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
Carter's Inc
(NY:
CRI
)
66.79
-0.90 (-1.33%)
Official Closing Price
Updated: 7:00 PM EDT, May 22, 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 (%)
Apr 29, 2005
7.898
7.955
7.660
7.682
420,315
-0.21(-2.71%)
Apr 28, 2005
8.057
8.112
7.792
7.896
448,549
-0.15(-1.85%)
Apr 27, 2005
8.472
8.501
7.852
8.044
958,722
-0.33(-3.89%)
Apr 26, 2005
8.462
8.474
8.319
8.370
261,469
-0.08(-0.96%)
Apr 25, 2005
8.490
8.543
8.315
8.452
205,984
-0.04(-0.48%)
Apr 22, 2005
8.574
8.676
8.452
8.492
347,153
-0.05(-0.62%)
Apr 21, 2005
8.556
8.643
8.497
8.545
356,973
-0.01(-0.12%)
Apr 20, 2005
8.521
8.635
8.492
8.556
273,008
+0.03(+0.38%)
Apr 19, 2005
8.421
8.619
8.419
8.523
225,625
+0.10(+1.16%)
Apr 18, 2005
8.409
8.450
8.354
8.425
235,691
+0.02(+0.22%)
Apr 15, 2005
8.503
8.552
8.370
8.407
274,482
-0.10(-1.13%)
Apr 14, 2005
8.554
8.580
8.462
8.503
281,110
-0.05(-0.60%)
Apr 13, 2005
8.370
8.625
8.370
8.554
487,095
+0.19(+2.21%)
Apr 12, 2005
7.881
8.397
7.871
8.368
646,432
+0.46(+5.87%)
Apr 11, 2005
7.949
7.949
7.853
7.904
251,403
-0.03(-0.41%)
Apr 08, 2005
7.769
8.004
7.672
7.936
341,997
+0.18(+2.28%)
Apr 07, 2005
7.851
7.851
7.737
7.759
140,923
-0.10(-1.27%)
Apr 06, 2005
7.902
7.908
7.841
7.859
261,960
-0.02(-0.28%)
Apr 05, 2005
7.973
8.008
7.855
7.881
335,123
-0.09(-1.15%)
Apr 04, 2005
8.091
8.106
7.959
7.973
221,205
-0.12(-1.43%)
Apr 01, 2005
8.146
8.156
8.073
8.089
353,782
-0.01(-0.08%)
Mar 31, 2005
7.894
8.122
7.861
8.095
396,746
+0.21(+2.61%)
Mar 30, 2005
7.800
7.922
7.800
7.890
245,757
+0.10(+1.28%)
Mar 29, 2005
7.981
7.981
7.727
7.790
503,544
-0.19(-2.40%)
Mar 28, 2005
8.106
8.106
7.967
7.981
330,213
-0.13(-1.63%)
Mar 24, 2005
8.065
8.126
8.051
8.114
255,823
+0.06(+0.73%)
Mar 23, 2005
8.254
8.254
8.032
8.055
347,398
-0.20(-2.42%)
Mar 22, 2005
8.338
8.368
8.248
8.254
374,650
-0.06(-0.76%)
Mar 21, 2005
8.350
8.358
8.260
8.317
95,258
-0.03(-0.39%)
Mar 18, 2005
8.391
8.391
8.303
8.350
194,690
+0.01(+0.10%)
Mar 17, 2005
8.309
8.380
8.270
8.342
307,135
+0.03(+0.42%)
Mar 16, 2005
8.287
8.370
8.287
8.307
722,786
+0.02(+0.25%)
Mar 15, 2005
8.120
8.289
8.120
8.287
523,921
+0.17(+2.06%)
Mar 14, 2005
8.095
8.128
8.044
8.120
230,535
-0.03(-0.32%)
Mar 11, 2005
8.053
8.193
8.053
8.146
208,439
+0.09(+1.16%)
Mar 10, 2005
8.075
8.087
8.034
8.053
251,894
-0.03(-0.40%)
Mar 09, 2005
8.152
8.152
8.085
8.085
413,687
-0.06(-0.75%)
Mar 08, 2005
8.220
8.222
8.114
8.146
242,565
-0.09(-1.14%)
Mar 07, 2005
8.146
8.256
8.101
8.240
262,697
