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
First Commonwealth Financial Corp
(NY:
FCF
)
13.51
+0.13 (+0.97%)
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 28, 2004
8.574
8.646
8.516
8.646
315,280
+0.09(+1.06%)
May 27, 2004
8.510
8.568
8.464
8.555
297,884
+0.05(+0.53%)
May 26, 2004
8.477
8.568
8.386
8.510
283,875
+0.03(+0.38%)
May 25, 2004
8.315
8.477
8.250
8.477
563,593
+0.10(+1.16%)
May 24, 2004
8.282
8.393
8.250
8.380
307,890
+0.14(+1.74%)
May 21, 2004
8.185
8.289
8.146
8.237
368,699
+0.11(+1.36%)
May 20, 2004
8.120
8.191
8.094
8.126
236,152
+0.07(+0.89%)
May 19, 2004
8.237
8.282
8.055
8.055
536,345
-0.13(-1.59%)
May 18, 2004
7.918
8.250
7.827
8.185
810,830
+0.38(+4.91%)
May 17, 2004
8.204
8.204
7.801
7.801
781,426
-0.40(-4.91%)
May 14, 2004
8.328
8.412
8.126
8.204
259,551
-0.08(-1.02%)
May 13, 2004
8.269
8.445
8.269
8.289
267,864
+0.05(+0.63%)
May 12, 2004
8.347
8.347
8.139
8.237
365,928
-0.09(-1.09%)
May 11, 2004
8.334
8.497
8.328
8.328
375,626
+0.04(+0.47%)
May 10, 2004
8.386
8.445
8.146
8.289
452,599
-0.09(-1.09%)
May 07, 2004
8.854
8.867
8.380
8.380
456,448
-0.47(-5.29%)
May 06, 2004
9.159
9.185
8.847
8.847
386,094
-0.35(-3.81%)
May 05, 2004
9.153
9.321
9.153
9.198
144,246
+0.05(+0.50%)
May 04, 2004
9.198
9.237
9.068
9.153
137,319
-0.05(-0.49%)
May 03, 2004
9.166
9.250
9.114
9.198
147,325
+0.03(+0.35%)
Apr 30, 2004
9.179
9.231
9.159
9.166
171,341
-0.01(-0.14%)
Apr 29, 2004
9.224
9.321
9.179
9.179
148,711
-0.03(-0.28%)
Apr 28, 2004
9.354
9.354
9.179
9.205
186,427
-0.20(-2.14%)
Apr 27, 2004
9.205
9.406
9.192
9.406
132,546
+0.21(+2.26%)
Apr 26, 2004
9.192
9.276
9.166
9.198
84,054
+0.01(+0.07%)
Apr 23, 2004
9.289
9.289
9.159
9.192
183,041
-0.10(-1.05%)
Apr 22, 2004
9.185
9.367
9.185
9.289
172,110
+0.10(+1.13%)
Apr 21, 2004
9.231
9.276
9.166
9.185
188,429
-0.04(-0.42%)
Apr 20, 2004
9.484
9.484
9.224
9.224
267,403
-0.26(-2.74%)
Apr 19, 2004
9.672
9.672
9.432
9.484
250,930
-0.14(-1.48%)
Apr 16, 2004
9.393
9.705
9.276
9.627
407,493
+0.38(+4.15%)
Apr 15, 2004
9.406
9.406
9.146
9.244
211,366
+0.03(+0.28%)
Apr 14, 2004
9.386
9.458
9.159
9.218
260,013
-0.18(-1.87%)
Apr 13, 2004
9.594
9.594
9.386
9.393
171,187
-0.20(-2.10%)
Apr 12, 2004
9.562
9.646
9.484
9.594
88,980
+0.10(+1.03%)
Apr 08, 2004
9.620
9.620
9.484
9.497
79,435
-0.06(-0.61%)
Apr 07, 2004
9.516
9.620
9.471
9.555
94,984
+0.05(+0.48%)
Apr 06, 2004
9.620
9.698
9.510
9.510
140,090
-0.17(-1.74%)
Apr 05, 2004
9.666
9.679
9.549
9.679
118,537
-0.02(-0.20%)
Apr 02, 2004
9.711
9.718
