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
Chesapeake Energy
(NY:
CHK
)
N/A
UNCHANGED
Last Price
Updated:
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 31, 2006
6.544
6.713
6.518
6.699
35,030,060
+0.16(+2.51%)
May 30, 2006
6.662
6.686
6.502
6.535
31,291,856
-0.04(-0.60%)
May 26, 2006
6.603
6.614
6.513
6.575
19,130,260
+0.00(+0.07%)
May 25, 2006
6.450
6.570
6.373
6.570
29,137,152
+0.21(+3.31%)
May 24, 2006
6.382
6.516
6.220
6.360
42,812,840
-0.08(-1.19%)
May 23, 2006
6.516
6.625
6.417
6.437
41,159,028
+0.02(+0.31%)
May 22, 2006
6.351
6.505
6.196
6.417
57,727,292
-0.02(-0.37%)
May 19, 2006
6.408
6.516
6.251
6.441
48,119,928
-0.00(-0.07%)
May 18, 2006
6.570
6.651
6.439
6.445
35,620,444
-0.12(-1.77%)
May 17, 2006
6.748
6.816
6.494
6.562
46,709,028
-0.20(-2.98%)
May 16, 2006
6.781
6.866
6.702
6.763
31,364,000
+0.03(+0.42%)
May 15, 2006
6.750
6.807
6.597
6.735
49,252,300
-0.17(-2.47%)
May 12, 2006
7.107
7.122
6.903
6.905
37,460,552
-0.27(-3.73%)
May 11, 2006
7.315
7.321
7.124
7.173
30,305,596
-0.05(-0.73%)
May 10, 2006
7.238
7.271
7.133
7.225
28,962,272
-0.02(-0.21%)
May 09, 2006
7.205
7.280
7.166
7.240
21,469,432
+0.05(+0.64%)
May 08, 2006
7.129
7.210
7.070
7.194
22,733,764
+0.00(+0.00%)
May 05, 2006
7.260
7.280
7.177
7.194
27,391,104
-0.02(-0.30%)
May 04, 2006
7.205
7.330
7.122
7.216
35,730,484
-0.06(-0.84%)
May 03, 2006
7.319
7.361
7.157
7.278
33,000,462
-0.05(-0.69%)
May 02, 2006
7.205
7.335
7.111
7.328
59,032,260
+0.30(+4.33%)
May 01, 2006
7.008
7.107
6.995
7.024
31,141,634
+0.09(+1.23%)
Apr 28, 2006
6.877
7.019
6.877
6.938
31,400,072
+0.07(+1.05%)
Apr 27, 2006
6.855
7.017
6.774
6.866
42,894,572
-0.13(-1.88%)
Apr 26, 2006
7.032
7.205
6.982
6.997
40,352,668
-0.04(-0.53%)
Apr 25, 2006
7.162
7.208
6.969
7.035
35,306,760
-0.08(-1.17%)
Apr 24, 2006
7.227
7.229
7.109
7.118
24,948,740
-0.16(-2.26%)
Apr 21, 2006
7.247
7.295
7.142
7.282
40,724,344
+0.10(+1.34%)
Apr 20, 2006
7.387
7.400
7.159
7.186
52,014,744
-0.12(-1.71%)
Apr 19, 2006
7.151
7.383
7.140
7.311
53,215,152
+0.13(+1.77%)
Apr 18, 2006
7.083
7.251
7.083
7.184
62,299,708
+0.14(+2.05%)
Apr 17, 2006
6.951
7.046
6.940
7.039
28,528,958
+0.14(+2.03%)
Apr 13, 2006
6.866
6.934
6.787
6.899
25,720,854
+0.03(+0.48%)
Apr 12, 2006
6.888
6.986
6.824
6.866
18,325,270
