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
)
22.49
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Jun 13, 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
11.22
11.38
11.00
11.06
2,593,348
-0.10(-0.86%)
May 27, 2005
11.19
11.23
11.03
11.15
1,097,222
-0.02(-0.15%)
May 26, 2005
11.11
11.23
11.09
11.17
1,207,496
+0.10(+0.94%)
May 25, 2005
11.05
11.12
10.85
11.07
1,059,825
+0.00(+0.04%)
May 24, 2005
11.06
11.09
10.95
11.06
3,544,098
+0.00(+0.04%)
May 23, 2005
11.10
11.11
11.03
11.06
1,563,967
-0.01(-0.13%)
May 20, 2005
11.16
11.16
11.02
11.07
850,065
-0.06(-0.56%)
May 19, 2005
11.15
11.24
11.11
11.14
1,028,421
+0.00(+0.04%)
May 18, 2005
11.15
11.17
11.05
11.13
2,669,580
+0.00(+0.00%)
May 17, 2005
11.07
11.17
11.06
11.13
1,401,433
+0.08(+0.68%)
May 16, 2005
10.92
11.13
10.91
11.06
1,222,119
+0.15(+1.40%)
May 13, 2005
11.10
11.10
10.82
10.90
1,362,119
-0.18(-1.66%)
May 12, 2005
11.15
11.21
11.02
11.09
1,404,790
-0.05(-0.41%)
May 11, 2005
11.12
11.18
11.09
11.13
1,353,009
+0.07(+0.62%)
May 10, 2005
11.18
11.22
11.03
11.06
1,937,939
-0.04(-0.34%)
May 09, 2005
11.16
11.17
11.01
11.10
1,958,555
+0.24(+2.25%)
May 06, 2005
10.93
10.96
10.82
10.86
1,122,393
-0.03(-0.25%)
May 05, 2005
10.96
11.03
10.89
10.89
1,561,570
-0.04(-0.32%)
May 04, 2005
10.80
11.02
10.73
10.92
2,604,375
+0.16(+1.49%)
May 03, 2005
10.74
10.83
10.68
10.76
1,970,062
+0.05(+0.49%)
May 02, 2005
10.51
10.87
10.51
10.71
3,844,234
+0.23(+2.21%)
Apr 29, 2005
10.43
10.50
10.40
10.48
2,683,005
+0.05(+0.48%)
Apr 28, 2005
10.52
10.52
10.40
10.43
1,920,678
-0.00(-0.02%)
Apr 27, 2005
10.51
10.55
10.35
10.43
2,732,388
+0.10(+0.95%)
Apr 26, 2005
10.48
10.53
10.27
10.33
1,756,706
-0.14(-1.29%)
Apr 25, 2005
10.30
10.47
10.30
10.47
2,744,854
+0.16(+1.60%)
Apr 22, 2005
10.16
10.33
10.16
10.30
1,601,844
+0.15(+1.44%)
Apr 21, 2005
10.07
10.18
10.05
10.16
1,717,391
+0.09(+0.89%)
Apr 20, 2005
10.06
10.22
9.999
10.07
3,261,222
+0.05(+0.54%)
Apr 19, 2005
9.699
10.01
9.663
10.01
1,733,213
+0.40(+4.17%)
Apr 18, 2005
9.490
9.688
9.146
9.611
2,098,075
-0.03(-0.32%)
Apr 15, 2005
9.730
9.874
9.571
9.642
2,184,856
-0.05(-0.47%)
Apr 14, 2005
9.938
10.06
9.661
9.688
1,790,268
-0.23(-2.29%)
Apr 13, 2005
9.978
10.10
9.889
9.916
2,371,362
-0.06(-0.65%)
Apr 12, 2005
9.653
10.01
9.626
9.980
5,281,147
+0.55(+5.86%)
Apr 11, 2005
9.626
9.626
9.417
9.427
841,915
-0.16(-1.67%)
Apr 08, 2005
9.573
9.657
9.553
9.588