+0.03(+0.40%)
Mar 04, 2005
7.941
8.277
7.941
8.207
1,049,071
+0.27(+3.36%)
Mar 03, 2005
7.939
7.989
7.930
7.941
479,729
+0.00(+0.03%)
Mar 02, 2005
7.994
7.994
7.932
7.939
353,536
-0.05(-0.69%)
Mar 01, 2005
8.089
8.091
7.965
7.994
577,197
-0.11(-1.38%)
Feb 28, 2005
8.038
8.187
8.022
8.106
468,681
+0.07(+0.89%)
Feb 25, 2005
7.994
8.085
7.943
8.034
263,925
-0.03(-0.33%)
Feb 24, 2005
8.024
8.095
7.904
8.061
362,620
+0.04(+0.46%)
Feb 23, 2005
7.739
8.042
7.637
8.024
1,126,898
+0.54(+7.21%)
Feb 22, 2005
7.374
7.535
7.364
7.484
580,389
+0.03(+0.38%)
Feb 18, 2005
7.535
7.550
7.456
7.456
134,540
-0.07(-0.92%)
Feb 17, 2005
7.647
7.649
7.519
7.525
131,103
-0.12(-1.57%)
Feb 16, 2005
7.678
7.700
7.621
7.645
130,612
-0.04(-0.50%)
Feb 15, 2005
7.759
7.763
7.607
7.684
190,517
-0.08(-0.97%)
Feb 14, 2005
7.831
7.831
7.710
7.759
363,848
-0.06(-0.73%)
Feb 11, 2005
7.800
7.841
7.780
7.816
178,732
+0.03(+0.39%)
Feb 10, 2005
7.902
7.922
7.780
7.786
296,823
-0.12(-1.47%)
Feb 09, 2005
7.749
7.902
7.741
7.902
766,732
+0.15(+1.97%)
Feb 08, 2005
7.694
7.759
7.694
7.749
350,590
+0.05(+0.71%)
Feb 07, 2005
7.413
7.739
7.413
7.694
653,060
+0.27(+3.71%)
Feb 04, 2005
7.389
7.423
7.352
7.419
143,624
+0.04(+0.58%)
Feb 03, 2005
7.393
7.393
7.344
7.376
64,815
-0.01(-0.08%)
Feb 02, 2005
7.393
7.423
7.352
7.383
292,649
-0.00(-0.06%)
Feb 01, 2005
7.438
7.444
7.381
7.387
238,146
-0.06(-0.79%)
Jan 31, 2005
7.305
7.446
7.305
7.446
665,582
+0.16(+2.21%)
Jan 28, 2005
7.387
7.401
7.262
7.285
542,089
-0.10(-1.35%)
Jan 27, 2005
7.069
7.423
7.069
7.385
487,831
+0.32(+4.50%)
Jan 26, 2005
6.914
7.126
6.914
7.067
246,248
+0.15(+2.24%)
Jan 25, 2005
6.906
6.924
6.867
6.912
192,235
+0.01(+0.09%)
Jan 24, 2005
6.926
6.965
6.841
6.906
191,008
-0.03(-0.50%)
Jan 21, 2005
6.959
6.967
6.930
6.941
60,150
-0.02(-0.26%)
Jan 20, 2005
6.985
6.998
6.945
6.959
167,438
-0.03(-0.38%)
Jan 19, 2005
7.075
7.075
6.975
6.985
177,259
-0.09(-1.24%)
Jan 18, 2005
6.892
7.085
6.820
7.073
379,069
+0.18(+2.66%)
Jan 14, 2005
6.761
6.894
6.747
6.890
128,893
+0.15(+2.21%)
Jan 13, 2005
6.873
6.880
6.715
6.741
241,337
-0.14(-2.07%)
Jan 12, 2005
6.916
6.924
6.843
6.884
219,978
-0.03(-0.44%)
Jan 11, 2005
6.894
6.961
6.814
6.914
257,296
+0.11(+1.62%)
Jan 10, 2005
6.721
6.804
6.721
6.804
169,648
+0.05(+0.78%)
Jan 07, 2005
6.753
6.798
6.741
6.751
267,116
+0.00(+0.00%)
Jan 06, 2005
6.672
6.751
6.639
6.751
295,350
+0.09(+1.35%)
Jan 05, 2005
6.721
6.721
6.649
6.662
116,618
-0.07(-1.09%)
Jan 04, 2005
6.751
6.820
6.611
6.735
263,188
-0.01(-0.09%)
