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
Greif Bros Corp
(NY:
GEF
)
64.94
UNCHANGED
Streaming Delayed 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
10.67
10.93
10.66
10.89
255,982
+0.22(+2.08%)
May 27, 2005
10.76
10.80
10.67
10.67
180,889
-0.10(-0.90%)
May 26, 2005
10.48
10.80
10.48
10.76
230,283
+0.32(+3.08%)
May 25, 2005
10.47
10.50
10.41
10.44
113,806
-0.05(-0.50%)
May 24, 2005
10.47
10.61
10.42
10.49
242,966
+0.02(+0.17%)
May 23, 2005
10.42
10.60
10.42
10.48
197,243
+0.06(+0.60%)
May 20, 2005
10.44
10.53
10.37
10.41
175,549
-0.00(-0.03%)
May 19, 2005
10.26
10.48
10.16
10.42
133,497
+0.12(+1.21%)
May 18, 2005
10.16
10.42
10.07
10.29
356,772
+0.20(+2.00%)
May 17, 2005
10.20
10.27
9.987
10.09
366,785
-0.13(-1.30%)
May 16, 2005
10.09
10.30
10.07
10.22
467,576
+0.12(+1.17%)
May 13, 2005
10.71
10.80
9.805
10.11
606,080
-0.83(-7.60%)
May 12, 2005
11.07
11.27
10.91
10.94
212,595
-0.14(-1.24%)
May 11, 2005
11.14
11.18
10.91
11.07
161,532
-0.05(-0.44%)
May 10, 2005
11.21
11.26
11.09
11.12
177,552
-0.14(-1.28%)
May 09, 2005
11.00
11.27
11.00
11.27
245,636
+0.30(+2.77%)
May 06, 2005
11.09
11.15
10.94
10.96
258,652
-0.09(-0.84%)
May 05, 2005
11.08
11.11
11.01
11.06
239,628
+0.02(+0.14%)
May 04, 2005
10.90
11.11
10.82
11.04
293,695
+0.13(+1.24%)
May 03, 2005
10.49
11.22
10.49
10.91
580,381
+0.45(+4.27%)
May 02, 2005
10.42
10.47
10.37
10.46
304,375
+0.07(+0.65%)
Apr 29, 2005
10.26
10.43
10.09
10.39
375,128
+0.14(+1.37%)
Apr 28, 2005
10.45
10.54
10.24
10.25
217,935
-0.23(-2.21%)
Apr 27, 2005
10.54
10.55
10.44
10.48
414,177
-0.08(-0.72%)
Apr 26, 2005
10.74
10.74
10.53
10.56
614,757
-0.18(-1.69%)
Apr 25, 2005
10.69
10.86
10.67
10.74
391,148
+0.09(+0.80%)
Apr 22, 2005
10.58
10.77
10.50
10.66
549,343
+0.08(+0.75%)
Apr 21, 2005
10.37
10.61
10.30
10.58
507,625
+0.07(+0.67%)
Apr 20, 2005
10.58
10.62
10.40
10.51
452,223
-0.04(-0.41%)
Apr 19, 2005
10.55
10.76
10.47
10.55
406,500
+0.03(+0.24%)
Apr 18, 2005
10.59
10.70
10.39
10.52
337,749
-0.08(-0.78%)
Apr 15, 2005
10.73
10.78
10.55
10.61
496,278
-0.08(-0.78%)
Apr 14, 2005
11.34
11.37
10.54
10.69
768,947
-0.66(-5.80%)
Apr 13, 2005
11.32
11.52
11.32
11.35
440,209
+0.06(+0.50%)
Apr 12, 2005
11.26
11.37
11.21
11.29
364,115
+0.03(+0.24%)
Apr 11, 2005
11.32
11.38
11.26
11.26
260,654
-0.02(-0.16%)
Apr 08, 2005
11.25
11.48
11.25
11.28
315,388
+0.05(+0.43%)
Apr 07, 2005
10.97
11.33
10.97
11.23
872,074
+0.19(+1.72%)
Apr 06, 2005
10.95
11.31
10.95
11.04
365,784
+0.12(+1.07%)
Apr 05, 2005
11.00
11.17
10.81
10.93
