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
eBay
(NQ:
EBAY
)
54.22
UNCHANGED
Streaming Delayed Price
Updated: 4:15 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 (%)
Mar 31, 2004
6.714
6.727
6.635
6.645
31,892,796
-0.06(-0.83%)
Mar 30, 2004
6.535
6.703
6.514
6.701
32,759,708
+0.14(+2.12%)
Mar 29, 2004
6.473
6.569
6.465
6.562
33,325,312
+0.15(+2.41%)
Mar 26, 2004
6.460
6.498
6.407
6.407
27,670,832
-0.08(-1.23%)
Mar 25, 2004
6.407
6.498
6.339
6.487
37,178,200
+0.13(+2.10%)
Mar 24, 2004
6.288
6.390
6.245
6.353
41,872,980
+0.07(+1.07%)
Mar 23, 2004
6.373
6.385
6.214
6.286
48,304,708
-0.05(-0.76%)
Mar 22, 2004
6.502
6.522
6.242
6.334
53,255,964
-0.22(-3.31%)
Mar 19, 2004
6.635
6.674
6.544
6.551
36,045,948
-0.10(-1.50%)
Mar 18, 2004
6.631
6.657
6.571
6.651
27,171,432
-0.02(-0.37%)
Mar 17, 2004
6.522
6.677
6.491
6.676
30,504,588
+0.16(+2.47%)
Mar 16, 2004
6.549
6.570
6.450
6.515
33,568,756
+0.01(+0.15%)
Mar 15, 2004
6.639
6.662
6.487
6.505
32,728,430
-0.13(-1.89%)
Mar 12, 2004
6.484
6.633
6.475
6.631
32,169,082
+0.16(+2.51%)
Mar 11, 2004
6.539
6.598
6.455
6.469
48,447,544
-0.10(-1.50%)
Mar 10, 2004
6.704
6.718
6.563
6.567
47,134,404
-0.16(-2.31%)
Mar 09, 2004
6.662
6.782
6.637
6.723
44,758,344
+0.02(+0.37%)
Mar 08, 2004
6.625
6.910
6.605
6.698
74,781,776
+0.05(+0.75%)
Mar 05, 2004
6.446
6.694
6.433
6.648
42,356,740
+0.14(+2.12%)
Mar 04, 2004
6.474
6.539
6.457
6.510
16,593,845
+0.03(+0.41%)
Mar 03, 2004
6.493
6.515
6.427
6.483
24,623,866
-0.03(-0.53%)
Mar 02, 2004
6.620
6.666
6.513
6.517
22,395,332
-0.12(-1.85%)
Mar 01, 2004
6.571
6.651
6.554
6.640
22,549,114
+0.05(+0.77%)
Feb 27, 2004
6.542
6.606
6.517
6.589
26,897,230
+0.02(+0.25%)
Feb 26, 2004
6.465
6.584
6.443
6.573
30,296,592
+0.13(+1.98%)
Feb 25, 2004
6.485
6.491
6.351
6.445
35,334,904
+0.00(+0.01%)
Feb 24, 2004
6.482
6.615
6.442
6.445
36,929,544
-0.05(-0.80%)
Feb 23, 2004
6.640
6.657
6.461
6.496
35,355,232
-0.15(-2.22%)
Feb 20, 2004
6.615
6.680
6.539
6.644
32,687,248
+0.08(+1.22%)
Feb 19, 2004
6.636
6.714
6.553
6.563
25,135,776
-0.01(-0.13%)
Feb 18, 2004
6.604
6.623
6.533
6.572
21,423,118
-0.07(-0.98%)
Feb 17, 2004
6.614
6.666
6.594
6.637
20,307,548
+0.06(+0.87%)
Feb 13, 2004
6.647
6.704
6.526
6.580
28,293,778
-0.06(-0.88%)
Feb 12, 2004
6.598
6.709
6.587
6.638