Jan 03, 2005
6.922
6.922
6.690
6.741
240,355
-0.18(-2.62%)
Dec 31, 2004
6.863
6.922
6.772
6.922
396,501
+0.17(+2.53%)
Dec 30, 2004
6.751
6.772
6.741
6.751
51,802
+0.00(+0.00%)
Dec 29, 2004
6.761
6.816
6.741
6.751
142,887
-0.01(-0.15%)
Dec 28, 2004
6.772
6.772
6.733
6.761
166,702
+0.01(+0.12%)
Dec 27, 2004
6.721
6.792
6.721
6.753
334,141
+0.03(+0.48%)
Dec 23, 2004
6.680
6.729
6.680
6.721
158,109
+0.06(+0.89%)
Dec 22, 2004
6.721
6.729
6.619
6.662
339,297
-0.07(-0.97%)
Dec 21, 2004
6.588
6.743
6.588
6.727
800,122
+0.14(+2.10%)
Dec 20, 2004
6.578
6.598
6.482
6.588
805,032
+0.00(+0.00%)
Dec 17, 2004
6.497
6.623
6.497
6.588
439,465
+0.13(+1.99%)
Dec 16, 2004
6.436
6.478
6.348
6.460
561,976
+0.03(+0.54%)
Dec 15, 2004
6.497
6.497
6.397
6.425
1,136,718
-0.02(-0.32%)
Dec 14, 2004
6.527
6.527
6.436
6.446
263,925
-0.05(-0.78%)
Dec 13, 2004
6.598
6.598
6.446
6.497
155,163
-0.12(-1.85%)
Dec 10, 2004
6.660
6.660
6.562
6.619
410,495
-0.03(-0.46%)
Dec 09, 2004
6.639
6.686
6.601
6.649
254,350
+0.00(+0.00%)
Dec 08, 2004
6.578
6.680
6.401
6.649
1,852,139
-0.07(-1.09%)
Dec 07, 2004
6.934
6.947
6.721
6.723
78,318
-0.21(-3.03%)
Dec 06, 2004
7.018
7.018
6.906
6.932
99,923
-0.08(-1.19%)
Dec 03, 2004
7.020
7.036
6.985
7.016
173,085
-0.00(-0.03%)
Dec 02, 2004
7.097
7.097
7.010
7.018
91,821
-0.07(-0.95%)
Dec 01, 2004
7.057
7.199
7.057
7.085
156,390
-0.06(-0.88%)
Nov 30, 2004
6.987
7.248
6.985
7.148
597,820
+0.21(+3.05%)
Nov 29, 2004
6.721
7.006
6.721
6.937
831,547
+0.53(+8.30%)
Nov 26, 2004
6.454
6.454
6.397
6.405
64,569
-0.03(-0.44%)
Nov 24, 2004
6.460
6.466
6.354
6.434
248,703
-0.03(-0.41%)
Nov 23, 2004
6.603
6.619
6.415
6.460
234,463
-0.19(-2.91%)
Nov 22, 2004
6.680
6.680
6.609
6.653
150,498
-0.02(-0.31%)
Nov 19, 2004
6.863
6.884
6.601
6.674
236,182
-0.20(-2.93%)
Nov 18, 2004
6.945
6.945
6.875
6.875
82,982
-0.07(-1.00%)
Nov 17, 2004
6.957
6.994
6.894
6.945
343,225
+0.01(+0.12%)
Nov 16, 2004
6.914
6.996
6.912
6.937
77,336
+0.02(+0.24%)
Nov 15, 2004
6.914
6.985
6.822
6.920
125,210
+0.02(+0.24%)
Nov 12, 2004
6.721
6.904
6.702
6.904
164,247
+0.19(+2.82%)
Nov 11, 2004
6.639
6.721
6.582
6.715
253,122
+0.10(+1.45%)
Nov 10, 2004
6.598
6.619
6.525
6.619
181,433
+0.00(+0.03%)
Nov 09, 2004
6.537
6.617
6.533
6.617
158,600
-0.02(-0.34%)
Nov 08, 2004
6.670
6.710
6.623
6.639
91,575
-0.06(-0.94%)
Nov 05, 2004
6.719
6.721
6.686
6.702
157,618
-0.01(-0.12%)
Nov 04, 2004
6.517
6.719
6.517
6.710
287,003
+0.21(+3.16%)
Nov 03, 2004
6.507
6.629
6.476
6.505
529,814
+0.01(+0.16%)
Nov 02, 2004
6.436
6.578
