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
Daktronics Inc
(NQ:
DAKT
)
11.41
-0.24 (-2.06%)
Streaming Delayed Price
Updated: 4:00 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
6.239
6.347
6.162
6.227
188,644
-0.01(-0.20%)
Apr 27, 2006
6.428
6.463
6.230
6.239
616,354
-0.18(-2.87%)
Apr 26, 2006
6.158
6.755
6.144
6.424
1,723,113
+0.30(+4.82%)
Apr 25, 2006
6.076
6.146
5.976
6.128
309,865
+0.09(+1.53%)
Apr 24, 2006
6.192
6.192
5.990
6.036
277,329
-0.14(-2.29%)
Apr 21, 2006
6.151
6.192
6.025
6.178
314,529
+0.09(+1.46%)
Apr 20, 2006
6.082
6.101
5.908
6.089
232,628
+0.01(+0.24%)
Apr 19, 2006
6.155
6.155
5.922
6.074
309,188
-0.06(-0.91%)
Apr 18, 2006
5.979
6.135
5.938
6.130
200,772
+0.15(+2.52%)
Apr 17, 2006
6.063
6.076
5.908
5.979
140,639
-0.10(-1.67%)
Apr 13, 2006
6.006
6.147
5.944
6.081
138,661
+0.07(+1.14%)
Apr 12, 2006
6.000
6.073
5.904
6.012
257,681
+0.01(+0.21%)
Apr 11, 2006
6.192
6.192
5.930
6.000
486,530
-0.16(-2.63%)
Apr 10, 2006
6.182
6.182
6.089
6.162
357,423
+0.00(+0.05%)
Apr 07, 2006
6.231
6.231
6.100
6.158
530,431
-0.04(-0.69%)
Apr 06, 2006
6.112
6.225
6.078
6.201
377,226
+0.11(+1.75%)
Apr 05, 2006
6.192
6.231
5.968
6.095
430,125
-0.08(-1.26%)
Apr 04, 2006
5.900
6.189
5.868
6.173
793,261
+0.27(+4.52%)
Apr 03, 2006
5.781
5.971
5.771
5.906
595,840
+0.11(+1.92%)
Mar 31, 2006
5.843
5.859
5.700
5.795
234,001
-0.02(-0.33%)
Mar 30, 2006
5.941
5.992
5.768
5.814
576,342
-0.10(-1.69%)
Mar 29, 2006
5.822
6.017
5.684
5.914
934,405
+0.09(+1.53%)
Mar 28, 2006
5.973
6.025
5.795
5.825
350,189
-0.20(-3.24%)
Mar 27, 2006
6.251
6.257
5.925
6.020
389,225
-0.23(-3.63%)
Mar 24, 2006
6.125
6.255
6.062
6.247
260,546
+0.15(+2.42%)
Mar 23, 2006
6.112
6.149
5.997
6.100
220,767
-0.01(-0.18%)
Mar 22, 2006
5.923
6.160
5.912
6.111
586,404
+0.14(+2.34%)
Mar 21, 2006
6.271
6.271
5.936
5.971
594,435
-0.29(-4.69%)
Mar 20, 2006
6.165
6.338
6.162
6.265
429,451
+0.08(+1.28%)
Mar 17, 2006
6.182
6.211
6.097
6.185
586,650
+0.02(+0.31%)
Mar 16, 2006
6.139
6.211
6.106
6.166
400,994
+0.04(+0.60%)
Mar 15, 2006
6.081
6.160
6.057
6.130
362,008
+0.03(+0.55%)
Mar 14, 2006
6.077
6.173
6.036
6.097
615,910
+0.02(+0.39%)
Mar 13, 2006
6.009
6.074
5.998
6.073
476,149
+0.08(+1.35%)
Mar 10, 2006
5.892
5.992
5.853
5.992
366,206
+0.11(+1.94%)
Mar 09, 2006
5.717
5.890
5.675
5.877
1,114,049
+0.20(+3.61%)
Mar 08, 2006
5.560
5.684
5.541
5.673
299,056
+0.10(+1.82%)
Mar 07, 2006
5.557
5.614
5.525
5.571
279,723
-0.00(-0.09%)
Mar 06, 2006
5.558
5.622
5.519
5.576
287,476
+0.02(+0.34%)
Mar 03, 2006
