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
Ugi Corp
(NY:
UGI
)
25.46
+0.49 (+1.96%)
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
6.794
6.809
6.764
6.803
450,977
-0.01(-0.16%)
May 27, 2004
6.745
6.813
6.718
6.813
798,172
+0.05(+0.75%)
May 26, 2004
6.720
6.788
6.711
6.762
497,206
-0.04(-0.56%)
May 25, 2004
6.656
6.809
6.637
6.800
926,012
+0.17(+2.49%)
May 24, 2004
6.614
6.688
6.614
6.635
770,340
-0.02(-0.32%)
May 21, 2004
6.625
6.656
6.552
6.656
954,316
+0.07(+1.00%)
May 20, 2004
6.466
6.593
6.466
6.591
958,562
+0.14(+2.10%)
May 19, 2004
6.497
6.521
6.425
6.455
1,231,695
+0.01(+0.10%)
May 18, 2004
6.444
6.514
6.406
6.449
674,578
-0.01(-0.16%)
May 17, 2004
6.459
6.480
6.419
6.459
880,726
-0.05(-0.81%)
May 14, 2004
6.476
6.531
6.449
6.512
478,337
+0.06(+0.89%)
May 13, 2004
6.357
6.552
6.349
6.455
445,788
+0.10(+1.60%)
May 12, 2004
6.453
6.459
6.332
6.353
937,805
-0.10(-1.48%)
May 11, 2004
6.336
6.476
6.332
6.449
1,012,339
+0.11(+1.77%)
May 10, 2004
6.572
6.572
6.328
6.336
1,472,279
-0.25(-3.83%)
May 07, 2004
6.635
6.682
6.535
6.588
746,282
-0.07(-1.02%)
May 06, 2004
6.661
6.699
6.625
6.656
781,190
+0.00(+0.00%)
May 05, 2004
6.646
6.731
6.646
6.656
907,143
-0.02(-0.29%)
May 04, 2004
6.667
6.716
6.658
6.675
1,160,464
+0.02(+0.32%)
May 03, 2004
6.639
6.680
6.603
6.654
1,186,881
-0.02(-0.35%)
Apr 30, 2004
6.673
6.800
6.656
6.678
843,459
-0.02(-0.25%)
Apr 29, 2004
6.868
6.870
6.669
6.694
1,045,832
-0.19(-2.74%)
Apr 28, 2004
6.911
6.928
6.868
6.883
476,922
-0.01(-0.18%)
Apr 27, 2004
6.889
6.932
6.843
6.896
831,194
-0.01(-0.21%)
Apr 26, 2004
6.807
6.962
6.807
6.911
1,427,936
+0.09(+1.31%)
Apr 23, 2004
6.847
6.851
6.775
6.822
814,211
-0.03(-0.37%)
Apr 22, 2004
6.709
6.847
6.690
6.847
956,203
+0.12(+1.80%)
Apr 21, 2004
6.680
6.726
6.633
6.726
664,672
+0.05(+0.70%)
Apr 20, 2004
6.741
6.758
6.656
6.680
460,411
-0.04(-0.54%)
Apr 19, 2004
6.807
6.813
6.716
6.716
477,865
-0.09(-1.37%)
Apr 16, 2004
6.805
6.828
6.805
6.809
453,807
+0.01(+0.12%)
Apr 15, 2004
6.688
6.800
6.688
6.800
1,575,589
+0.08(+1.23%)
Apr 14, 2004
6.826
6.826
6.694
6.718
535,417
-0.10(-1.40%)
Apr 13, 2004
6.870
6.870
6.783
6.813
516,076
-0.07(-1.05%)
Apr 12, 2004
7.006
7.012
6.851
6.885
570,325
-0.10(-1.37%)
Apr 08, 2004
6.979
7.012
6.974
6.981
409,464
-0.00(-0.06%)
Apr 07, 2004
7.027
7.036
6.964
6.985
397,671
-0.05(-0.75%)
Apr 06, 2004
7.059
7.070
7.021
7.038
562,777
-0.03(-0.39%)
Apr 05, 2004
6.979
7.080
6.953
7.065
804,777
+0.08(+1.12%)
Apr 02, 2004
7.048
7.059
6.940
6.987
607,592
-0.06(-0.87%)
Apr 01, 2004
