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
Taiwan Semiconductor ADR
(NY:
TSM
)
149.26
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 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 (%)
Mar 31, 2005
4.996
5.061
4.961
5.014
15,466,025
+0.07(+1.31%)
Mar 30, 2005
4.866
4.984
4.866
4.949
9,730,282
+0.07(+1.45%)
Mar 29, 2005
4.949
4.996
4.854
4.878
8,066,201
-0.12(-2.37%)
Mar 28, 2005
4.996
5.032
4.967
4.996
4,874,020
+0.04(+0.84%)
Mar 24, 2005
4.919
4.990
4.913
4.955
6,426,982
+0.05(+1.09%)
Mar 23, 2005
4.884
4.955
4.884
4.902
8,776,044
+0.01(+0.12%)
Mar 22, 2005
4.978
5.038
4.896
4.896
11,874,019
-0.10(-2.01%)
Mar 21, 2005
5.032
5.067
4.984
4.996
5,121,459
-0.04(-0.71%)
Mar 18, 2005
5.067
5.073
4.990
5.032
7,460,542
-0.05(-0.93%)
Mar 17, 2005
5.008
5.103
5.008
5.079
6,472,309
+0.02(+0.35%)
Mar 16, 2005
5.067
5.120
5.055
5.061
5,762,804
+0.04(+0.71%)
Mar 15, 2005
5.073
5.085
4.996
5.026
9,005,724
-0.05(-0.93%)
Mar 14, 2005
5.126
5.150
5.043
5.073
9,693,411
-0.09(-1.83%)
Mar 11, 2005
5.209
5.309
5.162
5.168
12,442,638
-0.02(-0.34%)
Mar 10, 2005
5.203
5.221
5.114
5.185
10,605,366
-0.05(-0.90%)
Mar 09, 2005
5.321
5.369
5.233
5.233
16,207,496
+0.01(+0.11%)
Mar 08, 2005
5.351
5.351
5.203
5.227
11,871,820
-0.15(-2.75%)
Mar 07, 2005
5.203
5.380
5.197
5.375
14,834,659
+0.17(+3.30%)
Mar 04, 2005
5.262
5.262
5.185
5.203
16,514,300
-0.06(-1.12%)
Mar 03, 2005
5.357
5.369
5.233
5.262
16,545,758
-0.09(-1.77%)
Mar 02, 2005
5.404
5.410
5.351
5.357
13,449,813
-0.09(-1.63%)
Mar 01, 2005
5.386
5.451
5.369
5.445
8,654,439
+0.05(+0.99%)
Feb 28, 2005
5.528
5.564
5.357
5.392
19,303,102
-0.18(-3.29%)
Feb 25, 2005
5.469
5.581
5.440
5.576
10,439,110
+0.20(+3.74%)
Feb 24, 2005
5.239
5.380
5.221
5.375
8,151,443
+0.11(+2.13%)
Feb 23, 2005
5.457
5.457
5.085
5.262
8,936,550
+0.02(+0.45%)
Feb 22, 2005
5.262
5.315
5.221
5.239
12,112,663
-0.07(-1.23%)
Feb 18, 2005
5.244
5.315
5.233
5.304
6,480,089
+0.07(+1.36%)
Feb 17, 2005
5.321
5.339
5.173
5.233
21,016,402
-0.17(-3.17%)
Feb 16, 2005
5.422
5.440
5.369
5.404
9,168,090
-0.01(-0.22%)
Feb 15, 2005
5.386
5.481
5.386
5.416
13,235,017
+0.02(+0.44%)
Feb 14, 2005
5.392
5.428
5.369
5.392
7,284,646
-0.05(-0.87%)
Feb 11, 2005
5.309
5.481
5.286
5.440
9,076,928
+0.12(+2.34%)
