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
Australia Ishares MSCI ETF
(NY:
EWA
)
25.24
+0.11 (+0.44%)
Official Closing Price
Updated: 8:00 PM EDT, May 17, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Apr 28, 2006
11.60
11.68
11.56
11.67
716,138
+0.06(+0.55%)
Apr 27, 2006
11.57
11.68
11.47
11.61
724,032
-0.06(-0.55%)
Apr 26, 2006
11.68
11.70
11.62
11.67
723,280
+0.23(+2.00%)
Apr 25, 2006
11.50
11.52
11.39
11.44
371,602
+0.01(+0.05%)
Apr 24, 2006
11.44
11.46
11.34
11.44
233,073
-0.02(-0.19%)
Apr 21, 2006
11.39
11.48
11.34
11.46
1,110,860
+0.15(+1.36%)
Apr 20, 2006
11.48
11.48
11.25
11.31
1,174,767
-0.29(-2.48%)
Apr 19, 2006
11.48
11.59
11.43
11.59
496,973
+0.12(+1.02%)
Apr 18, 2006
11.28
11.48
11.28
11.48
653,546
+0.32(+2.91%)
Apr 17, 2006
11.11
11.17
11.04
11.15
297,545
+0.16(+1.45%)
Apr 13, 2006
11.09
11.01
10.92
10.99
323,671
-0.10(-0.86%)
Apr 12, 2006
11.07
11.09
11.01
11.09
263,711
+0.02(+0.14%)
Apr 11, 2006
11.16
11.17
11.04
11.07
482,124
+0.04(+0.34%)
Apr 10, 2006
11.07
11.08
10.98
11.03
488,891
-0.03(-0.24%)
Apr 07, 2006
11.12
11.16
11.00
11.06
846,020
-0.10(-0.91%)
Apr 06, 2006
11.16
11.18
11.09
11.16
363,144
+0.14(+1.25%)
Apr 05, 2006
10.98
11.08
10.91
11.02
567,271
+0.19(+1.72%)
Apr 04, 2006
10.80
10.88
10.75
10.84
632,682
+0.01(+0.10%)
Apr 03, 2006
10.71
10.87
10.71
10.83
772,151
+0.18(+1.65%)
Mar 31, 2006
10.63
10.68
10.58
10.65
1,321,566
-0.02(-0.20%)
Mar 30, 2006
10.55
10.67
10.55
10.67
1,018,570
+0.14(+1.31%)
Mar 29, 2006
10.41
10.53
10.40
10.53
188,714
+0.13(+1.28%)
Mar 28, 2006
10.49
10.49
10.37
10.40
325,175
-0.01(-0.10%)
Mar 27, 2006
10.38
10.46
10.38
10.41
239,464
+0.03(+0.26%)
Mar 24, 2006
10.37
10.41
10.35
10.38
318,784
-0.03(-0.26%)
Mar 23, 2006
10.49
10.49
10.40
10.41
225,555
-0.04(-0.36%)
Mar 22, 2006
10.40
10.48
10.40
10.45
645,276
+0.07(+0.72%)
Mar 21, 2006
10.41
10.45
10.35
10.37
877,974
-0.05(-0.51%)
Mar 20, 2006
10.50
10.51
10.43
10.43
293,221
-0.08(-0.76%)
Mar 17, 2006
10.56
10.56
10.48
10.51
329,122
-0.11(-1.00%)
Mar 16, 2006
10.68
10.68
10.60
10.61
228,562
-0.02(-0.15%)
Mar 15, 2006
10.66
10.66
10.57
10.63
253,937
+0.06(+0.55%)
Mar 14, 2006
10.50
10.58
10.42
10.57
874,778
+0.05(+0.45%)
Mar 13, 2006
10.54
10.54
10.49
10.52
622,156
+0.17(+1.59%)
Mar 10, 2006
10.40
10.41
10.33
10.36
1,230,404
-0.03(-0.26%)
Mar 09, 2006
10.51
10.51
10.37
10.38
680,425
+0.07(+0.67%)
Mar 08, 2006
10.29
10.34
10.24
10.32
863,876
-0.03(-0.26%)
Mar 07, 2006
10.40
10.40
10.32
10.34
1,627,569
-0.12(-1.12%)
Mar 06, 2006
10.57
10.61
10.43
10.46