371,791
-0.11(-0.96%)
Apr 04, 2005
10.69
11.08
10.68
11.03
755,264
+0.49(+4.62%)
Apr 01, 2005
10.46
10.57
10.42
10.55
415,845
+0.11(+1.03%)
Mar 31, 2005
10.44
10.53
10.38
10.44
603,744
-0.36(-3.37%)
Mar 30, 2005
10.76
10.84
10.68
10.80
246,637
+0.18(+1.72%)
Mar 29, 2005
11.14
11.15
10.57
10.62
405,499
-0.50(-4.53%)
Mar 28, 2005
11.10
11.22
11.10
11.12
239,962
-0.09(-0.80%)
Mar 24, 2005
11.14
11.33
11.14
11.21
215,265
+0.06(+0.55%)
Mar 23, 2005
11.16
11.20
11.09
11.15
188,899
-0.00(-0.03%)
Mar 22, 2005
11.10
11.24
11.09
11.16
276,006
+0.02(+0.17%)
Mar 21, 2005
11.16
11.21
11.11
11.14
363,447
-0.02(-0.19%)
Mar 18, 2005
11.12
11.28
11.11
11.16
542,335
+0.05(+0.43%)
Mar 17, 2005
11.02
11.18
11.00
11.11
542,001
+0.09(+0.83%)
Mar 16, 2005
10.94
11.07
10.92
11.02
302,372
+0.03(+0.23%)
Mar 15, 2005
10.64
11.20
10.64
10.99
622,433
+0.35(+3.32%)
Mar 14, 2005
10.30
10.64
10.27
10.64
337,082
+0.38(+3.66%)
Mar 11, 2005
10.31
10.33
10.08
10.26
437,539
-0.20(-1.88%)
Mar 10, 2005
10.67
10.67
10.44
10.46
443,546
-0.26(-2.43%)
Mar 09, 2005
10.63
10.79
10.62
10.72
491,605
+0.05(+0.44%)
Mar 08, 2005
10.50
10.90
10.50
10.67
474,251
+0.22(+2.15%)
Mar 07, 2005
10.41
10.52
10.34
10.45
677,835
+0.26(+2.56%)
Mar 04, 2005
10.05
10.29
10.04
10.19
282,681
+0.17(+1.72%)
Mar 03, 2005
9.813
10.13
9.768
10.02
307,045
+0.12(+1.20%)
Mar 02, 2005
9.753
9.966
9.753
9.897
184,227
+0.13(+1.35%)
Mar 01, 2005
9.663
9.802
9.650
9.765
258,985
+0.09(+0.90%)
Feb 28, 2005
9.678
9.720
9.581
9.678
166,538
+0.04(+0.39%)
Feb 25, 2005
9.461
9.699
9.428
9.641
163,201
+0.20(+2.14%)
Feb 24, 2005
9.431
9.461
9.289
9.438
138,504
+0.01(+0.10%)
Feb 23, 2005
9.254
9.468
9.242
9.429
212,929
+0.15(+1.66%)
Feb 22, 2005
9.528
9.528
9.274
9.275
243,299
-0.25(-2.66%)
Feb 18, 2005
9.551
9.606
9.471
9.528
122,818
-0.02(-0.24%)
Feb 17, 2005
9.671
9.689
9.534
9.551
129,826
-0.13(-1.39%)
Feb 16, 2005
9.543
9.723
9.503
9.686
127,824
+0.12(+1.27%)
Feb 15, 2005
9.713
9.835
9.518
9.564
196,575
-0.15(-1.53%)
Feb 14, 2005
9.543
9.714
9.453
9.713
175,549
+0.12(+1.28%)
Feb 11, 2005
9.426
9.660
9.326
9.590
178,887
+0.18(+1.86%)
Feb 10, 2005
9.326
9.416
9.131
9.414
168,541
+0.07(+0.71%)
Feb 09, 2005
9.543
9.588
9.348
9.348
159,196
-0.24(-2.50%)
Feb 08, 2005
9.178
9.588
9.067
9.588
262,323
+0.27(+2.91%)
Feb 07, 2005
9.319
9.363
9.259
9.317
199,245
-0.07(-0.72%)
Feb 04, 2005
9.316
9.401
9.314
9.384
119,814
+0.07(+0.74%)
Feb 03, 2005
9.214
9.348
9.137
9.316
482,594
+0.06(+0.70%)
Feb 02, 2005
8.959
9.326
8.907
9.251
714,213