Feb 10, 2005
5.292
5.315
5.256
5.315
4,140,498
+0.04(+0.67%)
Feb 09, 2005
5.339
5.345
5.280
5.280
5,028,775
-0.08(-1.43%)
Feb 08, 2005
5.286
5.380
5.268
5.357
6,933,022
+0.05(+0.89%)
Feb 07, 2005
5.339
5.351
5.280
5.309
6,071,130
-0.03(-0.55%)
Feb 04, 2005
5.203
5.339
5.203
5.339
10,097,635
+0.18(+3.44%)
Feb 03, 2005
5.292
5.292
5.138
5.162
11,521,550
-0.16(-3.00%)
Feb 02, 2005
5.209
5.333
5.203
5.321
13,803,128
+0.08(+1.58%)
Feb 01, 2005
5.144
5.256
5.103
5.239
16,844,614
+0.07(+1.26%)
Jan 31, 2005
5.073
5.197
5.043
5.173
23,298,994
+0.32(+6.58%)
Jan 28, 2005
4.955
4.955
4.848
4.854
11,961,798
+0.02(+0.49%)
Jan 27, 2005
4.848
4.872
4.813
4.831
16,662,628
+0.07(+1.49%)
Jan 26, 2005
4.730
4.819
4.730
4.760
16,972,138
+0.14(+3.07%)
Jan 25, 2005
4.588
4.641
4.588
4.618
9,815,017
+0.08(+1.69%)
Jan 24, 2005
4.630
4.641
4.541
4.541
11,232,335
-0.09(-1.92%)
Jan 21, 2005
4.612
4.659
4.600
4.630
12,583,862
-0.04(-0.89%)
Jan 20, 2005
4.653
4.718
4.635
4.671
21,519,904
-0.01(-0.13%)
Jan 19, 2005
4.748
4.748
4.677
4.677
5,962,886
-0.12(-2.47%)
Jan 18, 2005
4.783
4.813
4.754
4.795
10,091,377
+0.12(+2.53%)
Jan 14, 2005
4.582
4.712
4.582
4.677
9,968,588
+0.12(+2.73%)
Jan 13, 2005
4.624
4.659
4.553
4.553
6,218,274
-0.09(-2.04%)
Jan 12, 2005
4.612
4.665
4.541
4.647
5,520,101
+0.04(+0.77%)
Jan 11, 2005
4.659
4.674
4.594
4.612
9,340,773
-0.07(-1.39%)
Jan 10, 2005
4.683
4.724
4.671
4.677
7,165,578
+0.01(+0.25%)
Jan 07, 2005
4.641
4.683
4.576
4.665
8,884,457
+0.02(+0.51%)
Jan 06, 2005
4.706
4.718
4.600
4.641
13,491,251
-0.04(-0.88%)
Jan 05, 2005
4.718
4.724
4.635
4.683
17,289,598
-0.09(-1.98%)
Jan 04, 2005
4.967
4.967
4.742
4.777
13,468,249
-0.19(-3.81%)
Jan 03, 2005
5.049
5.085
4.949
4.967
7,562,190
-0.05(-1.06%)
Dec 31, 2004
5.032
5.043
4.996
5.020
3,099,496
+0.01(+0.24%)
Dec 30, 2004
4.984
5.032
4.972
5.008
5,311,901
+0.01(+0.24%)
Dec 29, 2004
4.943
5.032
4.943
4.996
6,599,665
+0.08(+1.68%)
Dec 28, 2004
4.919
4.949
4.907
4.913
3,416,110
+0.01(+0.12%)
Dec 27, 2004
4.896
4.913
4.872
4.907
3,339,493
-0.02(-0.36%)
Dec 23, 2004
4.919
4.937
4.907
4.925
4,417,874
+0.03(+0.60%)
Dec 22, 2004
4.902
4.937
4.878
4.896
7,195,852
+0.05(+0.98%)
Dec 21, 2004
4.848
4.872
4.825
4.848
7,668,404
+0.05(+1.11%)
Dec 20, 2004
4.848
4.860