30,102,670
+0.01(+0.12%)
Feb 11, 2004
6.456
6.638
6.455
6.631
34,593,624
+0.17(+2.60%)
Feb 10, 2004
6.474
6.510
6.411
6.463
17,671,362
-0.01(-0.22%)
Feb 09, 2004
6.475
6.539
6.438
6.477
21,813,566
-0.02(-0.34%)
Feb 06, 2004
6.436
6.508
6.387
6.499
25,495,992
+0.05(+0.79%)
Feb 05, 2004
6.282
6.478
6.273
6.448
36,459,336
+0.17(+2.67%)
Feb 04, 2004
6.225
6.388
6.196
6.281
36,416,068
+0.04(+0.63%)
Feb 03, 2004
6.282
6.327
6.196
6.241
31,132,748
-0.05(-0.84%)
Feb 02, 2004
6.398
6.444
6.283
6.294
32,689,334
-0.13(-1.96%)
Jan 30, 2004
6.403
6.508
6.327
6.420
40,713,096
-0.02(-0.24%)
Jan 29, 2004
6.413
6.473
6.247
6.435
46,730,400
+0.05(+0.71%)
Jan 28, 2004
6.485
6.517
6.330
6.390
37,248,052
-0.08(-1.30%)
Jan 27, 2004
6.569
6.617
6.474
6.474
36,141,868
-0.10(-1.55%)
Jan 26, 2004
6.455
6.589
6.436
6.576
72,286,864
-0.08(-1.14%)
Jan 23, 2004
6.641
6.668
6.544
6.652
42,885,332
+0.00(+0.04%)
Jan 22, 2004
6.444
6.683
6.396
6.649
94,906,352
+0.47(+7.67%)
Jan 21, 2004
6.288
6.296
6.163
6.175
58,245,796
-0.13(-2.01%)
Jan 20, 2004
6.413
6.421
6.290
6.302
31,852,134
-0.12(-1.84%)
Jan 16, 2004
6.436
6.452
6.331
6.420
36,615,204
+0.03(+0.45%)
Jan 15, 2004
6.273
6.467
6.221
6.391
48,966,580
+0.07(+1.03%)
Jan 14, 2004
6.268
6.369
6.263
6.326
33,665,452
+0.03(+0.55%)
Jan 13, 2004
6.136
6.314
6.127
6.291
46,717,288
+0.14(+2.32%)
Jan 12, 2004
6.086
6.153
6.021
6.148
33,856,768
+0.07(+1.10%)
Jan 09, 2004
6.179
6.186
6.074
6.081
35,985,024
-0.10(-1.60%)
Jan 08, 2004
6.271
6.331
6.161
6.180
41,913,244
-0.07(-1.18%)
Jan 07, 2004
6.242
6.268
6.161
6.254
33,754,196
+0.00(+0.06%)
Jan 06, 2004
6.211
6.296
6.171
6.250
44,469,024
+0.05(+0.84%)
Jan 05, 2004
6.072
6.230
6.039
6.198
68,769,688
+0.16(+2.57%)
Jan 02, 2004
6.173
6.234
6.003
6.043
47,476,372
-0.15(-2.49%)
Dec 31, 2003
6.181
6.203
6.106
6.197
28,070,144
+0.03(+0.51%)
Dec 30, 2003
6.106
6.182
6.092
6.165
21,177,874
+0.01(+0.19%)
Dec 29, 2003
6.081
6.164
6.030
6.154
30,060,148
+0.07(+1.20%)
Dec 26, 2003
6.145
6.215
6.057
6.081
16,756,724
-0.06(-0.97%)
Dec 24, 2003
6.087
6.184
6.082
6.140
16,671,331
+0.03(+0.44%)
Dec 23, 2003
6.032
6.155
5.961
6.114
46,422,508
+0.10(+1.67%)
Dec 22, 2003
5.882
6.037
5.858
6.013
55,907,068
+0.13(+2.15%)
Dec 19, 2003
5.764
5.899
5.716
5.886
64,621,576
+0.13(+2.28%)
Dec 18, 2003