9.594
9.698
185,350
-0.01(-0.13%)
Apr 01, 2004
9.614
9.711
9.601
9.711
105,144
+0.11(+1.15%)
Mar 31, 2004
9.529
9.633
9.406
9.601
214,138
+0.07(+0.75%)
Mar 30, 2004
9.471
9.536
9.393
9.529
145,478
+0.09(+0.96%)
Mar 29, 2004
9.328
9.445
9.296
9.438
138,550
+0.07(+0.76%)
Mar 26, 2004
9.477
9.477
9.321
9.367
125,465
-0.05(-0.48%)
Mar 25, 2004
9.354
9.484
9.309
9.412
163,028
+0.09(+0.98%)
Mar 24, 2004
9.354
9.354
9.237
9.321
169,493
+0.02(+0.21%)
Mar 23, 2004
9.289
9.399
9.263
9.302
103,605
+0.06(+0.63%)
Mar 22, 2004
9.406
9.406
9.192
9.244
265,247
-0.10(-1.04%)
Mar 19, 2004
9.549
9.549
9.309
9.341
193,817
-0.15(-1.57%)
Mar 18, 2004
9.549
9.549
9.386
9.490
158,255
-0.08(-0.81%)
Mar 17, 2004
9.451
9.575
9.445
9.568
125,003
+0.17(+1.80%)
Mar 16, 2004
9.393
9.477
9.302
9.399
191,200
+0.07(+0.77%)
Mar 15, 2004
9.575
9.575
9.328
9.328
193,047
-0.31(-3.23%)
Mar 12, 2004
9.412
9.640
9.393
9.640
144,246
+0.28(+2.98%)
Mar 11, 2004
9.477
9.575
9.354
9.360
149,019
-0.12(-1.23%)
Mar 10, 2004
9.581
9.653
9.477
9.477
129,006
-0.06(-0.61%)
Mar 09, 2004
9.529
9.620
9.516
9.536
112,841
-0.03(-0.27%)
Mar 08, 2004
9.653
9.737
9.555
9.562
100,064
-0.09(-0.94%)
Mar 05, 2004
9.672
9.744
9.581
9.653
185,965
-0.02(-0.20%)
Mar 04, 2004
9.588
9.672
9.523
9.672
122,078
+0.15(+1.57%)
Mar 03, 2004
9.477
9.646
9.458
9.523
174,420
+0.03(+0.34%)
Mar 02, 2004
9.646
9.672
9.484
9.490
125,619
-0.16(-1.62%)
Mar 01, 2004
9.601
9.672
9.575
9.646
90,211
+0.10(+1.02%)
Feb 27, 2004
9.432
9.666
9.432
9.549
89,750
-0.01(-0.07%)
Feb 26, 2004
9.614
9.633
9.523
9.555
90,058
-0.05(-0.47%)
Feb 25, 2004
9.581
9.601
9.464
9.601
120,693
+0.01(+0.07%)
Feb 24, 2004
9.451
9.594
9.425
9.594
124,079
+0.18(+1.86%)
Feb 23, 2004
9.581
9.581
9.419
9.419
104,836
-0.10(-1.02%)
Feb 20, 2004
9.536
9.594
9.458
9.516
128,390
+0.03(+0.27%)
Feb 19, 2004
9.588
9.711
9.458
9.490
112,380
-0.10(-1.02%)
Feb 18, 2004
9.685
9.711
9.562
9.588
104,067
-0.10(-1.01%)
Feb 17, 2004
9.549
9.692
9.451
9.685
162,258
+0.20(+2.12%)
Feb 13, 2004
9.614
9.640
9.419
9.484
130,853
-0.06(-0.68%)
Feb 12, 2004
9.581
9.679
9.490
9.549
168,416
-0.13(-1.34%)
Feb 11, 2004
9.640
9.705
9.549
9.679
144,708
+0.04(+0.40%)
Feb 10, 2004
9.542
9.640
9.367
9.640
218,602
+0.10(+1.02%)
Feb 09, 2004
9.477
9.549
9.386
9.542
156,254
+0.06(+0.69%)
Feb 06, 2004
9.302
9.555
9.211
9.477
145,786
+0.18(+1.89%)
Feb 05, 2004
9.224
9.328
9.127
9.302
241,232
+0.18(+1.92%)
Feb 04, 2004
9.231
9.231
9.088
9.127
340,373
-0.10(-1.13%)
Feb 03, 2004
9.315
9.373
9.192
9.231
