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
Aegon N.V. ADR
(NY:
AEG
)
6.460
+0.050 (+0.78%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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 31, 2005
7.447
7.447
7.338
7.355
1,230,787
-0.25(-3.24%)
May 27, 2005
7.596
7.613
7.556
7.601
709,122
+0.11(+1.45%)
May 26, 2005
7.481
7.516
7.458
7.493
560,798
+0.01(+0.15%)
May 25, 2005
7.510
7.533
7.453
7.481
776,382
+0.06(+0.77%)
May 24, 2005
7.378
7.435
7.355
7.424
635,921
+0.06(+0.78%)
May 23, 2005
7.367
7.401
7.327
7.367
626,487
+0.02(+0.31%)
May 20, 2005
7.304
7.344
7.275
7.344
1,008,913
-0.02(-0.23%)
May 19, 2005
7.350
7.378
7.315
7.361
1,004,545
+0.15(+2.06%)
May 18, 2005
7.149
7.252
7.126
7.212
1,002,449
+0.11(+1.53%)
May 17, 2005
7.029
7.109
7.012
7.103
824,950
+0.02(+0.32%)
May 16, 2005
7.029
7.092
7.012
7.081
1,139,417
+0.10(+1.48%)
May 13, 2005
7.052
7.063
6.949
6.978
1,038,438
-0.13(-1.85%)
May 12, 2005
7.195
7.218
7.109
7.109
745,635
-0.09(-1.19%)
May 11, 2005
7.195
7.224
7.109
7.195
879,108
+0.02(+0.32%)
May 10, 2005
7.195
7.224
7.166
7.172
730,785
-0.21(-2.79%)
May 09, 2005
7.367
7.378
7.304
7.378
705,103
+0.05(+0.70%)
May 06, 2005
7.355
7.441
7.298
7.327
733,056
-0.06(-0.85%)
May 05, 2005
7.458
7.481
7.344
7.390
643,258
+0.09(+1.18%)
May 04, 2005
7.149
7.310
7.149
7.304
692,525
+0.17(+2.41%)
May 03, 2005
7.103
7.172
7.098
7.132
634,523
-0.02(-0.24%)
May 02, 2005
7.138
7.178
7.109
7.149
867,228
-0.04(-0.56%)
Apr 29, 2005
7.206
7.212
7.092
7.189
751,225
+0.09(+1.29%)
Apr 28, 2005
7.144
7.189
7.075
7.098
628,408
-0.12(-1.67%)
Apr 27, 2005
7.172
7.241
7.132
7.218
618,276
+0.05(+0.64%)
Apr 26, 2005
7.218
7.235
7.172
7.172
704,405
-0.07(-1.03%)
Apr 25, 2005
7.224
7.247
7.172
7.247
657,759
-0.16(-2.16%)
Apr 22, 2005
7.384
7.464
7.367
7.407
645,180
-0.03(-0.46%)
Apr 21, 2005
7.407
7.453
7.344
7.441
472,223
+0.10(+1.32%)
Apr 20, 2005
7.384
7.441
7.327
7.344
874,566
-0.18(-2.36%)
Apr 19, 2005
7.498
7.538
7.464
7.521
969,430
+0.05(+0.61%)
Apr 18, 2005
7.447
7.498
7.407
7.476
836,481
+0.03(+0.38%)
Apr 15, 2005
7.504
7.556
7.441
7.447
1,318,663
-0.09(-1.21%)
Apr 14, 2005
7.584
7.642
7.516
7.538
505,767
-0.01(-0.15%)
Apr 13, 2005
7.619
7.676
7.538
7.550
421,559
-0.13(-1.64%)
Apr 12, 2005
7.613
7.693
7.533
7.676
794,028
-0.01(-0.15%)
Apr 11, 2005
7.664
7.722
7.613
7.687
430,469
+0.09(+1.21%)
Apr 08, 2005
7.567
7.636
7.550
7.596
342,593
-0.05(-0.67%)
Apr 07, 2005
7.613
7.664
7.590
7.647
577,046
+0.03(+0.45%)
Apr 06, 2005
7.538
7.653
7.533
7.613
605,348
+0.01(+0.15%)
