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
Enterprise Products Partners LP
(NY:
EPD
)
28.80
+0.17 (+0.59%)
Official Closing 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 (%)
Apr 30, 2004
4.201
4.228
4.139
4.228
22,825,668
-0.01(-0.33%)
Apr 29, 2004
4.292
4.298
4.242
4.242
3,659,711
-0.05(-1.18%)
Apr 28, 2004
4.318
4.341
4.282
4.292
2,000,167
-0.10(-2.30%)
Apr 27, 2004
4.343
4.419
4.343
4.393
1,756,087
+0.05(+1.16%)
Apr 26, 2004
4.343
4.444
4.339
4.343
2,415,053
+0.00(+0.00%)
Apr 23, 2004
4.369
4.415
4.329
4.343
1,294,662
-0.01(-0.28%)
Apr 22, 2004
4.383
4.385
4.302
4.355
1,629,343
-0.03(-0.64%)
Apr 21, 2004
4.444
4.444
4.367
4.383
1,191,188
-0.07(-1.59%)
Apr 20, 2004
4.464
4.514
4.452
4.454
1,141,184
-0.04(-0.90%)
Apr 19, 2004
4.522
4.535
4.468
4.494
1,263,471
+0.00(+0.00%)
Apr 16, 2004
4.547
4.547
4.478
4.494
1,109,003
-0.02(-0.54%)
Apr 15, 2004
4.421
4.520
4.395
4.518
2,054,131
+0.16(+3.56%)
Apr 14, 2004
4.545
4.565
4.292
4.363
2,915,590
-0.17(-3.83%)
Apr 13, 2004
4.587
4.587
4.504
4.537
1,240,202
-0.06(-1.27%)
Apr 12, 2004
4.668
4.668
4.585
4.595
616,883
-0.05(-1.00%)
Apr 08, 2004
4.613
4.656
4.589
4.642
771,351
+0.02(+0.39%)
Apr 07, 2004
4.670
4.670
4.611
4.623
583,712
-0.02(-0.35%)
Apr 06, 2004
4.666
4.666
4.601
4.640
644,113
+0.02(+0.53%)
Apr 05, 2004
4.646
4.654
4.597
4.615
1,262,481
-0.06(-1.34%)
Apr 02, 2004
4.787
4.787
4.674
4.678
1,167,919
-0.10(-2.03%)
Apr 01, 2004
4.759
4.815
4.753
4.775
909,481
+0.03(+0.72%)
Mar 31, 2004
4.743
4.767
4.706
4.741
974,338
+0.02(+0.47%)
Mar 30, 2004
4.686
4.741
4.672
4.718
1,385,759
+0.07(+1.57%)
Mar 29, 2004
4.642
4.646
4.609
4.646
504,992
+0.00(+0.09%)
Mar 26, 2004
4.646
4.674
4.621
4.642
559,947
-0.01(-0.22%)
Mar 25, 2004
4.650
4.702
4.650
4.652
561,433
+0.00(+0.04%)
Mar 24, 2004
4.716
4.716
4.650
4.650
424,292
-0.04(-0.78%)
Mar 23, 2004
4.686
4.724
4.668
4.686
764,915
+0.02(+0.35%)
Mar 22, 2004
4.686
4.706
4.652
4.670
803,037
-0.02(-0.39%)
Mar 19, 2004
4.640
4.716
4.640
4.688
727,783
+0.03(+0.61%)
Mar 18, 2004
4.646
4.676
4.605
4.660
636,191
+0.01(+0.30%)
Mar 17, 2004
4.587
4.654
4.587
4.646
813,929
+0.04(+0.97%)
Mar 16, 2004
4.625
4.625
4.567
4.601
706,989
+0.04(+0.84%)
Mar 15, 2004
4.565