-0.06(-0.92%)
Apr 11, 2006
6.986
7.032
6.866
6.929
24,507,206
-0.01(-0.16%)
Apr 10, 2006
6.938
6.991
6.897
6.940
23,972,982
+0.09(+1.31%)
Apr 07, 2006
6.877
6.932
6.789
6.851
23,884,856
-0.11(-1.57%)
Apr 06, 2006
7.010
7.056
6.901
6.960
32,149,812
-0.03(-0.44%)
Apr 05, 2006
7.000
7.085
6.956
6.991
29,702,882
-0.00(-0.03%)
Apr 04, 2006
6.954
7.006
6.844
6.993
29,582,338
+0.08(+1.11%)
Apr 03, 2006
6.936
7.024
6.899
6.916
25,774,734
+0.04(+0.54%)
Mar 31, 2006
6.872
6.905
6.761
6.879
29,633,478
-0.06(-0.91%)
Mar 30, 2006
7.063
7.118
6.914
6.943
35,440,088
-0.09(-1.25%)
Mar 29, 2006
6.954
7.061
6.934
7.030
33,967,544
+0.08(+1.10%)
Mar 28, 2006
6.943
7.015
6.921
6.954
49,530,828
+0.05(+0.79%)
Mar 27, 2006
6.787
6.901
6.735
6.899
29,191,486
+0.07(+0.96%)
Mar 24, 2006
6.735
6.897
6.732
6.833
39,000,672
+0.11(+1.56%)
Mar 23, 2006
6.667
6.776
6.664
6.728
34,333,740
+0.12(+1.76%)
Mar 22, 2006
6.566
6.713
6.537
6.612
40,469,560
+0.08(+1.27%)
Mar 21, 2006
6.559
6.658
6.518
6.529
42,442,080
-0.08(-1.16%)
Mar 20, 2006
6.855
6.883
6.586
6.605
43,386,792
-0.29(-4.25%)
Mar 17, 2006
6.949
6.951
6.868
6.899
32,577,648
-0.05(-0.72%)
Mar 16, 2006
6.805
6.989
6.761
6.949
37,529,500
+0.14(+2.03%)
Mar 15, 2006
6.750
6.822
6.721
6.811
24,281,644
-0.00(-0.03%)
Mar 14, 2006
6.686
6.813
6.638
6.813
37,492,512
+0.16(+2.34%)
Mar 13, 2006
6.625
6.697
6.604
6.658
52,296,924
+0.09(+1.33%)
Mar 10, 2006
6.474
6.691
6.441
6.570
42,289,576
+0.06(+0.87%)
Mar 09, 2006
6.618
6.713
6.505
6.513
39,054,548
-0.06(-0.90%)
Mar 08, 2006
6.470
6.621
6.397
6.572
44,853,852
+0.04(+0.54%)
Mar 07, 2006
6.643
6.658
6.480
6.537
52,034,836
-0.10(-1.55%)
Mar 06, 2006
6.805
6.833
6.581
6.640
58,933,180
-0.26(-3.78%)
Mar 03, 2006
6.901
6.997
6.890
6.901
50,486,040
-0.04(-0.60%)
Mar 02, 2006
6.715
6.954
6.691
6.943
330,030,176
+0.28(+4.17%)
Mar 01, 2006
6.557
6.673
6.516
6.664
48,125,864
+0.16(+2.49%)
Feb 28, 2006
6.334
6.548
6.373
6.502
92,244,584
+0.17(+2.66%)
Feb 27, 2006
6.516
6.542
6.323
6.334
42,362,632
-0.24(-3.60%)
Feb 24, 2006
6.704
6.730
6.559
6.570
55,293,148
+0.15(+2.39%)
Feb 23, 2006
6.450
6.537
6.362
6.417
43,165,796
-0.04(-0.68%)
Feb 22, 2006
6.597
6.634
6.441
6.461
39,304,312
-0.26(-3.85%)
Feb 21, 2006
6.724
6.767
6.601
6.719
45,880,752
+0.21(+3.20%)