Apr 05, 2005
7.584
7.642
7.550
7.601
1,042,631
+0.00(+0.00%)
Apr 04, 2005
7.538
7.636
7.464
7.601
1,050,143
+0.03(+0.45%)
Apr 01, 2005
7.710
7.739
7.556
7.567
972,051
-0.14(-1.78%)
Mar 31, 2005
7.733
7.756
7.687
7.704
846,089
-0.05(-0.59%)
Mar 30, 2005
7.693
7.819
7.687
7.750
543,153
+0.07(+0.89%)
Mar 29, 2005
7.693
7.808
7.664
7.682
540,008
-0.06(-0.74%)
Mar 28, 2005
7.682
7.790
7.682
7.739
497,031
+0.01(+0.15%)
Mar 24, 2005
7.727
7.842
7.727
7.727
480,435
-0.06(-0.74%)
Mar 23, 2005
7.716
7.819
7.699
7.785
512,755
+0.04(+0.52%)
Mar 22, 2005
7.779
7.911
7.676
7.745
737,598
-0.10(-1.31%)
Mar 21, 2005
7.882
7.928
7.790
7.848
667,018
-0.14(-1.72%)
Mar 18, 2005
7.973
7.991
7.853
7.985
920,688
-0.06(-0.71%)
Mar 17, 2005
7.956
8.077
7.951
8.042
840,673
-0.09(-1.13%)
Mar 16, 2005
8.168
8.185
8.111
8.134
667,717
-0.14(-1.73%)
Mar 15, 2005
8.357
8.357
8.254
8.277
547,346
-0.01(-0.14%)
Mar 14, 2005
8.271
8.300
8.220
8.288
484,977
+0.02(+0.21%)
Mar 11, 2005
8.317
8.340
8.254
8.271
522,014
-0.07(-0.82%)
Mar 10, 2005
8.363
8.380
8.277
8.340
630,156
+0.05(+0.62%)
Mar 09, 2005
8.220
8.351
8.220
8.288
569,359
+0.03(+0.42%)
Mar 08, 2005
8.260
8.283
8.225
8.254
494,236
+0.06(+0.77%)
Mar 07, 2005
8.214
8.260
8.185
8.191
469,603
-0.02(-0.21%)
Mar 04, 2005
8.157
8.271
8.139
8.208
578,967
+0.13(+1.63%)
Mar 03, 2005
8.094
8.117
8.024
8.077
818,137
-0.13(-1.60%)
Mar 02, 2005
8.139
8.300
8.117
8.208
800,841
-0.04(-0.49%)
Mar 01, 2005
8.185
8.305
8.185
8.248
606,920
+0.02(+0.21%)
Feb 28, 2005
8.328
8.352
8.202
8.231
831,589
-0.09(-1.03%)
Feb 25, 2005
8.237
8.328
8.208
8.317
760,484
+0.13(+1.54%)
Feb 24, 2005
8.094
8.202
8.088
8.191
1,090,150
+0.21(+2.58%)
Feb 23, 2005
7.951
8.025
7.928
7.985
802,588
+0.10(+1.23%)
Feb 22, 2005
7.876
7.985
7.859
7.888
1,189,207
+0.22(+2.91%)
Feb 18, 2005
7.682
7.727
7.636
7.664
547,870
-0.05(-0.67%)
Feb 17, 2005
7.716
7.745
7.676
7.716
605,348
+0.05(+0.67%)
Feb 16, 2005
7.687
7.716
7.630
7.664
607,444
-0.09(-1.11%)
Feb 15, 2005
7.716
7.779
7.704
7.750
642,909
+0.04(+0.52%)
Feb 14, 2005
7.682
7.727
7.664
7.710
458,597
+0.09(+1.13%)
Feb 11, 2005
7.556
7.636
7.538
7.624
549,967
+0.06(+0.76%)
Feb 10, 2005
7.579
7.590
7.521
7.567
711,917
-0.04(-0.53%)
Feb 09, 2005
7.659
7.664
7.596
7.607
1,048,745
-0.17(-2.21%)
Feb 08, 2005
7.693
7.790
7.659
7.779
804,335
+0.02(+0.22%)
Feb 07, 2005
7.830
7.842
7.727
7.762
594,865
-0.08(-1.02%)
Feb 04, 2005
7.739
7.853
7.727
7.842
461,042
+0.00(+0.00%)
Feb 03, 2005
7.762
7.842
7.727
7.842
602,378
-0.06(-0.72%)
Feb 02, 2005
7.888
7.916
7.859
7.899