4.567
4.524
4.563
556,977
+0.04(+0.89%)
Mar 12, 2004
4.541
4.549
4.522
4.522
1,209,506
-0.00(-0.04%)
Mar 11, 2004
4.573
4.573
4.494
4.524
788,679
-0.02(-0.44%)
Mar 10, 2004
4.615
4.636
4.545
4.545
1,179,801
-0.08(-1.66%)
Mar 09, 2004
4.615
4.662
4.605
4.621
991,666
-0.02(-0.52%)
Mar 08, 2004
4.646
4.646
4.605
4.646
1,327,833
+0.04(+0.92%)
Mar 05, 2004
4.575
4.625
4.575
4.603
1,342,191
+0.01(+0.13%)
Mar 04, 2004
4.644
4.644
4.563
4.597
920,373
-0.03(-0.65%)
Mar 03, 2004
4.595
4.631
4.569
4.627
642,132
+0.03(+0.70%)
Mar 02, 2004
4.605
4.625
4.579
4.595
655,995
-0.02(-0.44%)
Mar 01, 2004
4.605
4.656
4.591
4.615
877,300
+0.03(+0.57%)
Feb 27, 2004
4.516
4.617
4.494
4.589
1,114,944
+0.07(+1.52%)
Feb 26, 2004
4.539
4.545
4.510
4.520
1,180,296
+0.01(+0.13%)
Feb 25, 2004
4.393
4.514
4.393
4.514
832,742
+0.10(+2.19%)
Feb 24, 2004
4.472
4.484
4.403
4.417
1,001,568
-0.05(-1.13%)
Feb 23, 2004
4.438
4.486
4.438
4.468
663,421
+0.01(+0.23%)
Feb 20, 2004
4.444
4.484
4.432
4.458
1,102,567
+0.00(+0.09%)
Feb 19, 2004
4.520
4.520
4.432
4.454
1,152,076
-0.07(-1.47%)
Feb 18, 2004
4.510
4.528
4.454
4.520
669,857
+0.01(+0.27%)
Feb 17, 2004
4.537
4.579
4.464
4.508
1,378,332
-0.03(-0.67%)
Feb 13, 2004
4.541
4.565
4.520
4.539
680,749
-0.00(-0.09%)
Feb 12, 2004
4.567
4.587
4.535
4.543
1,006,024
-0.04(-0.93%)
Feb 11, 2004
4.625
4.625
4.526
4.585
1,069,891
-0.01(-0.22%)
Feb 10, 2004
4.545
4.613
4.535
4.595
979,784
+0.05(+1.07%)
Feb 09, 2004
4.553
4.573
4.522
4.547
875,815
-0.01(-0.18%)
Feb 06, 2004
4.545
4.601
4.524
4.555
860,467
+0.03(+0.58%)
Feb 05, 2004
4.585
4.589
4.526
4.528
986,716
-0.06(-1.32%)
Feb 04, 2004
4.605
4.648
4.559
4.589
1,620,927
+0.01(+0.31%)
Feb 03, 2004
4.595
4.629
4.472
4.575
1,745,195
-0.12(-2.54%)
Feb 02, 2004
4.646
4.710
4.646
4.694
691,641
+0.01(+0.22%)
Jan 30, 2004
4.678
4.722
4.646
4.684
1,350,112
-0.01(-0.13%)
Jan 29, 2004
4.757
4.797
4.666
4.690
766,895
-0.08(-1.61%)
Jan 28, 2004
4.827
4.886
4.767
4.767
649,559
-0.13(-2.68%)
Jan 27, 2004
4.864
4.898
4.858
4.898
813,929
+0.03(+0.66%)
Jan 26, 2004
4.797
4.866
4.781
4.866
765,905
+0.06(+1.22%)
Jan 23, 2004
4.791
4.807
4.777
4.807
676,789
-0.00(-0.04%)
Jan 22, 2004
4.765
4.813
4.765
4.809
1,562,506
+0.06(+1.32%)