4.789
4.795
11,617,447
-0.05(-1.10%)
Dec 17, 2004
4.896
4.896
4.795
4.848
7,832,292
+0.00(+0.00%)
Dec 16, 2004
4.860
4.896
4.825
4.848
7,403,545
+0.02(+0.49%)
Dec 15, 2004
4.872
4.896
4.789
4.825
10,191,164
+0.03(+0.62%)
Dec 14, 2004
4.760
4.801
4.754
4.795
10,088,333
+0.04(+0.75%)
Dec 13, 2004
4.700
4.777
4.700
4.760
7,518,892
+0.11(+2.29%)
Dec 10, 2004
4.671
4.689
4.653
4.653
7,296,992
-0.04(-0.76%)
Dec 09, 2004
4.742
4.766
4.659
4.689
12,088,139
-0.10(-2.10%)
Dec 08, 2004
4.866
4.878
4.760
4.789
9,281,746
-0.10(-2.06%)
Dec 07, 2004
4.978
4.996
4.872
4.890
7,112,301
-0.06(-1.19%)
Dec 06, 2004
4.919
4.972
4.860
4.949
4,669,033
+0.05(+1.09%)
Dec 03, 2004
4.972
5.020
4.878
4.896
11,312,165
-0.01(-0.24%)
Dec 02, 2004
4.884
4.949
4.848
4.907
10,910,817
+0.07(+1.47%)
Dec 01, 2004
4.742
4.836
4.730
4.836
12,598,915
+0.12(+2.63%)
Nov 30, 2004
4.777
4.819
4.671
4.712
11,398,084
-0.10(-2.09%)
Nov 29, 2004
4.848
4.902
4.807
4.813
7,544,770
-0.01(-0.12%)
Nov 26, 2004
4.860
4.902
4.813
4.819
4,984,294
-0.07(-1.45%)
Nov 24, 2004
4.890
4.931
4.884
4.890
6,361,528
+0.05(+1.10%)
Nov 23, 2004
4.872
4.884
4.813
4.836
9,035,661
-0.03(-0.61%)
Nov 22, 2004
4.819
4.884
4.795
4.866
12,103,868
-0.12(-2.49%)
Nov 19, 2004
5.185
5.191
4.967
4.990
13,133,707
-0.20(-3.76%)
Nov 18, 2004
5.055
5.185
5.026
5.185
11,092,126
+0.10(+1.98%)
Nov 17, 2004
4.937
5.085
4.878
5.085
31,606,208
+0.30(+6.17%)
Nov 16, 2004
4.730
4.807
4.729
4.789
13,023,603
-0.03(-0.61%)
Nov 15, 2004
4.825
4.848
4.801
4.819
5,886,946
-0.03(-0.61%)
Nov 12, 2004
4.742
4.854
4.671
4.848
7,072,386
+0.13(+2.76%)
Nov 11, 2004
4.641
4.777
4.618
4.718
5,938,531
+0.01(+0.13%)
Nov 10, 2004
4.748
4.777
4.683
4.712
8,209,962
-0.07(-1.36%)
Nov 09, 2004
4.766
4.783
4.736
4.777
6,443,557
-0.02(-0.37%)
Nov 08, 2004
4.836
4.890
4.748
4.795
10,067,360
-0.10(-2.05%)
Nov 05, 2004
4.907
4.949
4.884
4.896
12,504,709
+0.07(+1.35%)
Nov 04, 2004
4.760
4.860
4.742
4.831
12,992,145
+0.10(+2.12%)
Nov 03, 2004
4.789
4.860
4.677
4.730
27,000,598
+0.09(+2.04%)
Nov 02, 2004
4.570
4.700
4.559
4.635
18,663,280
+0.14(+3.02%)
Nov 01, 2004
4.464
4.505
4.434
4.499
7,054,289
+0.02(+0.53%)
Oct 29, 2004
4.446
4.547
4.440
4.476
12,601,113
+0.08(+1.75%)
Oct 28, 2004
4.369
4.417
4.334
4.399
10,688,579