5.609
5.623
5.555
5.557
232,495
-0.11(-1.99%)
Mar 02, 2006
5.608
5.669
5.552
5.669
257,529
+0.07(+1.31%)
Mar 01, 2006
5.604
5.682
5.503
5.596
397,319
-0.03(-0.54%)
Feb 28, 2006
5.719
5.719
5.592
5.627
200,079
-0.09(-1.61%)
Feb 27, 2006
5.755
5.800
5.709
5.719
271,194
-0.03(-0.55%)
Feb 24, 2006
5.642
5.781
5.634
5.750
399,933
+0.09(+1.54%)
Feb 23, 2006
5.646
5.714
5.633
5.663
367,850
-0.03(-0.56%)
Feb 22, 2006
5.647
5.828
5.563
5.695
1,253,110
+0.04(+0.67%)
Feb 21, 2006
5.301
5.695
5.223
5.657
1,033,363
+0.40(+7.64%)
Feb 17, 2006
5.388
5.392
5.215
5.255
512,962
-0.13(-2.36%)
Feb 16, 2006
5.239
5.419
5.239
5.382
515,859
+0.14(+2.73%)
Feb 15, 2006
4.923
5.387
4.871
5.239
1,710,538
+0.58(+12.51%)
Feb 14, 2006
4.458
4.747
4.399
4.657
277,726
+0.20(+4.41%)
Feb 13, 2006
4.811
4.850
4.428
4.460
610,963
-0.39(-8.11%)
Feb 10, 2006
4.879
4.882
4.807
4.853
153,120
-0.02(-0.36%)
Feb 09, 2006
4.957
4.957
4.861
4.871
135,169
-0.04(-0.87%)
Feb 08, 2006
4.922
5.017
4.903
4.914
485,160
+0.00(+0.06%)
Feb 07, 2006
4.806
4.938
4.774
4.911
248,166
+0.07(+1.38%)
Feb 06, 2006
4.895
4.912
4.780
4.844
193,277
-0.02(-0.42%)
Feb 03, 2006
4.796
4.866
4.725
4.865
146,317
+0.05(+1.09%)
Feb 02, 2006
4.757
4.822
4.671
4.812
177,855
+0.02(+0.40%)
Feb 01, 2006
4.799
4.826
4.715
4.793
195,440
-0.03(-0.66%)
Jan 31, 2006
4.925
4.985
4.804
4.825
387,376
-0.11(-2.16%)
Jan 30, 2006
4.992
5.001
4.898
4.931
319,143
-0.07(-1.46%)
Jan 27, 2006
5.001
5.071
4.968
5.004
143,306
+0.00(+0.06%)
Jan 26, 2006
5.001
5.042
4.985
5.001
218,068
+0.01(+0.29%)
Jan 25, 2006
5.123
5.163
4.961
4.987
318,774
-0.16(-3.15%)
Jan 24, 2006
4.892
5.153
4.880
5.149
243,631
+0.25(+5.16%)
Jan 23, 2006
4.996
5.028
4.860
4.896
130,873
-0.07(-1.44%)
Jan 20, 2006
5.112
5.112
4.939
4.968
168,948
-0.12(-2.34%)
Jan 19, 2006
4.922
5.103
4.890
5.087
203,695
+0.18(+3.62%)
Jan 18, 2006
4.850
4.920
4.823
4.909
151,570
+0.00(+0.03%)
Jan 17, 2006
4.920
4.947
4.863
4.907
415,622
-0.02(-0.48%)
Jan 13, 2006
4.946
4.990
4.901
4.931
215,754
-0.03(-0.61%)
Jan 12, 2006
5.006
5.006
4.892
4.961
181,401
-0.04(-0.79%)
Jan 11, 2006
4.969
5.017
4.968
5.001
281,597
+0.02(+0.32%)
Jan 10, 2006
4.996
5.038
4.930
4.985
256,975
-0.07(-1.41%)
Jan 09, 2006
5.017
5.111
4.968
5.057
260,443
+0.03(+0.54%)
Jan 06, 2006
4.874
5.076
4.874
5.030
329,233
+0.13(+2.59%)
Jan 05, 2006
4.763
4.940
4.676
4.903
423,017
+0.12(+2.49%)
Jan 04, 2006
4.541
4.823
4.541
4.784
328,270
+0.23(+4.95%)
Jan 03, 2006
4.668
4.704
4.545
4.558
292,307
-0.14(-2.91%)
Dec 30, 2005
4.668