+0.34(+3.76%)
Feb 01, 2005
8.614
8.980
8.599
8.915
410,172
+0.24(+2.71%)
Jan 31, 2005
8.418
8.682
8.396
8.680
245,969
+0.27(+3.22%)
Jan 28, 2005
8.367
8.411
8.283
8.409
119,814
+0.03(+0.38%)
Jan 27, 2005
8.330
8.406
8.255
8.378
192,236
+0.02(+0.23%)
Jan 26, 2005
8.217
8.367
8.214
8.358
140,172
+0.11(+1.31%)
Jan 25, 2005
8.157
8.277
8.157
8.250
204,585
+0.08(+0.93%)
Jan 24, 2005
8.135
8.232
8.075
8.174
213,930
+0.03(+0.37%)
Jan 21, 2005
8.090
8.190
8.030
8.144
257,650
+0.02(+0.30%)
Jan 20, 2005
8.030
8.204
7.985
8.120
214,597
+0.05(+0.67%)
Jan 19, 2005
8.247
8.247
8.060
8.066
230,951
-0.21(-2.57%)
Jan 18, 2005
8.083
8.295
8.072
8.279
250,308
+0.21(+2.62%)
Jan 14, 2005
7.933
8.089
7.930
8.068
124,152
+0.10(+1.22%)
Jan 13, 2005
7.972
8.069
7.925
7.970
176,884
-0.04(-0.49%)
Jan 12, 2005
8.109
8.109
7.928
8.009
264,993
-0.12(-1.47%)
Jan 11, 2005
8.068
8.171
8.015
8.129
291,692
+0.02(+0.30%)
Jan 10, 2005
8.075
8.171
8.075
8.105
396,822
+0.02(+0.24%)
Jan 07, 2005
8.345
8.345
8.086
8.086
346,093
-0.20(-2.42%)
Jan 06, 2005
8.196
8.315
8.196
8.286
824,682
+0.09(+1.12%)
Jan 05, 2005
8.187
8.270
8.150
8.195
408,169
-0.01(-0.16%)
Jan 04, 2005
8.108
8.292
8.108
8.208
331,074
-0.01(-0.18%)
Jan 03, 2005
8.405
8.405
8.211
8.223
287,687
-0.17(-1.98%)
Dec 31, 2004
8.366
8.442
8.295
8.390
125,487
+0.04(+0.47%)
Dec 30, 2004
8.477
8.477
8.351
8.351
132,830
-0.11(-1.35%)
Dec 29, 2004
8.480
8.517
8.352
8.465
243,967
-0.06(-0.74%)
Dec 28, 2004
8.114
8.527
8.108
8.527
360,444
+0.43(+5.29%)
Dec 27, 2004
8.385
8.385
8.066
8.099
226,612
-0.28(-3.29%)
Dec 23, 2004
8.367
8.420
8.322
8.375
246,637
-0.01(-0.11%)
Dec 22, 2004
8.240
8.420
8.240
8.384
366,785
+0.11(+1.29%)
Dec 21, 2004
8.312
8.394
8.172
8.277
668,824
-0.01(-0.13%)
Dec 20, 2004
7.948
8.478
7.948
8.288
1,021,592
+0.29(+3.60%)
Dec 17, 2004
7.802
8.000
7.798
8.000
299,368
+0.21(+2.69%)
Dec 16, 2004
7.798
7.826
7.753
7.790
258,318
-0.02(-0.27%)
Dec 15, 2004
7.729
7.811
7.715
7.811
157,193
+0.08(+1.07%)
Dec 14, 2004
7.647
7.735
7.647
7.729
211,260
+0.04(+0.58%)
Dec 13, 2004
7.569
7.696
7.566
7.684
217,601
+0.12(+1.52%)
Dec 10, 2004
7.446
7.596
7.416
7.569
179,220
+0.08(+1.04%)
Dec 09, 2004
7.303
7.528
7.227
7.491
474,251
+0.41(+5.86%)
Dec 08, 2004
6.817
7.076
6.817
7.076
259,987
+0.15(+2.10%)
Dec 07, 2004
7.056
7.131
6.930
6.930
89,443
-0.16(-2.20%)
Dec 06, 2004
7.226
7.226
7.082
7.086
95,784
-0.12(-1.72%)
Dec 03, 2004
7.134
7.281
7.134
7.211
93,782
+0.06(+0.86%)
Dec 02, 2004
7.109
7.244
7.080
7.149
155,858
+0.01(+0.21%)
