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
Nexstar Media Group Inc
(NQ:
NXST
)
157.28
-0.35 (-0.23%)
Streaming Delayed Price
Updated: 1:11 PM EDT, May 24, 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
4.361
4.595
4.322
4.540
88,366
+0.19(+4.29%)
Apr 28, 2005
4.501
4.603
4.354
4.354
22,828
-0.21(-4.53%)
Apr 27, 2005
4.540
4.595
4.369
4.560
26,066
+0.00(+0.09%)
Apr 26, 2005
4.665
4.751
4.556
4.556
163,217
-0.09(-1.85%)
Apr 25, 2005
4.626
4.673
4.548
4.642
20,102
+0.07(+1.53%)
Apr 22, 2005
4.579
4.657
4.533
4.572
24,594
-0.02(-0.34%)
Apr 21, 2005
4.385
4.587
4.354
4.587
32,823
+0.24(+5.56%)
Apr 20, 2005
4.533
4.704
4.346
4.346
54,754
-0.27(-5.90%)
Apr 19, 2005
4.579
4.696
4.517
4.618
73,718
+0.02(+0.51%)
Apr 18, 2005
4.657
4.751
4.595
4.595
61,204
-0.02(-0.34%)
Apr 15, 2005
5.101
5.101
4.611
4.611
284,206
-0.45(-8.92%)
Apr 14, 2005
5.062
5.265
4.766
5.062
148,298
-0.02(-0.31%)
Apr 13, 2005
5.366
5.366
4.977
5.078
78,953
-0.24(-4.54%)
Apr 12, 2005
5.171
5.335
5.171
5.319
67,397
+0.10(+1.94%)
Apr 11, 2005
5.296
5.405
5.218
5.218
120,594
-0.13(-2.47%)
Apr 08, 2005
5.405
5.405
5.296
5.350
26,384
+0.05(+0.88%)
Apr 07, 2005
5.397
5.428
5.280
5.304
58,961
-0.09(-1.73%)
Apr 06, 2005
5.491
5.491
5.358
5.397
33,979
-0.05(-1.00%)
Apr 05, 2005
5.382
5.467
5.374
5.452
82,887
+0.05(+0.86%)
Apr 04, 2005
5.491
5.491
5.382
5.405
41,812
-0.02(-0.29%)
Apr 01, 2005
5.553
5.639
5.343
5.420
44,237
-0.07(-1.28%)
Mar 31, 2005
5.498
5.514
5.350
5.491
58,378
+0.05(+0.86%)
Mar 30, 2005
5.522
5.607
5.343
5.444
96,545
-0.07(-1.27%)
Mar 29, 2005
5.529
5.529
5.374
5.514
44,699
+0.04(+0.71%)
Mar 28, 2005
5.491
5.491
5.350
5.475
61,851
+0.00(+0.00%)
Mar 24, 2005
5.491
5.491
5.397
5.475
114,604
+0.06(+1.15%)
Mar 23, 2005
5.491
5.600
5.374
5.413
126,756
-0.13(-2.39%)
Mar 22, 2005
5.452
5.802
5.420
5.545
155,723
+0.12(+2.30%)
Mar 21, 2005
5.428
5.483
5.350
5.420
140,455
-0.02(-0.43%)
Mar 18, 2005
5.724
5.771
5.374
5.444
153,885
-0.19(-3.32%)
Mar 17, 2005
5.748
5.833
5.529
5.631
26,077
-0.02(-0.28%)
Mar 16, 2005
5.857
5.942
5.615
5.646
33,929
-0.28(-4.73%)
Mar 15, 2005
6.230
6.308
5.864
5.927
5,059
-0.19(-3.06%)
Mar 14, 2005
6.090
6.230
6.075
6.114
44,449
+0.06(+1.03%)
Mar 11, 2005
6.215
6.269
6.012
6.051
14,830
-0.14(-2.26%)
Mar 10, 2005
5.973
6.301
5.973
6.191
46,326
+0.20(+3.38%)
Mar 09, 2005
6.036
6.153
5.888
5.989
75,804
-0.04(-0.65%)
Mar 08, 2005
5.934
6.129
5.849
6.028
155,668
+0.07(+1.18%)
Mar 07, 2005
6.215
6.230
5.849
5.958
181,305