283,447
-0.10(-0.96%)
Mar 03, 2006
10.59
10.60
10.48
10.56
258,072
-0.03(-0.30%)
Mar 02, 2006
10.59
10.61
10.51
10.59
384,383
+0.08(+0.76%)
Mar 01, 2006
10.51
10.51
10.43
10.51
342,656
-0.05(-0.50%)
Feb 28, 2006
10.56
10.60
10.51
10.57
347,731
+0.01(+0.10%)
Feb 27, 2006
10.58
10.59
10.51
10.56
523,288
+0.04(+0.35%)
Feb 24, 2006
10.46
10.53
10.46
10.52
490,018
+0.04(+0.41%)
Feb 23, 2006
10.55
10.55
10.46
10.48
430,058
+0.01(+0.05%)
Feb 22, 2006
10.44
10.49
10.40
10.47
259,576
+0.03(+0.31%)
Feb 21, 2006
10.48
10.48
10.39
10.44
455,809
+0.18(+1.71%)
Feb 17, 2006
10.21
10.28
10.17
10.26
383,632
-0.04(-0.36%)
Feb 16, 2006
10.22
10.32
10.20
10.30
569,151
+0.02(+0.21%)
Feb 15, 2006
10.37
10.41
10.24
10.28
497,161
-0.15(-1.43%)
Feb 14, 2006
10.35
10.46
10.29
10.43
617,833
+0.21(+2.08%)
Feb 13, 2006
10.24
10.31
10.20
10.21
542,648
-0.14(-1.39%)
Feb 10, 2006
10.45
10.45
10.26
10.36
901,657
-0.02(-0.21%)
Feb 09, 2006
10.37
10.48
10.37
10.38
654,486
+0.03(+0.31%)
Feb 08, 2006
10.24
10.35
10.23
10.35
647,719
-0.04(-0.41%)
Feb 07, 2006
10.53
10.53
10.38
10.39
574,414
-0.16(-1.56%)
Feb 06, 2006
10.58
10.58
10.50
10.56
443,592
+0.02(+0.20%)
Feb 03, 2006
10.55
10.56
10.43
10.53
610,879
-0.08(-0.75%)
Feb 02, 2006
10.75
10.75
10.61
10.61
823,464
-0.19(-1.72%)
Feb 01, 2006
10.84
10.85
10.75
10.80
393,030
-0.05(-0.49%)
Jan 31, 2006
10.82
10.85
10.75
10.85
413,518
+0.12(+1.14%)
Jan 30, 2006
10.75
10.75
10.68
10.73
634,938
-0.03(-0.25%)
Jan 27, 2006
10.74
10.78
10.67
10.76
747,528
+0.05(+0.45%)
Jan 26, 2006
10.62
10.74
10.60
10.71
717,641
+0.13(+1.26%)
Jan 25, 2006
10.54
10.63
10.54
10.58
598,849
+0.12(+1.17%)
Jan 24, 2006
10.43
10.47
10.38
10.45
506,183
+0.00(+0.00%)
Jan 23, 2006
10.43
10.45
10.37
10.45
447,727
+0.10(+0.98%)
Jan 20, 2006
10.49
10.49
10.31
10.35
340,776
-0.09(-0.82%)
Jan 19, 2006
10.38
10.46
10.35
10.44
575,354
+0.12(+1.19%)
Jan 18, 2006
10.30
10.32
10.20
10.32
753,354
-0.17(-1.62%)
Jan 17, 2006
10.51
10.51
10.44
10.49
1,089,996
+0.01(+0.05%)
Jan 13, 2006
10.45
10.50
10.40
10.48
531,934
+0.12(+1.18%)
Jan 12, 2006
10.48
10.48
10.36
10.36
468,403
-0.11(-1.02%)
Jan 11, 2006
10.50
10.53
10.46
10.46
1,283,221
+0.07(+0.72%)
Jan 10, 2006
10.43
10.43
10.34
10.39
493,778
-0.06(-0.61%)
Jan 09, 2006
10.48
10.53
10.44
10.45
418,217
+0.00(+0.00%)
Jan 06, 2006
10.40
10.46
10.37
10.45
908,988
+0.11(+1.08%)
Jan 05, 2006
10.35
10.38
10.32
10.34
341,340
-0.02(-0.15%)
Jan 04, 2006
10.33
10.41
10.28
10.36
545,655
+0.15(+1.46%)
Jan 03, 2006
10.04
10.26
10.04
10.21
686,816
+0.20(+2.02%)