4.763
4.622
4.695
222,333
+0.00(+0.00%)
Dec 29, 2005
4.734
4.734
4.620
4.695
239,122
-0.07(-1.47%)
Dec 28, 2005
4.622
4.777
4.577
4.765
224,547
+0.11(+2.42%)
Dec 27, 2005
4.812
4.839
4.544
4.652
362,802
-0.19(-3.84%)
Dec 23, 2005
4.680
4.890
4.676
4.838
402,704
+0.18(+3.78%)
Dec 22, 2005
4.458
4.661
4.458
4.661
350,592
+0.18(+4.04%)
Dec 21, 2005
4.506
4.544
4.390
4.480
227,806
-0.04(-0.98%)
Dec 20, 2005
4.464
4.553
4.464
4.525
246,642
+0.02(+0.49%)
Dec 19, 2005
4.628
4.631
4.444
4.503
359,227
-0.09(-2.00%)
Dec 16, 2005
4.480
4.631
4.452
4.595
664,397
+0.11(+2.37%)
Dec 15, 2005
4.580
4.590
4.428
4.488
344,104
-0.13(-2.79%)
Dec 14, 2005
4.580
4.712
4.580
4.617
395,842
+0.03(+0.55%)
Dec 13, 2005
4.382
4.634
4.382
4.591
399,243
+0.17(+3.95%)
Dec 12, 2005
4.463
4.515
4.361
4.417
265,082
-0.05(-1.03%)
Dec 09, 2005
4.426
4.523
4.409
4.463
556,275
+0.05(+1.04%)
Dec 08, 2005
4.268
4.460
4.268
4.417
447,021
+0.14(+3.19%)
Dec 07, 2005
4.288
4.325
4.276
4.280
232,980
-0.03(-0.59%)
Dec 06, 2005
4.285
4.395
4.283
4.306
215,911
+0.02(+0.37%)
Dec 05, 2005
4.326
4.341
4.274
4.290
306,599
-0.16(-3.50%)
Dec 02, 2005
4.460
4.490
4.374
4.445
352,387
-0.04(-0.99%)
Dec 01, 2005
4.271
4.506
4.271
4.490
855,927
+0.19(+4.35%)
Nov 30, 2005
4.241
4.320
4.225
4.303
388,507
+0.05(+1.20%)
Nov 29, 2005
4.206
4.271
4.179
4.252
299,028
+0.06(+1.36%)
Nov 28, 2005
4.183
4.239
4.085
4.195
414,967
-0.03(-0.64%)
Nov 25, 2005
4.223
4.228
4.172
4.222
147,227
+0.00(+0.00%)
Nov 23, 2005
4.256
4.337
4.218
4.222
392,941
-0.06(-1.48%)
Nov 22, 2005
4.314
4.317
4.231
4.285
428,730
-0.06(-1.39%)
Nov 21, 2005
4.256
4.366
4.241
4.345
351,789
+0.06(+1.37%)
Nov 18, 2005
4.387
4.387
4.250
4.287
427,656
-0.07(-1.60%)
Nov 17, 2005
4.174
4.468
4.166
4.356
1,389,813
+0.15(+3.51%)
Nov 16, 2005
3.890
4.250
3.874
4.209
1,417,953
+0.47(+12.52%)
Nov 15, 2005
3.747
3.753
3.629
3.740
257,092
-0.03(-0.76%)
Nov 14, 2005
3.667
3.769
3.653
3.769
315,534
+0.06(+1.71%)
Nov 11, 2005
3.652
3.729
3.652
3.706
56,275
+0.03(+0.69%)
Nov 10, 2005
3.658
3.687
3.580
3.680
99,458
+0.02(+0.61%)
Nov 09, 2005
3.628
3.699
3.566
3.658
232,773
+0.04(+1.10%)
Nov 08, 2005
3.566
3.618
3.552
3.618
244,079
+0.03(+0.89%)
Nov 07, 2005
3.498
3.606
3.498
3.586
242,079
+0.07(+1.85%)
Nov 04, 2005
3.506
3.544
3.480
3.521
117,942
+0.02(+0.50%)
Nov 03, 2005
3.486
3.563
3.464
3.504
141,757
+0.01(+0.32%)
Nov 02, 2005
3.448
3.493
3.431
3.493
59,040
+0.06(+1.80%)
Nov 01, 2005
3.437
3.475
3.377
3.431
97,355
+0.00(+0.00%)
Oct 31, 2005
3.391
3.444
3.391
3.431