5.515
5.755
5.510
5.755
60,510,416
+0.26(+4.73%)
Dec 17, 2003
5.497
5.529
5.444
5.495
25,268,738
-0.03(-0.52%)
Dec 16, 2003
5.467
5.558
5.422
5.524
38,274,252
+0.03(+0.56%)
Dec 15, 2003
5.619
5.659
5.468
5.493
43,650,968
-0.04(-0.71%)
Dec 12, 2003
5.497
5.551
5.431
5.532
37,282,996
+0.03(+0.51%)
Dec 11, 2003
5.308
5.522
5.284
5.505
46,301,896
+0.19(+3.59%)
Dec 10, 2003
5.299
5.347
5.230
5.314
39,035,324
+0.05(+1.00%)
Dec 09, 2003
5.335
5.405
5.252
5.261
35,254,560
-0.08(-1.56%)
Dec 08, 2003
5.335
5.410
5.249
5.344
30,361,456
-0.02(-0.32%)
Dec 05, 2003
5.363
5.432
5.288
5.362
26,894,932
-0.00(-0.02%)
Dec 04, 2003
5.286
5.384
5.243
5.363
29,386,824
+0.06(+1.21%)
Dec 03, 2003
5.411
5.441
5.287
5.298
34,051,804
-0.12(-2.16%)
Dec 02, 2003
5.423
5.471
5.407
5.415
30,497,170
-0.04(-0.76%)
Dec 01, 2003
5.400
5.476
5.362
5.457
43,050,160
+0.10(+1.79%)
Nov 28, 2003
5.337
5.375
5.327
5.361
11,341,121
+0.03(+0.52%)
Nov 26, 2003
5.289
5.389
5.237
5.333
34,502,192
+0.03(+0.60%)
Nov 25, 2003
5.244
5.363
5.232
5.301
49,253,420
+0.07(+1.34%)
Nov 24, 2003
5.029
5.254
5.000
5.231
56,444,984
+0.26(+5.19%)
Nov 21, 2003
5.041
5.045
4.868
4.973
53,829,332
-0.02(-0.35%)
Nov 20, 2003
5.004
5.104
4.959
4.990
49,779,208
-0.10(-1.90%)
Nov 19, 2003
4.931
5.127
4.856
5.087
69,464,256
+0.19(+3.78%)
Nov 18, 2003
5.164
5.179
4.901
4.902
59,614,156
-0.21(-4.07%)
Nov 17, 2003
5.177
5.256
5.036
5.110
50,637,892
-0.11(-2.02%)
Nov 14, 2003
5.362
5.392
5.204
5.216
40,809,620
-0.18(-3.29%)
Nov 13, 2003
5.334
5.424
5.299
5.393
36,455,416
+0.07(+1.33%)
Nov 12, 2003
5.208
5.324
5.189
5.322
42,340,344
+0.13(+2.51%)
Nov 11, 2003
5.241
5.304
5.180
5.192
40,643,380
-0.06(-1.08%)
Nov 10, 2003
5.400
5.420
5.233
5.248
29,958,918
-0.14(-2.51%)
Nov 07, 2003
5.425
5.463
5.379
5.384
32,734,812
+0.02(+0.38%)
Nov 06, 2003
5.480
5.503
5.324
5.364
39,186,236
-0.13(-2.41%)
Nov 05, 2003
5.502
5.536
5.438
5.496
31,382,036
-0.04(-0.78%)
Nov 04, 2003
5.488
5.618
5.467
5.539
35,616,632
+0.02(+0.43%)
Nov 03, 2003
5.348
5.515
5.327
5.515
39,216,228
+0.15(+2.81%)
Oct 31, 2003
5.474
5.513
5.362
5.365
30,741,262
-0.10(-1.91%)
Oct 30, 2003
5.486
5.602
5.459
5.469
48,714,516
-0.02(-0.31%)
Oct 29, 2003
5.490
5.552
5.408
5.486
48,191,160
-0.03(-0.57%)
Oct 28, 2003
5.403
5.518
5.357
5.518
52,815,792