+0.03(+0.68%)
Oct 27, 2004
4.145
4.375
4.139
4.369
19,877,134
+0.19(+4.53%)
Oct 26, 2004
4.145
4.210
4.139
4.180
11,508,188
-0.04(-0.84%)
Oct 25, 2004
4.168
4.239
4.162
4.216
7,647,263
+0.05(+1.28%)
Oct 22, 2004
4.310
4.310
4.157
4.162
11,006,545
-0.18(-4.09%)
Oct 21, 2004
4.269
4.346
4.216
4.340
11,513,262
+0.11(+2.66%)
Oct 20, 2004
4.222
4.269
4.180
4.227
10,135,520
-0.02(-0.42%)
Oct 19, 2004
4.198
4.257
4.186
4.245
16,379,672
+0.13(+3.16%)
Oct 18, 2004
4.056
4.127
4.056
4.115
10,320,550
+0.02(+0.43%)
Oct 15, 2004
4.121
4.145
4.074
4.097
16,193,120
+0.02(+0.58%)
Oct 14, 2004
4.109
4.127
4.032
4.074
9,022,468
-0.02(-0.43%)
Oct 13, 2004
4.198
4.239
4.091
4.091
12,058,879
+0.01(+0.29%)
Oct 12, 2004
4.139
4.139
4.003
4.080
16,122,254
-0.14(-3.36%)
Oct 11, 2004
4.168
4.222
4.145
4.222
6,472,986
+0.05(+1.28%)
Oct 08, 2004
4.251
4.287
4.133
4.168
20,166,348
-0.16(-3.69%)
Oct 07, 2004
4.375
4.417
4.322
4.328
13,416,156
-0.09(-2.01%)
Oct 06, 2004
4.452
4.458
4.346
4.417
11,503,791
-0.03(-0.66%)
Oct 05, 2004
4.464
4.488
4.423
4.446
7,393,566
-0.07(-1.57%)
Oct 04, 2004
4.547
4.582
4.505
4.517
9,235,235
+0.08(+1.87%)
Oct 01, 2004
4.275
4.470
4.275
4.434
17,106,766
+0.21(+5.04%)
Sep 30, 2004
4.233
4.287
4.180
4.222
5,890,836
-0.03(-0.70%)
Sep 29, 2004
4.222
4.275
4.204
4.251
7,401,008
+0.05(+1.27%)
Sep 28, 2004
4.227
4.245
4.157
4.198
6,567,868
-0.04(-0.84%)
Sep 27, 2004
4.174
4.257
4.168
4.233
7,658,595
-0.08(-1.78%)
Sep 24, 2004
4.369
4.427
4.269
4.310
12,323,738
-0.17(-3.70%)
Sep 23, 2004
4.405
4.494
4.369
4.476
7,471,197
+0.07(+1.61%)
Sep 22, 2004
4.505
4.517
4.375
4.405
8,865,176
-0.18(-3.87%)
Sep 21, 2004
4.559
4.600
4.529
4.582
6,820,043
+0.07(+1.44%)
Sep 20, 2004
4.423
4.547
4.423
4.517
9,128,852
+0.06(+1.33%)
Sep 17, 2004
4.369
4.470
4.363
4.458
4,334,154
+0.07(+1.62%)
Sep 16, 2004
4.405
4.476
4.381
4.387
4,401,468
+0.00(+0.00%)
Sep 15, 2004
4.452
4.452
4.363
4.387
6,993,233
-0.09(-2.11%)
Sep 14, 2004
4.476
4.529
4.429
4.482
11,590,048
-0.02(-0.52%)
Sep 13, 2004
4.588
4.689
4.488
4.505
20,235,692
-0.01(-0.13%)
Sep 10, 2004
4.417
4.588
4.381
4.511
19,603,648
+0.18(+4.09%)
Sep 09, 2004
4.251
4.369
4.233
4.334
11,210,348
+0.16(+3.82%)
Sep 08, 2004
4.145
4.216
4.145
4.174
4,404,343
-0.03(-0.70%)
