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
Diodes Inc
(NQ:
DIOD
)
73.12
-0.69 (-0.94%)
Streaming Delayed Price
Updated: 11:42 AM EDT, May 21, 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
5.551
5.877
5.495
5.786
767,832
+0.30(+5.55%)
Apr 28, 2005
5.464
5.570
5.375
5.481
694,323
+0.08(+1.43%)
Apr 27, 2005
5.337
5.456
5.191
5.404
219,863
+0.05(+0.96%)
Apr 26, 2005
5.314
5.399
5.225
5.353
150,567
+0.06(+1.08%)
Apr 25, 2005
5.316
5.337
5.189
5.296
132,763
-0.01(-0.26%)
Apr 22, 2005
5.369
5.369
5.098
5.310
474,354
-0.03(-0.55%)
Apr 21, 2005
5.229
5.377
5.213
5.339
252,859
+0.12(+2.39%)
Apr 20, 2005
5.412
5.501
5.171
5.215
479,126
-0.13(-2.51%)
Apr 19, 2005
4.978
5.367
4.978
5.349
391,524
+0.37(+7.50%)
Apr 18, 2005
4.998
5.057
4.929
4.976
143,763
-0.03(-0.67%)
Apr 15, 2005
5.161
5.175
4.879
5.009
344,868
-0.12(-2.27%)
Apr 14, 2005
5.341
5.341
5.106
5.126
216,576
-0.20(-3.67%)
Apr 13, 2005
5.325
5.377
5.290
5.321
179,410
-0.03(-0.63%)
Apr 12, 2005
5.501
5.501
5.260
5.355
320,717
-0.15(-2.66%)
Apr 11, 2005
5.466
5.531
5.466
5.501
165,757
+0.01(+0.14%)
Apr 08, 2005
5.578
5.588
5.481
5.493
282,305
-0.09(-1.56%)
Apr 07, 2005
5.399
5.695
5.399
5.580
1,050,738
+0.24(+4.44%)
Apr 06, 2005
5.462
5.481
5.337
5.343
66,375
-0.11(-1.99%)
Apr 05, 2005
5.371
5.452
5.284
5.452
375,234
+0.12(+2.22%)
Apr 04, 2005
5.351
5.400
5.284
5.333
383,701
-0.01(-0.22%)
Apr 01, 2005
5.333
5.446
5.316
5.345
217,401
-0.01(-0.26%)
Mar 31, 2005
5.481
5.503
5.333
5.359
219,242
-0.07(-1.20%)
Mar 30, 2005
5.353
5.487
5.353
5.424
271,377
+0.09(+1.61%)
Mar 29, 2005
5.383
5.402
5.288
5.338
433,323
-0.02(-0.42%)
Mar 28, 2005
5.104
5.399
5.104
5.361
536,834
+0.30(+6.02%)
Mar 24, 2005
5.045
5.094
5.037
5.057
115,778
+0.01(+0.16%)
Mar 23, 2005
4.909
5.077
4.909
5.049
186,214
+0.11(+2.24%)
Mar 22, 2005
4.849
4.978
4.784
4.938
264,309
+0.13(+2.63%)
Mar 21, 2005
4.804
4.840
4.693
4.812
219,654
-0.03(-0.61%)
Mar 18, 2005
5.057
5.057
4.776
4.841
255,366
-0.17(-3.31%)
Mar 17, 2005
4.972
5.035
4.938
5.007
130,394
+0.07(+1.40%)
Mar 16, 2005
4.840
4.964
4.840
4.938
406,581
+0.03(+0.60%)
Mar 15, 2005
5.009
5.019
4.841
4.909
325,842
-0.03(-0.60%)
Mar 14, 2005
5.000
5.043
4.938
4.938
120,780
-0.11(-2.15%)
Mar 11, 2005
5.173
5.211
4.919
5.047
181,010
-0.09(-1.81%)
Mar 10, 2005
5.126
5.193
5.051
5.140
170,640
-0.02(-0.34%)
Mar 09, 2005
5.033
5.278
4.970
5.158
200,540
+0.13(+2.67%)
Mar 08, 2005
5.276
5.294
4.980
5.023
262,890
-0.25(-4.83%)
Mar 07, 2005
5.308
5.351
5.237
5.278
195,439
-0.02(-0.41%)