Jan 21, 2004
4.779
4.789
4.747
4.747
818,385
-0.04(-0.89%)
Jan 20, 2004
4.787
4.805
4.773
4.789
824,326
+0.00(+0.08%)
Jan 16, 2004
4.787
4.789
4.749
4.785
677,779
-0.01(-0.13%)
Jan 15, 2004
4.765
4.797
4.765
4.791
466,375
+0.03(+0.59%)
Jan 14, 2004
4.807
4.807
4.757
4.763
836,703
-0.03(-0.55%)
Jan 13, 2004
4.795
4.813
4.769
4.789
526,281
+0.00(+0.04%)
Jan 12, 2004
4.827
4.827
4.769
4.787
1,017,906
-0.06(-1.21%)
Jan 09, 2004
4.848
4.848
4.823
4.846
643,618
-0.02(-0.41%)
Jan 08, 2004
4.908
4.908
4.838
4.866
712,435
-0.03(-0.66%)
Jan 07, 2004
4.848
4.898
4.840
4.898
774,322
+0.05(+1.13%)
Jan 06, 2004
4.908
4.908
4.827
4.844
1,075,337
-0.06(-1.28%)
Jan 05, 2004
4.898
4.914
4.868
4.906
919,878
-0.00(-0.08%)
Jan 02, 2004
4.989
4.993
4.908
4.910
707,979
-0.05(-0.98%)
Dec 31, 2003
5.046
5.046
4.959
4.959
819,375
-0.03(-0.61%)
Dec 30, 2003
4.989
4.997
4.949
4.989
1,159,502
+0.00(+0.00%)
Dec 29, 2003
4.906
4.989
4.900
4.989
1,891,742
+0.08(+1.69%)
Dec 26, 2003
4.888
4.918
4.888
4.906
308,441
+0.03(+0.58%)
Dec 24, 2003
4.846
4.900
4.842
4.878
469,841
+0.04(+0.83%)
Dec 23, 2003
4.846
4.852
4.807
4.838
729,268
-0.02(-0.33%)
Dec 22, 2003
4.844
4.876
4.835
4.854
1,008,995
+0.01(+0.21%)
Dec 19, 2003
4.872
4.914
4.835
4.844
1,069,396
-0.03(-0.66%)
Dec 18, 2003
4.807
4.884
4.769
4.876
1,336,745
+0.07(+1.43%)
Dec 17, 2003
4.815
4.848
4.777
4.807
1,860,056
-0.01(-0.21%)
Dec 16, 2003
4.680
4.807
4.656
4.817
2,347,225
+0.17(+3.65%)
Dec 15, 2003
4.605
4.686
4.555
4.648
1,887,781
+0.04(+0.92%)
Dec 12, 2003
4.625
4.625
4.557
4.605
1,471,410
-0.06(-1.30%)
Dec 11, 2003
4.676
4.696
4.625
4.666
613,912
-0.02(-0.43%)
Dec 10, 2003
4.656
4.686
4.613
4.686
911,462
+0.03(+0.74%)
Dec 09, 2003
4.658
4.682
4.658
4.652
884,232
-0.00(-0.09%)
Dec 08, 2003
4.595
4.646
4.575
4.656
1,016,421
+0.06(+1.41%)
Dec 05, 2003
4.522
4.587
4.504
4.591
787,689
+0.10(+2.16%)
Dec 04, 2003
4.543
4.555
4.494
4.494
1,432,297
-0.08(-1.85%)
Dec 03, 2003
4.615
4.615
4.571
4.579
763,430
-0.06(-1.22%)
Dec 02, 2003
4.623
4.636
4.583
4.636
1,115,439
+0.01(+0.31%)
Dec 01, 2003
4.636
4.636
4.587
4.621
1,429,327
-0.01(-0.31%)
Nov 28, 2003
4.686
4.686
4.625
4.636
587,177
-0.12(-2.51%)
Nov 26, 2003
4.726
4.730
4.726
4.755