Sep 07, 2004
4.304
4.304
4.186
4.204
7,800,834
+0.03(+0.71%)
Sep 03, 2004
4.275
4.322
4.174
4.174
17,825,912
-0.33(-7.23%)
Sep 02, 2004
4.346
4.523
4.328
4.499
9,243,184
+0.07(+1.60%)
Sep 01, 2004
4.464
4.535
4.387
4.429
8,434,907
-0.04(-0.79%)
Aug 31, 2004
4.470
4.476
4.363
4.464
8,276,092
-0.04(-0.79%)
Aug 30, 2004
4.547
4.547
4.470
4.499
8,650,380
-0.05(-1.04%)
Aug 27, 2004
4.582
4.582
4.482
4.547
6,299,626
-0.01(-0.13%)
Aug 26, 2004
4.594
4.606
4.535
4.553
8,614,524
+0.01(+0.26%)
Aug 25, 2004
4.429
4.547
4.411
4.541
10,240,212
+0.14(+3.23%)
Aug 24, 2004
4.499
4.517
4.352
4.399
10,755,047
-0.07(-1.46%)
Aug 23, 2004
4.423
4.494
4.423
4.464
6,966,848
+0.05(+1.07%)
Aug 20, 2004
4.334
4.423
4.316
4.417
7,609,208
+0.05(+1.08%)
Aug 19, 2004
4.381
4.417
4.310
4.369
13,795,179
+0.04(+0.82%)
Aug 18, 2004
4.198
4.352
4.174
4.334
13,791,796
+0.21(+5.01%)
Aug 17, 2004
4.157
4.204
4.115
4.127
5,095,751
+0.00(+0.00%)
Aug 16, 2004
4.050
4.127
4.050
4.127
5,656,590
+0.07(+1.60%)
Aug 13, 2004
4.097
4.115
4.044
4.062
9,038,197
+0.02(+0.44%)
Aug 12, 2004
4.080
4.086
3.991
4.044
12,116,045
-0.06(-1.44%)
Aug 11, 2004
4.115
4.198
4.032
4.103
14,503,162
-0.11(-2.53%)
Aug 10, 2004
4.168
4.222
4.133
4.210
8,405,985
+0.13(+3.19%)
Aug 09, 2004
4.109
4.151
4.080
4.080
8,065,524
+0.01(+0.29%)
Aug 06, 2004
4.192
4.210
4.032
4.068
14,010,652
-0.14(-3.37%)
Aug 05, 2004
4.310
4.334
4.210
4.210
14,311,198
+0.00(+0.00%)
Aug 04, 2004
4.168
4.227
4.162
4.210
8,106,454
+0.01(+0.28%)
Aug 03, 2004
4.239
4.281
4.162
4.198
13,905,283
-0.01(-0.14%)
Aug 02, 2004
4.192
4.210
4.127
4.204
8,293,344
-0.01(-0.14%)
Jul 30, 2004
4.210
4.239
4.162
4.210
9,831,761
+0.07(+1.57%)
Jul 29, 2004
4.133
4.162
4.068
4.145
16,989,896
+0.14(+3.55%)
Jul 28, 2004
4.109
4.198
3.914
4.003
13,550,616
-0.05(-1.17%)
Jul 27, 2004
4.003
4.062
3.961
4.050
16,337,727
+0.12(+3.16%)
Jul 26, 2004
3.997
4.003
3.902
3.926
13,358,652
-0.05(-1.19%)
Jul 23, 2004
4.222
4.222
3.908
3.973
27,237,720
-0.29(-6.80%)
Jul 22, 2004
4.162
4.275
4.133
4.263
14,913,136
+0.14(+3.30%)
Jul 21, 2004
4.287
4.304
4.091
4.127
15,137,404
-0.07(-1.69%)
Jul 20, 2004
4.062
4.204
4.062
4.198
11,981,924
+0.09(+2.16%)
Jul 19, 2004
4.174
4.180
4.021
4.109
12,819,800
-0.04(-0.86%)
Jul 16, 2004
4.316
4.322