6.889
7.051
6.889
7.048
988,753
+0.07(+1.00%)
Mar 31, 2004
6.826
6.985
6.815
6.979
1,340,194
+0.17(+2.43%)
Mar 30, 2004
6.900
6.900
6.813
6.813
721,752
-0.09(-1.26%)
Mar 29, 2004
6.826
6.900
6.807
6.900
725,997
+0.08(+1.24%)
Mar 26, 2004
6.809
6.824
6.805
6.815
534,002
-0.00(-0.06%)
Mar 25, 2004
6.815
6.824
6.805
6.820
632,594
+0.01(+0.22%)
Mar 24, 2004
6.809
6.828
6.796
6.805
1,099,610
-0.01(-0.16%)
Mar 23, 2004
6.836
6.847
6.805
6.815
934,975
+0.00(+0.00%)
Mar 22, 2004
6.849
6.885
6.805
6.815
1,650,123
-0.07(-1.08%)
Mar 19, 2004
6.762
6.889
6.741
6.889
11,909,381
+0.08(+1.25%)
Mar 18, 2004
6.974
6.974
6.805
6.805
3,220,523
-0.18(-2.52%)
Mar 17, 2004
7.015
7.038
6.976
6.981
862,800
+0.00(+0.06%)
Mar 16, 2004
6.995
7.057
6.976
6.976
521,265
-0.02(-0.27%)
Mar 15, 2004
7.048
7.063
6.951
6.995
1,043,002
-0.08(-1.17%)
Mar 12, 2004
6.866
7.095
6.866
7.078
1,520,396
+0.21(+3.09%)
Mar 11, 2004
6.889
6.921
6.832
6.866
779,775
-0.02(-0.34%)
Mar 10, 2004
6.947
6.998
6.879
6.889
469,374
-0.10(-1.43%)
Mar 09, 2004
6.998
7.048
6.962
6.989
439,655
-0.01(-0.12%)
Mar 08, 2004
7.006
7.017
6.976
6.998
237,281
+0.03(+0.43%)
Mar 05, 2004
6.985
6.993
6.964
6.968
260,868
-0.01(-0.12%)
Mar 04, 2004
6.974
6.985
6.942
6.976
273,133
-0.01(-0.15%)
Mar 03, 2004
7.027
7.027
6.979
6.987
216,525
-0.02(-0.30%)
Mar 02, 2004
6.995
7.087
6.995
7.008
517,491
+0.00(+0.03%)
Mar 01, 2004
7.017
7.036
6.955
7.006
294,833
-0.01(-0.15%)
Feb 27, 2004
6.894
7.017
6.894
7.017
425,975
+0.11(+1.57%)
Feb 26, 2004
6.868
6.938
6.868
6.909
630,235
+0.02(+0.25%)
Feb 25, 2004
6.900
6.900
6.868
6.892
332,100
-0.02(-0.28%)
Feb 24, 2004
6.898
6.932
6.885
6.911
739,206
+0.01(+0.18%)
Feb 23, 2004
6.934
6.945
6.889
6.898
368,423
-0.04(-0.55%)
Feb 20, 2004
6.921
6.945
6.889
6.936
407,105
+0.04(+0.62%)
Feb 19, 2004
6.962
6.993
6.889
6.894
310,400
-0.05(-0.76%)
Feb 18, 2004
6.932
6.970
6.911
6.947
362,762
-0.01(-0.09%)
Feb 17, 2004
6.911
6.953
6.889
6.953
358,517
+0.06(+0.89%)
Feb 13, 2004
6.900
6.932
6.889
6.892
378,330
-0.03(-0.40%)
Feb 12, 2004
6.911
6.942
6.898
6.919
219,827
-0.03(-0.37%)
Feb 11, 2004
6.947
6.953
6.889
6.945
442,485
-0.00(-0.03%)
Feb 10, 2004
6.904
6.947
6.889
6.947
812,796
+0.04(+0.61%)
Feb 09, 2004
6.896
6.953
6.868
6.904
877,895
+0.01(+0.12%)
Feb 06, 2004
6.815
6.906
6.807
6.896
1,121,782
+0.06(+0.90%)
Feb 05, 2004
6.911
6.911
6.805
6.834
1,205,278
+0.07(+1.07%)
Feb 04, 2004
6.892
6.904
6.762
6.762
983,564
-0.14(-2.03%)
Feb 03, 2004
6.836
6.926
6.836
6.902
869,876
+0.05(+0.77%)
Feb 02, 2004
6.815
6.858
6.815