Dec 30, 2005
10.00
10.01
9.949
10.01
212,022
-0.02(-0.16%)
Dec 29, 2005
9.975
10.04
9.975
10.02
553,738
+0.08(+0.80%)
Dec 28, 2005
9.896
9.991
9.896
9.943
812,751
+0.15(+1.52%)
Dec 27, 2005
9.938
9.949
9.789
9.794
419,532
-0.11(-1.13%)
Dec 23, 2005
10.10
10.10
9.858
9.906
486,259
-0.39(-3.82%)
Dec 22, 2005
10.27
10.30
10.23
10.30
177,624
-0.04(-0.41%)
Dec 21, 2005
10.33
10.37
10.28
10.34
367,843
+0.12(+1.20%)
Dec 20, 2005
10.20
10.27
10.19
10.22
353,933
+0.05(+0.47%)
Dec 19, 2005
10.29
10.29
10.17
10.17
309,198
-0.08(-0.78%)
Dec 16, 2005
10.26
10.26
10.21
10.25
335,137
+0.01(+0.10%)
Dec 15, 2005
10.28
10.28
10.19
10.24
534,566
-0.10(-0.93%)
Dec 14, 2005
10.38
10.42
10.34
10.34
542,272
+0.04(+0.41%)
Dec 13, 2005
10.29
10.35
10.24
10.29
515,393
-0.05(-0.51%)
Dec 12, 2005
10.35
10.35
10.28
10.35
395,849
+0.13(+1.25%)
Dec 09, 2005
10.15
10.25
10.15
10.22
187,210
+0.07(+0.73%)
Dec 08, 2005
10.12
10.21
10.11
10.15
393,594
-0.10(-0.94%)
Dec 07, 2005
10.28
10.34
10.18
10.24
435,509
-0.11(-1.03%)
Dec 06, 2005
10.35
10.38
10.29
10.35
366,903
+0.04(+0.36%)
Dec 05, 2005
10.32
10.32
10.25
10.31
790,947
+0.01(+0.05%)
Dec 02, 2005
10.24
10.31
10.19
10.31
366,151
+0.09(+0.88%)
Dec 01, 2005
10.03
10.24
10.03
10.21
486,447
+0.19(+1.86%)
Nov 30, 2005
10.11
10.16
10.03
10.03
428,555
-0.12(-1.20%)
Nov 29, 2005
10.19
10.20
10.11
10.15
245,103
-0.06(-0.57%)
Nov 28, 2005
10.21
10.27
10.14
10.21
448,855
+0.06(+0.58%)
Nov 25, 2005
10.15
10.21
10.13
10.15
272,546
+0.03(+0.26%)
Nov 23, 2005
10.12
10.16
10.09
10.12
489,267
-0.05(-0.47%)
Nov 22, 2005
10.11
10.18
10.02
10.17
366,151
-0.05(-0.47%)
Nov 21, 2005
10.24
10.24
10.16
10.22
411,450
+0.01(+0.10%)
Nov 18, 2005
10.18
10.21
10.11
10.21
488,515
+0.09(+0.84%)
Nov 17, 2005
10.09
10.13
10.06
10.12
524,792
+0.10(+0.95%)
Nov 16, 2005
9.970
10.04
9.949
10.03
325,927
+0.08(+0.80%)
Nov 15, 2005
9.938
10.03
9.922
9.949
462,576
+0.05(+0.48%)
Nov 14, 2005
9.938
9.949
9.885
9.901
188,902
-0.06(-0.59%)
Nov 11, 2005
9.906
9.965
9.874
9.959
464,268
+0.13(+1.30%)
Nov 10, 2005
9.864
9.869
9.763
9.832
207,886
-0.05(-0.48%)
Nov 09, 2005
9.805
9.880
9.763
9.880
272,170
+0.05(+0.54%)
Nov 08, 2005
9.858
9.864
9.800
9.826
159,204
+0.03(+0.33%)
Nov 07, 2005
9.789
9.826
9.741
9.794
207,886
+0.03(+0.33%)
Nov 04, 2005
9.848
9.848
9.704
9.763
308,446
-0.11(-1.13%)
Nov 03, 2005
9.933
9.949
9.858
9.874
359,948
+0.04(+0.38%)
Nov 02, 2005
9.752
9.842
9.715
9.837
667,643
+0.02(+0.22%)
Nov 01, 2005
9.821
9.837
9.768
9.816
330,250
-0.03(-0.32%)
Oct 31, 2005
9.869
9.869
9.794