830,408
+0.00(+0.02%)
Apr 07, 2005
9.559
9.678
9.542
9.586
619,929
+0.03(+0.31%)
Apr 06, 2005
9.640
9.665
9.557
9.557
610,820
-0.08(-0.84%)
Apr 05, 2005
9.578
9.740
9.555
9.638
1,125,749
+0.07(+0.72%)
Apr 04, 2005
9.626
9.636
9.471
9.569
776,709
-0.01(-0.07%)
Apr 01, 2005
9.480
9.636
9.480
9.576
1,108,969
+0.10(+1.08%)
Mar 31, 2005
9.382
9.473
9.325
9.473
1,127,188
+0.10(+1.02%)
Mar 30, 2005
9.261
9.386
9.261
9.377
623,285
+0.15(+1.63%)
Mar 29, 2005
9.392
9.436
9.215
9.227
841,435
-0.13(-1.43%)
Mar 28, 2005
9.417
9.473
9.348
9.361
1,456,570
-0.02(-0.18%)
Mar 24, 2005
9.417
9.448
9.348
9.377
1,013,558
+0.00(+0.02%)
Mar 23, 2005
9.557
9.557
9.357
9.375
1,003,010
-0.18(-1.92%)
Mar 22, 2005
9.757
9.797
9.557
9.559
1,374,584
-0.07(-0.71%)
Mar 21, 2005
9.611
9.707
9.515
9.628
794,929
+0.02(+0.17%)
Mar 18, 2005
9.559
9.611
9.490
9.611
768,079
+0.05(+0.55%)
Mar 17, 2005
9.528
9.586
9.463
9.559
724,929
+0.03(+0.28%)
Mar 16, 2005
9.678
9.699
9.517
9.532
586,847
-0.13(-1.30%)
Mar 15, 2005
9.799
9.840
9.638
9.657
548,970
-0.14(-1.45%)
Mar 14, 2005
9.553
9.847
9.553
9.799
1,271,023
+0.28(+2.89%)
Mar 11, 2005
9.636
9.636
9.515
9.523
748,901
-0.07(-0.70%)
Mar 10, 2005
9.674
9.678
9.500
9.590
1,559,652
-0.08(-0.86%)
Mar 09, 2005
9.594
9.740
9.542
9.674
1,254,722
+0.09(+0.91%)
Mar 08, 2005
9.486
9.617
9.427
9.586
1,808,966
+0.11(+1.14%)
Mar 07, 2005
9.413
9.490
9.394
9.478
1,038,489
+0.07(+0.71%)
Mar 04, 2005
9.261
9.423
9.254
9.411
1,835,816
+0.14(+1.51%)
Mar 03, 2005
9.281
9.317
9.259
9.271
723,970
-0.01(-0.16%)
Mar 02, 2005
9.304
9.323
9.250
9.286
754,175
+0.00(+0.02%)
Mar 01, 2005
9.281
9.354
9.236
9.284
1,902,939
-0.05(-0.54%)
Feb 28, 2005
9.252
9.352
9.250
9.334
1,402,392
+0.08(+0.88%)
Feb 25, 2005
9.104
9.294
9.104
9.252
642,463
+0.15(+1.70%)
Feb 24, 2005
9.135
9.154
9.054
9.098
797,326
-0.09(-0.98%)
Feb 23, 2005
9.167
9.242
9.119
9.188
861,093
+0.07(+0.75%)
Feb 22, 2005
9.311
9.332
9.110
9.119
715,340
-0.20(-2.13%)
Feb 18, 2005
9.332
9.344
9.298
9.317
862,531
-0.01(-0.09%)
Feb 17, 2005
9.407
9.417
9.313
9.325
692,326
-0.09(-0.93%)
Feb 16, 2005
9.357
9.434
9.334
9.413
944,517
+0.06(+0.62%)
Feb 15, 2005
9.348
9.455
9.286
9.354
748,901
+0.07(+0.79%)
Feb 14, 2005
9.382
9.382
9.240
9.281
712,942
-0.05(-0.51%)
Feb 11, 2005
9.265
9.396
9.250
9.329
484,724
+0.07(+0.77%)
Feb 10, 2005
9.229
9.273
9.208
9.259
978,558
+0.08(+0.89%)
Feb 09, 2005
9.219
9.269
9.171
9.177