463,488
+0.05(+0.58%)
Feb 01, 2005
7.785
7.888
7.745
7.853
581,413
+0.09(+1.11%)
Jan 31, 2005
7.739
7.779
7.704
7.767
642,734
+0.16(+2.11%)
Jan 28, 2005
7.636
7.636
7.556
7.607
599,233
-0.01(-0.08%)
Jan 27, 2005
7.624
7.664
7.579
7.613
647,801
-0.07(-0.89%)
Jan 26, 2005
7.710
7.733
7.630
7.682
512,580
+0.02(+0.22%)
Jan 25, 2005
7.670
7.716
7.630
7.664
538,436
+0.11(+1.52%)
Jan 24, 2005
7.624
7.642
7.550
7.550
536,340
-0.02(-0.30%)
Jan 21, 2005
7.596
7.630
7.550
7.573
721,176
+0.01(+0.08%)
Jan 20, 2005
7.601
7.636
7.516
7.567
728,688
-0.02(-0.30%)
Jan 19, 2005
7.699
7.710
7.590
7.590
485,152
-0.13(-1.63%)
Jan 18, 2005
7.624
7.727
7.561
7.716
832,637
+0.02(+0.30%)
Jan 14, 2005
7.682
7.699
7.619
7.693
617,752
-0.04(-0.52%)
Jan 13, 2005
7.750
7.790
7.704
7.733
696,892
-0.19(-2.38%)
Jan 12, 2005
7.825
7.945
7.796
7.922
725,194
+0.10(+1.24%)
Jan 11, 2005
7.888
7.899
7.808
7.825
651,469
-0.10(-1.23%)
Jan 10, 2005
7.916
8.014
7.899
7.922
687,458
+0.03(+0.44%)
Jan 07, 2005
8.059
8.071
7.876
7.888
900,597
-0.10(-1.22%)
Jan 06, 2005
8.002
8.036
7.928
7.985
827,920
+0.14(+1.82%)
Jan 05, 2005
7.899
7.968
7.842
7.842
855,174
+0.08(+1.03%)
Jan 04, 2005
7.911
7.951
7.745
7.762
779,003
-0.06(-0.73%)
Jan 03, 2005
7.842
7.911
7.779
7.819
708,073
-0.03(-0.36%)
Dec 31, 2004
7.808
7.893
7.808
7.848
350,280
-0.02(-0.22%)
Dec 30, 2004
7.808
7.888
7.802
7.865
498,953
+0.01(+0.15%)
Dec 29, 2004
7.813
7.882
7.802
7.853
483,404
-0.03(-0.44%)
Dec 28, 2004
7.853
7.922
7.830
7.888
540,882
-0.01(-0.14%)
Dec 27, 2004
7.888
7.973
7.882
7.899
630,330
-0.04(-0.50%)
Dec 23, 2004
7.870
7.973
7.870
7.939
565,690
+0.07(+0.95%)
Dec 22, 2004
7.802
7.899
7.790
7.865
695,145
+0.05(+0.66%)
Dec 21, 2004
7.762
7.813
7.722
7.813
493,712
+0.08(+1.04%)
Dec 20, 2004
7.733
7.785
7.670
7.733
1,377,014
+0.09(+1.12%)
Dec 17, 2004
7.584
7.682
7.573
7.647
1,380,508
-0.07(-0.96%)
Dec 16, 2004
7.716
7.756
7.670
7.722
1,643,262
-0.01(-0.15%)
Dec 15, 2004
7.739
7.785
7.722
7.733
1,835,087
-0.05(-0.66%)
Dec 14, 2004
7.727
7.808
7.722
7.785
750,177
+0.01(+0.15%)
Dec 13, 2004
7.687
7.808
7.670
7.773
1,398,327
+0.26(+3.43%)
Dec 10, 2004
7.498
7.533
7.458
7.516
601,504
-0.05(-0.68%)
Dec 09, 2004
7.510
7.590
7.413
7.567
996,684
-0.05(-0.68%)
Dec 08, 2004
7.619
7.659
7.550
7.619
519,918
+0.08(+1.06%)
Dec 07, 2004
7.676
7.699
7.533
7.538
684,314
-0.10(-1.27%)
Dec 06, 2004
7.601
7.670
7.567
7.636
734,279
+0.03(+0.45%)
Dec 03, 2004
7.590
7.636
7.538
7.601
933,616
+0.16(+2.15%)
Dec 02, 2004
7.395
7.504
7.378
7.441
1,360,766
+0.17(+2.36%)
Dec 01, 2004
