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
)
183.07
+0.90 (+0.49%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 17, 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
4.374
4.530
4.316
4.499
2,202,989
+0.16(+3.66%)
Feb 25, 2005
4.260
4.340
4.246
4.340
548,833
+0.08(+1.77%)
Feb 24, 2005
4.306
4.306
4.216
4.265
910,595
-0.02(-0.54%)
Feb 23, 2005
4.311
4.407
4.283
4.288
778,119
-0.03(-0.59%)
Feb 22, 2005
4.558
4.558
4.284
4.313
752,927
-0.26(-5.74%)
Feb 18, 2005
4.548
4.603
4.548
4.576
674,713
+0.00(+0.06%)
Feb 17, 2005
4.552
4.617
4.532
4.573
400,600
+0.02(+0.36%)
Feb 16, 2005
4.545
4.568
4.481
4.557
922,983
-0.01(-0.17%)
Feb 15, 2005
4.549
4.626
4.532
4.564
246,515
-0.02(-0.45%)
Feb 14, 2005
4.731
4.731
4.511
4.585
301,032
-0.12(-2.61%)
Feb 11, 2005
4.616
4.728
4.568
4.708
426,682
+0.11(+2.48%)
Feb 10, 2005
4.567
4.610
4.507
4.594
219,168
+0.02(+0.50%)
Feb 09, 2005
4.746
4.772
4.558
4.571
521,122
-0.14(-2.99%)
Feb 08, 2005
4.636
4.736
4.569
4.712
674,353
+0.15(+3.28%)
Feb 07, 2005
4.585
4.590
4.536
4.562
732,766
+0.00(+0.08%)
Feb 04, 2005
4.490
4.635
4.490
4.558
851,839
+0.04(+0.88%)
Feb 03, 2005
4.527
4.568
4.447
4.518
918,656
+0.01(+0.11%)
Feb 02, 2005
4.559
4.569
4.457
4.513
727,730
-0.02(-0.45%)
Feb 01, 2005
4.539
4.545
4.444
4.534
1,258,137
+0.01(+0.17%)
Jan 31, 2005
4.498
4.630
4.427
4.526
2,021,994
+0.10(+2.26%)
Jan 28, 2005
4.325
4.499
4.279
4.426
1,424,209
+0.16(+3.81%)
Jan 27, 2005
4.352
4.388
4.251
4.263
700,769
+0.00(+0.00%)
Jan 26, 2005
4.267
4.331
4.210
4.263
532,249
+0.02(+0.36%)
Jan 25, 2005
4.274
4.358
4.212
4.248
445,896
-0.01(-0.21%)
Jan 24, 2005
4.261
4.352
4.166
4.257
496,909
+0.02(+0.54%)
Jan 21, 2005
4.288
4.353
4.183
4.234
306,427
-0.03(-0.78%)
Jan 20, 2005
4.322
4.348
4.248
4.267
222,151
-0.10(-2.29%)
Jan 19, 2005
4.449
4.449
4.310
4.367
489,010
-0.03(-0.58%)
Jan 18, 2005
4.450
4.475
4.357
4.393
598,763
+0.00(+0.00%)
Jan 14, 2005
4.395
4.407
4.313
4.393
609,802
+0.02(+0.41%)
Jan 13, 2005
4.336
4.443
4.324
4.375
895,339
+0.06(+1.42%)
Jan 12, 2005
4.399
4.441
4.269
4.313
656,634
-0.05(-1.20%)
Jan 11, 2005
4.383
4.431
4.302
4.366
929,054
+0.02(+0.47%)
Jan 10, 2005
4.142
4.380
4.111
4.345
1,094,225
+0.18(+4.43%)
Jan 07, 2005
4.289
4.302
4.097
4.161
1,668,626
-0.08(-1.90%)
Jan 06, 2005
4.150
4.262
4.148
4.242
1,782,555
+0.02(+0.49%)
Jan 05, 2005
4.452
4.539
4.187
4.221
1,280,470
-0.26(-5.77%)
Jan 04, 2005
4.498
4.673
4.436
4.480
1,543,236
-0.03(-0.71%)
Jan 03, 2005
4.481
4.582
4.436
4.512
519,612
+0.06(+1.26%)
Dec 31, 2004
4.481
4.481
4.424