Mar 04, 2005
5.160
5.371
5.140
5.300
371,038
+0.16(+3.11%)
Mar 03, 2005
5.144
5.171
5.063
5.140
209,056
-0.02(-0.31%)
Mar 02, 2005
5.136
5.221
5.136
5.156
198,382
+0.01(+0.29%)
Mar 01, 2005
5.084
5.165
5.082
5.141
246,996
+0.06(+1.23%)
Feb 28, 2005
5.055
5.136
5.049
5.079
300,168
-0.02(-0.35%)
Feb 25, 2005
5.037
5.110
4.996
5.096
100,374
+0.02(+0.35%)
Feb 24, 2005
4.691
5.079
4.691
5.079
220,158
+0.35(+7.48%)
Feb 23, 2005
4.909
4.917
4.642
4.725
409,178
-0.20(-4.01%)
Feb 22, 2005
4.903
5.047
4.857
4.922
220,009
-0.04(-0.76%)
Feb 18, 2005
4.938
5.025
4.881
4.960
209,625
+0.03(+0.64%)
Feb 17, 2005
5.175
5.207
4.867
4.928
294,826
-0.24(-4.66%)
Feb 16, 2005
5.175
5.185
5.110
5.169
434,700
+0.04(+0.77%)
Feb 15, 2005
5.059
5.211
5.011
5.130
240,115
+0.05(+0.97%)
Feb 14, 2005
5.088
5.130
4.952
5.080
194,523
+0.01(+0.27%)
Feb 11, 2005
5.013
5.120
4.780
5.067
465,894
+0.14(+2.76%)
Feb 10, 2005
5.136
5.246
4.863
4.930
452,094
-0.24(-4.73%)
Feb 09, 2005
5.325
5.333
5.138
5.175
581,856
-0.10(-1.95%)
Feb 08, 2005
5.007
5.333
4.920
5.278
1,255,851
+0.40(+8.31%)
Feb 07, 2005
4.711
5.136
4.711
4.873
1,304,635
+0.34(+7.59%)
Feb 04, 2005
4.247
4.535
4.200
4.529
677,223
+0.32(+7.70%)
Feb 03, 2005
4.148
4.251
4.109
4.205
273,993
+0.02(+0.47%)
Feb 02, 2005
4.138
4.186
4.122
4.186
234,123
+0.01(+0.33%)
Feb 01, 2005
4.154
4.186
4.130
4.172
179,676
-0.02(-0.38%)
Jan 31, 2005
4.109
4.205
4.109
4.188
67,929
+0.06(+1.44%)
Jan 28, 2005
4.237
4.237
4.119
4.128
224,793
-0.04(-0.95%)
Jan 27, 2005
4.219
4.265
4.148
4.168
173,423
-0.00(-0.05%)
Jan 26, 2005
4.184
4.263
4.148
4.170
119,162
+0.02(+0.52%)
Jan 25, 2005
3.984
4.170
3.984
4.148
294,617
+0.16(+4.12%)
Jan 24, 2005
4.113
4.136
3.984
3.984
358,755
-0.16(-3.95%)
Jan 21, 2005
4.109
4.160
4.109
4.148
299,893
+0.00(+0.00%)
Jan 20, 2005
4.124
4.198
4.093
4.148
183,546
+0.00(+0.10%)
Jan 19, 2005
4.192
4.217
4.144
4.144
135,834
-0.03(-0.80%)
Jan 18, 2005
4.421
4.431
4.105
4.178
534,980
-0.31(-6.95%)
Jan 14, 2005
4.306
4.498
4.257
4.490
429,354
+0.24(+5.72%)
Jan 13, 2005
4.152
4.314
4.148
4.247
680,670
+0.00(+0.05%)
Jan 12, 2005
4.275
4.275
4.162
4.245
485,019
+0.03(+0.70%)
Jan 11, 2005
4.247
4.247
4.081
4.215
400,142
+0.01(+0.23%)
Jan 10, 2005
4.047
4.257
4.012
4.205
468,807
+0.20(+4.88%)
Jan 07, 2005
3.852
4.040
3.852
4.010
471,273
+0.14(+3.68%)
Jan 06, 2005
4.059
4.099
3.767
3.868
669,269
-0.19(-4.72%)
Jan 05, 2005
4.111
4.168
4.051
4.059
440,957
-0.09(-2.10%)
Jan 04, 2005
4.484
4.500
4.055
4.146
642,024
-0.27(-6.13%)
Jan 03, 2005
4.437