6.436
6.495
372,686
+0.10(+1.56%)
Nov 01, 2004
6.395
6.548
6.340
6.395
460,334
-0.01(-0.19%)
Oct 29, 2004
6.537
6.548
6.273
6.407
429,890
-0.25(-3.73%)
Oct 28, 2004
6.513
6.761
6.503
6.655
660,917
+0.14(+2.13%)
Oct 27, 2004
6.212
6.609
6.212
6.517
1,400,643
+0.32(+5.09%)
Oct 26, 2004
5.987
6.201
5.937
6.201
222,433
+0.21(+3.43%)
Oct 25, 2004
5.906
5.996
5.890
5.996
144,851
+0.07(+1.17%)
Oct 22, 2004
5.926
5.937
5.845
5.926
228,571
-0.01(-0.17%)
Oct 21, 2004
5.935
5.939
5.888
5.937
532,269
-0.01(-0.17%)
Oct 20, 2004
5.916
5.947
5.908
5.947
335,368
+0.07(+1.11%)
Oct 19, 2004
5.865
5.920
5.835
5.882
335,123
+0.02(+0.28%)
Oct 18, 2004
5.975
5.975
5.835
5.865
199,109
-0.10(-1.71%)
Oct 15, 2004
5.859
6.047
5.859
5.967
263,925
+0.11(+1.84%)
Oct 14, 2004
5.808
5.873
5.806
5.859
244,038
+0.05(+0.88%)
Oct 13, 2004
5.774
5.896
5.774
5.808
122,264
+0.06(+1.03%)
Oct 12, 2004
5.753
5.763
5.696
5.749
171,121
-0.02(-0.39%)
Oct 11, 2004
5.743
5.796
5.743
5.772
70,707
-0.01(-0.11%)
Oct 08, 2004
5.886
5.977
5.778
5.778
133,067
-0.12(-2.04%)
Oct 07, 2004
5.886
6.006
5.869
5.898
226,852
+0.00(+0.07%)
Oct 06, 2004
5.804
5.906
5.804
5.894
177,013
+0.06(+1.08%)
Oct 05, 2004
5.723
5.831
5.713
5.831
174,067
+0.09(+1.52%)
Oct 04, 2004
5.723
5.743
5.680
5.743
229,553
+0.02(+0.36%)
Oct 01, 2004
5.639
5.723
5.601
5.723
281,110
+0.08(+1.48%)
Sep 30, 2004
5.539
5.639
5.529
5.639
544,299
+0.09(+1.65%)
Sep 29, 2004
5.550
5.560
5.517
5.548
297,069
+0.00(+0.00%)
Sep 28, 2004
5.519
5.556
5.509
5.548
342,243
+0.04(+0.81%)
Sep 27, 2004
5.529
5.531
5.468
5.503
784,655
-0.05(-0.84%)
Sep 24, 2004
5.417
5.617
5.397
5.550
7,445,385
+0.19(+3.61%)
Sep 23, 2004
5.091
5.366
5.071
5.356
563,694
+0.24(+4.74%)
Sep 22, 2004
5.104
5.142
5.024
5.114
135,767
+0.01(+0.20%)
Sep 21, 2004
5.122
5.138
5.098
5.104
45,419
-0.01(-0.24%)
Sep 20, 2004
5.203
5.216
5.102
5.116
76,108
-0.09(-1.68%)
Sep 17, 2004
5.377
5.377
5.203
5.203
156,881
-0.18(-3.37%)
Sep 16, 2004
5.366
5.387
5.356
5.385
32,162
+0.02(+0.34%)
Sep 15, 2004
5.362
5.366
5.326
5.366
73,653
+0.00(+0.08%)
Sep 14, 2004
5.366
5.374
5.356
5.362
23,569
-0.04(-0.68%)
Sep 13, 2004
5.397
5.417
5.387
5.399
180,696
+0.00(+0.04%)
Sep 10, 2004
5.407
5.448
5.377
5.397
57,449
-0.02(-0.38%)
Sep 09, 2004
5.377
5.466
5.377
5.417
68,497
+0.02(+0.42%)
Sep 08, 2004
5.417
5.427
5.307
5.395
215,559
-0.02(-0.38%)
Sep 07, 2004
5.515
5.519
5.415
5.415
81,018
-0.10(-1.81%)
Sep 03, 2004
5.539
5.560
5.509
5.515
77,827
-0.04(-0.66%)
Sep 02, 2004
5.621
5.623
5.552
5.552
94,521