4.456
162,979
+0.03(+0.58%)
Dec 30, 2004
4.534
4.534
4.429
4.430
169,227
-0.05(-1.14%)
Dec 29, 2004
4.537
4.537
4.467
4.481
422,808
-0.03(-0.62%)
Dec 28, 2004
4.395
4.511
4.395
4.509
549,338
+0.14(+3.13%)
Dec 27, 2004
4.530
4.530
4.361
4.372
549,338
-0.08(-1.87%)
Dec 23, 2004
4.466
4.554
4.435
4.456
271,284
-0.04(-0.91%)
Dec 22, 2004
4.340
4.564
4.340
4.497
1,247,598
+0.14(+3.14%)
Dec 21, 2004
4.221
4.376
4.184
4.360
781,571
+0.16(+3.78%)
Dec 20, 2004
4.188
4.270
4.144
4.201
201,511
+0.00(+0.03%)
Dec 17, 2004
4.251
4.256
4.132
4.199
439,471
-0.01(-0.21%)
Dec 16, 2004
4.199
4.275
4.176
4.208
471,233
-0.03(-0.70%)
Dec 15, 2004
4.206
4.361
4.184
4.238
432,181
+0.01(+0.27%)
Dec 14, 2004
4.275
4.290
4.205
4.226
476,440
-0.05(-1.14%)
Dec 13, 2004
4.224
4.340
4.224
4.275
376,987
+0.01(+0.15%)
Dec 10, 2004
4.234
4.311
4.196
4.269
609,740
+0.03(+0.66%)
Dec 09, 2004
4.322
4.324
4.235
4.240
509,245
-0.05(-1.08%)
Dec 08, 2004
4.182
4.288
4.151
4.287
573,291
+0.15(+3.56%)
Dec 07, 2004
4.142
4.225
4.119
4.139
855,510
-0.01(-0.25%)
Dec 06, 2004
4.110
4.225
4.097
4.150
920,077
+0.03(+0.65%)
Dec 03, 2004
4.262
4.327
4.111
4.123
1,123,150
-0.15(-3.56%)
Dec 02, 2004
4.208
4.321
4.185
4.275
1,472,020
+0.03(+0.82%)
Dec 01, 2004
3.983
4.251
3.983
4.240
1,561,580
+0.23(+5.65%)
Nov 30, 2004
3.993
4.020
3.943
4.014
762,305
+0.06(+1.42%)
Nov 29, 2004
4.015
4.023
3.922
3.958
482,168
-0.04(-0.99%)
Nov 26, 2004
3.967
4.014
3.967
3.997
164,541
+0.03(+0.71%)
Nov 24, 2004
3.982
3.982
3.893
3.969
547,776
+0.02(+0.42%)
Nov 23, 2004
3.941
3.986
3.893
3.952
569,125
+0.02(+0.62%)
Nov 22, 2004
3.835
3.942
3.835
3.928
363,969
+0.06(+1.49%)
Nov 19, 2004
3.956
3.960
3.842
3.870
939,343
-0.09(-2.30%)
Nov 18, 2004
3.929
3.965
3.853
3.961
433,222
+0.04(+0.98%)
Nov 17, 2004
3.780
3.925
3.780
3.923
458,216
+0.17(+4.43%)
Nov 16, 2004
3.878
3.887
3.755
3.756
232,753
-0.09(-2.30%)
Nov 15, 2004
3.831
3.878
3.803
3.845
523,303
-0.03(-0.69%)
Nov 12, 2004
3.796
3.872
3.755
3.872
295,757
+0.06(+1.44%)
Nov 11, 2004
3.796
3.818
3.771
3.817
192,138
+0.01(+0.24%)
Nov 10, 2004
3.649
3.833
3.649
3.808
806,564
+0.16(+4.42%)
Nov 09, 2004
3.585
3.650
3.579
3.646
776,885
+0.06(+1.71%)
Nov 08, 2004
3.571
3.618
3.559
3.585
599,846
-0.03(-0.71%)
Nov 05, 2004
3.616
3.671
3.589
3.611
717,525
-0.03(-0.70%)
Nov 04, 2004
3.534
3.639
3.534
3.636
512,889
+0.10(+2.75%)
Nov 03, 2004
3.659
3.659
3.532
3.539
600,367
-0.01(-0.14%)
Nov 02, 2004
3.585
3.617
3.534
3.544
683,158
-0.05(-1.46%)
Nov 01, 2004
3.598
3.660
3.595
3.596
386,880
+0.01(+0.23%)