4.492
4.407
4.417
213,358
-0.05(-1.19%)
Dec 31, 2004
4.403
4.579
4.383
4.470
169,650
-0.01(-0.26%)
Dec 30, 2004
4.573
4.638
4.474
4.482
121,500
-0.09(-1.90%)
Dec 29, 2004
4.551
4.610
4.474
4.569
140,400
+0.05(+1.00%)
Dec 28, 2004
4.425
4.610
4.409
4.523
453,600
+0.08(+1.78%)
Dec 27, 2004
4.454
4.494
4.391
4.444
355,950
+0.02(+0.49%)
Dec 23, 2004
4.371
4.452
4.346
4.423
171,225
+0.01(+0.22%)
Dec 22, 2004
4.494
4.500
4.395
4.413
116,550
-0.02(-0.36%)
Dec 21, 2004
4.346
4.450
4.346
4.429
158,400
+0.06(+1.36%)
Dec 20, 2004
4.401
4.533
4.354
4.369
270,450
-0.03(-0.62%)
Dec 17, 2004
4.476
4.506
4.360
4.397
451,800
-0.04(-0.81%)
Dec 16, 2004
4.595
4.597
4.425
4.433
243,675
-0.05(-1.10%)
Dec 15, 2004
4.444
4.618
4.417
4.482
400,950
+0.07(+1.66%)
Dec 14, 2004
4.257
4.442
4.257
4.409
441,225
+0.14(+3.38%)
Dec 13, 2004
4.247
4.419
4.247
4.265
485,550
-0.02(-0.37%)
Dec 10, 2004
4.352
4.433
4.267
4.280
505,350
-0.02(-0.46%)
Dec 09, 2004
4.435
4.444
4.267
4.300
1,143,000
-0.16(-3.63%)
Dec 08, 2004
4.525
4.583
4.298
4.462
1,165,725
-0.10(-2.12%)
Dec 07, 2004
4.567
4.581
4.474
4.559
1,022,850
-0.03(-0.69%)
Dec 06, 2004
4.790
4.790
4.573
4.591
611,775
-0.17(-3.56%)
Dec 03, 2004
4.909
4.916
4.755
4.760
429,525
-0.07(-1.43%)
Dec 02, 2004
4.691
4.889
4.691
4.830
296,775
+0.05(+1.03%)
Dec 01, 2004
4.849
4.909
4.719
4.780
441,225
-0.13(-2.69%)
Nov 30, 2004
4.948
4.966
4.849
4.913
321,750
-0.07(-1.35%)
Nov 29, 2004
4.986
5.033
4.909
4.980
662,625
+0.04(+0.84%)
Nov 26, 2004
4.838
4.980
4.755
4.938
136,575
+0.08(+1.63%)
Nov 24, 2004
4.840
4.897
4.648
4.859
759,825
-0.02(-0.45%)
Nov 23, 2004
5.082
5.124
4.840
4.881
649,800
-0.23(-4.45%)
Nov 22, 2004
5.363
5.442
5.100
5.108
514,575
-0.23(-4.22%)
Nov 19, 2004
5.470
5.470
5.304
5.333
202,950
-0.12(-2.14%)
Nov 18, 2004
5.487
5.489
5.387
5.450
141,300
+0.02(+0.40%)
Nov 17, 2004
5.491
5.523
5.387
5.428
276,975
+0.07(+1.33%)
Nov 16, 2004
5.582
5.590
5.357
5.357
345,825
-0.14(-2.62%)
Nov 15, 2004
5.165
5.501
5.165
5.501
290,475
+0.24(+4.54%)
Nov 12, 2004
5.373
5.462
5.114
5.262
395,775
-0.11(-1.99%)
Nov 11, 2004
5.549
5.551
5.361
5.369
274,050
-0.05(-0.98%)
Nov 10, 2004
5.541
5.541
5.321
5.422
205,875
+0.01(+0.26%)
Nov 09, 2004
5.383
5.412
5.284
5.408
271,575
+0.08(+1.44%)
Nov 08, 2004
5.470
5.509
5.231
5.331
317,250
-0.05(-0.99%)
Nov 05, 2004
5.535
5.535
5.217
5.385
558,000
-0.05(-0.84%)
Nov 04, 2004
5.375
5.476
5.373
5.430
260,550
-0.00(-0.05%)
Nov 03, 2004
5.476
5.533
5.375
5.433
571,950
+0.08(+1.49%)
Nov 02, 2004
5.547
5.551
5.294
