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
)
24.70
+0.06 (+0.24%)
Streaming Delayed Price
Updated: 11:57 AM EDT, May 23, 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 (%)
May 28, 2004
7.062
7.062
6.987
7.019
25,763
-0.04(-0.60%)
May 27, 2004
7.046
7.072
7.019
7.062
201,782
+0.15(+2.15%)
May 26, 2004
6.934
6.950
6.881
6.913
127,313
+0.04(+0.62%)
May 25, 2004
6.854
6.902
6.807
6.870
95,343
+0.12(+1.73%)
May 24, 2004
6.812
6.822
6.737
6.753
277,192
-0.03(-0.39%)
May 21, 2004
6.780
6.807
6.727
6.780
123,175
+0.13(+1.92%)
May 20, 2004
6.753
6.753
6.652
6.652
216,074
-0.08(-1.18%)
May 19, 2004
6.700
6.807
6.700
6.732
141,229
+0.11(+1.61%)
May 18, 2004
6.546
6.626
6.525
6.626
135,963
+0.11(+1.71%)
May 17, 2004
6.541
6.583
6.493
6.514
189,371
-0.09(-1.37%)
May 14, 2004
6.567
6.604
6.562
6.604
214,570
+0.02(+0.24%)
May 13, 2004
6.610
6.610
6.541
6.589
148,187
-0.07(-1.04%)
May 12, 2004
6.674
6.700
6.589
6.658
722,506
+0.07(+1.05%)
May 11, 2004
6.647
6.647
6.541
6.589
195,953
+0.15(+2.40%)
May 10, 2004
6.551
6.551
6.386
6.434
1,298,706
-0.27(-4.04%)
May 07, 2004
6.881
6.886
6.705
6.705
295,810
-0.28(-3.96%)
May 06, 2004
7.046
7.056
6.913
6.982
339,062
-0.13(-1.87%)
May 05, 2004
7.126
7.163
7.110
7.115
103,242
+0.05(+0.68%)
May 04, 2004
7.009
7.083
6.982
7.067
124,492
+0.12(+1.76%)
May 03, 2004
6.897
6.950
6.886
6.945
206,108
+0.03(+0.38%)
Apr 30, 2004
6.961
6.966
6.902
6.918
432,902
-0.03(-0.38%)
Apr 29, 2004
6.955
7.025
6.886
6.945
732,097
-0.07(-1.06%)
Apr 28, 2004
7.136
7.184
6.998
7.019
3,535,994
-0.18(-2.51%)
Apr 27, 2004
7.152
7.243
7.152
7.200
349,029
-0.02(-0.29%)
Apr 26, 2004
7.216
7.285
7.173
7.221
327,403
-0.03(-0.37%)
Apr 23, 2004
7.280
7.285
7.189
7.248
138,596
-0.04(-0.51%)
Apr 22, 2004
7.200
7.285
7.179
7.285
141,793
+0.09(+1.26%)
Apr 21, 2004
7.205
7.296
7.184
7.195
143,485
-0.07(-0.95%)
Apr 20, 2004
7.338
7.684
7.264
7.264
256,506
-0.12(-1.59%)
Apr 19, 2004
7.338
7.386
7.338
7.381
110,952
+0.04(+0.58%)
Apr 16, 2004
7.285
7.360
7.237
7.338
186,550
+0.04(+0.58%)
Apr 15, 2004
7.221
7.322
7.221
7.296
150,255
+0.08(+1.11%)
Apr 14, 2004
7.274
7.280
7.184
7.216
270,798
-0.21(-2.86%)
Apr 13, 2004
7.492
7.530
7.163
7.429
306,905
-0.23(-3.05%)
Apr 12, 2004
7.668
7.668
7.620
7.663
242,214
+0.09(+1.19%)
Apr 08, 2004
7.556
7.578
7.519
7.572
209,116
-0.05(-0.63%)
Apr 07, 2004
7.620
7.668
7.604
7.620
228,110
+0.03(+0.35%)
Apr 06, 2004
7.594
7.599
7.572
7.594
335,865
+0.07(+0.99%)
Apr 05, 2004
7.487
7.524
7.434
7.519
268,918
+0.01(+0.14%)