-0.25(-4.01%)
Mar 04, 2005
6.316
6.324
6.168
6.207
79,000
+0.05(+0.76%)
Mar 03, 2005
6.137
6.308
6.082
6.160
71,078
-0.13(-2.10%)
Mar 02, 2005
6.308
6.371
6.215
6.293
66,742
-0.05(-0.74%)
Mar 01, 2005
6.114
6.425
5.927
6.339
114,287
+0.19(+3.04%)
Feb 28, 2005
6.308
6.308
6.059
6.153
153,430
-0.16(-2.47%)
Feb 25, 2005
6.293
6.363
6.121
6.308
215,111
+0.02(+0.37%)
Feb 24, 2005
6.075
6.371
5.934
6.285
277,967
+0.17(+2.80%)
Feb 23, 2005
6.215
6.269
6.090
6.114
64,061
-0.06(-1.01%)
Feb 22, 2005
6.191
6.339
6.106
6.176
25,233
-0.06(-1.00%)
Feb 18, 2005
6.332
6.355
6.208
6.238
38,087
-0.03(-0.50%)
Feb 17, 2005
6.417
6.464
6.191
6.269
139,962
-0.16(-2.48%)
Feb 16, 2005
6.690
6.698
6.293
6.429
107,515
-0.30(-4.46%)
Feb 15, 2005
6.916
7.220
6.705
6.729
79,645
-0.02(-0.35%)
Feb 14, 2005
6.558
7.173
6.558
6.752
28,384
+0.17(+2.60%)
Feb 11, 2005
6.705
6.713
6.417
6.581
64,080
-0.25(-3.65%)
Feb 10, 2005
6.651
6.947
6.651
6.830
12,728
+0.13(+1.98%)
Feb 09, 2005
6.908
6.931
6.682
6.698
17,818
-0.16(-2.27%)
Feb 08, 2005
6.620
6.892
6.620
6.853
13,034
+0.08(+1.15%)
Feb 07, 2005
6.752
6.869
6.612
6.776
33,437
+0.09(+1.28%)
Feb 04, 2005
6.550
6.760
6.495
6.690
23,207
+0.19(+3.00%)
Feb 03, 2005
6.760
6.822
6.472
6.495
97,890
-0.16(-2.34%)
Feb 02, 2005
6.768
6.768
6.495
6.651
12,605
+0.00(+0.00%)
Feb 01, 2005
6.729
6.744
6.550
6.651
10,458
-0.08(-1.16%)
Jan 31, 2005
6.620
6.744
6.480
6.729
24,356
+0.01(+0.12%)
Jan 28, 2005
6.916
6.916
6.573
6.721
36,730
-0.23(-3.25%)
Jan 27, 2005
6.978
7.009
6.752
6.947
27,680
+0.00(+0.00%)
Jan 26, 2005
7.048
7.048
6.939
6.947
29,795
-0.03(-0.45%)
Jan 25, 2005
6.939
7.033
6.892
6.978
13,048
+0.12(+1.70%)
Jan 24, 2005
6.924
6.939
6.807
6.861
8,849
-0.03(-0.45%)
Jan 21, 2005
6.721
6.908
6.604
6.892
22,781
+0.18(+2.67%)
Jan 20, 2005
6.698
6.713
6.168
6.713
32,616
+0.02(+0.23%)
Jan 19, 2005
6.791
6.892
6.542
6.698
48,317
-0.06(-0.92%)
Jan 18, 2005
6.729
6.890
6.565
6.760
37,097
+0.02(+0.35%)
Jan 14, 2005
6.822
6.916
6.737
6.737
14,748
-0.01(-0.12%)
Jan 13, 2005
6.924
6.939
6.698
6.744
34,396
-0.18(-2.59%)
Jan 12, 2005
6.924
6.931
6.659
6.924
23,649
+0.03(+0.45%)
Jan 11, 2005
6.720
6.931
6.550
6.892
22,627
+0.04(+0.57%)
Jan 10, 2005
6.924
6.955
6.768
6.853
16,172
+0.03(+0.46%)
Jan 07, 2005
6.955
6.962
6.667
6.822
35,074
-0.05(-0.68%)
Jan 06, 2005
6.853
6.947
6.815
6.869
7,157
-0.02(-0.23%)
Jan 05, 2005
7.157
7.445
6.698
6.885
128,971
-0.12(-1.67%)
Jan 04, 2005
7.009
7.040
6.877
7.001
20,472
-0.02(-0.22%)
Jan 03, 2005
7.188