Feb 17, 2006
6.581
6.612
6.406
6.511
38,681,048
+0.04(+0.58%)
Feb 16, 2006
6.362
6.526
6.362
6.474
46,097,636
+0.13(+2.11%)
Feb 15, 2006
6.417
6.526
6.268
6.340
62,444,448
+0.02(+0.38%)
Feb 14, 2006
6.178
6.358
6.077
6.316
73,439,888
+0.04(+0.56%)
Feb 13, 2006
6.351
6.445
6.213
6.281
86,874,032
-0.21(-3.17%)
Feb 10, 2006
6.691
6.745
6.402
6.487
86,837,048
-0.17(-2.60%)
Feb 09, 2006
6.969
7.063
6.636
6.660
91,116,776
-0.25(-3.67%)
Feb 08, 2006
6.993
7.006
6.767
6.914
68,998,976
-0.04(-0.50%)
Feb 07, 2006
7.300
7.300
6.899
6.949
78,974,816
-0.45(-6.12%)
Feb 06, 2006
7.449
7.569
7.374
7.403
48,220,836
+0.04(+0.57%)
Feb 03, 2006
7.383
7.435
7.265
7.361
33,436,060
+0.01(+0.15%)
Feb 02, 2006
7.403
7.534
7.282
7.350
51,673,664
-0.11(-1.47%)
Feb 01, 2006
7.731
7.790
7.422
7.459
74,552,624
-0.21(-2.80%)
Jan 31, 2006
7.466
7.694
7.457
7.674
71,049,120
+0.15(+2.01%)
Jan 30, 2006
7.216
7.571
7.179
7.523
81,206,232
+0.44(+6.22%)
Jan 27, 2006
7.052
7.157
7.008
7.083
42,826,540
+0.16(+2.37%)
Jan 26, 2006
7.008
7.010
6.791
6.918
75,715,136
-0.13(-1.89%)
Jan 25, 2006
7.359
7.385
7.019
7.052
55,376,704
-0.30(-4.14%)
Jan 24, 2006
7.208
7.365
7.173
7.357
46,544,652
+0.08(+1.14%)
Jan 23, 2006
7.308
7.332
7.173
7.273
44,120,548
-0.07(-0.95%)
Jan 20, 2006
7.409
7.477
7.308
7.343
66,851,572
+0.07(+0.93%)
Jan 19, 2006
7.146
7.317
7.142
7.275
60,152,308
+0.10(+1.44%)
Jan 18, 2006
7.293
7.350
7.096
7.173
63,343,500
-0.15(-2.06%)
Jan 17, 2006
7.265
7.337
7.210
7.324
64,279,076
+0.20(+2.77%)
Jan 13, 2006
7.017
7.144
6.997
7.127
38,239,516
+0.05(+0.74%)
Jan 12, 2006
7.153
7.282
7.052
7.074
63,306,516
+0.00(+0.06%)
Jan 11, 2006
7.162
7.381
7.043
7.070
62,960,408
-0.10(-1.41%)
Jan 10, 2006
7.006
7.194
6.954
7.170
48,513,976
+0.20(+2.86%)
Jan 09, 2006
7.085
7.107
6.929
6.971
50,334,448
-0.09(-1.30%)
Jan 06, 2006
7.151
7.173
7.041
7.063
42,959,868
+0.03(+0.47%)
Jan 05, 2006
7.153
7.192
6.905
7.030
68,734,144
-0.21(-2.87%)
Jan 04, 2006
7.162
7.280
7.085
7.238
48,062,852
+0.01(+0.18%)
Jan 03, 2006
7.030
7.229
7.008
7.225
61,009,348
+0.28(+3.97%)
Dec 30, 2005
6.844
6.984
6.791
6.949
35,640,080
+0.07(+1.02%)
Dec 29, 2005
6.872
7.006
6.778
6.879
43,911,428
+0.01(+0.19%)
Dec 28, 2005
6.728
6.927
6.702
6.866
48,089,336
+0.15(+2.18%)
Dec 27, 2005
6.899
6.912