Apr 02, 2004
7.514
7.546
7.471
7.508
315,932
-0.13(-1.67%)
Apr 01, 2004
7.578
7.652
7.540
7.636
581,841
+0.15(+2.06%)
Mar 31, 2004
7.445
7.519
7.434
7.482
163,419
+0.05(+0.64%)
Mar 30, 2004
7.376
7.445
7.376
7.434
178,087
+0.05(+0.65%)
Mar 29, 2004
7.338
7.391
7.338
7.386
478,787
+0.01(+0.07%)
Mar 26, 2004
7.344
7.391
7.296
7.381
386,076
+0.07(+0.95%)
Mar 25, 2004
7.248
7.328
7.179
7.312
2,323,040
+0.07(+0.95%)
Mar 24, 2004
7.269
7.306
7.232
7.243
173,762
-0.08(-1.09%)
Mar 23, 2004
7.328
7.349
7.285
7.322
179,968
-0.03(-0.36%)
Mar 22, 2004
7.354
7.370
7.237
7.349
208,740
+0.03(+0.36%)
Mar 19, 2004
7.381
7.381
7.301
7.322
159,658
-0.10(-1.29%)
Mar 18, 2004
7.338
7.418
7.296
7.418
181,848
+0.05(+0.72%)
Mar 17, 2004
7.237
7.370
7.216
7.365
135,023
+0.18(+2.52%)
Mar 16, 2004
7.189
7.253
7.163
7.184
120,543
+0.10(+1.43%)
Mar 15, 2004
7.179
7.184
7.046
7.083
298,631
-0.11(-1.48%)
Mar 12, 2004
7.094
7.189
7.056
7.189
245,599
+0.09(+1.27%)
Mar 11, 2004
7.126
7.232
7.051
7.099
367,459
-0.16(-2.20%)
Mar 10, 2004
7.328
7.349
7.243
7.259
273,807
-0.17(-2.29%)
Mar 09, 2004
7.461
7.487
7.418
7.429
337,182
+0.01(+0.14%)
Mar 08, 2004
7.429
7.455
7.391
7.418
248,984
-0.02(-0.29%)
Mar 05, 2004
7.418
7.471
7.418
7.439
283,022
+0.13(+1.75%)
Mar 04, 2004
7.296
7.333
7.253
7.312
278,697
+0.01(+0.07%)
Mar 03, 2004
7.296
7.306
7.147
7.306
502,670
-0.15(-2.00%)
Mar 02, 2004
7.471
7.508
7.429
7.455
480,291
-0.05(-0.71%)
Mar 01, 2004
7.434
7.508
7.429
7.508
307,845
+0.09(+1.22%)
Feb 27, 2004
7.381
7.445
7.317
7.418
244,095
+0.07(+1.01%)
Feb 26, 2004
7.360
7.391
7.338
7.344
150,631
-0.02(-0.22%)
Feb 25, 2004
7.423
7.445
7.360
7.360
253,497
-0.05(-0.72%)
Feb 24, 2004
7.306
7.423
7.269
7.413
139,536
+0.07(+0.94%)
Feb 23, 2004
7.354
7.381
7.285
7.344
105,874
-0.01(-0.14%)
Feb 20, 2004
7.471
7.492
7.248
7.354
246,351
-0.22(-2.95%)
Feb 19, 2004
7.562
7.583
7.508
7.578
203,475
+0.01(+0.07%)
Feb 18, 2004
7.604
7.615
7.551
7.572
161,351
-0.02(-0.28%)
Feb 17, 2004
7.556
7.604
7.498
7.594
241,274
+0.12(+1.64%)
Feb 13, 2004
7.492
7.546
7.445
7.471
225,101
+0.03(+0.36%)
Feb 12, 2004
7.439
7.466
7.376
7.445
195,765
+0.06(+0.79%)
Feb 11, 2004
7.317
7.439
7.285
7.386
146,494
+0.06(+0.80%)
Feb 10, 2004
7.296
7.328
7.290
7.328
257,635
+0.07(+1.03%)
Feb 09, 2004
7.211
7.253
7.211
7.253
137,656
+0.09(+1.19%)
Feb 06, 2004
7.072
7.179
7.072
7.168
294,493
+0.14(+1.97%)
Feb 05, 2004
7.040
7.046
7.003
7.030
71,460
+0.05(+0.76%)
Feb 04, 2004
7.009
7.019
6.961
6.977
255,378
-0.08(-1.13%)
Feb 03, 2004
6.998