117,768
-0.05(-0.56%)
Feb 02, 2004
9.386
9.386
9.257
9.283
125,619
-0.06(-0.63%)
Jan 30, 2004
9.464
9.477
9.289
9.341
85,439
-0.08(-0.90%)
Jan 29, 2004
9.464
9.464
9.354
9.425
112,995
+0.03(+0.28%)
Jan 28, 2004
9.484
9.568
9.360
9.399
134,240
-0.03(-0.34%)
Jan 27, 2004
9.516
9.575
9.432
9.432
96,061
-0.15(-1.56%)
Jan 26, 2004
9.354
9.581
9.315
9.581
138,396
+0.16(+1.72%)
Jan 23, 2004
9.484
9.503
9.302
9.419
105,760
+0.00(+0.00%)
Jan 22, 2004
9.490
9.575
9.412
9.419
103,143
-0.07(-0.75%)
Jan 21, 2004
9.581
9.581
9.438
9.490
81,591
-0.16(-1.62%)
Jan 20, 2004
9.425
9.646
9.296
9.646
351,457
+0.29(+3.05%)
Jan 16, 2004
9.406
9.425
9.302
9.360
378,859
+0.01(+0.07%)
Jan 15, 2004
9.315
9.386
9.270
9.354
232,457
-0.03(-0.28%)
Jan 14, 2004
9.334
9.380
9.257
9.380
100,218
+0.09(+0.98%)
Jan 13, 2004
9.360
9.360
9.224
9.289
99,140
-0.07(-0.76%)
Jan 12, 2004
9.289
9.380
9.224
9.360
92,982
+0.12(+1.34%)
Jan 09, 2004
9.341
9.373
9.237
9.237
112,841
-0.10(-1.11%)
Jan 08, 2004
9.386
9.386
9.283
9.341
94,522
-0.01(-0.07%)
Jan 07, 2004
9.354
9.412
9.257
9.347
110,686
+0.06(+0.63%)
Jan 06, 2004
9.380
9.432
9.270
9.289
108,993
-0.03(-0.28%)
Jan 05, 2004
9.367
9.484
9.296
9.315
105,452
-0.03(-0.35%)
Jan 02, 2004
9.302
9.471
9.302
9.347
134,086
+0.08(+0.91%)
Dec 31, 2003
9.490
9.490
9.257
9.263
150,558
-0.23(-2.40%)
Dec 30, 2003
9.451
9.516
9.380
9.490
73,739
+0.04(+0.41%)
Dec 29, 2003
9.477
9.510
9.354
9.451
90,981
-0.03(-0.27%)
Dec 26, 2003
9.419
9.568
9.412
9.477
46,183
+0.05(+0.55%)
Dec 24, 2003
9.542
9.542
9.393
9.425
23,245
-0.15(-1.56%)
Dec 23, 2003
9.419
9.581
9.360
9.575
100,834
+0.13(+1.38%)
Dec 22, 2003
9.328
9.445
9.321
9.445
120,385
+0.12(+1.32%)
Dec 19, 2003
9.341
9.354
9.192
9.321
101,603
-0.02(-0.21%)
Dec 18, 2003
9.289
9.386
9.133
9.341
113,611
+0.04(+0.42%)
Dec 17, 2003
9.231
9.347
9.120
9.302
118,230
-0.02(-0.21%)
Dec 16, 2003
9.159
9.341
9.094
9.321
106,992
+0.23(+2.50%)
Dec 15, 2003
9.477
9.562
9.094
9.094
124,079
-0.32(-3.38%)
Dec 12, 2003
9.354
9.412
9.296
9.412
77,434
+0.05(+0.49%)
Dec 11, 2003
9.185
9.367
9.185
9.367
133,470
+0.25(+2.71%)
Dec 10, 2003
9.211
9.224
9.101
9.120
74,355
-0.05(-0.57%)
Dec 09, 2003
9.289
9.328
9.101
9.172
90,058
-0.12(-1.26%)
Dec 08, 2003
9.185
9.309
9.127
9.289
94,214
+0.17(+1.85%)
Dec 05, 2003
9.224
9.367
9.127
9.120
80,205
-0.12(-1.34%)
Dec 04, 2003
9.224
9.347
9.107
9.244
183,041
+0.08(+0.92%)
Dec 03, 2003
9.510
9.575
9.159
9.159
105,298
-0.35(-3.69%)
Dec 02, 2003
9.594
9.614
9.503
9.510
70,814
+0.03(+0.27%)