4.145
4.145
11,324,343
-0.05(-1.27%)
Jul 15, 2004
4.287
4.287
4.180
4.198
16,854,254
-0.04(-0.84%)
Jul 14, 2004
4.387
4.393
4.204
4.233
22,149,072
-0.28(-6.16%)
Jul 13, 2004
4.482
4.547
4.470
4.511
4,509,543
+0.02(+0.53%)
Jul 12, 2004
4.523
4.529
4.434
4.488
9,532,399
-0.15(-3.31%)
Jul 09, 2004
4.647
4.706
4.624
4.641
7,191,285
+0.06(+1.29%)
Jul 08, 2004
4.630
4.630
4.535
4.582
5,350,293
-0.05(-1.15%)
Jul 07, 2004
4.452
4.653
4.452
4.635
13,217,258
+0.20(+4.53%)
Jul 06, 2004
4.588
4.594
4.310
4.434
13,700,973
-0.18(-3.97%)
Jul 02, 2004
4.659
4.671
4.588
4.618
5,760,098
-0.08(-1.76%)
Jul 01, 2004
4.872
4.878
4.653
4.700
15,013,769
-0.21(-4.33%)
Jun 30, 2004
4.807
4.937
4.801
4.913
10,067,529
+0.10(+2.09%)
Jun 29, 2004
4.665
4.825
4.653
4.813
12,208,222
+0.18(+3.96%)
Jun 28, 2004
4.730
4.789
4.594
4.630
6,741,566
-0.08(-1.76%)
Jun 25, 2004
4.641
4.724
4.612
4.712
9,967,066
+0.11(+2.31%)
Jun 24, 2004
4.700
4.742
4.588
4.606
14,010,314
-0.07(-1.39%)
Jun 23, 2004
4.565
4.677
4.517
4.671
14,631,532
+0.18(+3.95%)
Jun 22, 2004
4.375
4.494
4.322
4.494
13,621,651
+0.21(+4.83%)
Jun 21, 2004
4.429
4.452
4.287
4.287
9,789,647
-0.09(-2.03%)
Jun 18, 2004
4.287
4.464
4.251
4.375
10,819,994
+0.01(+0.27%)
Jun 17, 2004
4.417
4.423
4.316
4.363
19,796,796
-0.04(-0.94%)
Jun 16, 2004
4.541
4.553
4.369
4.405
16,861,358
-0.18(-3.87%)
Jun 15, 2004
4.535
4.588
4.511
4.582
18,477,574
+0.11(+2.38%)
Jun 14, 2004
4.635
4.984
4.440
4.476
22,919,296
-0.23(-4.96%)
Jun 10, 2004
4.792
4.797
4.683
4.709
19,290,976
-0.08(-1.73%)
Jun 09, 2004
4.979
4.979
4.787
4.792
23,363,498
-0.22(-4.35%)
Jun 08, 2004
5.031
5.057
4.969
5.010
10,831,652
-0.02(-0.31%)
Jun 07, 2004
4.963
5.026
4.906
5.026
15,231,564
+0.18(+3.75%)
Jun 04, 2004
4.886
4.943
4.829
4.844
14,699,217
+0.02(+0.43%)
Jun 03, 2004
4.865
4.901
4.823
4.823
14,819,723
-0.22(-4.32%)
Jun 02, 2004
5.026
5.124
4.989
5.041
8,609,908
-0.11(-2.21%)
Jun 01, 2004
5.176
5.181
5.135
5.155
11,363,420
-0.11(-2.07%)
May 28, 2004
5.207
5.264
5.155
5.264
8,002,943
+0.06(+1.10%)
May 27, 2004
5.109
5.259
5.109
5.207
14,044,051
+0.10(+2.03%)
May 26, 2004
4.989
5.103
4.984
5.103
14,028,240
+0.15(+2.93%)
May 25, 2004
4.875
4.963
4.813
4.958
15,737,497
+0.08(+1.70%)
May 24, 2004
4.875
4.927
4.855
4.875