688,671
+0.02(+0.34%)
Nov 25, 2003
4.706
4.775
4.706
4.739
793,135
+0.03(+0.69%)
Nov 24, 2003
4.595
4.716
4.595
4.706
1,158,017
+0.10(+2.19%)
Nov 21, 2003
4.646
4.678
4.603
4.605
1,053,553
-0.07(-1.43%)
Nov 20, 2003
4.633
4.674
4.621
4.672
960,476
+0.03(+0.57%)
Nov 19, 2003
4.595
4.658
4.581
4.646
755,508
+0.07(+1.50%)
Nov 18, 2003
4.678
4.686
4.569
4.577
1,089,694
-0.05(-1.09%)
Nov 17, 2003
4.640
4.696
4.605
4.627
960,971
-0.09(-1.88%)
Nov 14, 2003
4.706
4.718
4.583
4.716
1,964,520
+0.15(+3.27%)
Nov 13, 2003
4.472
4.575
4.417
4.567
1,306,049
+0.11(+2.35%)
Nov 12, 2003
4.385
4.462
4.363
4.462
952,554
+0.11(+2.55%)
Nov 11, 2003
4.347
4.393
4.345
4.351
1,050,087
-0.01(-0.28%)
Nov 10, 2003
4.333
4.373
4.333
4.363
1,443,189
+0.02(+0.51%)
Nov 07, 2003
4.343
4.403
4.333
4.341
1,646,177
+0.00(+0.09%)
Nov 06, 2003
4.302
4.341
4.284
4.337
1,082,763
+0.04(+1.04%)
Nov 05, 2003
4.262
4.367
4.292
4.292
1,387,244
+0.03(+0.71%)
Nov 04, 2003
4.262
4.264
4.203
4.262
1,002,459
+0.01(+0.28%)
Nov 03, 2003
4.322
4.381
4.272
4.250
821,850
-0.12(-2.73%)
Oct 31, 2003
4.329
4.373
4.312
4.369
493,110
+0.04(+0.93%)
Oct 30, 2003
4.345
4.379
4.322
4.329
382,210
-0.01(-0.19%)
Oct 29, 2003
4.440
4.440
4.326
4.337
890,173
-0.13(-2.98%)
Oct 28, 2003
4.454
4.472
4.432
4.470
850,566
+0.05(+1.19%)
Oct 27, 2003
4.363
4.448
4.363
4.417
766,895
+0.07(+1.67%)
Oct 24, 2003
4.322
4.389
4.314
4.345
576,780
+0.02(+0.42%)
Oct 23, 2003
4.302
4.373
4.290
4.326
735,209
+0.00(+0.00%)
Oct 22, 2003
4.312
4.329
4.286
4.326
597,574
+0.01(+0.33%)
Oct 21, 2003
4.320
4.405
4.306
4.312
889,183
-0.01(-0.14%)
Oct 20, 2003
4.343
4.363
4.302
4.318
814,424
-0.03(-0.60%)
Oct 17, 2003
4.343
4.353
4.300
4.345
1,113,954
-0.02(-0.37%)
Oct 16, 2003
4.322
4.357
4.284
4.361
1,143,659
+0.04(+0.89%)
Oct 15, 2003
4.377
4.434
4.304
4.322
999,093
-0.08(-1.79%)
Oct 14, 2003
4.444
4.492
4.399
4.401
855,516
-0.03(-0.77%)
Oct 13, 2003
4.343
4.442
4.343
4.436
868,884
+0.12(+2.66%)
Oct 10, 2003
4.383
4.383
4.254
4.320
3,552,276
-0.08(-1.79%)
Oct 09, 2003
4.496
4.496
4.355
4.399
1,563,001
-0.10(-2.16%)
Oct 08, 2003
4.454
4.454
4.454
4.496
782,243
+0.01(+0.27%)
Oct 07, 2003
4.429
4.484
4.379
4.484
1,373,382
+0.03(+0.77%)
Oct 06, 2003
4.504