7.188
6.830
7.017
39,138
-0.16(-2.28%)
Dec 31, 2004
7.173
7.204
7.009
7.181
32,742
+0.09(+1.21%)
Dec 30, 2004
7.118
7.165
6.978
7.095
41,987
+0.06(+0.89%)
Dec 29, 2004
6.807
7.126
6.752
7.033
58,037
+0.10(+1.46%)
Dec 28, 2004
6.815
6.955
6.768
6.931
22,341
+0.12(+1.71%)
Dec 27, 2004
6.768
6.815
6.659
6.815
19,388
+0.12(+1.74%)
Dec 23, 2004
6.776
6.776
6.620
6.698
52,388
+0.07(+1.06%)
Dec 22, 2004
6.565
6.737
6.565
6.628
79,737
-0.03(-0.47%)
Dec 21, 2004
6.783
6.791
6.566
6.659
19,517
-0.04(-0.58%)
Dec 20, 2004
6.573
6.776
6.573
6.698
36,723
-0.07(-1.04%)
Dec 17, 2004
6.643
6.776
6.642
6.768
27,606
+0.02(+0.35%)
Dec 16, 2004
6.729
6.815
6.643
6.744
15,665
+0.02(+0.35%)
Dec 15, 2004
6.628
6.807
6.565
6.721
54,314
+0.02(+0.35%)
Dec 14, 2004
6.565
6.744
6.565
6.698
55,469
-0.04(-0.58%)
Dec 13, 2004
6.573
6.776
6.386
6.737
106,188
+0.19(+2.85%)
Dec 10, 2004
6.215
6.620
6.051
6.550
55,469
+0.40(+6.46%)
Dec 09, 2004
6.199
6.254
6.106
6.153
24,396
-0.07(-1.13%)
Dec 08, 2004
6.082
6.425
6.051
6.223
208,910
+0.11(+1.78%)
Dec 07, 2004
6.246
6.441
6.082
6.114
85,387
-0.25(-3.92%)
Dec 06, 2004
6.410
6.487
6.230
6.363
82,691
-0.06(-0.97%)
Dec 03, 2004
6.441
6.573
6.425
6.425
5,392
-0.12(-1.79%)
Dec 02, 2004
6.363
6.659
6.363
6.542
19,645
+0.18(+2.82%)
Dec 01, 2004
6.519
6.542
6.082
6.363
214,175
-0.14(-2.16%)
Nov 30, 2004
6.417
6.534
6.417
6.503
20,672
-0.05(-0.83%)
Nov 29, 2004
6.667
6.667
6.371
6.558
53,543
+0.02(+0.36%)
Nov 26, 2004
6.425
6.542
6.386
6.534
10,785
+0.05(+0.72%)
Nov 24, 2004
6.596
6.596
6.347
6.487
16,820
-0.05(-0.83%)
Nov 23, 2004
6.503
6.542
6.269
6.542
32,228
+0.01(+0.12%)
Nov 22, 2004
6.425
6.534
6.316
6.534
13,482
+0.15(+2.32%)
Nov 19, 2004
6.215
6.534
6.145
6.386
16,307
+0.05(+0.86%)
Nov 18, 2004
6.713
6.737
6.137
6.332
177,580
-0.12(-1.81%)
Nov 17, 2004
6.417
6.565
6.308
6.448
77,683
+0.06(+0.98%)
Nov 16, 2004
6.402
6.433
6.223
6.386
70,364
+0.00(+0.00%)
Nov 15, 2004
6.355
6.425
5.958
6.386
67,668
+0.00(+0.00%)
Nov 12, 2004
6.277
6.698
6.215
6.386
41,859
+0.17(+2.76%)
Nov 11, 2004
6.215
6.262
6.114
6.215
24,653
-0.02(-0.25%)
Nov 10, 2004
5.997
6.371
5.966
6.230
107,857
+0.19(+3.23%)
Nov 09, 2004
5.647
6.230
5.647
6.036
90,908
+0.39(+6.90%)
Nov 08, 2004
5.568
5.810
5.568
5.646
65,613
+0.06(+1.12%)
Nov 05, 2004
5.607
5.732
5.491
5.584
66,897
+0.01(+0.14%)
Nov 04, 2004
5.833
5.841
5.420
5.576
384,436
-0.30(-5.04%)
Nov 03, 2004
5.607
5.872
5.584
5.872
303,928
+0.26(+4.72%)
Nov 02, 2004
5.600
5.794
5.600
5.607
32,614