6.664
6.719
70,611,232
-0.32(-4.60%)
Dec 23, 2005
7.006
7.052
6.890
7.043
44,123,288
-0.04(-0.62%)
Dec 22, 2005
7.304
7.319
7.026
7.087
53,039,816
-0.14(-1.88%)
Dec 21, 2005
7.194
7.256
7.140
7.223
39,203,860
+0.11(+1.51%)
Dec 20, 2005
7.030
7.146
7.006
7.116
37,619,448
+0.09(+1.25%)
Dec 19, 2005
7.144
7.159
6.989
7.028
48,200,748
+0.01(+0.09%)
Dec 16, 2005
7.304
7.304
6.991
7.021
57,829,116
-0.28(-3.87%)
Dec 15, 2005
7.304
7.501
7.249
7.304
82,356,408
-0.08(-1.10%)
Dec 14, 2005
7.238
7.418
7.142
7.385
70,103,496
+0.12(+1.60%)
Dec 13, 2005
7.271
7.438
7.240
7.269
102,356,496
+0.16(+2.22%)
Dec 12, 2005
7.006
7.124
6.945
7.111
88,274,432
+0.29(+4.24%)
Dec 09, 2005
6.921
7.096
6.767
6.822
130,360,360
-0.07(-0.99%)
Dec 08, 2005
6.636
6.910
6.537
6.890
101,486,216
+0.13(+1.98%)
Dec 07, 2005
6.932
6.978
6.724
6.756
49,338,600
-0.09(-1.28%)
Dec 06, 2005
6.789
6.908
6.732
6.844
53,780,424
+0.02(+0.29%)
Dec 05, 2005
6.829
7.002
6.796
6.824
76,822,392
+0.14(+2.10%)
Dec 02, 2005
6.636
6.704
6.555
6.684
58,866,972
+0.12(+1.84%)
Dec 01, 2005
6.417
6.583
6.404
6.564
76,681,304
+0.22(+3.52%)
Nov 30, 2005
6.231
6.364
6.202
6.340
56,935,544
+0.18(+2.99%)
Nov 29, 2005
6.165
6.233
6.071
6.156
53,239,808
+0.06(+0.97%)
Nov 28, 2005
6.373
6.404
6.077
6.097
60,129,932
-0.34(-5.31%)
Nov 25, 2005
6.406
6.459
6.386
6.439
18,265,912
+0.07(+1.10%)
Nov 23, 2005
6.564
6.566
6.362
6.369
74,220,672
-0.21(-3.13%)
Nov 22, 2005
6.570
6.647
6.551
6.575
59,288,872
+0.08(+1.28%)
Nov 21, 2005
6.364
6.498
6.364
6.491
47,822,680
+0.20(+3.17%)
Nov 18, 2005
6.404
6.406
6.220
6.292
37,153,716
-0.13(-2.08%)
Nov 17, 2005
6.559
6.603
6.375
6.426
66,363,464
-0.01(-0.20%)
Nov 16, 2005
6.198
6.439
6.167
6.439
80,744,608
+0.30(+4.81%)
Nov 15, 2005
6.110
6.347
6.080
6.143
55,307,300
+0.03(+0.54%)
Nov 14, 2005
6.143
6.237
6.010
6.110
51,421,160
+0.10(+1.71%)
Nov 11, 2005
5.902
6.040
5.856
6.007
46,586,656
+0.15(+2.62%)
Nov 10, 2005
6.102
6.104
5.823
5.854
97,671,304
-0.29(-4.74%)
Nov 09, 2005
6.275
6.362
6.121
6.145
61,410,244
-0.12(-1.96%)
Nov 08, 2005
6.226
6.408
6.137
6.268
59,964,188
+0.06(+0.99%)
Nov 07, 2005
6.360
6.268
6.034
6.207
89,153,848
-0.15(-2.41%)
Nov 04, 2005
6.656
6.682
6.132
6.360
77,238,816
-0.32(-4.82%)
Nov 03, 2005
6.537
6.785
6.496
6.682
118,822,024