133,383
+0.04(+1.31%)
Oct 28, 2005
3.315
3.388
3.278
3.386
261,202
+0.11(+3.34%)
Oct 27, 2005
3.445
3.445
3.259
3.277
145,816
-0.15(-4.49%)
Oct 26, 2005
3.418
3.459
3.418
3.431
70,252
-0.07(-2.13%)
Oct 25, 2005
3.486
3.523
3.425
3.506
54,732
-0.01(-0.23%)
Oct 24, 2005
3.459
3.517
3.448
3.513
96,309
+0.06(+1.79%)
Oct 21, 2005
3.447
3.506
3.433
3.452
124,237
-0.01(-0.37%)
Oct 20, 2005
3.555
3.596
3.432
3.464
76,040
-0.11(-3.19%)
Oct 19, 2005
3.428
3.580
3.374
3.579
118,836
+0.14(+4.01%)
Oct 18, 2005
3.517
3.553
3.334
3.440
180,128
-0.10(-2.87%)
Oct 17, 2005
3.509
3.567
3.469
3.542
116,266
+0.02(+0.45%)
Oct 14, 2005
3.607
3.607
3.474
3.526
296,263
-0.03(-0.94%)
Oct 13, 2005
3.526
3.609
3.493
3.559
143,502
+0.02(+0.45%)
Oct 12, 2005
3.382
3.564
3.382
3.544
559,827
+0.15(+4.30%)
Oct 11, 2005
3.525
3.539
3.398
3.398
237,289
-0.13(-3.78%)
Oct 10, 2005
3.588
3.618
3.510
3.531
89,592
-0.07(-1.94%)
Oct 07, 2005
3.540
3.610
3.540
3.601
229,286
+0.07(+2.07%)
Oct 06, 2005
3.593
3.647
3.480
3.528
262,200
-0.08(-2.24%)
Oct 05, 2005
3.669
3.709
3.609
3.609
103,808
-0.08(-2.15%)
Oct 04, 2005
3.752
3.795
3.688
3.688
166,240
-0.07(-1.82%)
Oct 03, 2005
3.763
3.818
3.748
3.756
216,434
-0.05(-1.33%)
Sep 30, 2005
3.821
3.834
3.742
3.807
188,792
-0.02(-0.46%)
Sep 29, 2005
3.767
3.826
3.748
3.825
206,684
+0.05(+1.39%)
Sep 28, 2005
3.731
3.850
3.731
3.772
443,308
+0.04(+1.15%)
Sep 27, 2005
3.569
3.794
3.531
3.729
627,191
+0.17(+4.87%)
Sep 26, 2005
3.526
3.569
3.494
3.556
87,904
+0.03(+0.86%)
Sep 23, 2005
3.526
3.545
3.499
3.526
118,024
-0.01(-0.18%)
Sep 22, 2005
3.533
3.580
3.498
3.533
124,269
+0.02(+0.54%)
Sep 21, 2005
3.572
3.582
3.507
3.513
191,948
-0.07(-1.91%)
Sep 20, 2005
3.620
3.636
3.572
3.582
163,702
-0.05(-1.44%)
Sep 19, 2005
3.658
3.690
3.628
3.634
74,283
-0.03(-0.91%)
Sep 16, 2005
3.652
3.691
3.647
3.667
561,972
+0.03(+0.96%)
Sep 15, 2005
3.607
3.650
3.569
3.633
120,175
+0.03(+0.75%)
Sep 14, 2005
3.593
3.633
3.593
3.606
144,554
+0.00(+0.09%)
Sep 13, 2005
3.602
3.637
3.582
3.602
102,853
-0.02(-0.66%)
Sep 12, 2005
3.615
3.652
3.558
3.626
121,576
-0.02(-0.65%)
Sep 09, 2005
3.561
3.667
3.561
3.650
152,972
+0.07(+1.86%)
Sep 08, 2005
3.588
3.604
3.553
3.583
104,318
-0.02(-0.62%)
Sep 07, 2005
3.523
3.691
3.523
3.606
304,574
+0.06(+1.66%)
Sep 06, 2005
3.407
3.548
3.407
3.547
278,557
+0.12(+3.47%)
Sep 02, 2005
3.506
3.506
3.404
3.428
92,577
-0.09(-2.66%)
Sep 01, 2005
3.447
3.533
3.425
3.521
225,435
+0.05(+1.42%)
Aug 31, 2005
3.442
3.472
3.382
3.472
164,246
+0.04(+1.16%)