6.849
746,282
+0.01(+0.19%)
Jan 30, 2004
6.762
6.858
6.756
6.836
816,098
+0.07(+1.10%)
Jan 29, 2004
6.809
6.826
6.680
6.762
1,702,014
-0.08(-1.24%)
Jan 28, 2004
6.826
6.896
6.805
6.847
1,153,859
+0.04(+0.65%)
Jan 27, 2004
6.762
6.845
6.752
6.803
703,826
+0.03(+0.47%)
Jan 26, 2004
6.781
6.826
6.741
6.771
1,080,269
-0.01(-0.16%)
Jan 23, 2004
6.875
6.879
6.656
6.781
2,493,110
-0.09(-1.36%)
Jan 22, 2004
7.144
7.150
6.800
6.875
1,753,904
-0.28(-3.88%)
Jan 21, 2004
7.186
7.197
7.133
7.152
1,362,366
-0.04(-0.62%)
Jan 20, 2004
7.246
7.267
7.197
7.197
829,779
-0.04(-0.59%)
Jan 16, 2004
7.260
7.277
7.218
7.239
247,660
-0.00(-0.06%)
Jan 15, 2004
7.260
7.271
7.210
7.244
444,372
-0.04(-0.52%)
Jan 14, 2004
7.250
7.282
7.212
7.282
295,776
+0.01(+0.17%)
Jan 13, 2004
7.267
7.269
7.163
7.269
613,253
-0.00(-0.06%)
Jan 12, 2004
7.212
7.273
7.191
7.273
528,813
+0.06(+0.82%)
Jan 09, 2004
7.197
7.227
7.184
7.214
539,663
-0.02(-0.32%)
Jan 08, 2004
7.186
7.237
7.186
7.237
605,233
+0.07(+1.01%)
Jan 07, 2004
7.154
7.167
7.123
7.165
657,124
+0.03(+0.45%)
Jan 06, 2004
7.229
7.235
7.133
7.133
779,303
-0.09(-1.29%)
Jan 05, 2004
7.229
7.233
7.176
7.227
1,095,364
+0.02(+0.32%)
Jan 02, 2004
7.176
7.229
7.176
7.203
231,149
+0.02(+0.24%)
Dec 31, 2003
7.218
7.229
7.171
7.186
480,224
-0.03(-0.44%)
Dec 30, 2003
7.165
7.220
7.165
7.218
438,712
+0.04(+0.62%)
Dec 29, 2003
7.235
7.250
7.169
7.174
355,215
-0.03(-0.41%)
Dec 26, 2003
7.214
7.229
7.159
7.203
291,059
-0.00(-0.06%)
Dec 24, 2003
7.186
7.231
7.148
7.207
178,315
+0.00(+0.00%)
Dec 23, 2003
7.138
7.207
7.121
7.207
703,826
+0.07(+0.95%)
Dec 22, 2003
7.091
7.140
7.061
7.140
1,169,427
+0.02(+0.33%)
Dec 19, 2003
7.072
7.127
7.072
7.116
1,613,328
+0.01(+0.09%)
Dec 18, 2003
7.063
7.085
7.017
7.110
536,832
+0.04(+0.51%)
Dec 17, 2003
7.038
7.074
6.981
7.074
387,293
+0.10(+1.43%)
Dec 16, 2003
6.970
7.021
6.932
6.974
403,803
-0.01(-0.15%)
Dec 15, 2003
7.061
7.099
6.985
6.985
434,466
-0.05(-0.75%)
Dec 12, 2003
6.987
7.038
6.976
7.038
259,453
+0.04(+0.51%)
Dec 11, 2003
6.911
7.004
6.911
7.002
590,138
+0.07(+1.07%)
Dec 10, 2003
6.972
6.972
6.928
6.928
689,202
-0.05(-0.67%)
Dec 09, 2003
6.968
6.981
6.938
6.974
367,008
-0.03(-0.36%)
Dec 08, 2003
6.858
7.000
6.805
7.000
533,058
+0.10(+1.51%)
Dec 05, 2003
6.974
6.974
6.834
6.896
455,694
-0.08(-1.12%)
Dec 04, 2003
6.915
6.974
6.907
6.974
404,747
+0.08(+1.23%)
Dec 03, 2003
7.040
7.040
6.898
6.889
462,298
-0.16(-2.31%)
Dec 02, 2003
7.099
7.099
7.082
7.053
379,745
-0.03(-0.45%)
Dec 01, 2003
6.875
7.089
6.875
7.085
880,726
+0.23(+3.31%)