+0.16(+2.97%)
Oct 27, 2003
5.357
5.386
5.297
5.359
35,653,412
+0.09(+1.69%)
Oct 24, 2003
5.176
5.271
5.112
5.270
40,834,560
+0.06(+1.22%)
Oct 23, 2003
5.266
5.308
5.159
5.206
51,208,840
-0.12(-2.34%)
Oct 22, 2003
5.304
5.345
5.275
5.331
39,013,156
-0.08(-1.51%)
Oct 21, 2003
5.401
5.464
5.370
5.412
48,043,316
-0.02(-0.30%)
Oct 20, 2003
5.253
5.453
5.248
5.429
64,647,484
+0.17(+3.17%)
Oct 17, 2003
5.219
5.282
5.151
5.262
177,224,432
-0.25(-4.59%)
Oct 16, 2003
5.525
5.592
5.498
5.515
44,933,712
-0.01(-0.17%)
Oct 15, 2003
5.683
5.684
5.507
5.525
40,669,352
-0.09(-1.59%)
Oct 14, 2003
5.623
5.697
5.611
5.614
37,275,368
-0.04(-0.78%)
Oct 13, 2003
5.618
5.683
5.494
5.658
78,698,072
-0.14(-2.43%)
Oct 10, 2003
5.784
5.803
5.716
5.799
29,432,114
+0.02(+0.35%)
Oct 09, 2003
5.746
5.908
5.716
5.779
72,540,984
+0.17(+3.04%)
Oct 08, 2003
5.529
5.688
5.494
5.608
60,471,632
+0.10(+1.88%)
Oct 07, 2003
5.469
5.535
5.419
5.505
38,621,764
-0.02(-0.43%)
Oct 06, 2003
5.549
5.555
5.455
5.529
27,730,322
+0.03(+0.51%)
Oct 03, 2003
5.379
5.573
5.357
5.501
67,448,560
+0.22(+4.08%)
Oct 02, 2003
5.224
5.311
5.209
5.285
35,581,752
+0.04(+0.73%)
Oct 01, 2003
5.134
5.251
5.031
5.247
71,233,128
+0.10(+1.98%)
Sep 30, 2003
5.317
5.323
5.112
5.145
47,703,100
-0.19(-3.61%)
Sep 29, 2003
5.271
5.349
5.213
5.338
34,307,756
+0.14(+2.64%)
Sep 26, 2003
5.299
5.350
5.188
5.201
39,907,260
-0.12(-2.24%)
Sep 25, 2003
5.279
5.442
5.229
5.319
54,469,004
+0.06(+1.20%)
Sep 24, 2003
5.348
5.491
5.246
5.256
69,930,624
-0.05(-1.01%)
Sep 23, 2003
5.230
5.328
5.190
5.310
42,281,052
+0.12(+2.31%)
Sep 22, 2003
5.194
5.210
5.134
5.190
46,745,928
-0.08(-1.46%)
Sep 19, 2003
5.362
5.467
5.251
5.267
45,261,976
-0.07(-1.24%)
Sep 18, 2003
5.260
5.343
5.213
5.333
42,135,892
+0.06(+1.16%)
Sep 17, 2003
5.255
5.327
5.208
5.271
36,043,216
+0.01(+0.11%)
Sep 16, 2003
5.178
5.285
5.151
5.266
41,416,484
+0.10(+1.89%)
Sep 15, 2003
5.101
5.197
5.083
5.168
53,872,656
+0.12(+2.39%)
Sep 12, 2003
4.966
5.050
4.892
5.047
38,314,620
+0.09(+1.78%)
Sep 11, 2003
4.988
5.036
4.940
4.959
40,424,300
+0.03(+0.56%)
Sep 10, 2003
4.858
5.031
4.837
4.931
66,449,928
+0.05(+1.06%)
Sep 09, 2003
4.975
5.007
4.847
4.879
67,489,392
-0.14(-2.77%)
Sep 08, 2003
5.084
5.170
4.988
5.018
49,144,516
-0.05(-1.00%)
Sep 05, 2003
5.074