Oct 29, 2004
3.585
3.634
3.562
3.588
239,522
-0.01(-0.34%)
Oct 28, 2004
3.623
3.677
3.575
3.600
219,735
-0.07(-1.92%)
Oct 27, 2004
3.613
3.677
3.561
3.671
479,044
+0.06(+1.70%)
Oct 26, 2004
3.579
3.613
3.525
3.609
1,012,762
+0.02(+0.61%)
Oct 25, 2004
3.508
3.587
3.508
3.587
542,569
+0.04(+1.23%)
Oct 22, 2004
3.613
3.614
3.532
3.544
1,781,836
-0.17(-4.55%)
Oct 21, 2004
3.828
3.831
3.630
3.713
1,320,496
-0.05(-1.39%)
Oct 20, 2004
3.709
3.812
3.695
3.765
876,859
+0.02(+0.44%)
Oct 19, 2004
3.773
3.838
3.721
3.749
782,612
-0.03(-0.88%)
Oct 18, 2004
3.861
3.929
3.771
3.782
2,100,505
-0.04(-1.17%)
Oct 15, 2004
3.655
3.873
3.654
3.827
1,979,703
+0.17(+4.51%)
Oct 14, 2004
3.649
3.687
3.559
3.662
823,748
+0.09(+2.58%)
Oct 13, 2004
3.713
3.721
3.559
3.570
1,619,899
-0.09(-2.59%)
Oct 12, 2004
3.641
3.694
3.604
3.664
927,888
-0.02(-0.52%)
Oct 11, 2004
3.607
3.694
3.603
3.683
519,138
+0.07(+1.84%)
Oct 08, 2004
3.637
3.698
3.594
3.617
307,733
-0.03(-0.95%)
Oct 07, 2004
3.727
3.727
3.636
3.651
795,109
-0.10(-2.76%)
Oct 06, 2004
3.750
3.777
3.687
3.755
295,237
-0.02(-0.44%)
Oct 05, 2004
3.719
3.786
3.709
3.772
211,404
+0.03(+0.75%)
Oct 04, 2004
3.764
3.808
3.733
3.744
305,130
+0.02(+0.48%)
Oct 01, 2004
3.709
3.759
3.668
3.726
1,346,010
+0.04(+1.01%)
Sep 30, 2004
3.700
3.722
3.630
3.689
234,835
+0.00(+0.03%)
Sep 29, 2004
3.668
3.692
3.589
3.687
221,818
+0.04(+1.16%)
Sep 28, 2004
3.531
3.651
3.514
3.645
312,940
+0.16(+4.63%)
Sep 27, 2004
3.567
3.568
3.477
3.484
773,240
-0.09(-2.61%)
Sep 24, 2004
3.559
3.616
3.559
3.577
326,479
+0.02(+0.58%)
Sep 23, 2004
3.570
3.599
3.531
3.557
391,046
+0.01(+0.18%)
Sep 22, 2004
3.685
3.718
3.520
3.550
535,280
-0.16(-4.31%)
Sep 21, 2004
3.608
3.726
3.603
3.710
394,690
+0.11(+3.02%)
Sep 20, 2004
3.617
3.659
3.586
3.602
492,582
-0.02(-0.57%)
Sep 17, 2004
3.675
3.713
3.621
3.622
608,178
-0.06(-1.53%)
Sep 16, 2004
3.627
3.719
3.627
3.678
404,063
-0.02(-0.45%)
Sep 15, 2004
3.686
3.713
3.643
3.695
535,280
-0.02(-0.41%)
Sep 14, 2004
3.739
3.780
3.649
3.710
463,944
-0.05(-1.26%)
Sep 13, 2004
3.751
3.788
3.655
3.758
206,197
+0.02(+0.62%)
Sep 10, 2004
3.687
3.745
3.669
3.735
196,824
+0.01(+0.14%)
Sep 09, 2004
3.730
3.796
3.672
3.730
554,025
+0.01(+0.31%)
Sep 08, 2004
3.744
3.811
3.708
3.718
223,901
-0.02(-0.65%)
Sep 07, 2004
3.701
3.833
3.700
3.742
726,897
+0.07(+1.78%)
Sep 03, 2004
3.694
3.694
3.586
3.677
120,281
+0.00(+0.07%)
Sep 02, 2004
3.575
3.699
3.575
3.675
181,724
+0.11(+3.05%)
Sep 01, 2004
3.580
3.694
3.566
3.566
631,609
-0.03(-0.92%)
Aug 31, 2004
3.476
3.632
3.476
3.599