Nov 28, 2003
6.900
6.930
6.858
6.858
120,292
-0.03(-0.40%)
Nov 26, 2003
6.877
6.911
6.858
6.885
287,285
-0.03(-0.37%)
Nov 25, 2003
6.794
6.911
6.794
6.911
710,902
+0.08(+1.24%)
Nov 24, 2003
6.582
6.828
6.580
6.826
1,195,372
+0.23(+3.50%)
Nov 21, 2003
6.578
6.709
6.578
6.595
839,213
+0.02(+0.26%)
Nov 20, 2003
6.603
6.641
6.561
6.578
467,487
-0.06(-0.89%)
Nov 19, 2003
6.731
6.752
6.656
6.637
605,705
-0.01(-0.13%)
Nov 18, 2003
6.739
6.764
6.627
6.646
325,496
-0.08(-1.23%)
Nov 17, 2003
6.701
6.783
6.656
6.728
291,059
-0.03(-0.50%)
Nov 14, 2003
6.794
6.800
6.743
6.762
274,548
-0.03(-0.47%)
Nov 13, 2003
6.836
6.836
6.783
6.794
392,482
-0.04(-0.62%)
Nov 12, 2003
6.720
6.836
6.705
6.836
511,358
+0.11(+1.70%)
Nov 11, 2003
6.694
6.726
6.682
6.722
459,940
-0.00(-0.06%)
Nov 10, 2003
6.648
6.707
6.648
6.726
701,939
+0.08(+1.15%)
Nov 07, 2003
6.572
6.656
6.567
6.650
722,223
+0.08(+1.19%)
Nov 06, 2003
6.531
6.572
6.510
6.572
280,681
+0.04(+0.62%)
Nov 05, 2003
6.580
6.622
6.491
6.531
353,328
-0.04(-0.55%)
Nov 04, 2003
6.580
6.622
6.580
6.567
816,933
-0.03(-0.48%)
Nov 03, 2003
6.527
6.582
6.491
6.599
744,867
+0.12(+1.90%)
Oct 31, 2003
6.455
6.487
6.429
6.476
344,365
-0.01(-0.13%)
Oct 30, 2003
6.506
6.519
6.470
6.485
303,796
-0.02(-0.36%)
Oct 29, 2003
6.550
6.552
6.491
6.508
487,300
-0.02(-0.36%)
Oct 28, 2003
6.521
6.572
6.508
6.531
754,773
-0.01(-0.23%)
Oct 27, 2003
6.550
6.552
6.510
6.546
599,101
+0.01(+0.19%)
Oct 24, 2003
6.561
6.565
6.504
6.533
554,286
-0.03(-0.52%)
Oct 23, 2003
6.542
6.567
6.466
6.567
575,514
+0.03(+0.42%)
Oct 22, 2003
6.578
6.580
6.512
6.540
900,067
-0.03(-0.48%)
Oct 21, 2003
6.603
6.616
6.567
6.572
781,190
-0.06(-0.83%)
Oct 20, 2003
6.603
6.627
6.572
6.627
662,785
-0.02(-0.29%)
Oct 17, 2003
6.635
6.635
6.586
6.646
765,151
+0.04(+0.55%)
Oct 16, 2003
6.582
6.610
6.565
6.610
571,269
-0.00(-0.06%)
Oct 15, 2003
6.629
6.665
6.588
6.614
1,134,047
-0.02(-0.26%)
Oct 14, 2003
6.588
6.641
6.584
6.631
866,574
+0.04(+0.68%)
Oct 13, 2003
6.582
6.610
6.580
6.586
554,758
+0.01(+0.10%)
Oct 10, 2003
6.572
6.591
6.548
6.580
450,505
+0.00(+0.00%)
Oct 09, 2003
6.572
6.574
6.572
6.580
1,377,461
+0.00(+0.06%)
Oct 08, 2003
6.584
6.584
6.523
6.576
1,089,232
-0.01(-0.19%)
Oct 07, 2003
6.572
6.593
6.561
6.588
642,029
+0.00(+0.00%)
Oct 06, 2003
6.550
6.582
6.495
6.588
1,314,720
+0.05(+0.75%)
Oct 03, 2003
6.519
6.546
6.463
6.540
1,449,164
+0.19(+2.97%)
Oct 02, 2003
6.243
6.355
6.243
6.351
892,991
+0.15(+2.43%)
Oct 01, 2003
6.126
6.205
6.116
6.201
1,113,762
+0.07(+1.11%)
Sep 30, 2003
6.137
6.152