-0.07(-1.23%)
Sep 01, 2004
5.684
5.751
5.619
5.621
118,827
-0.07(-1.29%)
Aug 31, 2004
5.741
5.743
5.601
5.694
87,647
-0.06(-1.03%)
Aug 30, 2004
5.743
5.827
5.633
5.753
289,949
-0.00(-0.04%)
Aug 27, 2004
5.556
5.774
5.556
5.755
47,629
+0.19(+3.48%)
Aug 26, 2004
5.601
5.617
5.560
5.562
16,940
-0.04(-0.69%)
Aug 25, 2004
5.621
5.660
5.560
5.601
89,366
-0.02(-0.36%)
Aug 24, 2004
5.580
5.741
5.560
5.621
121,282
+0.06(+1.10%)
Aug 23, 2004
5.702
5.702
5.560
5.560
19,395
-0.14(-2.50%)
Aug 20, 2004
5.631
5.753
5.572
5.702
60,395
+0.05(+0.90%)
Aug 19, 2004
5.550
5.702
5.519
5.651
111,216
+0.09(+1.65%)
Aug 18, 2004
5.847
5.847
5.511
5.560
458,124
-0.30(-5.08%)
Aug 17, 2004
5.804
5.973
5.784
5.857
248,703
+0.07(+1.23%)
Aug 16, 2004
5.625
5.812
5.625
5.786
79,791
+0.16(+2.86%)
Aug 13, 2004
5.572
5.692
5.550
5.625
100,659
+0.05(+0.95%)
Aug 12, 2004
5.519
5.702
5.507
5.572
141,660
+0.04(+0.81%)
Aug 11, 2004
5.275
5.527
5.220
5.527
57,449
+0.25(+4.79%)
Aug 10, 2004
5.336
5.336
5.246
5.275
110,971
-0.04(-0.80%)
Aug 09, 2004
5.501
5.505
5.305
5.317
497,161
-0.18(-3.33%)
Aug 06, 2004
5.570
5.572
5.425
5.501
172,594
-0.10(-1.75%)
Aug 05, 2004
5.580
5.613
5.548
5.599
58,677
+0.02(+0.33%)
Aug 04, 2004
5.562
5.641
5.523
5.580
50,084
+0.02(+0.37%)
Aug 03, 2004
5.580
5.615
5.529
5.560
138,223
-0.02(-0.36%)
Aug 02, 2004
5.564
5.586
5.529
5.580
78,809
+0.02(+0.40%)
Jul 30, 2004
5.529
5.562
5.497
5.558
68,006
+0.01(+0.15%)
Jul 29, 2004
5.478
5.564
5.387
5.550
186,343
+0.13(+2.48%)
Jul 28, 2004
5.305
5.415
5.262
5.415
149,025
+0.13(+2.51%)
Jul 27, 2004
5.254
5.285
5.228
5.283
51,802
+0.05(+0.93%)
Jul 26, 2004
5.377
5.377
5.226
5.234
63,587
-0.12(-2.28%)
Jul 23, 2004
5.285
5.362
5.285
5.356
116,618
+0.07(+1.35%)
Jul 22, 2004
5.560
5.560
5.275
5.285
210,894
-0.27(-4.95%)
Jul 21, 2004
5.743
5.745
5.560
5.560
167,438
-0.19(-3.23%)
Jul 20, 2004
5.814
5.816
5.723
5.745
304,434
-0.09(-1.47%)
Jul 19, 2004
5.794
5.831
5.713
5.831
658,707
+0.03(+0.56%)
Jul 16, 2004
5.823
5.823
5.794
5.798
147,798
-0.04(-0.63%)
Jul 15, 2004
5.855
5.861
5.835
5.835
39,281
-0.02(-0.35%)
Jul 14, 2004
5.865
5.871
5.845
5.855
41,000
-0.02(-0.35%)
Jul 13, 2004
5.831
5.904
5.792
5.875
174,804
+0.02(+0.35%)
Jul 12, 2004
5.947
5.953
5.855
5.855
136,504
-0.10(-1.74%)
Jul 09, 2004
5.967
6.020
5.953
5.959
98,695
-0.01(-0.17%)
Jul 08, 2004
5.957
5.987
5.957
5.969
167,193
+0.00(+0.03%)
Jul 07, 2004
5.955
6.036
5.947
5.967
584,317
+0.02(+0.34%)
Jul 06, 2004
5.947
6.028
5.941
5.947
124,228
+0.01(+0.10%)
Jul 02, 2004
5.957
5.965