422,808
+0.08(+2.18%)
Aug 30, 2004
3.561
3.603
3.477
3.522
528,510
-0.09(-2.45%)
Aug 27, 2004
3.498
3.648
3.458
3.611
720,649
+0.13(+3.60%)
Aug 26, 2004
3.453
3.509
3.431
3.485
657,123
+0.05(+1.38%)
Aug 25, 2004
3.393
3.456
3.356
3.438
491,020
+0.05(+1.51%)
Aug 24, 2004
3.440
3.450
3.315
3.386
1,577,201
+0.01(+0.19%)
Aug 23, 2004
3.553
3.559
3.344
3.380
1,303,599
-0.20(-5.71%)
Aug 20, 2004
3.508
3.612
3.452
3.585
384,276
+0.09(+2.56%)
Aug 19, 2004
3.567
3.573
3.488
3.495
382,714
-0.07(-1.98%)
Aug 18, 2004
3.491
3.568
3.431
3.566
429,671
+0.08(+2.24%)
Aug 17, 2004
3.489
3.520
3.444
3.488
684,200
+0.01(+0.41%)
Aug 16, 2004
3.521
3.521
3.436
3.474
485,813
-0.04(-1.17%)
Aug 13, 2004
3.594
3.630
3.470
3.514
2,139,558
-0.09(-2.45%)
Aug 12, 2004
3.668
3.668
3.580
3.603
1,581,367
-0.11(-2.86%)
Aug 11, 2004
3.521
3.713
3.457
3.709
935,177
+0.15(+4.10%)
Aug 10, 2004
3.421
3.585
3.402
3.563
378,028
+0.17(+4.94%)
Aug 09, 2004
3.329
3.458
3.329
3.395
881,025
-0.00(-0.11%)
Aug 06, 2004
3.457
3.462
3.112
3.399
2,776,895
-0.22(-6.12%)
Aug 05, 2004
3.672
3.759
3.621
3.621
493,103
-0.07(-1.98%)
Aug 04, 2004
3.741
3.777
3.649
3.694
419,684
-0.06(-1.67%)
Aug 03, 2004
3.726
3.781
3.669
3.756
724,294
+0.02(+0.62%)
Aug 02, 2004
3.739
3.762
3.651
3.733
339,496
+0.02(+0.48%)
Jul 30, 2004
3.745
3.776
3.713
3.716
293,154
-0.04(-0.96%)
Jul 29, 2004
3.663
3.804
3.625
3.751
1,124,192
+0.13(+3.68%)
Jul 28, 2004
3.713
3.713
3.585
3.618
674,827
-0.06(-1.57%)
Jul 27, 2004
3.593
3.712
3.593
3.676
725,335
+0.06(+1.74%)
Jul 26, 2004
3.659
3.660
3.590
3.613
670,662
-0.01(-0.28%)
Jul 23, 2004
3.687
3.691
3.617
3.623
927,367
-0.04(-1.22%)
Jul 22, 2004
3.664
3.681
3.611
3.668
1,576,680
-0.00(-0.03%)
Jul 21, 2004
3.755
3.764
3.636
3.669
9,604,840
-0.10(-2.55%)
Jul 20, 2004
3.668
3.771
3.635
3.765
908,101
+0.17(+4.59%)
Jul 19, 2004
3.618
3.672
3.590
3.600
589,432
-0.03(-0.78%)
Jul 16, 2004
3.667
3.686
3.617
3.628
681,596
-0.01(-0.21%)
Jul 15, 2004
3.856
3.856
3.626
3.636
1,596,988
-0.12(-3.30%)
Jul 14, 2004
3.790
3.814
3.695
3.760
829,996
-0.03(-0.91%)
Jul 13, 2004
3.696
3.853
3.653
3.795
1,119,505
+0.14(+3.89%)
Jul 12, 2004
3.586
3.695
3.586
3.653
330,644
+0.04(+1.24%)
Jul 09, 2004
3.672
3.714
3.521
3.608
996,099
-0.06(-1.61%)
Jul 08, 2004
3.645
3.694
3.627
3.667
652,437
+0.01(+0.35%)
Jul 07, 2004
3.630
3.746
3.630
3.654
359,283
+0.02(+0.49%)
Jul 06, 2004
3.831
3.841
3.636
3.636
581,622
-0.13(-3.43%)
Jul 02, 2004
3.690
3.803
3.668
3.765
287,426
+0.06(+1.66%)
Jul 01, 2004
3.794
3.826
3.675
3.704
398,856
-0.07(-1.87%)