Dec 01, 2003
9.516
9.620
9.516
9.484
60,192
+0.03(+0.34%)
Nov 28, 2003
9.711
9.718
9.451
9.451
43,874
-0.28(-2.87%)
Nov 26, 2003
9.516
9.731
9.393
9.731
132,546
+0.25(+2.60%)
Nov 25, 2003
9.419
9.484
9.373
9.484
96,215
+0.03(+0.27%)
Nov 24, 2003
9.257
9.458
9.107
9.458
165,337
+0.27(+2.90%)
Nov 21, 2003
9.224
9.289
9.107
9.192
72,816
+0.11(+1.22%)
Nov 20, 2003
9.198
9.250
9.029
9.081
94,368
-0.14(-1.55%)
Nov 19, 2003
9.120
9.257
9.101
9.224
90,519
+0.17(+1.87%)
Nov 18, 2003
9.250
9.257
9.140
9.055
92,982
-0.25(-2.65%)
Nov 17, 2003
9.159
9.334
9.107
9.302
112,226
+0.00(+0.00%)
Nov 14, 2003
9.445
9.451
9.205
9.302
103,297
-0.15(-1.58%)
Nov 13, 2003
9.438
9.451
9.328
9.451
63,887
-0.02(-0.21%)
Nov 12, 2003
9.347
9.516
9.328
9.471
102,989
+0.21(+2.32%)
Nov 11, 2003
9.296
9.302
9.250
9.257
61,270
+0.03(+0.28%)
Nov 10, 2003
9.451
9.451
9.263
9.231
118,383
-0.19(-2.00%)
Nov 07, 2003
9.412
9.471
9.315
9.419
90,827
+0.10(+1.05%)
Nov 06, 2003
9.321
9.380
9.270
9.321
64,041
+0.00(+0.00%)
Nov 05, 2003
9.166
9.321
9.133
9.321
81,591
+0.06(+0.70%)
Nov 04, 2003
9.166
9.257
9.166
9.257
91,611
+0.19(+2.08%)
Nov 03, 2003
9.127
9.211
9.062
9.068
137,096
+0.10(+1.16%)
Oct 31, 2003
9.250
9.250
8.964
8.964
59,115
-0.19(-2.13%)
Oct 30, 2003
9.224
9.224
9.127
9.159
74,355
+0.02(+0.21%)
Oct 29, 2003
9.088
9.224
9.088
9.140
122,540
+0.05(+0.57%)
Oct 28, 2003
8.997
9.088
8.997
9.088
106,222
+0.16(+1.75%)
Oct 27, 2003
8.815
8.932
8.795
8.932
62,039
+0.12(+1.40%)
Oct 24, 2003
8.704
8.834
8.613
8.808
112,841
+0.08(+0.89%)
Oct 23, 2003
8.639
8.828
8.639
8.730
125,773
+0.12(+1.36%)
Oct 22, 2003
8.899
8.899
8.613
8.613
206,286
-0.35(-3.91%)
Oct 21, 2003
8.984
9.042
8.873
8.964
52,341
+0.00(+0.00%)
Oct 20, 2003
8.867
9.029
8.867
8.964
54,342
+0.11(+1.25%)
Oct 17, 2003
9.088
9.088
8.854
8.854
143,015
-0.16(-1.73%)
Oct 16, 2003
9.101
9.101
8.932
9.010
80,667
-0.08(-0.93%)
Oct 15, 2003
9.094
9.224
8.815
9.094
465,530
+0.00(+0.00%)
Oct 14, 2003
9.029
9.094
8.906
9.094
77,742
+0.06(+0.72%)
Oct 13, 2003
8.880
9.029
8.860
9.029
83,592
+0.15(+1.68%)
Oct 10, 2003
8.912
8.938
8.626
8.880
165,029
-0.02(-0.22%)
Oct 09, 2003
8.919
8.919
8.678
8.899
137,473
+0.03(+0.29%)
Oct 08, 2003
8.899
8.899
8.698
8.873
81,744
-0.06(-0.65%)
Oct 07, 2003
8.808
8.932
8.737
8.932
91,443
+0.06(+0.73%)
Oct 06, 2003
8.828
8.867
8.769
8.867
51,263
+0.03(+0.37%)
Oct 03, 2003
8.698
8.834
8.633
8.834
103,913
+0.21(+2.41%)
Oct 02, 2003
8.652
8.737
8.600
8.626
133,008
-0.17(-1.92%)
Oct 01, 2003
8.587
8.854
8.574
8.795