4.468
4.395
4.450
1,382,788
-0.05(-1.21%)
Oct 03, 2003
4.504
4.504
4.456
4.504
806,502
+0.07(+1.59%)
Oct 02, 2003
4.541
4.545
4.434
4.434
1,497,154
-0.10(-2.18%)
Oct 01, 2003
4.545
4.583
4.514
4.532
695,107
-0.03(-0.71%)
Sep 30, 2003
4.464
4.565
4.444
4.565
911,957
+0.12(+2.68%)
Sep 29, 2003
4.506
4.506
4.425
4.446
886,212
-0.06(-1.30%)
Sep 26, 2003
4.532
4.543
4.504
4.504
431,224
-0.03(-0.62%)
Sep 25, 2003
4.615
4.577
4.528
4.532
760,954
-0.08(-1.79%)
Sep 24, 2003
4.575
4.617
4.575
4.615
794,620
+0.06(+1.38%)
Sep 23, 2003
4.488
4.553
4.482
4.553
745,111
+0.06(+1.44%)
Sep 22, 2003
4.579
4.579
4.488
4.488
835,713
-0.08(-1.68%)
Sep 19, 2003
4.518
4.571
4.518
4.565
1,111,478
+0.04(+0.85%)
Sep 18, 2003
4.474
4.557
4.466
4.526
790,164
+0.04(+0.95%)
Sep 17, 2003
4.474
4.474
4.458
4.484
933,741
+0.03(+0.68%)
Sep 16, 2003
4.474
4.474
4.452
4.454
903,540
-0.01(-0.14%)
Sep 15, 2003
4.448
4.466
4.423
4.460
1,218,418
+0.01(+0.18%)
Sep 12, 2003
4.535
4.549
4.448
4.452
1,140,689
-0.05(-1.17%)
Sep 11, 2003
4.506
4.535
4.478
4.504
475,782
-0.00(-0.09%)
Sep 10, 2003
4.532
4.555
4.484
4.508
554,006
-0.02(-0.40%)
Sep 09, 2003
4.565
4.569
4.504
4.526
491,625
-0.02(-0.40%)
Sep 08, 2003
4.583
4.617
4.494
4.545
735,705
-0.04(-0.84%)
Sep 05, 2003
4.514
4.591
4.476
4.583
894,629
+0.03(+0.75%)
Sep 04, 2003
4.545
4.585
4.516
4.549
751,052
+0.00(+0.09%)
Sep 03, 2003
4.494
4.613
4.486
4.545
1,639,245
+0.05(+1.17%)
Sep 02, 2003
4.474
4.532
4.450
4.492
639,162
+0.02(+0.45%)
Aug 29, 2003
4.454
4.532
4.434
4.472
674,808
+0.03(+0.59%)
Aug 28, 2003
4.423
4.456
4.403
4.446
707,979
-0.00(-0.05%)
Aug 27, 2003
4.419
4.460
4.387
4.448
734,219
+0.03(+0.78%)
Aug 26, 2003
4.329
4.419
4.322
4.413
602,525
+0.10(+2.34%)
Aug 25, 2003
4.312
4.343
4.296
4.312
518,855
-0.02(-0.47%)
Aug 22, 2003
4.339
4.341
4.292
4.333
684,710
+0.02(+0.52%)
Aug 21, 2003
4.284
4.320
4.282
4.310
586,682
+0.01(+0.19%)
Aug 20, 2003
4.341
4.343
4.284
4.302
800,561
-0.02(-0.37%)
Aug 19, 2003
4.341
4.341
4.284
4.318
1,134,748
-0.02(-0.51%)
Aug 18, 2003
4.343
4.349
4.302
4.341
1,092,170
-0.02(-0.37%)
Aug 15, 2003
4.252
4.359
4.252
4.357
702,038
+0.07(+1.75%)
Aug 14, 2003
4.288
4.288
4.262
4.282
919,383
-0.01(-0.24%)
Aug 13, 2003