10,607,993
+0.00(+0.00%)
May 21, 2004
4.875
4.927
4.855
4.875
9,397,342
+0.05(+1.08%)
May 20, 2004
4.865
4.901
4.818
4.823
8,168,181
-0.04(-0.75%)
May 19, 2004
4.922
5.010
4.839
4.860
20,114,272
+0.11(+2.29%)
May 18, 2004
4.704
4.766
4.699
4.751
13,306,747
+0.09(+2.00%)
May 17, 2004
4.611
4.766
4.590
4.657
17,108,950
-0.23(-4.67%)
May 14, 2004
4.917
4.948
4.860
4.886
10,623,996
-0.12(-2.48%)
May 13, 2004
5.005
5.062
4.958
5.010
10,423,667
-0.02(-0.31%)
May 12, 2004
5.078
5.114
4.901
5.026
16,948,918
-0.06(-1.12%)
May 11, 2004
5.010
5.083
4.912
5.083
16,265,409
+0.23(+4.70%)
May 10, 2004
4.875
4.896
4.766
4.855
17,210,368
-0.11(-2.19%)
May 07, 2004
4.917
5.062
4.917
4.963
17,075,402
+0.06(+1.27%)
May 06, 2004
4.989
4.995
4.896
4.901
23,427,704
-0.10(-2.07%)
May 05, 2004
4.953
5.057
4.901
5.005
17,870,548
-0.12(-2.33%)
May 04, 2004
5.067
5.161
5.031
5.124
10,337,095
+0.15(+2.92%)
May 03, 2004
5.109
5.124
4.958
4.979
13,374,616
+0.04(+0.73%)
Apr 30, 2004
5.109
5.145
4.927
4.943
18,774,246
-0.22(-4.32%)
Apr 29, 2004
5.280
5.290
5.078
5.166
16,813,566
-0.15(-2.83%)
Apr 28, 2004
5.498
5.498
5.290
5.316
16,448,385
-0.22(-3.94%)
Apr 27, 2004
5.690
5.705
5.529
5.534
8,543,967
-0.14(-2.47%)
Apr 26, 2004
5.809
5.840
5.664
5.674
9,178,310
-0.16(-2.76%)
Apr 23, 2004
5.695
5.850
5.664
5.835
16,717,740
+0.23(+4.07%)
Apr 22, 2004
5.534
5.633
5.461
5.607
14,940,615
+0.15(+2.66%)
Apr 21, 2004
5.394
5.482
5.389
5.461
11,406,224
+0.15(+2.73%)
Apr 20, 2004
5.487
5.529
5.311
5.316
10,452,781
-0.04(-0.77%)
Apr 19, 2004
5.264
5.394
5.260
5.358
7,914,058
+0.00(+0.00%)
Apr 16, 2004
5.352
5.404
5.306
5.358
7,773,500
-0.07(-1.34%)
Apr 15, 2004
5.498
5.534
5.358
5.430
10,132,332
-0.15(-2.60%)
Apr 14, 2004
5.550
5.627
5.487
5.575
12,579,855
+0.07(+1.32%)
Apr 13, 2004
5.534
5.550
5.482
5.503
8,891,795
-0.03(-0.47%)
Apr 12, 2004
5.472
5.550
5.456
5.529
4,600,049
+0.09(+1.72%)
Apr 08, 2004
5.575
5.575
5.415
5.435
6,191,113
-0.08(-1.41%)
Apr 07, 2004
5.627
5.627
5.430
5.513
8,406,880
-0.07(-1.21%)
Apr 06, 2004
5.601
5.669
5.550
5.581
9,239,045
-0.03(-0.55%)
Apr 05, 2004
5.513
5.612
5.513
5.612
8,874,635
+0.15(+2.75%)
Apr 02, 2004
5.472
5.498
5.368
5.461
12,702,482
+0.11(+2.03%)
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.