Dec 01, 2004
7.221
7.236
7.010
7.134
227,613
-0.11(-1.53%)
Nov 30, 2004
7.227
7.286
7.158
7.245
96,452
+0.03(+0.46%)
Nov 29, 2004
7.266
7.292
7.131
7.212
190,901
-0.13(-1.76%)
Nov 26, 2004
7.341
7.354
7.327
7.341
35,710
+0.00(+0.00%)
Nov 24, 2004
7.218
7.345
7.217
7.341
269,665
+0.12(+1.72%)
Nov 23, 2004
7.184
7.217
7.053
7.217
186,563
+0.05(+0.65%)
Nov 22, 2004
6.891
7.206
6.877
7.170
344,758
+0.28(+4.04%)
Nov 19, 2004
6.829
6.891
6.820
6.891
134,499
+0.06(+0.92%)
Nov 18, 2004
6.770
6.888
6.754
6.829
299,702
+0.04(+0.64%)
Nov 17, 2004
6.815
6.884
6.751
6.785
133,164
+0.00(+0.00%)
Nov 16, 2004
6.809
6.815
6.764
6.785
62,410
-0.04(-0.57%)
Nov 15, 2004
6.862
6.890
6.742
6.824
73,757
-0.02(-0.31%)
Nov 12, 2004
6.862
6.884
6.818
6.845
73,757
-0.03(-0.46%)
Nov 11, 2004
6.742
6.890
6.712
6.877
52,064
+0.06(+0.90%)
Nov 10, 2004
6.742
6.832
6.704
6.815
86,439
+0.11(+1.65%)
Nov 09, 2004
6.622
6.704
6.622
6.704
35,710
+0.07(+1.13%)
Nov 08, 2004
6.614
6.652
6.614
6.629
168,874
+0.02(+0.25%)
Nov 05, 2004
6.667
6.667
6.589
6.613
169,876
-0.05(-0.81%)
Nov 04, 2004
6.517
6.709
6.481
6.667
176,884
+0.18(+2.82%)
Nov 03, 2004
6.360
6.524
6.352
6.484
168,207
+0.13(+2.12%)
Nov 02, 2004
6.315
6.369
6.295
6.349
129,159
+0.02(+0.31%)
Nov 01, 2004
6.262
6.331
6.232
6.330
45,389
+0.10(+1.68%)
Oct 29, 2004
6.247
6.265
6.210
6.225
51,730
-0.01(-0.12%)
Oct 28, 2004
6.195
6.232
6.120
6.232
75,426
+0.05(+0.85%)
Oct 27, 2004
6.084
6.195
6.023
6.180
157,527
+0.08(+1.33%)
Oct 26, 2004
6.112
6.120
5.963
6.099
125,154
+0.00(+0.02%)
Oct 25, 2004
6.114
6.133
6.048
6.097
88,108
-0.03(-0.51%)
Oct 22, 2004
6.210
6.229
6.127
6.129
78,429
-0.06(-0.99%)
Oct 21, 2004
6.124
6.219
6.087
6.190
43,386
+0.07(+1.08%)
Oct 20, 2004
6.075
6.172
6.045
6.124
63,745
+0.03(+0.57%)
Oct 19, 2004
6.283
6.330
6.087
6.090
67,082
-0.16(-2.49%)
Oct 18, 2004
6.244
6.259
6.109
6.246
58,071
+0.00(+0.02%)
Oct 15, 2004
6.181
6.277
6.151
6.244
46,724
+0.06(+0.99%)
Oct 14, 2004
6.301
6.310
6.177
6.183
47,391
-0.12(-1.88%)
Oct 13, 2004
6.405
6.427
6.300
6.301
91,779
-0.15(-2.34%)
Oct 12, 2004
6.445
6.466
6.399
6.453
52,731
-0.01(-0.09%)
Oct 11, 2004
6.408
6.494
6.339
6.459
54,734
+0.05(+0.79%)
Oct 08, 2004
6.418
6.482
6.406
6.408
45,055
-0.03(-0.40%)
Oct 07, 2004
6.494
6.494
6.427
6.433
65,413
-0.06(-0.95%)
Oct 06, 2004
6.432
6.509
6.432
6.494
78,096
+0.06(+0.98%)
Oct 05, 2004
6.480
6.505
6.397
6.432
92,781
-0.06(-0.97%)
Oct 04, 2004
6.509
6.538
6.481
6.494
90,778
-0.01(-0.09%)
Oct 01, 2004
6.330
6.517
6.318
6.500
121,483