9.848
966,504
+0.11(+1.15%)
Oct 28, 2005
9.677
9.747
9.656
9.736
308,446
+0.00(+0.00%)
Oct 27, 2005
9.890
9.890
9.736
9.736
168,790
-0.09(-0.92%)
Oct 26, 2005
9.805
9.896
9.784
9.826
380,812
+0.12(+1.26%)
Oct 25, 2005
9.709
9.752
9.683
9.704
194,541
-0.01(-0.05%)
Oct 24, 2005
9.555
9.709
9.550
9.709
275,929
+0.17(+1.78%)
Oct 21, 2005
9.539
9.630
9.486
9.539
281,944
+0.02(+0.17%)
Oct 20, 2005
9.635
9.683
9.523
9.523
289,086
-0.19(-1.92%)
Oct 19, 2005
9.534
9.747
9.523
9.709
722,716
-0.02(-0.16%)
Oct 18, 2005
9.709
9.773
9.704
9.725
274,613
+0.01(+0.05%)
Oct 17, 2005
9.779
9.779
9.683
9.720
359,948
-0.06(-0.65%)
Oct 14, 2005
9.667
9.789
9.667
9.784
490,958
+0.06(+0.66%)
Oct 13, 2005
9.656
9.736
9.603
9.720
827,600
-0.10(-1.03%)
Oct 12, 2005
9.832
9.896
9.789
9.821
838,502
+0.04(+0.38%)
Oct 11, 2005
9.683
9.816
9.683
9.784
2,189,578
-0.16(-1.66%)
Oct 10, 2005
9.943
10.00
9.901
9.949
574,790
+0.07(+0.70%)
Oct 07, 2005
9.832
9.901
9.832
9.880
433,442
+0.05(+0.49%)
Oct 06, 2005
9.906
9.906
9.763
9.832
1,226,457
-0.19(-1.86%)
Oct 05, 2005
10.19
10.19
10.02
10.02
889,439
-0.33(-3.19%)
Oct 04, 2005
10.46
10.46
10.35
10.35
462,576
-0.10(-0.92%)
Oct 03, 2005
10.48
10.49
10.43
10.44
849,779
+0.01(+0.10%)
Sep 30, 2005
10.43
10.44
10.38
10.43
449,794
-0.09(-0.81%)
Sep 29, 2005
10.48
10.53
10.41
10.52
635,878
+0.15(+1.49%)
Sep 28, 2005
10.36
10.40
10.32
10.36
847,524
+0.05(+0.46%)
Sep 27, 2005
10.34
10.34
10.27
10.32
346,039
+0.01(+0.05%)
Sep 26, 2005
10.32
10.34
10.24
10.31
535,881
+0.15(+1.47%)
Sep 23, 2005
10.16
10.19
10.13
10.16
196,233
-0.05(-0.52%)
Sep 22, 2005
10.27
10.27
10.18
10.21
410,510
-0.06(-0.57%)
Sep 21, 2005
10.33
10.33
10.27
10.27
388,895
-0.03(-0.31%)
Sep 20, 2005
10.38
10.40
10.28
10.31
1,155,783
+0.03(+0.31%)
Sep 19, 2005
10.26
10.28
10.20
10.27
674,222
-0.05(-0.52%)
Sep 16, 2005
10.29
10.33
10.27
10.33
312,394
+0.15(+1.52%)
Sep 15, 2005
10.21
10.21
10.17
10.17
7,894
-0.05(-0.52%)
Sep 14, 2005
10.25
10.25
10.19
10.23
214,089
+0.14(+1.42%)
Sep 13, 2005
10.15
10.15
10.07
10.08
317,281
-0.03(-0.26%)
Sep 12, 2005
10.15
10.15
10.10
10.11
583,436
-0.09(-0.83%)
Sep 09, 2005
10.15
10.19
10.10
10.19
497,725
+0.10(+1.00%)
Sep 08, 2005
10.15
10.15
10.07
10.09
471,410
-0.04(-0.42%)
Sep 07, 2005
10.14
10.18
10.11
10.13
590,955
+0.00(+0.00%)
Sep 06, 2005
10.08
10.13
10.04
10.13
414,082
+0.11(+1.06%)
Sep 02, 2005
10.03
10.04
9.981
10.03
238,336
-0.01(-0.11%)
Sep 01, 2005
10.00
10.08
9.938
10.04
1,398,255
+0.20(+2.05%)
Aug 31, 2005
9.688
9.842
9.688
9.837
616,705
+0.22(+2.32%)