4.284
4.314
4.223
4.292
1,505,571
-0.02(-0.56%)
Aug 12, 2003
4.335
4.341
4.223
4.316
1,691,725
-0.02(-0.42%)
Aug 11, 2003
4.333
4.353
4.193
4.335
2,459,116
+0.00(+0.05%)
Aug 08, 2003
4.314
4.343
4.308
4.333
474,792
-0.01(-0.23%)
Aug 07, 2003
4.312
4.371
4.302
4.343
694,117
+0.01(+0.23%)
Aug 06, 2003
4.361
4.393
4.302
4.333
717,386
+0.05(+1.23%)
Aug 05, 2003
4.284
4.335
4.230
4.280
665,402
+0.02(+0.38%)
Aug 04, 2003
4.312
4.339
4.254
4.264
997,608
-0.08(-1.81%)
Aug 01, 2003
4.423
4.423
4.294
4.343
931,760
-0.08(-1.83%)
Jul 31, 2003
4.429
4.444
4.383
4.423
984,240
+0.01(+0.23%)
Jul 30, 2003
4.421
4.444
4.379
4.413
1,033,749
+0.04(+0.97%)
Jul 29, 2003
4.381
4.423
4.351
4.371
897,599
-0.07(-1.55%)
Jul 28, 2003
4.440
4.454
4.423
4.440
1,092,665
+0.00(+0.05%)
Jul 25, 2003
4.367
4.470
4.345
4.438
1,051,077
+0.07(+1.62%)
Jul 24, 2003
4.444
4.444
4.347
4.367
915,422
-0.07(-1.50%)
Jul 23, 2003
4.438
4.444
4.403
4.434
865,418
-0.01(-0.18%)
Jul 22, 2003
4.436
4.484
4.403
4.442
1,040,680
+0.02(+0.41%)
Jul 21, 2003
4.425
4.484
4.383
4.423
994,142
+0.00(+0.00%)
Jul 18, 2003
4.292
4.442
4.252
4.423
1,944,221
+0.13(+3.06%)
Jul 17, 2003
4.403
4.440
4.090
4.292
4,527,605
-0.15(-3.41%)
Jul 16, 2003
4.464
4.545
4.343
4.444
7,132,278
-0.28(-5.98%)
Jul 15, 2003
4.759
4.835
4.700
4.726
1,640,235
-0.06(-1.35%)
Jul 14, 2003
4.765
4.868
4.726
4.791
1,673,407
+0.01(+0.13%)
Jul 11, 2003
4.787
4.846
4.749
4.785
1,174,850
+0.00(+0.04%)
Jul 10, 2003
4.737
4.787
4.700
4.783
1,160,492
+0.06(+1.20%)
Jul 09, 2003
4.734
4.747
4.678
4.726
1,018,401
+0.01(+0.21%)
Jul 08, 2003
4.664
4.724
4.664
4.716
1,162,968
+0.03(+0.60%)
Jul 07, 2003
4.686
4.708
4.633
4.688
1,280,304
-0.01(-0.13%)
Jul 03, 2003
4.696
4.696
4.646
4.694
775,312
+0.05(+1.13%)
Jul 02, 2003
4.601
4.656
4.585
4.642
1,086,724
+0.04(+0.88%)
Jul 01, 2003
4.545
4.633
4.496
4.601
1,058,504
+0.05(+1.11%)
Jun 30, 2003
4.636
4.636
4.541
4.551
911,462
-0.08(-1.83%)
Jun 27, 2003
4.605
4.666
4.605
4.636
923,344
+0.03(+0.66%)
Jun 26, 2003
4.563
4.650
4.563
4.605
1,294,167
+0.06(+1.33%)
Jun 25, 2003
4.563
4.577
4.498
4.545
1,126,826
+0.00(+0.00%)
Jun 24, 2003
4.532
4.571
4.506
4.545
1,035,730
+0.02(+0.54%)
Jun 23, 2003
4.547
4.553
4.480
4.520