5.353
564,975
-0.19(-3.39%)
Nov 01, 2004
5.720
5.798
5.339
5.541
495,675
-0.23(-4.04%)
Oct 29, 2004
5.578
5.774
5.517
5.774
414,675
+0.25(+4.58%)
Oct 28, 2004
5.551
5.655
5.383
5.521
475,425
+0.08(+1.41%)
Oct 27, 2004
5.539
5.776
5.057
5.444
858,375
-0.09(-1.71%)
Oct 26, 2004
5.586
5.859
5.239
5.539
1,071,900
+0.29(+5.61%)
Oct 25, 2004
5.256
5.371
5.088
5.244
116,100
+0.10(+2.04%)
Oct 22, 2004
5.533
5.689
5.102
5.140
384,525
-0.39(-7.04%)
Oct 21, 2004
5.250
5.531
5.146
5.529
263,925
+0.28(+5.30%)
Oct 20, 2004
5.067
5.300
4.966
5.250
268,650
+0.17(+3.42%)
Oct 19, 2004
4.903
5.126
4.903
5.077
235,125
+0.10(+2.02%)
Oct 18, 2004
5.073
5.073
4.804
4.976
177,300
-0.00(-0.04%)
Oct 15, 2004
5.316
5.341
4.847
4.978
490,950
-0.39(-7.18%)
Oct 14, 2004
5.268
5.478
5.175
5.363
308,925
+0.10(+1.95%)
Oct 13, 2004
5.039
5.308
5.037
5.260
197,100
+0.18(+3.50%)
Oct 12, 2004
5.298
5.310
5.001
5.082
306,900
-0.20(-3.85%)
Oct 11, 2004
5.387
5.387
5.248
5.286
141,300
-0.04(-0.78%)
Oct 08, 2004
5.551
5.551
5.246
5.327
263,925
-0.21(-3.78%)
Oct 07, 2004
5.572
5.590
5.462
5.537
202,275
+0.01(+0.11%)
Oct 06, 2004
5.533
5.572
5.343
5.531
184,950
+0.04(+0.65%)
Oct 05, 2004
5.359
5.592
5.205
5.495
627,300
+0.25(+4.82%)
Oct 04, 2004
5.481
5.481
5.195
5.242
555,750
-0.14(-2.60%)
Oct 01, 2004
5.156
5.480
5.019
5.383
492,525
+0.29(+5.78%)
Sep 30, 2004
4.970
5.088
4.938
5.088
193,725
+0.15(+3.04%)
Sep 29, 2004
4.776
5.037
4.764
4.938
195,525
+0.14(+3.01%)
Sep 28, 2004
4.680
4.794
4.680
4.794
137,475
+0.05(+1.04%)
Sep 27, 2004
4.889
4.889
4.719
4.745
100,575
-0.11(-2.36%)
Sep 24, 2004
4.834
5.027
4.834
4.859
116,775
-0.03(-0.69%)
Sep 23, 2004
4.887
4.942
4.840
4.893
179,550
-0.07(-1.35%)
Sep 22, 2004
5.175
5.175
4.879
4.960
96,525
-0.15(-2.90%)
Sep 21, 2004
4.988
5.163
4.917
5.108
292,050
+0.14(+2.82%)
Sep 20, 2004
4.881
4.988
4.820
4.968
154,575
+0.11(+2.24%)
Sep 17, 2004
4.883
4.899
4.762
4.859
160,200
+0.08(+1.78%)
Sep 16, 2004
4.849
4.869
4.774
4.774
100,350
-0.04(-0.78%)
Sep 15, 2004
4.727
4.834
4.711
4.812
262,125
+0.01(+0.12%)
Sep 14, 2004
4.654
4.865
4.587
4.806
371,700
+0.20(+4.33%)
Sep 13, 2004
4.474
4.741
4.474
4.606
223,875
+0.10(+2.33%)
Sep 10, 2004
4.527
4.806
4.446
4.502
582,300
-0.02(-0.35%)
Sep 09, 2004
3.929
4.520
3.793
4.518
932,175
+0.78(+21.00%)
Sep 08, 2004
3.743
3.824
3.698
3.733
101,533
+0.03(+0.69%)
Sep 07, 2004
3.761
3.923
3.694
3.708
146,700
+0.01(+0.20%)
Sep 03, 2004
3.720
3.775
3.654
3.700
383,175
-0.05(-1.41%)
Sep 02, 2004
3.860
3.878
3.743
3.753
139,050
-0.07(-1.76%)