Aug 30, 2005
3.461
3.461
3.413
3.432
76,377
-0.05(-1.46%)
Aug 29, 2005
3.388
3.483
3.366
3.483
152,134
+0.09(+2.76%)
Aug 26, 2005
3.378
3.402
3.369
3.390
173,486
+0.00(+0.09%)
Aug 25, 2005
3.415
3.421
3.375
3.386
137,987
-0.03(-0.88%)
Aug 24, 2005
3.359
3.488
3.336
3.417
254,352
+0.04(+1.32%)
Aug 23, 2005
3.347
3.383
3.301
3.372
143,467
+0.02(+0.66%)
Aug 22, 2005
3.321
3.391
3.321
3.350
92,697
+0.02(+0.62%)
Aug 19, 2005
3.285
3.404
3.285
3.329
86,830
+0.04(+1.30%)
Aug 18, 2005
3.337
3.369
3.286
3.286
157,337
-0.07(-2.22%)
Aug 17, 2005
3.294
3.472
3.280
3.361
570,431
+0.12(+3.83%)
Aug 16, 2005
3.207
3.255
3.163
3.237
191,331
+0.00(+0.00%)
Aug 15, 2005
3.201
3.247
3.186
3.237
77,451
+0.05(+1.64%)
Aug 12, 2005
3.247
3.263
3.175
3.185
91,336
-0.07(-2.15%)
Aug 11, 2005
3.150
3.255
3.134
3.255
89,009
+0.09(+2.81%)
Aug 10, 2005
3.218
3.251
3.097
3.166
118,373
-0.02(-0.65%)
Aug 09, 2005
3.156
3.307
3.140
3.186
123,642
+0.04(+1.36%)
Aug 08, 2005
3.175
3.175
3.048
3.144
232,839
-0.01(-0.30%)
Aug 05, 2005
3.171
3.212
3.151
3.153
130,350
-0.02(-0.70%)
Aug 04, 2005
3.250
3.251
3.175
3.175
172,844
-0.09(-2.72%)
Aug 03, 2005
3.247
3.274
3.231
3.264
161,217
-0.00(-0.10%)
Aug 02, 2005
3.226
3.291
3.215
3.267
366,235
+0.02(+0.59%)
Aug 01, 2005
3.250
3.290
3.229
3.248
111,728
-0.00(-0.05%)
Jul 29, 2005
3.255
3.263
3.220
3.250
270,942
-0.00(-0.15%)
Jul 28, 2005
3.290
3.293
3.178
3.255
165,925
+0.00(+0.10%)
Jul 27, 2005
3.447
3.447
3.239
3.251
547,872
-0.22(-6.36%)
Jul 26, 2005
3.404
3.509
3.375
3.472
100,658
+0.10(+2.92%)
Jul 25, 2005
3.475
3.490
3.354
3.374
100,885
-0.12(-3.32%)
Jul 22, 2005
3.458
3.493
3.334
3.490
190,836
+0.01(+0.37%)
Jul 21, 2005
3.488
3.509
3.471
3.477
144,749
-0.01(-0.32%)
Jul 20, 2005
3.459
3.488
3.439
3.488
105,304
+0.01(+0.18%)
Jul 19, 2005
3.418
3.482
3.412
3.482
121,472
+0.07(+2.14%)
Jul 18, 2005
3.394
3.437
3.345
3.409
110,802
-0.01(-0.23%)
Jul 15, 2005
3.428
3.442
3.388
3.417
113,489
-0.04(-1.24%)
Jul 14, 2005
3.337
3.488
3.325
3.459
275,912
+0.16(+4.91%)
Jul 13, 2005
3.290
3.329
3.280
3.298
88,121
-0.02(-0.53%)
Jul 12, 2005
3.374
3.374
3.278
3.315
242,274
-0.08(-2.25%)
Jul 11, 2005
3.367
3.444
3.352
3.391
145,124
-0.00(-0.09%)
Jul 08, 2005
3.350
3.413
3.258
3.394
125,443
+0.02(+0.56%)
Jul 07, 2005
3.294
3.375
3.245
3.375
83,784
+0.04(+1.29%)
Jul 06, 2005
3.405
3.405
3.302
3.332
169,144
-0.07(-1.92%)
Jul 05, 2005
3.201
3.398
3.201
3.398
228,011
+0.19(+5.89%)
Jul 01, 2005
3.205
3.223
3.151
3.209
273,991
+0.03(+1.00%)
Jun 30, 2005
3.199
3.245