115,305
+0.25(+2.89%)
Sep 30, 2003
8.691
8.691
8.445
8.548
114,381
-0.18(-2.01%)
Sep 29, 2003
8.380
8.724
8.341
8.724
139,936
+0.36(+4.27%)
Sep 26, 2003
8.458
8.542
8.367
8.367
114,227
-0.10(-1.15%)
Sep 25, 2003
8.685
8.717
8.464
8.464
92,213
-0.19(-2.18%)
Sep 24, 2003
8.906
8.945
8.652
8.652
95,754
-0.25(-2.77%)
Sep 23, 2003
8.821
8.938
8.802
8.899
112,688
+0.08(+0.88%)
Sep 22, 2003
8.769
8.886
8.737
8.821
124,849
-0.27(-2.93%)
Sep 19, 2003
8.997
9.094
8.997
9.088
184,426
+0.02(+0.21%)
Sep 18, 2003
8.867
9.068
8.834
9.068
155,022
+0.22(+2.50%)
Sep 17, 2003
8.925
8.899
8.737
8.847
61,886
-0.08(-0.87%)
Sep 16, 2003
8.769
8.925
8.769
8.925
128,390
+0.32(+3.70%)
Sep 15, 2003
8.691
8.893
8.607
8.607
84,823
-0.11(-1.27%)
Sep 12, 2003
8.704
8.769
8.536
8.717
92,675
+0.01(+0.15%)
Sep 11, 2003
8.523
8.769
8.523
8.704
47,415
+0.21(+2.45%)
Sep 10, 2003
8.704
8.789
8.497
8.497
109,609
-0.25(-2.90%)
Sep 09, 2003
8.802
8.834
8.633
8.750
91,597
-0.12(-1.32%)
Sep 08, 2003
8.613
8.867
8.613
8.867
134,548
+0.29(+3.41%)
Sep 05, 2003
8.717
8.769
8.574
8.574
146,555
-0.18(-2.00%)
Sep 04, 2003
8.737
8.769
8.639
8.750
63,887
+0.06(+0.67%)
Sep 03, 2003
8.672
8.769
8.574
8.691
101,449
+0.02(+0.22%)
Sep 02, 2003
8.412
8.691
8.393
8.672
150,712
+0.29(+3.41%)
Aug 29, 2003
8.412
8.542
8.380
8.386
60,038
-0.06(-0.69%)
Aug 28, 2003
8.445
8.523
8.321
8.445
78,512
+0.01(+0.08%)
Aug 27, 2003
8.347
8.445
8.256
8.438
84,977
+0.09(+1.09%)
Aug 26, 2003
8.263
8.425
8.250
8.347
87,902
+0.06(+0.71%)
Aug 25, 2003
8.328
8.438
8.256
8.289
86,979
-0.03(-0.39%)
Aug 22, 2003
8.607
8.607
8.321
8.321
93,906
-0.23(-2.73%)
Aug 21, 2003
8.561
8.672
8.542
8.555
96,831
+0.05(+0.61%)
Aug 20, 2003
8.438
8.568
8.380
8.503
84,054
+0.01(+0.08%)
Aug 19, 2003
8.419
8.497
8.321
8.497
153,791
+0.08(+0.93%)
Aug 18, 2003
8.315
8.419
8.256
8.419
116,382
+0.17(+2.05%)
Aug 15, 2003
8.373
8.373
8.250
8.250
57,421
-0.12(-1.47%)
Aug 14, 2003
8.263
8.373
8.230
8.373
64,810
+0.14(+1.74%)
Aug 13, 2003
8.380
8.406
8.198
8.230
56,959
-0.14(-1.63%)
Aug 12, 2003
8.393
8.399
8.269
8.367
173,650
+0.01(+0.08%)
Aug 11, 2003
8.276
8.393
8.250
8.360
55,266
+0.15(+1.82%)
Aug 08, 2003
8.250
8.373
8.204
8.211
57,883
-0.01(-0.08%)
Aug 07, 2003
8.269
8.347
8.185
8.217
145,940
+0.00(+0.00%)
Aug 06, 2003
8.282
8.432
8.185
8.217
113,765
-0.10(-1.17%)
Aug 05, 2003
8.250
8.373
8.250
8.315
110,070
+0.03(+0.39%)
Aug 04, 2003
8.373
8.399
8.185
8.282
89,288
-0.09(-1.09%)
Aug 01, 2003
8.574
8.574
8.185
8.373
201,976
-0.23(-2.64%)
Jul 31, 2003