Sep 01, 2004
3.828
4.063
3.777
3.820
200,025
+0.03(+0.68%)
Aug 31, 2004
3.844
3.889
3.769
3.795
181,575
-0.04(-1.03%)
Aug 30, 2004
3.878
3.931
3.834
3.834
70,650
-0.06(-1.57%)
Aug 27, 2004
3.895
3.929
3.864
3.895
52,425
+0.02(+0.61%)
Aug 26, 2004
3.941
3.941
3.862
3.872
154,800
-0.02(-0.51%)
Aug 25, 2004
3.909
3.960
3.872
3.891
299,475
+0.02(+0.41%)
Aug 24, 2004
4.057
4.130
3.876
3.876
262,350
-0.22(-5.31%)
Aug 23, 2004
4.057
4.213
4.057
4.093
99,000
-0.04(-0.91%)
Aug 20, 2004
3.959
4.130
3.931
4.130
145,759
+0.19(+4.81%)
Aug 19, 2004
4.024
4.067
3.901
3.941
81,900
-0.12(-3.06%)
Aug 18, 2004
4.002
4.093
3.968
4.065
308,173
+0.08(+2.13%)
Aug 17, 2004
4.026
4.109
3.885
3.980
154,125
+0.05(+1.26%)
Aug 16, 2004
3.895
4.047
3.864
3.931
211,275
-0.01(-0.30%)
Aug 13, 2004
4.069
4.126
3.844
3.943
373,275
-0.20(-4.82%)
Aug 12, 2004
4.237
4.257
4.083
4.142
182,475
-0.14(-3.36%)
Aug 11, 2004
4.354
4.371
4.122
4.286
295,425
-0.16(-3.56%)
Aug 10, 2004
4.217
4.450
4.217
4.444
224,100
+0.18(+4.17%)
Aug 09, 2004
4.180
4.304
4.180
4.267
159,333
+0.04(+0.89%)
Aug 06, 2004
4.454
4.454
4.178
4.229
360,000
-0.30(-6.59%)
Aug 05, 2004
4.512
4.642
4.484
4.527
182,025
-0.04(-0.82%)
Aug 04, 2004
4.674
4.689
4.393
4.565
264,150
-0.03(-0.60%)
Aug 03, 2004
4.630
4.683
4.573
4.593
221,625
-0.08(-1.73%)
Aug 02, 2004
4.468
4.703
4.381
4.674
614,475
+0.15(+3.23%)
Jul 30, 2004
4.148
4.595
4.128
4.527
402,075
+0.39(+9.35%)
Jul 29, 2004
3.834
4.148
3.822
4.140
667,350
+0.38(+9.97%)
Jul 28, 2004
3.737
3.911
3.583
3.765
613,575
+0.33(+9.60%)
Jul 27, 2004
3.320
3.475
3.190
3.435
195,975
+0.11(+3.33%)
Jul 26, 2004
3.297
3.455
3.200
3.324
150,750
-0.05(-1.46%)
Jul 23, 2004
3.407
3.479
3.320
3.374
89,550
-0.09(-2.68%)
Jul 22, 2004
3.501
3.536
3.433
3.467
128,700
-0.07(-2.06%)
Jul 21, 2004
3.644
3.741
3.520
3.540
229,725
-0.08(-2.29%)
Jul 20, 2004
3.516
3.654
3.488
3.623
135,000
+0.06(+1.72%)
Jul 19, 2004
3.526
3.631
3.471
3.561
282,600
+0.03(+0.84%)
Jul 16, 2004
3.585
3.654
3.496
3.532
251,100
-0.11(-3.09%)
Jul 15, 2004
3.627
3.765
3.577
3.644
243,225
+0.03(+0.71%)
Jul 14, 2004
3.990
4.022
3.603
3.619
646,425
-0.42(-10.46%)
Jul 13, 2004
4.178
4.247
4.041
4.041
127,800
-0.16(-3.76%)
Jul 12, 2004
4.237
4.253
4.069
4.200
133,200
-0.06(-1.44%)
Jul 09, 2004
4.272
4.415
4.221
4.261
106,650
+0.00(+0.05%)
Jul 08, 2004
4.389
4.435
4.259
4.259
140,175
-0.16(-3.62%)
Jul 07, 2004
4.373
4.543
4.340
4.419
111,375
+0.02(+0.40%)
Jul 06, 2004
4.640
4.640
4.381
4.401
130,275
-0.24(-5.07%)
Jul 02, 2004
4.543