5.183
5.036
5.069
47,717,732
-0.07(-1.44%)
Sep 04, 2003
5.019
5.162
4.874
5.143
86,315,936
+0.11(+2.15%)
Sep 03, 2003
5.295
5.309
5.028
5.035
82,883,736
-0.22(-4.13%)
Sep 02, 2003
5.407
5.412
5.242
5.251
58,063,864
-0.06(-1.19%)
Aug 29, 2003
5.265
5.357
5.213
5.315
47,906,440
+2.69(+102.37%)
Aug 28, 2003
2.677
2.681
2.600
2.626
73,703,736
-0.05(-1.78%)
Aug 27, 2003
2.687
2.695
2.646
2.674
38,217,140
-0.02(-0.59%)
Aug 26, 2003
2.667
2.696
2.644
2.689
53,817,400
+0.02(+0.60%)
Aug 25, 2003
2.658
2.674
2.646
2.673
43,187,160
+0.01(+0.46%)
Aug 22, 2003
2.718
2.738
2.659
2.661
67,740,128
-0.04(-1.44%)
Aug 21, 2003
2.666
2.707
2.651
2.700
76,188,232
+0.05(+2.03%)
Aug 20, 2003
2.620
2.668
2.619
2.646
61,111,352
+0.00(+0.12%)
Aug 19, 2003
2.587
2.670
2.584
2.643
99,770,544
+0.05(+1.82%)
Aug 18, 2003
2.489
2.596
2.487
2.596
77,351,760
+0.12(+5.04%)
Aug 15, 2003
2.460
2.486
2.447
2.471
25,008,580
+0.01(+0.36%)
Aug 14, 2003
2.429
2.466
2.428
2.463
42,755,528
+0.03(+1.39%)
Aug 13, 2003
2.487
2.490
2.426
2.429
62,182,088
-0.05(-2.07%)
Aug 12, 2003
2.445
2.482
2.417
2.480
58,803,060
+0.04(+1.54%)
Aug 11, 2003
2.405
2.446
2.398
2.442
60,748,528
+0.03(+1.35%)
Aug 08, 2003
2.449
2.460
2.392
2.410
79,239,888
-0.02(-0.95%)
Aug 07, 2003
2.434
2.474
2.424
2.433
68,187,400
-0.00(-0.02%)
Aug 06, 2003
2.451
2.496
2.415
2.433
98,515,272
-0.02(-0.72%)
Aug 05, 2003
2.470
2.501
2.451
2.451
79,131,456
-0.03(-1.10%)
Aug 04, 2003
2.514
2.522
2.441
2.478
110,774,032
-0.05(-1.82%)
Aug 01, 2003
2.568
2.584
2.518
2.524
80,958,072
-0.05(-1.88%)
Jul 31, 2003
2.612
2.617
2.569
2.573
73,247,088
-0.02(-0.80%)
Jul 30, 2003
2.590
2.611
2.569
2.594
67,336,648
+0.00(+0.02%)
Jul 29, 2003
2.639
2.645
2.580
2.593
94,173,928
-0.07(-2.48%)
Jul 28, 2003
2.702
2.704
2.647
2.659
65,451,648
-0.03(-1.20%)
Jul 25, 2003
2.639
2.693
2.616
2.691
136,271,584
-0.08(-3.02%)
Jul 24, 2003
2.770
2.826
2.761
2.775
102,692,928
+0.04(+1.40%)
Jul 23, 2003
2.703
2.757
2.688
2.737
60,714,124
+0.07(+2.67%)
Jul 22, 2003
2.671
2.683
2.631
2.666
50,887,724
+0.00(+0.10%)
Jul 21, 2003
2.639
2.664
2.618
2.663
43,286,208
+0.02(+0.86%)
Jul 18, 2003
2.656
2.662
2.618
2.640
55,023,672
-0.00(-0.09%)
Jul 17, 2003
2.680
2.695
2.624
2.643
59,003,236
-0.06(-2.25%)
Jul 16, 2003
2.723
2.724
2.666
2.704
47,989,324