6.137
6.133
1,068,947
-0.01(-0.21%)
Sep 29, 2003
6.126
6.169
6.118
6.145
1,046,776
-0.01(-0.14%)
Sep 26, 2003
6.207
6.207
6.158
6.154
566,551
-0.02(-0.34%)
Sep 25, 2003
6.249
6.249
6.156
6.175
1,100,554
-0.06(-0.95%)
Sep 24, 2003
6.281
6.294
6.234
6.234
534,945
-0.06(-1.01%)
Sep 23, 2003
6.323
6.338
6.296
6.298
692,504
-0.03(-0.44%)
Sep 22, 2003
6.351
6.370
6.319
6.326
1,038,285
-0.02(-0.33%)
Sep 19, 2003
6.338
6.383
6.338
6.347
908,558
+0.03(+0.54%)
Sep 18, 2003
6.317
6.328
6.300
6.313
574,571
-0.00(-0.07%)
Sep 17, 2003
6.336
6.336
6.302
6.317
469,374
-0.00(-0.07%)
Sep 16, 2003
6.332
6.336
6.321
6.321
500,509
-0.00(-0.03%)
Sep 15, 2003
6.330
6.360
6.307
6.323
708,543
-0.00(-0.07%)
Sep 12, 2003
6.338
6.387
6.328
6.328
1,168,955
-0.01(-0.17%)
Sep 11, 2003
6.343
6.376
6.317
6.338
851,950
+0.02(+0.30%)
Sep 10, 2003
6.330
6.370
6.313
6.319
1,485,960
-0.01(-0.13%)
Sep 09, 2003
6.425
6.425
6.326
6.328
1,170,370
-0.10(-1.61%)
Sep 08, 2003
6.466
6.472
6.410
6.432
944,410
-0.01(-0.23%)
Sep 05, 2003
6.516
6.516
6.415
6.446
1,098,195
-0.07(-1.07%)
Sep 04, 2003
6.561
6.580
6.489
6.516
735,432
-0.02(-0.29%)
Sep 03, 2003
6.476
6.591
6.468
6.535
508,056
+0.04(+0.69%)
Sep 02, 2003
6.434
6.519
6.423
6.491
759,490
+0.01(+0.23%)
Aug 29, 2003
6.362
6.478
6.362
6.476
630,707
+0.11(+1.80%)
Aug 28, 2003
6.323
6.381
6.323
6.362
808,079
+0.03(+0.43%)
Aug 27, 2003
6.381
6.402
6.334
6.334
795,342
-0.05(-0.76%)
Aug 26, 2003
6.370
6.400
6.302
6.383
5,682,972
+0.02(+0.37%)
Aug 25, 2003
6.402
6.427
6.349
6.360
663,728
-0.02(-0.30%)
Aug 22, 2003
6.540
6.550
6.376
6.379
1,027,907
-0.13(-1.99%)
Aug 21, 2003
6.519
6.527
6.451
6.508
1,000,546
+0.02(+0.33%)
Aug 20, 2003
6.400
6.487
6.398
6.487
548,625
+0.12(+1.83%)
Aug 19, 2003
6.338
6.400
6.338
6.370
387,764
+0.03(+0.50%)
Aug 18, 2003
6.328
6.372
6.319
6.338
758,075
+0.00(+0.03%)
Aug 15, 2003
6.317
6.360
6.296
6.336
215,110
+0.01(+0.17%)
Aug 14, 2003
6.285
6.328
6.254
6.326
891,576
+0.06(+0.98%)
Aug 13, 2003
6.285
6.309
6.254
6.264
882,141
-0.05(-0.81%)
Aug 12, 2003
6.360
6.372
6.275
6.315
1,213,770
-0.06(-0.96%)
Aug 11, 2003
6.317
6.391
6.311
6.376
549,097
+0.01(+0.10%)
Aug 08, 2003
6.292
6.376
6.285
6.370
511,830
+0.03(+0.50%)
Aug 07, 2003
6.211
6.338
6.205
6.338
1,001,018
+0.15(+2.47%)
Aug 06, 2003
6.211
6.215
6.135
6.186
979,790
+0.01(+0.10%)
Aug 05, 2003
6.302
6.351
6.160
6.179
1,808,154
-0.12(-1.95%)
Aug 04, 2003
6.370
6.444
6.285
6.302
2,464,335
-0.26(-3.94%)
Aug 01, 2003
6.667
6.669
6.555
6.561
802,890
-0.13(-1.96%)
Jul 31, 2003
6.678
6.694
6.572
6.692