4.721
4.397
4.636
218,475
+0.13(+2.85%)
Jul 01, 2004
4.668
4.680
4.433
4.508
148,275
-0.17(-3.67%)
Jun 30, 2004
4.697
4.780
4.668
4.680
137,025
-0.05(-0.96%)
Jun 29, 2004
4.638
4.725
4.632
4.725
132,300
+0.09(+1.92%)
Jun 28, 2004
4.638
4.717
4.628
4.636
167,625
-0.08(-1.68%)
Jun 25, 2004
4.636
4.718
4.567
4.715
342,000
+0.14(+3.07%)
Jun 24, 2004
4.575
4.636
4.525
4.575
223,650
-0.03(-0.56%)
Jun 23, 2004
4.427
4.638
4.385
4.600
135,450
+0.22(+5.00%)
Jun 22, 2004
4.288
4.427
4.247
4.381
67,500
+0.08(+1.79%)
Jun 21, 2004
4.251
4.416
4.251
4.304
54,225
-0.02(-0.50%)
Jun 18, 2004
4.235
4.346
4.154
4.326
130,725
+0.05(+1.11%)
Jun 17, 2004
4.541
4.541
4.273
4.279
125,100
-0.21(-4.62%)
Jun 16, 2004
4.543
4.654
4.452
4.486
84,150
-0.03(-0.61%)
Jun 15, 2004
4.425
4.616
4.425
4.514
52,650
+0.07(+1.56%)
Jun 14, 2004
4.565
4.582
4.444
4.444
86,850
-0.14(-3.10%)
Jun 10, 2004
4.547
4.632
4.514
4.587
72,900
+0.04(+0.96%)
Jun 09, 2004
4.701
4.776
4.541
4.543
160,200
-0.17(-3.60%)
Jun 08, 2004
4.642
4.798
4.604
4.713
263,025
+0.08(+1.84%)
Jun 07, 2004
4.444
4.650
4.444
4.628
156,150
+0.17(+3.86%)
Jun 04, 2004
4.593
4.691
4.446
4.456
236,925
-0.07(-1.44%)
Jun 03, 2004
4.541
4.622
4.425
4.521
360,675
+0.16(+3.62%)
Jun 02, 2004
4.346
4.419
4.261
4.363
93,825
+0.01(+0.31%)
Jun 01, 2004
4.269
4.395
4.241
4.350
154,125
+0.04(+0.87%)
May 28, 2004
4.269
4.326
4.235
4.312
64,125
+0.02(+0.41%)
May 27, 2004
4.267
4.346
4.241
4.294
91,125
+0.03(+0.65%)
May 26, 2004
4.138
4.296
4.101
4.267
182,475
+0.15(+3.65%)
May 25, 2004
4.205
4.259
4.101
4.117
89,325
-0.09(-2.25%)
May 24, 2004
4.192
4.265
4.124
4.211
55,575
-0.03(-0.61%)
May 21, 2004
4.166
4.237
4.016
4.237
65,925
+0.10(+2.34%)
May 20, 2004
4.263
4.263
4.109
4.140
118,350
-0.05(-1.13%)
May 19, 2004
4.271
4.352
4.170
4.188
101,250
-0.00(-0.05%)
May 18, 2004
4.065
4.249
4.065
4.190
56,025
+0.07(+1.73%)
May 17, 2004
4.095
4.119
3.980
4.119
102,600
-0.05(-1.23%)
May 14, 2004
4.305
4.312
4.134
4.170
76,500
-0.13(-2.99%)
May 13, 2004
4.354
4.423
4.267
4.298
58,050
-0.00(-0.09%)
May 12, 2004
4.452
4.452
4.170
4.302
158,175
-0.10(-2.24%)
May 11, 2004
4.338
4.401
4.229
4.401
83,925
+0.13(+2.96%)
May 10, 2004
4.247
4.338
4.069
4.275
205,200
+0.00(+0.09%)
May 07, 2004
4.361
4.496
4.249
4.271
265,725
-0.12(-2.79%)
May 06, 2004
4.444
4.444
4.312
4.393
165,375
-0.03(-0.58%)
May 05, 2004
4.429
4.577
4.399
4.419
232,875
-0.03(-0.62%)
May 04, 2004
4.346
4.523
4.310
4.446
209,475
+0.13(+2.93%)
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.