822,345
-0.04(-0.97%)
Jun 20, 2003
4.595
4.595
4.516
4.565
979,289
+0.00(+0.00%)
Jun 19, 2003
4.555
4.565
4.446
4.565
2,447,729
+0.00(+0.00%)
Jun 18, 2003
4.625
4.664
4.555
4.565
1,478,341
-0.08(-1.78%)
Jun 17, 2003
4.676
4.676
4.577
4.648
1,950,162
+0.01(+0.22%)
Jun 16, 2003
4.638
4.656
4.605
4.638
1,429,327
-0.02(-0.35%)
Jun 13, 2003
4.676
4.692
4.585
4.654
1,315,456
-0.04(-0.90%)
Jun 12, 2003
4.704
4.714
4.646
4.696
1,438,238
+0.01(+0.13%)
Jun 11, 2003
4.654
4.706
4.585
4.690
3,600,795
+0.06(+1.31%)
Jun 10, 2003
4.601
4.629
4.555
4.629
1,469,429
+0.03(+0.61%)
Jun 09, 2003
4.633
4.636
4.577
4.601
1,736,283
-0.01(-0.22%)
Jun 06, 2003
4.664
4.666
4.577
4.611
3,080,950
-0.01(-0.22%)
Jun 05, 2003
4.589
4.623
4.551
4.621
2,146,713
+0.03(+0.70%)
Jun 04, 2003
4.565
4.599
4.524
4.589
2,334,353
+0.04(+0.84%)
Jun 03, 2003
4.530
4.565
4.518
4.551
2,329,897
+0.02(+0.45%)
Jun 02, 2003
4.518
4.579
4.514
4.530
4,447,896
+0.02(+0.36%)
May 30, 2003
4.506
4.545
4.506
4.514
15,017,590
+0.00(+0.00%)
May 29, 2003
4.652
4.668
4.504
4.514
3,221,061
-0.14(-2.99%)
May 28, 2003
4.595
4.700
4.595
4.654
2,386,833
-0.06(-1.20%)
May 27, 2003
4.807
4.848
4.698
4.710
2,058,587
-0.11(-2.35%)
May 23, 2003
4.807
4.838
4.747
4.823
1,085,239
-0.00(-0.08%)
May 22, 2003
4.805
4.888
4.745
4.827
1,231,786
+0.00(+0.08%)
May 21, 2003
4.799
4.870
4.739
4.823
807,493
-0.02(-0.33%)
May 20, 2003
4.896
4.896
4.817
4.840
676,789
-0.08(-1.72%)
May 19, 2003
4.941
4.987
4.888
4.924
1,210,497
+0.01(+0.29%)
May 16, 2003
4.823
4.979
4.807
4.910
1,436,258
+0.11(+2.27%)
May 15, 2003
4.787
4.817
4.714
4.801
502,517
+0.05(+1.15%)
May 14, 2003
4.747
4.775
4.646
4.747
1,008,500
+0.05(+0.99%)
May 13, 2003
4.757
4.757
4.646
4.700
1,785,792
-0.09(-1.81%)
May 12, 2003
4.666
4.807
4.631
4.787
2,100,670
+0.22(+4.87%)
May 09, 2003
4.478
4.599
4.470
4.565
1,353,083
+0.09(+1.94%)
May 08, 2003
4.444
4.565
4.423
4.478
820,860
+0.05(+1.19%)
May 07, 2003
4.393
4.444
4.322
4.425
1,152,076
+0.07(+1.58%)
May 06, 2003
4.442
4.482
4.345
4.357
1,392,690
-0.12(-2.66%)
May 05, 2003
4.535
4.561
4.464
4.476
629,260
-0.03(-0.63%)
May 02, 2003
4.415
4.522
4.415
4.504
844,129
+0.08(+1.78%)
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.