Jun 30, 2004
3.719
3.818
3.719
3.774
299,923
+0.05(+1.31%)
Jun 29, 2004
3.803
3.851
3.726
3.726
637,858
-0.09(-2.32%)
Jun 28, 2004
3.751
3.861
3.709
3.814
841,451
+0.11(+2.90%)
Jun 25, 2004
3.675
3.751
3.659
3.707
1,045,566
+0.05(+1.40%)
Jun 24, 2004
3.726
3.739
3.627
3.655
1,166,368
-0.05(-1.35%)
Jun 23, 2004
3.612
3.746
3.587
3.705
1,780,795
+0.13(+3.76%)
Jun 22, 2004
3.625
3.636
3.508
3.571
809,168
+0.04(+1.16%)
Jun 21, 2004
3.563
3.619
3.503
3.530
432,181
+0.01(+0.33%)
Jun 18, 2004
3.431
3.622
3.408
3.518
885,711
+0.07(+1.89%)
Jun 17, 2004
3.475
3.475
3.418
3.453
916,953
+0.01(+0.33%)
Jun 16, 2004
3.495
3.495
3.354
3.442
873,735
+0.02(+0.49%)
Jun 15, 2004
3.342
3.535
3.342
3.425
1,271,550
+0.10(+3.08%)
Jun 14, 2004
3.429
3.457
3.303
3.322
1,055,980
-0.16(-4.53%)
Jun 10, 2004
3.534
3.566
3.459
3.480
498,310
-0.07(-1.98%)
Jun 09, 2004
3.646
3.646
3.536
3.550
692,010
-0.08(-2.19%)
Jun 08, 2004
3.579
3.683
3.553
3.630
1,052,335
+0.05(+1.43%)
Jun 07, 2004
3.557
3.626
3.484
3.579
651,916
+0.11(+3.10%)
Jun 04, 2004
3.527
3.530
3.438
3.471
677,951
+0.02(+0.56%)
Jun 03, 2004
3.517
3.532
3.448
3.452
508,203
-0.03(-0.74%)
Jun 02, 2004
3.456
3.527
3.456
3.477
755,536
-0.02(-0.48%)
Jun 01, 2004
3.479
3.540
3.445
3.494
925,284
-0.06(-1.73%)
May 28, 2004
3.709
3.713
3.490
3.555
1,788,085
-0.16(-4.24%)
May 27, 2004
3.648
3.796
3.648
3.713
1,801,623
+0.01(+0.28%)
May 26, 2004
3.614
3.708
3.594
3.703
913,308
+0.01(+0.31%)
May 25, 2004
3.330
3.707
3.310
3.691
2,264,005
+0.39(+11.87%)
May 24, 2004
3.178
3.317
3.162
3.299
1,090,867
+0.17(+5.31%)
May 21, 2004
3.137
3.169
3.065
3.133
438,950
+1.02(+48.40%)
May 20, 2004
2.101
2.111
2.096
2.111
417,081
+0.01(+0.49%)
May 19, 2004
2.114
2.117
2.099
2.101
428,796
-0.01(-0.62%)
May 18, 2004
2.127
2.127
2.100
2.114
357,721
-0.01(-0.27%)
May 17, 2004
2.140
2.140
2.092
2.120
460,038
-0.01(-0.48%)
May 14, 2004
2.116
2.151
2.104
2.130
1,398,861
+0.00(+0.13%)
May 13, 2004
2.083
2.137
2.075
2.127
482,689
+0.06(+2.89%)
May 12, 2004
2.056
2.083
2.054
2.067
562,356
-0.01(-0.36%)
May 11, 2004
2.005
2.098
2.005
2.075
872,433
+0.07(+3.32%)
May 10, 2004
2.024
2.025
1.992
2.008
850,564
-0.02(-0.87%)
May 07, 2004
2.075
2.096
2.026
2.026
303,828
-0.06(-2.89%)
May 06, 2004
2.133
2.133
2.029
2.086
852,907
-0.02(-0.95%)
May 05, 2004
2.164
2.177
2.103
2.106
885,711
-0.06(-2.71%)
May 04, 2004
2.138
2.195
2.138
2.165
506,120
+0.02(+0.77%)
May 03, 2004
2.116
2.159
2.116
2.148
1,629,271
+0.03(+1.34%)
Apr 30, 2004
2.100
2.150
2.092
2.120
587,350
+0.04(+1.75%)
Apr 29, 2004
2.151