+0.19(+2.94%)
Sep 30, 2004
6.352
6.379
6.256
6.315
154,190
-0.05(-0.82%)
Sep 29, 2004
6.237
6.367
6.222
6.367
118,813
+0.09(+1.48%)
Sep 28, 2004
6.262
6.274
6.190
6.274
155,191
+0.03(+0.55%)
Sep 27, 2004
6.330
6.330
6.210
6.240
127,824
-0.10(-1.54%)
Sep 24, 2004
6.352
6.366
6.277
6.337
34,375
+0.01(+0.14%)
Sep 23, 2004
6.292
6.366
6.271
6.328
34,709
+0.06(+0.91%)
Sep 22, 2004
6.378
6.378
6.174
6.271
135,834
-0.15(-2.33%)
Sep 21, 2004
6.487
6.487
6.412
6.421
92,447
-0.09(-1.36%)
Sep 20, 2004
6.530
6.532
6.396
6.509
119,480
-0.02(-0.30%)
Sep 17, 2004
6.565
6.565
6.423
6.529
309,715
-0.01(-0.21%)
Sep 16, 2004
6.493
6.545
6.481
6.542
56,402
+0.05(+0.76%)
Sep 15, 2004
6.409
6.509
6.409
6.493
91,779
+0.03(+0.53%)
Sep 14, 2004
6.454
6.509
6.436
6.459
63,077
-0.03(-0.51%)
Sep 13, 2004
6.457
6.515
6.375
6.491
148,182
-0.00(-0.02%)
Sep 10, 2004
6.382
6.493
6.360
6.493
96,118
+0.05(+0.77%)
Sep 09, 2004
6.226
6.487
6.226
6.444
292,694
+0.22(+3.49%)
Sep 08, 2004
6.142
6.249
6.142
6.226
178,887
-0.01(-0.10%)
Sep 07, 2004
6.053
6.240
6.053
6.232
209,257
+0.09(+1.51%)
Sep 03, 2004
6.117
6.285
6.117
6.139
140,172
-0.01(-0.24%)
Sep 02, 2004
6.030
6.262
5.996
6.154
320,394
+0.31(+5.36%)
Sep 01, 2004
5.805
5.915
5.717
5.841
182,224
-0.00(-0.03%)
Aug 31, 2004
5.668
5.843
5.629
5.843
106,798
+0.18(+3.12%)
Aug 30, 2004
5.633
5.682
5.543
5.666
74,091
+0.01(+0.24%)
Aug 27, 2004
5.498
5.665
5.498
5.653
34,041
+0.16(+2.89%)
Aug 26, 2004
5.581
5.633
5.494
5.494
29,035
-0.09(-1.56%)
Aug 25, 2004
5.326
5.717
5.326
5.581
127,490
+0.26(+4.93%)
Aug 24, 2004
5.299
5.356
5.260
5.318
120,815
+0.03(+0.51%)
Aug 23, 2004
5.543
5.543
5.290
5.291
286,019
-0.25(-4.44%)
Aug 20, 2004
5.462
5.543
5.438
5.537
36,044
+0.08(+1.40%)
Aug 19, 2004
5.528
5.551
5.461
5.461
36,711
-0.08(-1.46%)
Aug 18, 2004
5.419
5.542
5.419
5.542
58,071
+0.12(+2.13%)
Aug 17, 2004
5.398
5.483
5.393
5.426
25,030
+0.04(+0.67%)
Aug 16, 2004
5.303
5.423
5.294
5.390
44,388
+0.10(+1.84%)
Aug 13, 2004
5.363
5.363
5.220
5.293
70,086
-0.06(-1.06%)
Aug 12, 2004
5.395
5.404
5.327
5.350
89,777
-0.05(-1.00%)
Aug 11, 2004
5.333
5.422
5.318
5.404
55,067
+0.06(+1.18%)
Aug 10, 2004
5.264
5.357
5.257
5.341
62,076
+0.09(+1.74%)
Aug 09, 2004
5.281
5.309
5.203
5.250
76,427
-0.02(-0.45%)
Aug 06, 2004
5.503
5.507
5.273
5.273
76,761
-0.25(-4.61%)
Aug 05, 2004
5.599
5.617
5.509
5.528
184,560
-0.08(-1.39%)
Aug 04, 2004
5.639
5.641
5.551
5.606
58,405
-0.06(-0.98%)
Aug 03, 2004
5.665
5.670
5.618
5.662
58,739
-0.00(-0.05%)
Aug 02, 2004
5.552
5.688