-0.01(-0.34%)
Jul 15, 2003
2.749
2.754
2.700
2.713
49,845,136
-0.02(-0.72%)
Jul 14, 2003
2.741
2.764
2.726
2.732
59,476,572
+0.02(+0.78%)
Jul 11, 2003
2.689
2.717
2.674
2.711
58,167,080
+0.02(+0.88%)
Jul 10, 2003
2.701
2.724
2.677
2.688
79,230,504
-0.07(-2.40%)
Jul 09, 2003
2.708
2.769
2.700
2.754
86,076,144
+0.02(+0.91%)
Jul 08, 2003
2.736
2.755
2.694
2.729
73,528,584
-0.00(-0.10%)
Jul 07, 2003
2.673
2.738
2.666
2.731
73,731,888
+0.09(+3.43%)
Jul 03, 2003
2.596
2.660
2.596
2.641
63,284,104
+0.02(+0.80%)
Jul 02, 2003
2.564
2.633
2.550
2.620
89,780,992
+0.06(+2.49%)
Jul 01, 2003
2.481
2.562
2.462
2.556
89,003,736
+0.06(+2.50%)
Jun 30, 2003
2.477
2.536
2.448
2.494
69,671,008
+0.04(+1.60%)
Jun 27, 2003
2.482
2.498
2.450
2.454
58,614,348
-0.02(-0.74%)
Jun 26, 2003
2.424
2.484
2.412
2.473
64,731,220
+0.06(+2.29%)
Jun 25, 2003
2.443
2.463
2.415
2.417
56,562,536
-0.03(-1.03%)
Jun 24, 2003
2.450
2.473
2.433
2.442
59,906,116
-0.01(-0.43%)
Jun 23, 2003
2.445
2.453
2.421
2.453
57,991,924
+0.01(+0.37%)
Jun 20, 2003
2.466
2.472
2.433
2.444
74,261,528
+0.00(+0.02%)
Jun 19, 2003
2.465
2.489
2.441
2.443
53,022,944
-0.02(-0.89%)
Jun 18, 2003
2.430
2.490
2.422
2.466
82,147,664
+0.03(+1.03%)
Jun 17, 2003
2.441
2.473
2.428
2.440
67,575,400
+0.00(+0.12%)
Jun 16, 2003
2.406
2.441
2.387
2.437
72,675,744
+0.06(+2.42%)
Jun 13, 2003
2.416
2.425
2.374
2.380
51,101,452
-0.04(-1.58%)
Jun 12, 2003
2.406
2.429
2.394
2.418
81,278,152
+0.04(+1.69%)
Jun 11, 2003
2.331
2.385
2.314
2.378
86,971,728
+0.05(+2.23%)
Jun 10, 2003
2.334
2.334
2.310
2.326
50,952,364
+0.00(+0.02%)
Jun 09, 2003
2.328
2.359
2.307
2.326
69,217,480
+0.00(+0.02%)
Jun 06, 2003
2.445
2.448
2.310
2.325
95,250,928
-0.10(-4.08%)
Jun 05, 2003
2.446
2.447
2.399
2.424
69,707,496
-0.04(-1.52%)
Jun 04, 2003
2.365
2.469
2.362
2.461
94,170,800
+0.09(+3.64%)
Jun 03, 2003
2.374
2.387
2.344
2.375
69,825,312
-0.01(-0.38%)
Jun 02, 2003
2.444
2.452
2.380
2.384
59,574,576
-0.05(-2.19%)
May 30, 2003
2.402
2.449
2.395
2.437
49,867,028
+0.04(+1.50%)
May 29, 2003
2.430
2.440
2.383
2.401
69,952,504
-0.02(-1.02%)
May 28, 2003
2.445
2.481
2.422
2.426
91,990,752
-0.04(-1.81%)
May 27, 2003
2.371
2.478
2.364
2.471
122,350,936
+0.09(+3.63%)
May 23, 2003
2.381
2.398
2.368
2.384
57,711,468
+0.00(+0.08%)
May 22, 2003
2.328