3.167
3.177
420,129
-0.04(-1.19%)
Jun 29, 2005
3.207
3.215
3.172
3.215
145,136
+0.01(+0.30%)
Jun 28, 2005
3.209
3.255
3.175
3.205
161,547
+0.01(+0.25%)
Jun 27, 2005
3.185
3.232
3.159
3.198
178,941
+0.01(+0.25%)
Jun 24, 2005
3.191
3.240
3.161
3.190
555,509
-0.03(-1.03%)
Jun 23, 2005
3.202
3.236
3.194
3.223
273,434
+0.00(+0.05%)
Jun 22, 2005
3.251
3.251
3.180
3.221
137,603
+0.01(+0.35%)
Jun 21, 2005
3.175
3.277
3.175
3.210
283,700
+0.02(+0.57%)
Jun 20, 2005
3.215
3.236
3.178
3.192
319,234
-0.05(-1.40%)
Jun 17, 2005
3.267
3.277
3.182
3.237
460,239
-0.01(-0.20%)
Jun 16, 2005
3.178
3.266
3.164
3.244
206,599
+0.01(+0.25%)
Jun 15, 2005
3.201
3.244
3.156
3.236
147,967
+0.01(+0.44%)
Jun 14, 2005
3.112
3.247
3.088
3.221
298,707
+0.09(+2.73%)
Jun 13, 2005
3.199
3.209
3.109
3.136
230,395
-0.07(-2.28%)
Jun 10, 2005
3.251
3.278
3.209
3.209
100,706
-0.07(-2.18%)
Jun 09, 2005
3.294
3.304
3.261
3.280
108,771
+0.00(+0.15%)
Jun 08, 2005
3.334
3.336
3.275
3.275
183,105
-0.07(-2.09%)
Jun 07, 2005
3.342
3.405
3.340
3.345
311,144
-0.00(-0.14%)
Jun 06, 2005
3.278
3.366
3.277
3.350
201,868
-0.15(-4.35%)
Jun 03, 2005
3.502
3.502
3.502
3.502
0
+0.00(+0.00%)
Jun 02, 2005
3.429
3.502
3.429
3.502
262,691
+0.04(+1.19%)
Jun 01, 2005
3.444
3.547
3.407
3.461
884,268
-0.24(-6.40%)
May 31, 2005
3.594
3.713
3.594
3.698
274,643
+0.05(+1.39%)
May 27, 2005
3.566
3.666
3.566
3.647
169,411
+0.05(+1.28%)
May 26, 2005
3.601
3.642
3.563
3.601
141,398
-0.02(-0.66%)
May 25, 2005
3.636
3.652
3.594
3.625
175,193
-0.07(-1.76%)
May 24, 2005
3.579
3.698
3.570
3.690
224,232
+0.01(+0.19%)
May 23, 2005
3.556
3.713
3.510
3.683
624,672
-0.01(-0.24%)
May 20, 2005
3.755
3.769
3.606
3.691
64,041
-0.05(-1.32%)
May 19, 2005
3.699
3.771
3.699
3.740
74,557
+0.01(+0.38%)
May 18, 2005
3.602
3.726
3.602
3.726
213,839
+0.11(+3.12%)
May 17, 2005
3.604
3.642
3.536
3.613
110,994
-0.03(-0.91%)
May 16, 2005
3.580
3.647
3.571
3.647
98,665
+0.03(+0.97%)
May 13, 2005
3.594
3.645
3.540
3.612
70,948
-0.03(-0.87%)
May 12, 2005
3.588
3.648
3.588
3.644
254,733
+0.04(+1.15%)
May 11, 2005
3.548
3.602
3.498
3.602
101,890
+0.05(+1.52%)
May 10, 2005
3.521
3.567
3.506
3.548
134,977
-0.03(-0.93%)
May 09, 2005
3.509
3.582
3.439
3.582
263,378
+0.05(+1.39%)
May 06, 2005
3.520
3.571
3.442
3.533
216,434
-0.02(-0.63%)
May 05, 2005
3.488
3.564
3.469
3.555
320,771
+0.02(+0.54%)
May 04, 2005
3.425
3.536
3.425
3.536
218,522
+0.09(+2.67%)
May 03, 2005
3.413
3.491
3.383
3.444
422,372
+0.03(+0.88%)
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.