5.937
5.941
135,276
-0.01(-0.17%)
Jul 01, 2004
5.937
5.955
5.926
5.951
219,241
+0.02(+0.38%)
Jun 30, 2004
5.926
5.996
5.906
5.928
298,296
+0.00(+0.07%)
Jun 29, 2004
5.957
5.967
5.916
5.924
482,675
-0.03(-0.55%)
Jun 28, 2004
5.957
5.965
5.947
5.957
154,917
+0.01(+0.14%)
Jun 25, 2004
6.079
6.079
5.914
5.949
1,118,796
-0.14(-2.24%)
Jun 24, 2004
6.089
6.116
6.038
6.085
105,815
+0.01(+0.13%)
Jun 23, 2004
6.049
6.079
6.045
6.077
99,432
+0.05(+0.81%)
Jun 22, 2004
6.008
6.036
5.947
6.028
99,432
+0.02(+0.37%)
Jun 21, 2004
5.998
6.018
5.967
6.006
83,964
+0.01(+0.14%)
Jun 18, 2004
5.896
5.998
5.894
5.998
277,919
+0.11(+1.90%)
Jun 17, 2004
5.749
5.894
5.735
5.886
162,283
+0.15(+2.55%)
Jun 16, 2004
5.733
5.741
5.674
5.739
294,859
+0.02(+0.28%)
Jun 15, 2004
5.723
5.747
5.692
5.723
608,132
+0.01(+0.18%)
Jun 14, 2004
5.763
5.766
5.651
5.713
158,355
-0.09(-1.51%)
Jun 10, 2004
5.804
5.814
5.774
5.800
128,893
+0.00(+0.00%)
Jun 09, 2004
5.896
5.896
5.782
5.800
444,621
-0.10(-1.69%)
Jun 08, 2004
5.937
5.941
5.875
5.900
208,930
-0.05(-0.79%)
Jun 07, 2004
5.957
5.987
5.898
5.947
146,815
+0.02(+0.34%)
Jun 04, 2004
5.906
5.926
5.818
5.926
363,602
-0.06(-1.02%)
Jun 03, 2004
6.110
6.120
5.967
5.987
109,007
-0.13(-2.10%)
Jun 02, 2004
6.334
6.334
6.028
6.116
297,069
-0.20(-3.13%)
Jun 01, 2004
6.342
6.354
6.277
6.313
73,899
-0.05(-0.77%)
May 28, 2004
6.360
6.368
6.324
6.362
95,013
+0.00(+0.03%)
May 27, 2004
6.364
6.374
6.313
6.360
83,473
+0.00(+0.06%)
May 26, 2004
6.374
6.385
6.356
6.356
70,461
-0.03(-0.51%)
May 25, 2004
6.387
6.460
6.374
6.389
304,679
+0.00(+0.06%)
May 24, 2004
6.354
6.425
6.354
6.385
226,607
+0.03(+0.55%)
May 21, 2004
6.364
6.374
6.344
6.350
142,887
-0.00(-0.06%)
May 20, 2004
6.324
6.415
6.313
6.354
430,136
+0.04(+0.65%)
May 19, 2004
6.277
6.313
6.232
6.313
64,569
+0.03(+0.55%)
May 18, 2004
6.212
6.283
6.181
6.279
380,297
+0.06(+0.98%)
May 17, 2004
6.089
6.293
6.069
6.218
133,558
+0.11(+1.77%)
May 14, 2004
6.100
6.110
6.045
6.110
51,311
+0.00(+0.03%)
May 13, 2004
6.110
6.120
6.089
6.108
51,557
-0.01(-0.20%)
May 12, 2004
6.122
6.128
6.079
6.120
66,288
+0.01(+0.10%)
May 11, 2004
6.079
6.120
6.069
6.114
32,653
+0.03(+0.43%)
May 10, 2004
6.110
6.120
6.028
6.087
96,731
-0.04(-0.66%)
May 07, 2004
6.110
6.171
6.110
6.128
49,347
+0.03(+0.50%)
May 06, 2004
6.120
6.120
6.089
6.097
155,654
-0.03(-0.53%)
May 05, 2004
6.100
6.150
6.089
6.130
102,378
+0.00(+0.07%)
May 04, 2004
6.130
6.150
6.085
6.126
142,887
-0.00(-0.07%)
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.