2.383
2.318
2.383
55,015,332
+0.06(+2.37%)
May 21, 2003
2.336
2.349
2.311
2.327
56,090,244
-0.02(-0.71%)
May 20, 2003
2.320
2.356
2.296
2.344
66,171,036
+0.03(+1.19%)
May 19, 2003
2.361
2.369
2.314
2.316
66,257,568
-0.06(-2.61%)
May 16, 2003
2.350
2.398
2.345
2.378
96,462,416
+0.03(+1.13%)
May 15, 2003
2.342
2.373
2.321
2.352
76,365,472
+0.01(+0.46%)
May 14, 2003
2.346
2.360
2.314
2.341
61,764,012
+0.00(+0.15%)
May 13, 2003
2.267
2.348
2.263
2.337
118,371,376
+0.07(+2.89%)
May 12, 2003
2.237
2.287
2.236
2.272
53,539,028
+0.00(+0.07%)
May 09, 2003
2.250
2.275
2.231
2.270
44,874,300
+0.03(+1.50%)
May 08, 2003
2.243
2.260
2.233
2.236
44,418,460
-0.02(-1.07%)
May 07, 2003
2.273
2.281
2.254
2.261
47,167,764
-0.03(-1.11%)
May 06, 2003
2.258
2.297
2.256
2.286
69,763,792
+0.03(+1.43%)
May 05, 2003
2.276
2.292
2.254
2.254
55,289,532
-0.03(-1.30%)
May 02, 2003
2.213
2.287
2.212
2.284
72,390,080
+0.06(+2.74%)
May 01, 2003
2.215
2.235
2.209
2.223
53,789,248
-0.01(-0.23%)
Apr 30, 2003
2.211
2.244
2.206
2.228
59,981,184
+0.01(+0.23%)
Apr 29, 2003
2.242
2.245
2.204
2.223
58,768,652
-0.02(-0.97%)
Apr 28, 2003
2.232
2.254
2.219
2.245
64,039,984
+0.00(+0.15%)
Apr 25, 2003
2.230
2.255
2.226
2.241
81,405,344
-0.03(-1.24%)
Apr 24, 2003
2.254
2.272
2.244
2.269
65,098,212
+0.01(+0.34%)
Apr 23, 2003
2.243
2.273
2.219
2.262
187,786,944
+0.12(+5.72%)
Apr 22, 2003
2.150
2.153
2.116
2.139
127,585,776
-0.04(-1.69%)
Apr 21, 2003
2.166
2.206
2.158
2.176
62,303,028
+0.01(+0.61%)
Apr 17, 2003
2.116
2.168
2.112
2.163
77,687,472
+0.04(+2.02%)
Apr 16, 2003
2.133
2.140
2.100
2.120
61,757,756
+0.01(+0.27%)
Apr 15, 2003
2.093
2.119
2.089
2.114
61,951,676
+0.01(+0.49%)
Apr 14, 2003
2.081
2.107
2.074
2.104
79,118,944
-0.01(-0.62%)
Apr 11, 2003
2.130
2.144
2.097
2.117
47,347,092
-0.01(-0.46%)
Apr 10, 2003
2.094
2.131
2.086
2.127
62,990,096
+0.04(+2.00%)
Apr 09, 2003
2.140
2.140
2.074
2.085
97,764,608
-0.06(-2.60%)
Apr 08, 2003
2.143
2.148
2.125
2.141
56,699,112
+0.00(+0.15%)
Apr 07, 2003
2.181
2.192
2.137
2.138
70,325,752
+0.01(+0.48%)
Apr 04, 2003
2.146
2.146
2.113
2.127
60,374,240
-0.01(-0.48%)
Apr 03, 2003
2.145
2.160
2.125
2.138
69,871,184
+0.01(+0.37%)
Apr 02, 2003
2.104
2.134
2.098
2.130
75,035,128
+0.06(+3.14%)
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.