7.149
7.275
7.144
7.269
1,414,225
+0.18(+2.50%)
Nov 30, 2004
7.172
7.172
7.040
7.092
780,226
-0.07(-0.96%)
Nov 29, 2004
7.241
7.264
7.126
7.161
999,304
-0.06(-0.79%)
Nov 26, 2004
7.184
7.252
7.178
7.218
254,193
+0.06(+0.88%)
Nov 24, 2004
7.206
7.235
7.115
7.155
914,224
-0.03(-0.48%)
Nov 23, 2004
7.184
7.206
7.109
7.189
876,138
+0.02(+0.24%)
Nov 22, 2004
7.052
7.195
7.052
7.172
495,634
+0.08(+1.13%)
Nov 19, 2004
7.287
7.304
7.092
7.092
619,673
-0.14(-1.90%)
Nov 18, 2004
7.229
7.264
7.178
7.229
511,008
-0.02(-0.24%)
Nov 17, 2004
7.206
7.321
7.195
7.247
865,307
+0.15(+2.18%)
Nov 16, 2004
7.075
7.103
7.018
7.092
1,150,772
-0.09(-1.27%)
Nov 15, 2004
7.149
7.201
7.018
7.184
1,007,341
-0.08(-1.10%)
Nov 12, 2004
7.161
7.292
7.126
7.264
1,082,987
+0.13(+1.76%)
Nov 11, 2004
6.989
7.149
6.989
7.138
1,049,270
+0.27(+3.92%)
Nov 10, 2004
6.863
6.915
6.823
6.869
816,040
+0.03(+0.42%)
Nov 09, 2004
6.829
6.863
6.794
6.840
869,150
+0.00(+0.00%)
Nov 08, 2004
6.806
6.852
6.783
6.840
846,963
+0.02(+0.25%)
Nov 05, 2004
6.720
6.829
6.697
6.823
977,292
+0.15(+2.23%)
Nov 04, 2004
6.514
6.686
6.502
6.674
1,190,780
+0.15(+2.37%)
Nov 03, 2004
6.537
6.565
6.497
6.520
922,435
+0.13(+2.06%)
Nov 02, 2004
6.382
6.554
6.359
6.388
2,803,818
+0.02(+0.27%)
Nov 01, 2004
6.354
6.439
6.336
6.371
2,616,361
+0.05(+0.82%)
Oct 29, 2004
6.239
6.319
6.222
6.319
825,649
+0.01(+0.09%)
Oct 28, 2004
6.239
6.336
6.239
6.314
736,899
+0.07(+1.19%)
Oct 27, 2004
6.153
6.273
6.125
6.239
898,850
+0.08(+1.30%)
Oct 26, 2004
6.085
6.165
6.067
6.159
826,173
+0.11(+1.80%)
Oct 25, 2004
6.039
6.090
6.010
6.050
519,219
+0.02(+0.28%)
Oct 22, 2004
6.130
6.153
6.016
6.033
760,310
-0.01(-0.19%)
Oct 21, 2004
6.004
6.067
5.987
6.045
863,035
-0.05(-0.75%)
Oct 20, 2004
6.033
6.102
6.010
6.090
495,634
+0.03(+0.47%)
Oct 19, 2004
6.170
6.216
6.039
6.062
866,355
-0.02(-0.28%)
Oct 18, 2004
6.016
6.113
6.004
6.079
824,775
-0.05(-0.84%)
Oct 15, 2004
6.113
6.193
6.056
6.130
884,524
+0.06(+0.94%)
Oct 14, 2004
6.182
6.216
6.050
6.073
1,305,909
-0.15(-2.39%)
Oct 13, 2004
6.273
6.273
6.188
6.222
1,069,885
+0.01(+0.18%)
Oct 12, 2004
6.170
6.233
6.136
6.211
888,892
-0.11(-1.72%)
Oct 11, 2004
6.308
6.348
6.268
6.319
570,582
-0.01(-0.09%)
Oct 08, 2004
6.359
6.405
6.302
6.325
509,959
-0.07(-1.07%)
Oct 07, 2004
6.434
6.445
6.394
6.394
991,967
-0.06(-0.89%)
Oct 06, 2004
6.371
6.468
6.365
6.451
452,657
+0.07(+1.08%)
Oct 05, 2004
6.394
6.451
6.371
6.382
405,836
+0.01(+0.09%)
Oct 04, 2004
6.354
6.428
6.354
6.377
650,596
+0.08(+1.27%)
Oct 01, 2004
6.233
6.325
6.216
6.296