7.056
6.993
7.056
166,240
+0.02(+0.30%)
Feb 02, 2004
7.051
7.051
6.966
7.035
138,220
-0.02(-0.23%)
Jan 30, 2004
6.966
7.072
6.966
7.051
202,723
+0.03(+0.38%)
Jan 29, 2004
7.088
7.088
6.955
7.025
538,212
-0.07(-0.97%)
Jan 28, 2004
7.227
7.259
7.078
7.094
246,539
-0.21(-2.84%)
Jan 27, 2004
7.285
7.306
7.253
7.301
163,231
-0.03(-0.36%)
Jan 26, 2004
7.338
7.344
7.253
7.328
159,846
+0.02(+0.29%)
Jan 23, 2004
7.333
7.365
7.285
7.306
157,213
-0.05(-0.65%)
Jan 22, 2004
7.322
7.370
7.237
7.354
369,715
+0.07(+1.02%)
Jan 21, 2004
7.200
7.285
7.200
7.280
116,029
+0.08(+1.11%)
Jan 20, 2004
7.179
7.227
7.131
7.200
208,740
+0.07(+1.04%)
Jan 16, 2004
7.147
7.168
7.088
7.126
1,064,202
-0.11(-1.47%)
Jan 15, 2004
7.237
7.259
7.179
7.232
321,197
-0.10(-1.31%)
Jan 14, 2004
7.285
7.333
7.253
7.328
110,576
+0.06(+0.80%)
Jan 13, 2004
7.301
7.301
7.248
7.269
198,961
-0.05(-0.73%)
Jan 12, 2004
7.274
7.338
7.232
7.322
197,457
+0.08(+1.10%)
Jan 09, 2004
7.274
7.344
7.237
7.243
231,683
-0.06(-0.80%)
Jan 08, 2004
7.227
7.301
7.227
7.301
212,125
+0.11(+1.48%)
Jan 07, 2004
7.189
7.243
7.189
7.195
283,398
-0.08(-1.10%)
Jan 06, 2004
7.280
7.285
7.232
7.274
1,212,953
+0.05(+0.74%)
Jan 05, 2004
7.189
7.232
7.179
7.221
317,060
+0.07(+1.04%)
Jan 02, 2004
7.115
7.157
7.104
7.147
223,032
+0.04(+0.60%)
Dec 31, 2003
7.046
7.104
7.019
7.104
214,758
+0.06(+0.91%)
Dec 30, 2003
6.987
7.046
7.009
7.040
217,767
+0.05(+0.76%)
Dec 29, 2003
6.939
6.998
6.924
6.987
145,554
+0.05(+0.69%)
Dec 26, 2003
6.913
6.939
6.849
6.939
82,932
+0.03(+0.38%)
Dec 24, 2003
6.902
6.913
6.865
6.913
47,765
+0.09(+1.25%)
Dec 23, 2003
6.817
6.838
6.769
6.828
138,972
+0.01(+0.16%)
Dec 22, 2003
6.801
6.828
6.769
6.817
284,903
-0.19(-2.73%)
Dec 19, 2003
6.966
6.993
6.939
7.009
83,496
+0.00(+0.00%)
Dec 18, 2003
6.977
7.040
6.977
7.009
92,522
-0.02(-0.23%)
Dec 17, 2003
7.035
7.040
6.977
7.025
79,359
-0.03(-0.45%)
Dec 16, 2003
6.993
7.056
6.966
7.056
58,673
+0.02(+0.30%)
Dec 15, 2003
7.078
7.078
7.078
7.035
112,080
+0.03(+0.38%)
Dec 12, 2003
6.966
7.009
6.924
7.009
63,186
+0.04(+0.61%)
Dec 11, 2003
6.897
6.966
6.780
6.966
133,895
+0.00(+0.00%)
Dec 10, 2003
6.993
6.998
6.966
6.966
308,597
-0.06(-0.91%)
Dec 09, 2003
6.998
7.025
6.966
7.030
223,032
+0.00(+0.00%)
Dec 08, 2003
6.966
7.030
6.966
7.030
160,598
+0.14(+2.09%)
Dec 05, 2003
6.924
6.950
6.886
6.886
185,798
-0.07(-1.07%)
Dec 04, 2003
6.971
6.987
6.918
6.961
257,447
+0.02(+0.31%)
Dec 03, 2003
6.817
6.961
6.913
6.939
1,480,743
+0.12(+1.71%)
Dec 02, 2003
6.791
6.828
6.743
6.822