+0.05(+0.84%)
Nov 01, 2004
5.670
5.716
5.561
5.561
24,011
-0.12(-2.06%)
Oct 29, 2004
5.701
5.724
5.452
5.677
228,299
+0.03(+0.55%)
Oct 28, 2004
5.498
5.740
5.498
5.646
182,588
+0.04(+0.69%)
Oct 27, 2004
5.646
5.732
5.358
5.607
204,673
+0.00(+0.00%)
Oct 26, 2004
5.491
5.615
5.257
5.607
20,030
+0.16(+2.86%)
Oct 25, 2004
5.459
5.607
5.125
5.452
87,441
-0.04(-0.71%)
Oct 22, 2004
5.553
5.646
5.452
5.491
62,660
-0.08(-1.40%)
Oct 21, 2004
5.424
6.012
5.374
5.568
294,426
+0.10(+1.85%)
Oct 20, 2004
5.393
5.467
5.374
5.467
57,652
+0.07(+1.30%)
Oct 19, 2004
5.300
5.639
5.300
5.397
49,948
+0.00(+0.00%)
Oct 18, 2004
5.405
5.405
5.093
5.397
33,384
+0.23(+4.52%)
Oct 15, 2004
5.140
5.304
5.125
5.163
51,874
+0.03(+0.61%)
Oct 14, 2004
5.522
5.631
5.132
5.132
67,668
-0.22(-4.08%)
Oct 13, 2004
5.646
5.646
5.179
5.350
87,441
-0.10(-1.86%)
Oct 12, 2004
5.257
5.732
5.257
5.452
77,298
+0.07(+1.30%)
Oct 11, 2004
5.405
5.553
5.171
5.382
38,777
+0.20(+3.91%)
Oct 08, 2004
5.428
5.428
5.163
5.179
599,381
-0.16(-2.92%)
Oct 07, 2004
5.409
5.506
5.241
5.335
339,238
-0.06(-1.15%)
Oct 06, 2004
5.732
5.787
5.350
5.397
504,492
-0.37(-6.35%)
Oct 05, 2004
6.581
6.581
5.740
5.763
344,246
-0.97(-14.45%)
Oct 04, 2004
6.713
6.783
6.635
6.737
13,995
-0.04(-0.57%)
Oct 01, 2004
6.573
6.776
6.386
6.776
46,610
+0.14(+2.11%)
Sep 30, 2004
6.589
6.635
6.417
6.635
99,896
+0.03(+0.47%)
Sep 29, 2004
6.799
6.799
6.472
6.604
9,758
-0.11(-1.62%)
Sep 28, 2004
6.663
6.783
6.433
6.713
8,859
+0.06(+0.94%)
Sep 27, 2004
6.620
6.815
6.301
6.651
62,403
-0.11(-1.61%)
Sep 24, 2004
6.721
6.955
6.503
6.760
29,275
+0.09(+1.28%)
Sep 23, 2004
7.025
7.110
6.674
6.674
22,984
-0.50(-6.95%)
Sep 22, 2004
6.986
7.173
6.783
7.173
52,901
+0.02(+0.33%)
Sep 21, 2004
7.103
7.266
7.048
7.149
18,361
+0.12(+1.77%)
Sep 20, 2004
7.103
7.103
6.760
7.025
147,662
-0.02(-0.33%)
Sep 17, 2004
7.009
7.079
6.822
7.048
77,426
+0.08(+1.12%)
Sep 16, 2004
6.939
6.970
6.830
6.970
279,531
+0.23(+3.35%)
Sep 15, 2004
6.604
6.868
6.604
6.744
132,254
+0.20(+3.10%)
Sep 14, 2004
6.558
6.596
6.503
6.542
23,369
-0.05(-0.71%)
Sep 13, 2004
6.495
6.752
6.355
6.589
62,018
+0.09(+1.32%)
Sep 10, 2004
6.659
6.705
6.386
6.503
59,452
-0.06(-0.95%)
Sep 09, 2004
6.526
6.916
6.526
6.565
58,808
+0.15(+2.31%)
Sep 08, 2004
6.503
6.526
6.301
6.417
36,979
-0.18(-2.72%)
Sep 07, 2004
6.760
6.861
6.425
6.596
70,083
-0.04(-0.59%)
Sep 03, 2004
6.628
6.830
6.487
6.635
21,443
+0.04(+0.59%)
Sep 02, 2004
6.511
6.729
6.355
6.596
47,894
+0.12(+1.80%)
Sep 01, 2004