625,264
+0.11(+1.85%)
Sep 30, 2004
6.170
6.216
6.148
6.182
872,819
+0.06(+0.93%)
Sep 29, 2004
6.130
6.165
6.107
6.125
500,351
+0.02(+0.28%)
Sep 28, 2004
6.073
6.142
6.039
6.107
964,888
+0.06(+0.95%)
Sep 27, 2004
6.056
6.096
6.027
6.050
1,328,271
-0.12(-1.95%)
Sep 24, 2004
6.182
6.216
6.165
6.170
712,441
-0.06(-0.92%)
Sep 23, 2004
6.268
6.268
6.211
6.228
960,870
-0.13(-1.98%)
Sep 22, 2004
6.382
6.417
6.296
6.354
1,141,513
-0.15(-2.37%)
Sep 21, 2004
6.428
6.525
6.405
6.508
715,935
+0.13(+1.97%)
Sep 20, 2004
6.365
6.399
6.348
6.382
548,744
-0.07(-1.06%)
Sep 17, 2004
6.434
6.502
6.399
6.451
535,816
+0.02(+0.36%)
Sep 16, 2004
6.359
6.428
6.342
6.428
603,950
-0.05(-0.71%)
Sep 15, 2004
6.508
6.508
6.422
6.474
683,964
-0.01(-0.09%)
Sep 14, 2004
6.468
6.497
6.439
6.480
523,761
-0.02(-0.35%)
Sep 13, 2004
6.485
6.565
6.451
6.502
828,968
+0.04(+0.62%)
Sep 10, 2004
6.422
6.508
6.394
6.462
734,978
+0.07(+1.16%)
Sep 09, 2004
6.388
6.411
6.336
6.388
410,204
+0.00(+0.00%)
Sep 08, 2004
6.331
6.457
6.331
6.388
656,710
+0.00(+0.00%)
Sep 07, 2004
6.371
6.422
6.331
6.388
673,657
+0.07(+1.18%)
Sep 03, 2004
6.331
6.354
6.279
6.314
392,733
+0.02(+0.27%)
Sep 02, 2004
6.216
6.314
6.199
6.296
545,774
+0.13(+2.14%)
Sep 01, 2004
6.176
6.216
6.153
6.165
460,518
+0.02(+0.28%)
Aug 31, 2004
6.142
6.165
6.096
6.148
701,085
-0.01(-0.19%)
Aug 30, 2004
6.176
6.228
6.159
6.159
442,873
-0.03(-0.55%)
Aug 27, 2004
6.233
6.233
6.165
6.193
479,736
-0.09(-1.46%)
Aug 26, 2004
6.239
6.302
6.211
6.285
629,457
-0.02(-0.27%)
Aug 25, 2004
6.182
6.319
6.153
6.302
2,351,685
+0.15(+2.42%)
Aug 24, 2004
6.165
6.182
6.125
6.153
579,666
+0.04(+0.66%)
Aug 23, 2004
6.222
6.233
6.107
6.113
628,933
-0.01(-0.09%)
Aug 20, 2004
6.033
6.153
6.022
6.119
607,444
-0.02(-0.28%)
Aug 19, 2004
6.176
6.176
6.096
6.136
657,933
-0.02(-0.37%)
Aug 18, 2004
5.982
6.199
5.982
6.159
1,058,878
+0.13(+2.09%)
Aug 17, 2004
6.067
6.119
6.016
6.033
570,756
-0.03(-0.47%)
Aug 16, 2004
5.959
6.079
5.936
6.062
1,344,169
+0.07(+1.24%)
Aug 13, 2004
5.970
6.085
5.959
5.987
735,677
+0.03(+0.48%)
Aug 12, 2004
5.982
6.016
5.884
5.959
992,666
-0.30(-4.84%)
Aug 11, 2004
6.199
6.279
6.113
6.262
874,741
+0.02(+0.27%)
Aug 10, 2004
6.153
6.262
6.153
6.245
454,753
+0.09(+1.49%)
Aug 09, 2004
6.193
6.205
6.090
6.153
966,984
-0.07(-1.10%)
Aug 06, 2004
6.285
6.314
6.216
6.222
524,110
-0.11(-1.81%)
Aug 05, 2004
6.428
6.451
6.308
6.336
419,638
-0.04(-0.63%)
Aug 04, 2004
6.256
6.411
6.251
6.377
455,976
-0.01(-0.18%)
Aug 03, 2004
6.405
6.474
6.377
6.388
533,195
-0.05(-0.80%)
Aug 02, 2004