2.154
2.070
2.083
988,029
-0.04(-1.80%)
Apr 28, 2004
2.170
2.196
2.121
2.121
1,440,257
-0.06(-2.79%)
Apr 27, 2004
2.162
2.191
2.157
2.182
833,381
+0.03(+1.46%)
Apr 26, 2004
2.173
2.185
2.143
2.151
378,028
-0.01(-0.34%)
Apr 23, 2004
2.153
2.227
2.143
2.158
1,662,075
+0.01(+0.37%)
Apr 22, 2004
2.099
2.204
2.087
2.150
2,112,742
+0.05(+2.55%)
Apr 21, 2004
2.035
2.097
2.025
2.097
445,979
+0.04(+2.08%)
Apr 20, 2004
2.003
2.054
2.002
2.054
488,937
+0.06(+3.17%)
Apr 19, 2004
2.012
2.012
1.921
1.991
466,287
-0.03(-1.63%)
Apr 16, 2004
1.977
2.026
1.966
2.024
545,954
+0.06(+3.10%)
Apr 15, 2004
1.988
2.041
1.920
1.963
482,689
-0.03(-1.29%)
Apr 14, 2004
1.954
2.014
1.954
1.989
274,148
+0.03(+1.51%)
Apr 13, 2004
1.959
2.006
1.952
1.959
392,087
-0.00(-0.09%)
Apr 12, 2004
2.021
2.023
1.938
1.961
277,272
-0.01(-0.72%)
Apr 08, 2004
2.019
2.019
1.960
1.975
377,247
+0.00(+0.09%)
Apr 07, 2004
2.013
2.015
1.970
1.973
323,354
-0.02(-0.80%)
Apr 06, 2004
2.026
2.042
1.989
1.989
354,597
-0.06(-2.89%)
Apr 05, 2004
2.068
2.087
2.036
2.049
263,995
-0.03(-1.56%)
Apr 02, 2004
2.047
2.099
2.008
2.081
501,434
+0.07(+3.39%)
Apr 01, 2004
2.006
2.046
1.987
2.013
1,348,093
+0.09(+4.65%)
Mar 31, 2004
1.940
1.940
1.915
1.923
350,691
-0.01(-0.65%)
Mar 30, 2004
1.968
1.977
1.912
1.936
508,463
-0.04(-1.90%)
Mar 29, 2004
1.860
1.975
1.845
1.973
572,510
+0.11(+5.70%)
Mar 26, 2004
1.902
1.902
1.867
1.867
229,628
-0.03(-1.83%)
Mar 25, 2004
1.804
1.903
1.804
1.902
361,626
+0.08(+4.50%)
Mar 24, 2004
1.788
1.820
1.782
1.820
470,973
+0.03(+1.52%)
Mar 23, 2004
1.792
1.806
1.788
1.792
261,651
-0.00(-0.16%)
Mar 22, 2004
1.856
1.856
1.791
1.795
346,005
-0.06(-3.22%)
Mar 19, 2004
1.888
1.895
1.845
1.855
331,165
-0.02(-0.91%)
Mar 18, 2004
1.874
1.895
1.866
1.872
339,757
-0.02(-0.90%)
Mar 17, 2004
1.783
1.919
1.782
1.889
841,972
+0.11(+6.00%)
Mar 16, 2004
1.841
1.854
1.782
1.782
1,318,413
-0.07(-3.87%)
Mar 15, 2004
1.883
1.895
1.832
1.854
302,266
-0.04(-1.87%)
Mar 12, 2004
1.876
1.895
1.865
1.889
731,844
+0.02(+1.07%)
Mar 11, 2004
1.856
1.899
1.822
1.869
945,852
+0.01(+0.58%)
Mar 10, 2004
1.821
1.895
1.821
1.858
392,087
+0.03(+1.43%)
Mar 09, 2004
1.840
1.872
1.832
1.832
189,795
-0.03(-1.53%)
Mar 08, 2004
1.837
1.881
1.837
1.861
233,534
-0.01(-0.43%)
Mar 05, 2004
1.859
1.918
1.835
1.869
353,034
+0.03(+1.58%)
Mar 04, 2004
1.849
1.864
1.817
1.840
307,733
-0.02(-1.22%)
Mar 03, 2004
1.889
1.894
1.849
1.862
181,984
-0.05(-2.53%)
Mar 02, 2004
1.916
1.916
1.894
1.911
559,232
+0.01(+0.30%)
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.