137,468
+0.05(+0.71%)
Dec 01, 2003
6.748
6.780
6.652
6.775
612,682
+0.03(+0.39%)
Nov 28, 2003
6.743
6.753
6.674
6.748
123,175
-0.01(-0.08%)
Nov 26, 2003
6.737
6.769
6.705
6.753
75,974
+0.02(+0.24%)
Nov 25, 2003
6.690
6.737
6.690
6.737
447,758
+0.06(+0.88%)
Nov 24, 2003
6.679
6.690
6.652
6.679
134,647
-0.01(-0.08%)
Nov 21, 2003
6.668
6.716
6.652
6.684
41,748
-0.06(-0.95%)
Nov 20, 2003
6.727
6.759
6.695
6.748
78,042
+0.00(+0.00%)
Nov 19, 2003
6.690
6.753
6.690
6.748
178,464
+0.06(+0.87%)
Nov 18, 2003
6.647
6.711
6.647
6.690
152,136
+0.09(+1.29%)
Nov 17, 2003
6.642
6.642
6.525
6.604
152,136
-0.12(-1.74%)
Nov 14, 2003
6.716
6.764
6.705
6.721
211,749
-0.07(-1.02%)
Nov 13, 2003
6.780
6.791
6.732
6.791
102,865
+0.03(+0.39%)
Nov 12, 2003
6.695
6.780
6.700
6.764
339,815
+0.07(+1.03%)
Nov 11, 2003
6.674
6.700
6.647
6.695
137,844
-0.07(-1.02%)
Nov 10, 2003
6.732
6.769
6.700
6.764
74,469
+0.06(+0.95%)
Nov 07, 2003
6.700
6.711
6.674
6.700
72,965
+0.03(+0.40%)
Nov 06, 2003
6.663
6.700
6.620
6.674
133,895
-0.02(-0.32%)
Nov 05, 2003
6.684
6.695
6.647
6.695
110,200
+0.04(+0.56%)
Nov 04, 2003
6.684
6.700
6.652
6.658
211,003
-0.09(-1.26%)
Nov 03, 2003
6.732
6.748
6.716
6.743
273,473
-0.02(-0.24%)
Oct 31, 2003
6.727
6.727
6.727
6.759
103,806
-0.01(-0.08%)
Oct 30, 2003
6.732
6.769
6.732
6.764
157,401
+0.05(+0.71%)
Oct 29, 2003
6.679
6.721
6.679
6.716
220,588
+0.00(+0.00%)
Oct 28, 2003
6.652
6.700
6.652
6.716
319,317
+0.03(+0.40%)
Oct 27, 2003
6.647
6.690
6.647
6.690
163,231
+0.04(+0.64%)
Oct 24, 2003
6.647
6.674
6.573
6.647
103,054
-0.02(-0.32%)
Oct 23, 2003
6.604
6.668
6.604
6.668
356,928
-0.11(-1.57%)
Oct 22, 2003
6.732
6.775
6.727
6.775
366,142
+0.03(+0.47%)
Oct 21, 2003
6.647
6.743
6.695
6.743
202,535
+0.16(+2.42%)
Oct 20, 2003
6.642
6.658
6.583
6.583
130,698
-0.04(-0.56%)
Oct 17, 2003
6.620
6.668
6.620
6.620
318,376
+0.03(+0.48%)
Oct 16, 2003
6.594
6.647
6.562
6.589
96,096
-0.03(-0.40%)
Oct 15, 2003
6.674
6.674
6.615
6.615
277,380
-0.03(-0.48%)
Oct 14, 2003
6.551
6.647
6.551
6.647
158,906
-0.01(-0.16%)
Oct 13, 2003
6.620
6.658
6.620
6.658
235,632
+0.06(+0.97%)
Oct 10, 2003
6.594
6.594
6.541
6.594
26,891
+0.06(+0.98%)
Oct 09, 2003
6.594
6.594
6.487
6.530
98,728
+0.07(+1.07%)
Oct 08, 2003
6.525
6.525
6.456
6.461
123,740
+0.00(+0.00%)
Oct 07, 2003
6.466
6.477
6.456
6.461
77,290
+0.03(+0.41%)
Oct 06, 2003
6.365
6.434
6.365
6.434
66,571
+0.09(+1.34%)
Oct 03, 2003
6.333
6.397
6.333
6.349
134,271
+0.02(+0.34%)
Oct 02, 2003
6.370
6.381
6.301
6.328
37,799
+0.01(+0.08%)
Oct 01, 2003