+0.10(+1.53%)
Nov 02, 2005
6.513
6.811
6.483
6.581
88,983,536
-0.23(-3.38%)
Nov 01, 2005
6.833
6.940
6.800
6.811
43,399,120
-0.22(-3.12%)
Oct 31, 2005
6.910
7.052
6.796
7.030
50,480,560
+0.15(+2.13%)
Oct 28, 2005
6.824
6.901
6.570
6.883
55,508,664
+0.08(+1.13%)
Oct 27, 2005
7.061
7.118
6.756
6.807
52,032,552
-0.23(-3.33%)
Oct 26, 2005
7.096
7.431
6.991
7.041
81,207,144
-0.06(-0.89%)
Oct 25, 2005
6.802
7.190
6.789
7.105
67,894,912
+0.38(+5.60%)
Oct 24, 2005
6.395
6.737
6.373
6.728
50,896,980
+0.26(+3.96%)
Oct 21, 2005
6.439
6.610
6.242
6.472
68,151,976
-0.02(-0.27%)
Oct 20, 2005
6.833
6.879
6.378
6.489
90,540,544
-0.46(-6.65%)
Oct 19, 2005
6.844
6.986
6.461
6.951
93,950,456
+0.08(+1.21%)
Oct 18, 2005
7.162
7.260
6.844
6.868
49,437,680
-0.46(-6.25%)
Oct 17, 2005
7.424
7.464
7.232
7.326
48,227,684
+0.19(+2.61%)
Oct 14, 2005
6.770
7.162
6.658
7.140
73,081,456
+0.19(+2.68%)
Oct 13, 2005
7.223
7.223
6.614
6.954
93,371,024
-0.31(-4.31%)
Oct 12, 2005
7.611
7.632
7.170
7.267
56,240,140
-0.30(-4.02%)
Oct 11, 2005
7.293
7.593
7.245
7.571
56,287,628
+0.42(+5.88%)
Oct 10, 2005
7.534
7.545
7.008
7.151
56,099,508
-0.30(-4.08%)
Oct 07, 2005
7.227
7.477
7.151
7.455
66,200,004
+0.32(+4.45%)
Oct 06, 2005
7.622
7.512
6.938
7.138
159,557,792
-0.64(-8.20%)
Oct 05, 2005
8.377
8.386
7.753
7.775
87,579,936
-0.46(-5.64%)
Oct 04, 2005
8.476
8.804
8.213
8.239
74,368,616
-0.27(-3.19%)
Oct 03, 2005
8.471
8.519
8.434
8.511
27,166,914
+0.13(+1.59%)
Sep 30, 2005
8.443
8.537
8.325
8.377
41,270,440
-0.07(-0.78%)
Sep 29, 2005
8.355
8.445
8.283
8.443
48,041,848
+0.18(+2.20%)
Sep 28, 2005
8.018
8.281
7.939
8.261
51,009,308
+0.24(+3.03%)
Sep 27, 2005
8.022
8.068
7.915
8.018
33,267,574
+0.02(+0.25%)
Sep 26, 2005
7.622
8.016
7.591
7.998
48,813,048
+0.28(+3.69%)
Sep 23, 2005
7.720
7.851
7.646
7.713
42,677,688
-0.14(-1.76%)
Sep 22, 2005
8.235
8.268
7.622
7.851
83,302,944
-0.12(-1.57%)
Sep 21, 2005
7.939
8.016
7.851
7.976
52,373,632
+0.32(+4.24%)
Sep 20, 2005
7.652
7.786
7.615
7.652
48,100,752
-0.18(-2.32%)
Sep 19, 2005
7.584
7.841
7.567
7.834
49,231,752
+0.42(+5.64%)
Sep 16, 2005
7.357
7.427
7.295
7.416
26,398,452
+0.05(+0.65%)
Sep 15, 2005
7.440
7.501
7.236
7.367
23,448,346
+0.00(+0.03%)
Sep 14, 2005
7.155
7.370
7.096
7.365
36,315,848
+0.29(+4.09%)
Sep 13, 2005