812,796
-0.03(-0.44%)
Jul 30, 2003
6.678
6.741
6.550
6.722
1,425,578
+0.00(+0.03%)
Jul 29, 2003
6.783
6.783
6.678
6.720
601,460
-0.09(-1.34%)
Jul 28, 2003
6.815
6.817
6.720
6.811
841,100
-0.01(-0.12%)
Jul 25, 2003
6.858
6.889
6.811
6.820
368,895
-0.08(-1.17%)
Jul 24, 2003
6.932
6.938
6.858
6.900
397,671
-0.01(-0.18%)
Jul 23, 2003
6.858
6.921
6.832
6.913
217,469
+0.06(+0.80%)
Jul 22, 2003
6.911
6.917
6.832
6.858
633,066
-0.03(-0.46%)
Jul 21, 2003
6.887
6.917
6.809
6.889
651,463
-0.02(-0.31%)
Jul 18, 2003
6.879
6.913
6.847
6.911
485,413
+0.05(+0.71%)
Jul 17, 2003
6.879
6.964
6.834
6.862
911,388
-0.04(-0.61%)
Jul 16, 2003
6.979
7.010
6.826
6.904
894,406
-0.08(-1.21%)
Jul 15, 2003
7.010
7.015
6.968
6.989
661,841
-0.05(-0.66%)
Jul 14, 2003
7.048
7.048
6.968
7.036
708,071
-0.01(-0.12%)
Jul 11, 2003
7.038
7.080
7.004
7.044
1,050,078
+0.05(+0.70%)
Jul 10, 2003
7.091
7.091
6.947
6.995
702,411
-0.06(-0.90%)
Jul 09, 2003
7.057
7.087
7.019
7.059
777,888
+0.00(+0.03%)
Jul 08, 2003
7.070
7.070
6.974
7.057
841,100
-0.02(-0.30%)
Jul 07, 2003
7.025
7.078
6.989
7.078
958,090
+0.10(+1.37%)
Jul 03, 2003
7.059
7.063
6.964
6.983
480,224
-0.10(-1.38%)
Jul 02, 2003
6.836
7.080
6.836
7.080
1,637,386
+0.22(+3.25%)
Jul 01, 2003
6.709
6.926
6.709
6.858
1,403,406
+0.14(+2.05%)
Jun 30, 2003
6.680
6.720
6.588
6.720
4,556,944
+0.01(+0.22%)
Jun 27, 2003
6.680
6.750
6.663
6.705
1,094,421
+0.03(+0.41%)
Jun 26, 2003
6.673
6.692
6.508
6.678
2,653,972
+0.00(+0.06%)
Jun 25, 2003
6.815
6.815
6.667
6.673
1,849,666
-0.12(-1.78%)
Jun 24, 2003
6.805
6.911
6.794
6.794
1,088,288
-0.05(-0.77%)
Jun 23, 2003
6.964
6.985
6.809
6.847
1,154,331
-0.15(-2.09%)
Jun 20, 2003
7.048
7.048
6.976
6.993
756,660
-0.03(-0.48%)
Jun 19, 2003
7.144
7.186
6.974
7.027
876,952
-0.14(-1.98%)
Jun 18, 2003
7.144
7.178
7.038
7.169
683,541
+0.02(+0.24%)
Jun 17, 2003
7.207
7.227
7.144
7.152
876,952
-0.01(-0.18%)
Jun 16, 2003
7.091
7.165
7.051
7.165
961,864
+0.10(+1.41%)
Jun 13, 2003
7.282
7.282
7.012
7.065
1,203,391
-0.14(-2.00%)
Jun 12, 2003
7.207
7.235
7.169
7.210
732,130
-0.01(-0.12%)
Jun 11, 2003
7.271
7.282
7.163
7.218
879,782
-0.01(-0.09%)
Jun 10, 2003
7.239
7.239
7.161
7.224
876,480
+0.01(+0.21%)
Jun 09, 2003
7.229
7.229
7.159
7.210
532,587
-0.04(-0.58%)
Jun 06, 2003
7.354
7.377
7.252
7.252
892,991
-0.10(-1.38%)
Jun 05, 2003
7.430
7.430
7.296
7.354
651,463
-0.04(-0.60%)
Jun 04, 2003
7.207
7.417
7.176
7.398
910,445
+0.14(+1.90%)
Jun 03, 2003
7.207
7.260
7.165
7.260
1,251,980
+0.02(+0.32%)
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.