6.388
6.439
6.359
6.439
625,963
-0.05(-0.79%)
Jul 30, 2004
6.514
6.525
6.457
6.491
254,892
-0.03(-0.53%)
Jul 29, 2004
6.508
6.565
6.468
6.525
367,576
+0.00(+0.00%)
Jul 28, 2004
6.520
6.565
6.405
6.525
752,623
+0.04(+0.62%)
Jul 27, 2004
6.422
6.502
6.411
6.485
532,321
+0.14(+2.26%)
Jul 26, 2004
6.411
6.428
6.319
6.342
376,661
-0.07(-1.07%)
Jul 23, 2004
6.451
6.462
6.382
6.411
2,122,998
-0.15(-2.35%)
Jul 22, 2004
6.560
6.594
6.480
6.565
536,514
-0.03(-0.52%)
Jul 21, 2004
6.686
6.749
6.600
6.600
1,242,492
+0.03(+0.52%)
Jul 20, 2004
6.514
6.583
6.485
6.565
863,210
+0.03(+0.53%)
Jul 19, 2004
6.457
6.548
6.439
6.531
779,178
+0.01(+0.09%)
Jul 16, 2004
6.628
6.634
6.508
6.525
376,486
+0.03(+0.44%)
Jul 15, 2004
6.588
6.600
6.468
6.497
478,338
-0.14(-2.07%)
Jul 14, 2004
6.588
6.691
6.583
6.634
290,706
-0.06(-0.94%)
Jul 13, 2004
6.703
6.714
6.640
6.697
618,276
-0.06(-0.85%)
Jul 12, 2004
6.731
6.766
6.708
6.754
327,569
+0.01(+0.08%)
Jul 09, 2004
6.697
6.771
6.680
6.749
537,388
+0.09(+1.38%)
Jul 08, 2004
6.703
6.726
6.651
6.657
553,286
-0.10(-1.44%)
Jul 07, 2004
6.726
6.789
6.708
6.754
310,623
+0.02(+0.34%)
Jul 06, 2004
6.754
6.754
6.697
6.731
806,956
-0.27(-3.92%)
Jul 02, 2004
6.995
7.035
6.955
7.006
488,820
+0.06(+0.91%)
Jul 01, 2004
7.058
7.063
6.897
6.943
694,621
+0.01(+0.08%)
Jun 30, 2004
7.006
7.029
6.863
6.937
566,039
+0.06(+0.92%)
Jun 29, 2004
6.857
6.909
6.846
6.875
318,135
+0.00(+0.00%)
Jun 28, 2004
6.972
6.989
6.834
6.875
588,052
+0.10(+1.52%)
Jun 25, 2004
6.794
6.834
6.754
6.771
555,208
+0.02(+0.25%)
Jun 24, 2004
6.714
6.817
6.691
6.754
542,629
+0.11(+1.72%)
Jun 23, 2004
6.611
6.680
6.525
6.640
1,136,097
-0.04(-0.60%)
Jun 22, 2004
6.646
6.720
6.594
6.680
547,171
-0.03(-0.51%)
Jun 21, 2004
6.771
6.800
6.708
6.714
328,617
-0.03(-0.42%)
Jun 18, 2004
6.714
6.783
6.691
6.743
253,494
-0.06(-0.93%)
Jun 17, 2004
6.760
6.829
6.703
6.806
368,100
+0.01(+0.17%)
Jun 16, 2004
6.846
6.846
6.771
6.794
327,569
-0.05(-0.75%)
Jun 15, 2004
6.823
6.909
6.800
6.846
559,226
+0.15(+2.22%)
Jun 14, 2004
6.743
6.743
6.668
6.697
744,586
-0.29(-4.10%)
Jun 10, 2004
6.937
6.995
6.915
6.983
590,498
+0.14(+2.09%)
Jun 09, 2004
6.960
6.966
6.840
6.840
531,972
-0.26(-3.63%)
Jun 08, 2004
7.029
7.138
7.018
7.098
585,606
-0.17(-2.29%)
Jun 07, 2004
7.218
7.269
7.155
7.264
672,609
+0.21(+3.00%)
Jun 04, 2004
7.006
7.103
7.000
7.052
521,140
+0.15(+2.16%)
Jun 03, 2004
6.903
6.949
6.852
6.903
442,174
+0.01(+0.08%)
Jun 02, 2004
6.834
6.926
6.817
6.897
484,627
+0.11(+1.69%)
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.