6.371
7.095
6.339
6.480
96,558
+0.18(+2.84%)
Aug 31, 2004
6.262
6.620
6.230
6.301
44,812
+0.06(+1.00%)
Aug 30, 2004
6.480
6.534
6.191
6.238
38,392
-0.26(-4.07%)
Aug 27, 2004
6.667
6.838
6.402
6.503
37,878
-0.29(-4.24%)
Aug 26, 2004
6.939
6.994
6.674
6.791
41,859
-0.12(-1.80%)
Aug 25, 2004
6.760
7.087
6.760
6.916
82,819
+0.06(+0.91%)
Aug 24, 2004
6.659
6.978
6.659
6.853
48,792
+0.28(+4.27%)
Aug 23, 2004
6.885
6.885
6.573
6.573
44,160
-0.07(-1.06%)
Aug 20, 2004
6.690
6.815
6.542
6.643
14,603
+0.02(+0.35%)
Aug 19, 2004
6.659
6.822
6.596
6.620
21,699
-0.07(-1.05%)
Aug 18, 2004
6.137
6.885
6.137
6.690
68,181
+0.47(+7.51%)
Aug 17, 2004
6.519
6.986
6.114
6.223
180,020
-0.09(-1.36%)
Aug 16, 2004
6.293
6.378
6.207
6.308
67,796
+0.09(+1.50%)
Aug 13, 2004
6.425
6.425
6.036
6.215
186,440
-0.19(-2.92%)
Aug 12, 2004
6.589
6.729
6.199
6.402
275,166
-0.23(-3.41%)
Aug 11, 2004
6.635
6.698
6.332
6.628
91,037
-0.04(-0.58%)
Aug 10, 2004
6.729
6.768
6.464
6.667
248,715
-0.02(-0.35%)
Aug 09, 2004
6.581
6.690
6.472
6.690
36,594
+0.06(+0.94%)
Aug 06, 2004
6.565
6.674
6.565
6.628
21,699
+0.05(+0.83%)
Aug 05, 2004
6.783
6.994
6.347
6.573
173,985
-0.44(-6.22%)
Aug 04, 2004
7.001
7.181
6.347
7.009
348,612
-0.19(-2.70%)
Aug 03, 2004
7.469
7.500
7.204
7.204
44,573
-0.35(-4.64%)
Aug 02, 2004
7.601
7.788
7.484
7.554
55,983
-0.09(-1.22%)
Jul 30, 2004
7.726
7.780
7.554
7.648
56,753
-0.14(-1.80%)
Jul 29, 2004
7.800
7.819
7.554
7.788
38,007
+0.00(+0.00%)
Jul 28, 2004
7.835
7.936
7.757
7.788
44,427
-0.14(-1.77%)
Jul 27, 2004
8.046
8.201
7.804
7.928
54,314
-0.13(-1.64%)
Jul 26, 2004
8.170
8.271
7.850
8.061
41,088
-0.16(-1.99%)
Jul 23, 2004
8.232
8.473
8.045
8.224
53,800
+0.04(+0.48%)
Jul 22, 2004
8.216
8.395
7.991
8.185
48,536
-0.11(-1.31%)
Jul 21, 2004
8.411
8.489
8.185
8.294
27,734
+0.01(+0.09%)
Jul 20, 2004
8.302
8.450
7.889
8.286
102,465
-0.04(-0.47%)
Jul 19, 2004
8.232
8.481
8.232
8.325
36,594
+0.02(+0.19%)
Jul 16, 2004
8.255
8.450
8.255
8.310
24,524
+0.01(+0.09%)
Jul 15, 2004
8.434
8.481
7.936
8.302
38,520
+0.04(+0.47%)
Jul 14, 2004
8.411
8.528
8.185
8.263
23,369
-0.16(-1.85%)
Jul 13, 2004
8.286
8.528
8.286
8.419
19,260
+0.00(+0.00%)
Jul 12, 2004
8.349
8.559
8.100
8.419
43,014
+0.03(+0.37%)
Jul 09, 2004
8.232
8.489
8.209
8.388
20,159
+0.08(+0.94%)
Jul 08, 2004
8.341
8.543
8.138
8.310
60,862
-0.09(-1.02%)
Jul 07, 2004
8.302
8.481
8.170
8.395
32,614
-0.04(-0.46%)
Jul 06, 2004
8.540
8.614
8.434
8.434
73,574
-0.12(-1.46%)
Jul 02, 2004
8.185
8.637
8.185
8.559