6.259
6.312
6.259
6.323
42,688
+0.07(+1.19%)
Sep 30, 2003
6.248
6.248
6.158
6.248
21,062
+0.00(+0.00%)
Sep 29, 2003
6.222
6.269
6.222
6.248
66,571
+0.03(+0.51%)
Sep 26, 2003
6.222
6.238
6.163
6.216
33,473
-0.01(-0.09%)
Sep 25, 2003
6.243
6.275
6.222
6.222
95,907
-0.03(-0.43%)
Sep 24, 2003
6.280
6.280
6.280
6.248
47,013
-0.02(-0.34%)
Sep 23, 2003
6.222
6.275
6.216
6.269
31,217
+0.02(+0.26%)
Sep 22, 2003
6.275
6.291
6.248
6.253
19,557
-0.02(-0.34%)
Sep 19, 2003
6.248
6.296
6.222
6.275
49,646
-0.04(-0.59%)
Sep 18, 2003
6.264
6.312
6.222
6.312
44,192
+0.15(+2.42%)
Sep 17, 2003
6.147
6.216
6.147
6.163
11,471
-0.03(-0.51%)
Sep 16, 2003
6.184
6.195
6.168
6.195
43,064
+0.00(+0.00%)
Sep 15, 2003
6.163
6.195
6.115
6.195
55,852
+0.02(+0.34%)
Sep 12, 2003
6.131
6.174
6.121
6.174
36,858
+0.04(+0.61%)
Sep 11, 2003
6.105
6.137
6.062
6.137
17,301
+0.04(+0.70%)
Sep 10, 2003
6.115
6.147
6.051
6.094
58,485
-0.02(-0.35%)
Sep 09, 2003
6.142
6.184
6.115
6.115
42,124
+0.03(+0.44%)
Sep 08, 2003
6.009
6.121
6.009
6.089
193,696
+0.08(+1.33%)
Sep 05, 2003
6.009
6.035
5.988
6.009
21,062
+0.00(+0.00%)
Sep 04, 2003
6.004
6.009
5.934
6.009
38,551
+0.01(+0.09%)
Sep 03, 2003
5.929
6.009
5.929
6.004
60,553
-0.01(-0.09%)
Sep 02, 2003
5.972
6.009
5.956
6.009
122,423
-0.03(-0.44%)
Aug 29, 2003
5.950
6.035
5.950
6.035
68,640
+0.08(+1.34%)
Aug 28, 2003
5.924
5.956
5.908
5.956
21,814
+0.03(+0.45%)
Aug 27, 2003
5.913
5.929
5.876
5.929
188,430
+0.00(+0.00%)
Aug 26, 2003
5.945
5.945
5.855
5.929
44,192
-0.03(-0.45%)
Aug 25, 2003
5.956
5.998
5.956
5.956
163,231
+0.02(+0.27%)
Aug 22, 2003
5.988
6.020
5.940
5.940
286,219
-0.07(-1.15%)
Aug 21, 2003
6.062
6.067
5.977
6.009
81,427
-0.06(-0.96%)
Aug 20, 2003
6.020
6.083
6.020
6.067
48,894
+0.02(+0.35%)
Aug 19, 2003
6.014
6.046
5.977
6.046
123,175
+0.01(+0.09%)
Aug 18, 2003
5.982
6.051
5.966
6.041
52,091
+0.06(+0.98%)
Aug 15, 2003
5.982
5.982
5.982
5.982
8,086
+0.03(+0.45%)
Aug 14, 2003
5.982
5.982
5.913
5.956
22,754
-0.07(-1.23%)
Aug 13, 2003
5.982
6.035
5.934
6.030
32,157
+0.05(+0.80%)
Aug 12, 2003
5.982
5.988
5.940
5.982
12,035
+0.01(+0.18%)
Aug 11, 2003
5.934
5.998
5.913
5.972
35,918
+0.04(+0.72%)
Aug 08, 2003
5.945
5.945
5.881
5.929
2,444
+0.03(+0.54%)
Aug 07, 2003
5.897
5.903
5.844
5.897
15,984
+0.06(+1.09%)
Aug 06, 2003
5.844
5.876
5.807
5.833
71,460
+0.01(+0.09%)
Aug 05, 2003
5.823
5.876
5.786
5.828
33,473
-0.01(-0.09%)
Aug 04, 2003
5.876
5.903
5.786
5.833
22,002
-0.03(-0.54%)
Aug 01, 2003
5.801
5.865
5.796
5.865
46,449
+0.04(+0.64%)