Aug 30, 2005
9.651
9.651
9.566
9.614
352,994
-0.11(-1.09%)
Aug 29, 2005
9.688
9.720
9.630
9.720
357,317
-0.07(-0.71%)
Aug 26, 2005
9.842
9.853
9.763
9.789
145,483
+0.01(+0.11%)
Aug 25, 2005
9.773
9.789
9.715
9.779
513,514
+0.06(+0.66%)
Aug 24, 2005
9.816
9.816
9.709
9.715
295,665
-0.15(-1.51%)
Aug 23, 2005
9.890
9.890
9.816
9.864
184,579
-0.03(-0.32%)
Aug 22, 2005
9.896
9.922
9.837
9.896
326,115
+0.14(+1.42%)
Aug 19, 2005
9.709
9.768
9.709
9.757
393,970
+0.02(+0.22%)
Aug 18, 2005
9.709
9.763
9.699
9.736
477,989
-0.16(-1.61%)
Aug 17, 2005
9.933
9.933
9.853
9.896
297,921
-0.10(-0.96%)
Aug 16, 2005
10.04
10.04
9.986
9.991
353,370
-0.03(-0.32%)
Aug 15, 2005
10.02
10.03
9.975
10.02
762,565
-0.05(-0.47%)
Aug 12, 2005
10.08
10.08
10.03
10.07
507,687
+0.00(+0.00%)
Aug 11, 2005
10.03
10.07
9.986
10.07
432,878
+0.20(+2.05%)
Aug 10, 2005
9.869
9.901
9.842
9.869
399,796
+0.05(+0.49%)
Aug 09, 2005
9.789
9.821
9.763
9.821
422,164
+0.06(+0.65%)
Aug 08, 2005
9.832
9.832
9.736
9.757
1,243,937
+0.04(+0.38%)
Aug 05, 2005
9.763
9.763
9.667
9.720
213,525
+0.02(+0.16%)
Aug 04, 2005
9.768
9.800
9.704
9.704
248,862
-0.04(-0.44%)
Aug 03, 2005
9.741
9.779
9.709
9.747
476,297
+0.05(+0.49%)
Aug 02, 2005
9.656
9.752
9.656
9.699
800,157
+0.07(+0.72%)
Aug 01, 2005
9.630
9.683
9.608
9.630
303,183
+0.05(+0.50%)
Jul 29, 2005
9.693
9.693
9.582
9.582
217,097
-0.05(-0.50%)
Jul 28, 2005
9.608
9.656
9.550
9.630
127,626
+0.03(+0.33%)
Jul 27, 2005
9.582
9.635
9.550
9.598
281,944
+0.01(+0.06%)
Jul 26, 2005
9.592
9.630
9.576
9.592
296,981
-0.02(-0.17%)
Jul 25, 2005
9.699
9.699
9.608
9.608
360,888
-0.09(-0.93%)
Jul 22, 2005
9.693
9.747
9.683
9.699
293,973
+0.04(+0.44%)
Jul 21, 2005
9.592
9.683
9.582
9.656
321,416
+0.22(+2.31%)
Jul 20, 2005
9.427
9.486
9.337
9.438
207,322
+0.12(+1.31%)
Jul 19, 2005
9.284
9.348
9.262
9.316
263,711
-0.02(-0.23%)
Jul 18, 2005
9.332
9.380
9.310
9.337
219,728
+0.03(+0.34%)
Jul 15, 2005
9.262
9.310
9.252
9.305
162,023
-0.06(-0.63%)
Jul 14, 2005
9.390
9.395
9.310
9.364
191,346
+0.06(+0.69%)
Jul 13, 2005
9.316
9.332
9.284
9.300
272,546
-0.08(-0.85%)
Jul 12, 2005
9.332
9.390
9.284
9.380
262,771
+0.14(+1.56%)
Jul 11, 2005
9.167
9.284
9.167
9.236
290,402
+0.12(+1.34%)
Jul 08, 2005
9.092
9.119
9.023
9.114
309,010
+0.04(+0.47%)
Jul 07, 2005
8.996
9.071
8.980
9.071
420,660
-0.05(-0.58%)
Jul 06, 2005
9.204
9.204
9.124
9.124
381,564
-0.12(-1.32%)
Jul 05, 2005
9.257
9.294
9.156
9.247
435,321
-0.06(-0.69%)
Jul 01, 2005
9.374
9.374
9.289
9.310
165,407
-0.10(-1.02%)
Jun 30, 2005
9.427
9.438