88,083
+0.14(+1.67%)
Jul 01, 2004
8.660
8.730
8.325
8.419
149,460
-0.23(-2.61%)
Jun 30, 2004
8.333
8.699
8.333
8.645
50,975
+0.26(+3.06%)
Jun 29, 2004
8.505
8.575
8.045
8.388
58,551
+0.05(+0.56%)
Jun 28, 2004
8.302
8.715
8.045
8.341
234,719
-0.12(-1.38%)
Jun 25, 2004
8.808
9.104
6.733
8.458
819,848
-0.45(-5.07%)
Jun 24, 2004
8.871
9.034
8.793
8.909
20,544
-0.16(-1.80%)
Jun 23, 2004
8.808
9.151
8.800
9.073
87,441
+0.36(+4.11%)
Jun 22, 2004
8.652
8.824
8.637
8.715
75,115
+0.22(+2.57%)
Jun 21, 2004
8.598
8.676
8.497
8.497
30,302
-0.10(-1.18%)
Jun 18, 2004
8.388
8.684
8.325
8.598
50,205
+0.24(+2.89%)
Jun 17, 2004
8.388
8.419
8.357
8.357
22,598
-0.04(-0.46%)
Jun 16, 2004
8.411
8.489
8.248
8.395
49,306
-0.02(-0.19%)
Jun 15, 2004
8.489
8.489
8.178
8.411
48,022
-0.03(-0.37%)
Jun 14, 2004
8.427
8.606
8.255
8.442
36,979
+0.07(+0.84%)
Jun 10, 2004
8.520
8.606
8.232
8.372
50,590
-0.15(-1.74%)
Jun 09, 2004
8.286
8.715
8.286
8.520
26,065
+0.11(+1.30%)
Jun 08, 2004
8.590
8.590
8.224
8.411
26,450
-0.29(-3.31%)
Jun 07, 2004
8.723
8.762
8.489
8.699
93,348
+0.02(+0.18%)
Jun 04, 2004
8.482
8.808
8.481
8.684
152,670
+0.05(+0.54%)
Jun 03, 2004
8.808
8.847
8.395
8.637
210,194
-0.26(-2.97%)
Jun 02, 2004
8.886
8.995
8.691
8.902
271,827
-0.04(-0.44%)
Jun 01, 2004
8.980
8.980
8.816
8.941
133,923
-0.16(-1.80%)
May 28, 2004
8.847
9.112
8.777
9.104
169,747
+0.27(+3.09%)
May 27, 2004
8.652
8.956
8.567
8.832
119,670
+0.09(+0.98%)
May 26, 2004
8.987
9.221
8.668
8.746
149,717
-0.02(-0.18%)
May 25, 2004
8.232
8.762
7.780
8.762
317,667
+0.50(+6.03%)
May 24, 2004
8.209
8.310
8.170
8.263
37,493
+0.02(+0.19%)
May 21, 2004
8.061
8.621
8.053
8.248
89,239
+0.21(+2.62%)
May 20, 2004
8.006
8.084
7.866
8.037
49,691
+0.00(+0.00%)
May 19, 2004
8.193
8.193
7.983
8.037
37,236
-0.10(-1.24%)
May 18, 2004
8.193
8.286
8.029
8.138
39,162
+0.12(+1.46%)
May 17, 2004
8.177
8.177
7.944
8.022
33,256
-0.16(-2.00%)
May 14, 2004
8.520
8.520
8.154
8.185
45,069
-0.34(-4.02%)
May 13, 2004
8.575
8.987
8.489
8.528
99,511
-0.07(-0.82%)
May 12, 2004
8.676
8.871
8.543
8.598
133,281
+0.03(+0.36%)
May 11, 2004
8.590
8.894
8.567
8.567
105,931
+0.08(+0.92%)
May 10, 2004
8.808
8.808
8.333
8.489
171,545
-0.31(-3.54%)
May 07, 2004
9.151
9.774
8.800
8.800
304,313
-0.49(-5.28%)
May 06, 2004
9.385
9.610
9.190
9.291
32,100
-0.06(-0.67%)
May 05, 2004
9.166
9.361
9.143
9.353
8,859
+0.16(+1.69%)
May 04, 2004
9.470
9.470
8.956
9.198
43,271
-0.24(-2.56%)
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.