Jul 31, 2003
5.828
5.918
5.828
5.828
482,360
-0.01(-0.18%)
Jul 30, 2003
5.860
5.897
5.775
5.839
39,115
-0.09(-1.52%)
Jul 29, 2003
5.966
5.998
5.929
5.929
19,181
-0.07(-1.24%)
Jul 28, 2003
5.966
6.014
5.956
6.004
22,002
+0.05(+0.80%)
Jul 25, 2003
5.897
5.982
5.897
5.956
97,600
+0.03(+0.45%)
Jul 24, 2003
5.849
5.972
5.849
5.929
66,759
+0.14(+2.39%)
Jul 23, 2003
5.833
5.833
5.775
5.791
1,864,187
+0.05(+0.83%)
Jul 22, 2003
5.743
5.780
5.716
5.743
28,772
-0.01(-0.18%)
Jul 21, 2003
5.716
5.775
5.700
5.754
36,482
-0.01(-0.18%)
Jul 18, 2003
5.754
5.770
5.695
5.764
33,473
+0.01(+0.18%)
Jul 17, 2003
5.791
5.823
5.743
5.754
59,049
+0.02(+0.28%)
Jul 16, 2003
5.796
5.849
5.727
5.738
77,478
-0.06(-1.01%)
Jul 15, 2003
5.849
5.860
5.748
5.796
9,214
-0.04(-0.73%)
Jul 14, 2003
5.876
5.881
5.786
5.839
34,978
+0.07(+1.20%)
Jul 11, 2003
5.738
5.839
5.738
5.770
64,314
+0.08(+1.40%)
Jul 10, 2003
5.738
5.738
5.679
5.690
160,410
+0.01(+0.09%)
Jul 09, 2003
5.817
5.817
5.663
5.685
229,802
-0.18(-3.08%)
Jul 08, 2003
5.929
5.929
5.833
5.865
88,385
-0.14(-2.39%)
Jul 07, 2003
6.035
6.078
6.009
6.009
627,538
-0.01(-0.18%)
Jul 03, 2003
6.020
6.051
5.961
6.020
19,181
-0.02(-0.35%)
Jul 02, 2003
5.918
6.062
5.918
6.041
20,309
+0.13(+2.25%)
Jul 01, 2003
5.855
5.929
5.855
5.908
49,458
+0.01(+0.09%)
Jun 30, 2003
5.823
5.903
5.801
5.903
35,166
+0.03(+0.54%)
Jun 27, 2003
5.855
5.903
5.786
5.871
6,236,273
+0.02(+0.27%)
Jun 26, 2003
5.828
5.871
5.748
5.855
70,896
-0.07(-1.26%)
Jun 25, 2003
5.887
5.982
5.887
5.929
34,037
+0.09(+1.55%)
Jun 24, 2003
5.876
5.924
5.817
5.839
53,031
+0.01(+0.18%)
Jun 23, 2003
5.998
5.998
5.807
5.828
133,330
-0.19(-3.09%)
Jun 20, 2003
6.051
6.083
5.988
6.014
43,816
+0.02(+0.27%)
Jun 19, 2003
6.009
6.078
5.972
5.998
61,305
-0.07(-1.14%)
Jun 18, 2003
6.009
6.073
5.982
6.067
25,011
-0.02(-0.35%)
Jun 17, 2003
6.009
6.099
6.009
6.089
81,051
+0.03(+0.44%)
Jun 16, 2003
5.956
6.062
5.956
6.062
130,510
+0.12(+1.97%)
Jun 13, 2003
5.956
5.993
5.897
5.945
59,801
-0.01(-0.18%)
Jun 12, 2003
5.929
6.004
5.918
5.956
99,480
+0.04(+0.63%)
Jun 11, 2003
5.876
5.929
5.871
5.918
28,584
+0.11(+1.83%)
Jun 10, 2003
5.801
5.903
5.796
5.812
118,286
+0.03(+0.55%)
Jun 09, 2003
5.807
5.887
5.743
5.780
36,858
-0.03(-0.46%)
Jun 06, 2003
5.903
5.924
5.807
5.807
49,270
-0.10(-1.62%)
Jun 05, 2003
5.929
5.950
5.833
5.903
65,066
+0.00(+0.00%)
Jun 04, 2003
5.903
5.950
5.817
5.903
84,248
+0.12(+2.12%)
Jun 03, 2003
5.844
5.844
5.780
5.780
29,900
-0.06(-1.09%)
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.