004
7.533
7.618
7.510
7.618
76,275
+0.00(+0.06%)
Mar 16, 2004
7.533
7.663
7.533
7.613
247,336
+0.05(+0.71%)
Mar 15, 2004
7.663
7.663
7.524
7.560
85,419
-0.06(-0.77%)
Mar 12, 2004
7.578
7.730
7.560
7.618
153,665
+0.09(+1.13%)
Mar 11, 2004
7.524
7.622
7.515
7.533
75,605
+0.01(+0.12%)
Mar 10, 2004
7.658
7.681
7.510
7.524
150,988
-0.09(-1.18%)
Mar 09, 2004
7.690
7.735
7.533
7.613
136,938
-0.04(-0.59%)
Mar 08, 2004
7.757
7.770
7.600
7.658
123,779
-0.01(-0.12%)
Mar 05, 2004
7.636
7.708
7.622
7.667
120,657
+0.03(+0.41%)
Mar 04, 2004
7.645
7.690
7.600
7.636
155,226
-0.03(-0.41%)
Mar 03, 2004
7.667
7.694
7.645
7.667
97,016
+0.01(+0.12%)
Mar 02, 2004
7.775
7.775
7.582
7.658
124,448
-0.12(-1.50%)
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.