9.342
9.406
251,118
+0.03(+0.34%)
Jun 29, 2005
9.406
9.422
9.321
9.374
435,133
-0.13(-1.34%)
Jun 28, 2005
9.497
9.518
9.449
9.502
206,947
+0.10(+1.08%)
Jun 27, 2005
9.417
9.449
9.380
9.401
256,945
+0.01(+0.06%)
Jun 24, 2005
9.481
9.481
9.390
9.395
174,993
-0.07(-0.79%)
Jun 23, 2005
9.571
9.571
9.427
9.470
596,405
-0.18(-1.87%)
Jun 22, 2005
9.656
9.656
9.608
9.651
323,859
-0.06(-0.60%)
Jun 21, 2005
9.651
9.709
9.592
9.709
293,785
+0.05(+0.55%)
Jun 20, 2005
9.677
9.677
9.587
9.656
544,340
-0.04(-0.38%)
Jun 17, 2005
9.683
9.725
9.656
9.693
538,513
+0.18(+1.90%)
Jun 16, 2005
9.470
9.550
9.454
9.513
762,565
+0.09(+0.96%)
Jun 15, 2005
9.417
9.449
9.364
9.422
344,723
+0.11(+1.20%)
Jun 14, 2005
9.342
9.353
9.299
9.310
187,962
+0.01(+0.06%)
Jun 13, 2005
9.305
9.316
9.262
9.305
403,932
+0.02(+0.17%)
Jun 10, 2005
9.348
9.348
9.236
9.289
151,310
-0.02(-0.23%)
Jun 09, 2005
9.337
9.358
9.294
9.310
173,677
+0.01(+0.06%)
Jun 08, 2005
9.316
9.385
9.278
9.305
215,969
+0.01(+0.06%)
Jun 07, 2005
9.262
9.348
9.262
9.300
574,978
+0.05(+0.58%)
Jun 06, 2005
9.135
9.268
9.135
9.247
266,907
+0.12(+1.28%)
Jun 03, 2005
9.177
9.177
9.082
9.129
208,262
+0.02(+0.18%)
Jun 02, 2005
9.044
9.124
9.044
9.114
572,158
+0.13(+1.42%)
Jun 01, 2005
8.906
9.028
8.906
8.986
317,657
+0.07(+0.84%)
May 31, 2005
8.959
8.959
8.901
8.911
435,697
-0.12(-1.35%)
May 27, 2005
8.965
9.050
8.965
9.034
270,478
+0.05(+0.53%)
May 26, 2005
8.938
9.002
8.938
8.986
227,810
+0.05(+0.54%)
May 25, 2005
8.938
8.965
8.911
8.938
156,197
-0.06(-0.65%)
May 24, 2005
9.028
9.044
8.949
8.996
254,689
+0.02(+0.18%)
May 23, 2005
8.943
8.980
8.890
8.980
626,479
+0.19(+2.12%)
May 20, 2005
8.768
8.826
8.768
8.794
269,726
-0.09(-0.96%)
May 19, 2005
8.863
8.906
8.816
8.879
174,993
+0.07(+0.85%)
May 18, 2005
8.730
8.858
8.688
8.805
724,596
+0.14(+1.66%)
May 17, 2005
8.619
8.672
8.576
8.661
294,537
+0.04(+0.49%)
May 16, 2005
8.635
8.677
8.592
8.619
763,128
-0.08(-0.92%)
May 13, 2005
8.773
8.842
8.672
8.699
236,645
-0.11(-1.27%)
May 12, 2005
8.911
8.911
8.800
8.810
586,443
-0.10(-1.08%)
May 11, 2005
8.895
8.959
8.879
8.906
228,186
+0.02(+0.18%)
May 10, 2005
8.837
8.933
8.837
8.890
187,774
-0.02(-0.24%)
May 09, 2005
8.832
8.933
8.832
8.911
244,539
+0.04(+0.48%)
May 06, 2005
8.874
8.927
8.832
8.869
315,589
+0.03(+0.30%)
May 05, 2005
8.901
8.911
8.810
8.842
488,327
-0.03(-0.36%)
May 04, 2005
8.794
8.906
8.762
8.874
636,442
+0.02(+0.24%)
May 03, 2005
8.858
8.911
8.821
8.853
410,886
-0.09(-0.95%)
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.