5.552
5.665
82,768
+0.10(+1.75%)
Jul 30, 2004
5.685
5.700
5.566
5.567
41,384
-0.10(-1.80%)
Jul 29, 2004
5.662
5.670
5.603
5.669
52,064
+0.02(+0.40%)
Jul 28, 2004
5.618
5.663
5.513
5.647
71,421
+0.03(+0.51%)
Jul 27, 2004
5.453
5.623
5.425
5.618
86,773
+0.15(+2.82%)
Jul 26, 2004
5.670
5.670
5.423
5.464
111,136
-0.19(-3.42%)
Jul 23, 2004
5.708
5.708
5.513
5.657
115,809
-0.06(-1.05%)
Jul 22, 2004
5.903
5.903
5.693
5.717
107,799
-0.20(-3.42%)
Jul 21, 2004
5.970
6.075
5.907
5.919
102,459
-0.07(-1.10%)
Jul 20, 2004
5.985
5.985
5.910
5.985
98,788
-0.03(-0.52%)
Jul 19, 2004
5.985
6.053
5.955
6.017
56,402
+0.01(+0.25%)
Jul 16, 2004
5.957
6.082
5.922
6.002
71,755
+0.04(+0.75%)
Jul 15, 2004
5.940
6.008
5.865
5.957
157,861
+0.01(+0.15%)
Jul 14, 2004
5.895
5.993
5.835
5.948
102,459
+0.03(+0.51%)
Jul 13, 2004
5.963
5.990
5.918
5.918
57,070
-0.06(-1.00%)
Jul 12, 2004
5.955
6.000
5.936
5.978
86,439
+0.01(+0.25%)
Jul 09, 2004
5.948
5.985
5.925
5.963
80,432
+0.01(+0.25%)
Jul 08, 2004
6.060
6.096
5.948
5.948
124,152
-0.18(-2.93%)
Jul 07, 2004
6.068
6.166
6.068
6.127
99,789
-0.05(-0.85%)
Jul 06, 2004
6.217
6.270
6.100
6.180
129,492
-0.13(-2.07%)
Jul 02, 2004
6.345
6.393
6.292
6.310
96,118
-0.01(-0.19%)
Jul 01, 2004
6.337
6.433
6.306
6.322
155,524
-0.01(-0.12%)
Jun 30, 2004
6.292
6.360
6.252
6.330
264,993
+0.06(+0.91%)
Jun 29, 2004
6.165
6.279
6.157
6.273
226,946
+0.09(+1.50%)
Jun 28, 2004
6.023
6.214
6.023
6.180
216,600
+0.19(+3.10%)
Jun 25, 2004
6.159
6.160
5.993
5.994
296,698
-0.18(-2.91%)
Jun 24, 2004
6.187
6.232
6.127
6.174
171,544
+0.02(+0.39%)
Jun 23, 2004
5.976
6.165
5.916
6.150
188,565
+0.19(+3.27%)
Jun 22, 2004
5.949
5.978
5.885
5.955
125,821
-0.03(-0.53%)
Jun 21, 2004
6.097
6.106
5.945
5.987
142,175
-0.08(-1.33%)
Jun 18, 2004
6.142
6.172
5.918
6.068
271,334
+0.04(+0.60%)
Jun 17, 2004
5.843
6.032
5.828
6.032
201,248
+0.21(+3.68%)
Jun 16, 2004
5.820
5.888
5.813
5.817
207,589
-0.02(-0.31%)
Jun 15, 2004
5.745
5.921
5.745
5.835
194,573
+0.11(+1.96%)
Jun 14, 2004
5.768
5.819
5.662
5.723
296,031
-0.12(-2.05%)
Jun 10, 2004
5.775
5.991
5.732
5.843
261,322
+0.07(+1.17%)
Jun 09, 2004
5.825
5.985
5.768
5.775
178,553
-0.06(-1.10%)
Jun 08, 2004
5.774
5.843
5.753
5.840
188,231
+0.06(+0.98%)
Jun 07, 2004
5.558
5.798
5.558
5.783
282,347
+0.33(+6.04%)
Jun 04, 2004
5.363
5.507
5.363
5.453
150,852
+0.13(+2.39%)
Jun 03, 2004
5.392
5.392
5.229
5.326
156,192
-0.07(-1.22%)
Jun 02, 2004
5.393
5.393
5.348
5.392
29,703
+0.05(+0.98%)
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.