8.568
8.607
8.523
8.600
100,680
+0.04(+0.46%)
Jul 30, 2003
8.542
8.574
8.445
8.561
74,509
+0.05(+0.61%)
Jul 29, 2003
8.568
8.574
8.412
8.510
64,195
-0.03(-0.38%)
Jul 28, 2003
8.490
8.574
8.386
8.542
163,489
+0.00(+0.00%)
Jul 25, 2003
8.639
8.665
8.386
8.542
85,901
-0.06(-0.75%)
Jul 24, 2003
8.451
8.613
8.367
8.607
120,077
+0.09(+1.07%)
Jul 23, 2003
8.665
8.665
8.315
8.516
82,206
-0.09(-1.06%)
Jul 22, 2003
8.497
8.613
8.347
8.607
74,509
+0.11(+1.30%)
Jul 21, 2003
8.633
8.633
8.315
8.497
112,380
-0.07(-0.83%)
Jul 18, 2003
8.516
8.639
8.516
8.568
84,208
+0.04(+0.46%)
Jul 17, 2003
8.639
8.678
8.510
8.529
71,430
-0.16(-1.80%)
Jul 16, 2003
8.730
8.730
8.613
8.685
55,882
-0.02(-0.22%)
Jul 15, 2003
8.659
8.802
8.639
8.704
452,137
-0.02(-0.22%)
Jul 14, 2003
8.698
8.769
8.607
8.724
83,130
+0.09(+1.05%)
Jul 11, 2003
8.607
8.711
8.581
8.633
87,133
+0.07(+0.83%)
Jul 10, 2003
8.685
8.691
8.523
8.561
98,525
-0.08(-0.98%)
Jul 09, 2003
8.633
8.698
8.497
8.646
163,028
-0.02(-0.22%)
Jul 08, 2003
8.568
8.672
8.548
8.665
88,518
+0.10(+1.14%)
Jul 07, 2003
8.432
8.568
8.393
8.568
84,362
+0.18(+2.17%)
Jul 03, 2003
8.464
8.536
8.386
8.386
30,635
-0.11(-1.30%)
Jul 02, 2003
8.347
8.497
8.185
8.497
121,770
+0.18(+2.19%)
Jul 01, 2003
8.373
8.380
8.185
8.315
61,116
-0.10(-1.23%)
Jun 30, 2003
8.321
8.438
8.230
8.419
150,404
+0.06(+0.78%)
Jun 27, 2003
8.191
8.399
8.191
8.354
113,457
+0.16(+1.98%)
Jun 26, 2003
8.250
8.315
8.185
8.191
92,059
-0.10(-1.18%)
Jun 25, 2003
8.315
8.445
8.276
8.289
71,276
-0.03(-0.31%)
Jun 24, 2003
8.315
8.438
8.159
8.315
78,204
+0.03(+0.39%)
Jun 23, 2003
8.464
8.464
8.282
8.282
88,210
-0.15(-1.77%)
Jun 20, 2003
8.464
8.510
8.419
8.432
57,113
+0.03(+0.39%)
Jun 19, 2003
8.445
8.639
8.308
8.399
131,161
-0.11(-1.30%)
Jun 18, 2003
8.477
8.574
8.412
8.510
32,636
-0.02(-0.23%)
Jun 17, 2003
8.568
8.633
8.250
8.529
77,588
-0.10(-1.20%)
Jun 16, 2003
8.393
8.639
8.393
8.633
122,078
+0.31(+3.67%)
Jun 13, 2003
8.380
8.477
8.328
8.328
90,365
-0.05(-0.62%)
Jun 12, 2003
8.568
8.568
8.347
8.380
113,611
-0.19(-2.20%)
Jun 11, 2003
8.561
8.574
8.458
8.568
24,477
+0.01(+0.08%)
Jun 10, 2003
8.523
8.574
8.451
8.561
34,329
+0.05(+0.53%)
Jun 09, 2003
8.458
8.568
8.451
8.516
43,566
-0.01(-0.08%)
Jun 06, 2003
8.477
8.574
8.477
8.523
81,437
-0.01(-0.15%)
Jun 05, 2003
8.451
8.542
8.451
8.536
48,800
+0.06(+0.69%)
Jun 04, 2003
8.386
8.536
8.380
8.477
74,817
+0.04(+0.46%)
Jun 03, 2003
8.380
8.445
8.120
8.438
106,376
-0.01(-0.08%)
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.