7.184
7.238
7.052
7.076
29,552,202
-0.09(-1.25%)
Sep 12, 2005
7.324
7.324
7.085
7.166
33,767,552
-0.14(-1.89%)
Sep 09, 2005
7.227
7.337
7.072
7.304
73,908,816
+0.14(+1.93%)
Sep 08, 2005
7.129
7.227
7.010
7.166
42,470,388
-0.08(-1.12%)
Sep 07, 2005
7.179
7.326
7.107
7.247
34,431,908
+0.13(+1.85%)
Sep 06, 2005
6.964
7.135
6.820
7.116
35,597,160
+0.16(+2.23%)
Sep 02, 2005
7.118
7.179
6.848
6.960
38,175,132
-0.23(-3.26%)
Sep 01, 2005
7.008
7.262
7.008
7.194
59,773,784
+0.27(+3.92%)
Aug 31, 2005
6.732
7.078
6.680
6.923
69,379,776
+0.29(+4.43%)
Aug 30, 2005
6.351
6.686
6.351
6.629
55,852,028
+0.30(+4.78%)
Aug 29, 2005
6.351
6.406
6.253
6.327
34,943,760
+0.17(+2.77%)
Aug 26, 2005
6.264
6.268
6.099
6.156
17,133,538
-0.08(-1.30%)
Aug 25, 2005
6.150
6.253
6.115
6.237
26,051,434
+0.05(+0.89%)
Aug 24, 2005
6.051
6.237
6.032
6.183
29,799,224
+0.18(+2.95%)
Aug 23, 2005
6.023
6.113
5.968
6.005
23,120,962
+0.03(+0.48%)
Aug 22, 2005
5.968
6.088
5.948
5.977
24,956,958
+0.05(+0.89%)
Aug 19, 2005
5.924
5.975
5.913
5.924
22,089,954
+0.10(+1.77%)
Aug 18, 2005
5.694
5.837
5.650
5.821
41,996,892
-0.04(-0.60%)
Aug 17, 2005
6.045
6.207
5.769
5.856
42,755,768
-0.19(-3.15%)
Aug 16, 2005
6.224
6.235
6.034
6.047
30,989,586
-0.18(-2.85%)
Aug 15, 2005
6.356
6.382
6.207
6.224
19,248,520
-0.15(-2.30%)
Aug 12, 2005
6.358
6.386
6.301
6.371
19,175,920
+0.03(+0.41%)
Aug 11, 2005
6.384
6.439
6.270
6.345
45,604,964
-0.00(-0.07%)
Aug 10, 2005
6.270
6.417
6.176
6.349
26,805,740
+0.10(+1.61%)
Aug 09, 2005
6.272
6.310
6.154
6.248
38,485,624
-0.01(-0.14%)
Aug 08, 2005
6.417
6.439
6.235
6.257
39,125,324
+0.02(+0.35%)
Aug 05, 2005
6.489
6.489
6.121
6.235
58,636,388
+0.04(+0.60%)
Aug 04, 2005
6.001
6.198
5.970
6.198
34,501,312
+0.23(+3.82%)
Aug 03, 2005
6.027
6.071
5.913
5.970
21,480,846
+0.01(+0.22%)
Aug 02, 2005
5.913
5.979
5.858
5.957
33,332,412
+0.14(+2.45%)
Aug 01, 2005
5.826
5.828
5.760
5.815
20,309,206
+0.10(+1.69%)
Jul 29, 2005
5.749
5.830
5.696
5.718
28,512,976
+0.05(+0.89%)
Jul 28, 2005
5.661
5.694
5.604
5.668
19,200,120
+0.04(+0.66%)
Jul 27, 2005
5.626
5.639
5.519
5.631
10,205,514
-0.00(-0.04%)
Jul 26, 2005
5.677
5.683
5.587
5.633
10,653,441
-0.01(-0.12%)
Jul 25, 2005
5.600
5.681
5.539
5.639
12,998,549
+0.05(+0.86%)
Jul 22, 2005
5.475
5.598
5.475
5.591
14,518,578
+0.15(+2.74%)
Jul 21, 2005
5.458
5.477
5.381
5.442
10,574,449
-0.02(-0.40%)
Jul 20, 2005
5.456
5.471
5.333
5.464
13,184,843
+0.03(+0.60%)
Jul 19, 2005
5.293
5.453
5.289
5.431
14,193,934
+0.17(+3.25%)
Jul 18, 2005
5.318
5.333
5.245
5.261
16,041,346
-0.11(-1.96%)
Jul 15, 2005
5.447
5.480
5.333
5.366
21,647,964
+0.01(+0.12%)
Jul 14, 2005
5.576
5.659
5.320
5.359
27,226,272
-0.21(-3.74%)
Jul 13, 2005
5.664
5.683
5.521
5.567
13,577,064
-0.10(-1.70%)
Jul 12, 2005
5.583
5.670
5.561
5.664
19,263,130
+0.15(+2.66%)
Jul 11, 2005
5.451
5.523
5.410
5.517
15,271,515
+0.01(+0.20%)
Jul 08, 2005
5.629
5.639
5.429
5.506
16,888,800
-0.07(-1.18%)
Jul 07, 2005
5.420
5.576
5.420
5.572
18,706,532
+0.04(+0.79%)
Jul 06, 2005
5.672
5.703
5.449
5.528
31,615,130
-0.08(-1.41%)
Jul 05, 2005
5.475
5.607
5.374
5.607
41,545,772
+0.31(+5.83%)
Jul 01, 2005
5.083
5.300
5.015
5.298
27,196,136
+0.30(+6.10%)
Jun 30, 2005
5.020
5.092
4.961
4.993
11,271,680
-0.02(-0.39%)
Jun 29, 2005
4.969
5.048
4.928
5.013
16,985,598
+0.04(+0.75%)
Jun 28, 2005
5.096
5.096
4.972
4.976
18,897,848
-0.12(-2.28%)
Jun 27, 2005
5.081
5.145
5.070
5.092
15,611,683
+0.05(+0.91%)
Jun 24, 2005
5.127
5.160
5.015
5.046
17,554,068
-0.07(-1.37%)
Jun 23, 2005
5.081
5.147
5.048
5.116
24,453,326
+0.06(+1.21%)
Jun 22, 2005
5.063
5.114
4.969
5.055
21,664,858
+0.04(+0.83%)
Jun 21, 2005
5.199
5.215
4.976
5.013
25,663,778
-0.19(-3.58%)
Jun 20, 2005
5.250
5.256
5.125
5.199
19,054,464
+0.08(+1.50%)
Jun 17, 2005
5.037
5.134
5.037
5.123
21,792,706
+0.11(+2.10%)
Jun 16, 2005
4.963
5.028
4.919
5.018
24,368,856
+0.08(+1.69%)
Jun 15, 2005
4.873
4.956
4.851
4.934
24,548,300
+0.09(+1.81%)
Jun 14, 2005
4.895
4.906
4.838
4.847
15,910,301
-0.02(-0.49%)
Jun 13, 2005
4.707
4.882
4.678
4.871
23,667,970
+0.16(+3.44%)
Jun 10, 2005
4.774
4.781
4.667
4.709
10,333,363
-0.05(-1.10%)
Jun 09, 2005
4.661
4.763
4.621
4.761
16,571,004
+0.14(+3.13%)
Jun 08, 2005
4.575
4.709
4.573
4.617
19,141,674
+0.03(+0.72%)
Jun 07, 2005
4.704
4.704
4.544
4.584
16,290,651
-0.08(-1.74%)
Jun 06, 2005
4.650
4.689
4.619
4.665
14,480,680
+0.07(+1.43%)
Jun 03, 2005
4.588
4.661
4.577
4.599
11,383,548
-0.01(-0.19%)
Jun 02, 2005
4.533
4.615
4.507
4.608
14,611,268
+0.05(+1.20%)
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.