620,409
-0.05(-0.52%)
Feb 08, 2005
9.167
9.269
9.135
9.225
1,107,530
+0.10(+1.05%)
Feb 07, 2005
9.152
9.156
9.075
9.129
857,737
-0.03(-0.30%)
Feb 04, 2005
9.135
9.173
9.096
9.156
1,468,557
+0.00(+0.02%)
Feb 03, 2005
9.073
9.167
9.046
9.154
1,399,995
+0.08(+0.90%)
Feb 02, 2005
8.885
9.229
8.885
9.073
2,869,032
+0.29(+3.25%)
Feb 01, 2005
8.706
8.802
8.702
8.787
1,125,270
+0.10(+1.10%)
Jan 31, 2005
8.677
8.802
8.677
8.691
1,578,351
+0.06(+0.65%)
Jan 28, 2005
8.591
8.666
8.541
8.635
855,339
+0.03(+0.39%)
Jan 27, 2005
8.624
8.677
8.566
8.602
921,024
-0.04(-0.48%)
Jan 26, 2005
8.468
8.695
8.458
8.643
1,592,734
+0.29(+3.44%)
Jan 25, 2005
8.322
8.395
8.320
8.355
921,983
+0.05(+0.55%)
Jan 24, 2005
8.276
8.332
8.270
8.310
600,751
+0.03(+0.40%)
Jan 21, 2005
8.307
8.343
8.245
8.276
766,161
-0.03(-0.33%)
Jan 20, 2005
8.249
8.351
8.176
8.303
765,203
+0.03(+0.40%)
Jan 19, 2005
8.301
8.337
8.241
8.270
1,009,722
-0.03(-0.38%)
Jan 18, 2005
8.324
8.366
8.226
8.301
1,249,927
-0.02(-0.25%)
Jan 14, 2005
8.107
8.330
8.082
8.322
856,778
+0.22(+2.70%)
Jan 13, 2005
8.080
8.155
8.040
8.103
906,640
+0.02(+0.28%)
Jan 12, 2005
8.136
8.145
8.011
8.080
651,573
-0.07(-0.84%)
Jan 11, 2005
8.093
8.186
8.030
8.149
867,805
+0.05(+0.57%)
Jan 10, 2005
8.103
8.161
8.093
8.103
841,435
+0.00(+0.00%)
Jan 07, 2005
8.182
8.207
8.086
8.103
819,860
-0.08(-0.97%)
Jan 06, 2005
8.155
8.224
8.155
8.182
461,710
+0.01(+0.18%)
Jan 05, 2005
8.197
8.218
8.103
8.168
1,020,270
-0.04(-0.48%)
Jan 04, 2005
8.339
8.339
8.166
8.207
1,282,530
-0.13(-1.58%)
Jan 03, 2005
8.533
8.551
8.287
8.339
865,408
-0.19(-2.27%)
Dec 31, 2004
8.581
8.585
8.491
8.533
306,848
-0.01(-0.07%)
Dec 30, 2004
8.510
8.595
8.510
8.539
340,409
+0.03(+0.34%)
Dec 29, 2004
8.543
8.556
8.481
8.510
377,807
+0.02(+0.22%)
Dec 28, 2004
8.385
8.541
8.372
8.491
517,327
+0.05(+0.57%)
Dec 27, 2004
8.478
8.510
8.441
8.443
372,053
-0.06(-0.66%)
Dec 23, 2004
8.576
8.576
8.468
8.499
388,354
-0.08(-0.90%)
Dec 22, 2004
8.547
8.635
8.539
8.576
547,053
+0.01(+0.07%)
Dec 21, 2004
8.497
8.570
8.445
8.570
438,217
+0.07(+0.86%)
Dec 20, 2004
8.447
8.531
8.405
8.497
766,161
+0.00(+0.02%)
Dec 17, 2004
8.412
8.497
8.412
8.495
696,641
+0.09(+1.02%)
Dec 16, 2004
8.514
8.583
8.410
8.410
1,160,270
-0.11(-1.32%)
Dec 15, 2004
8.430
8.524
8.410
8.522
286,231
+0.09(+1.09%)
Dec 14, 2004
8.418
8.445
8.353
8.430
674,586
-0.02(-0.22%)
Dec 13, 2004
8.395
8.451
8.322
8.449
465,546
+0.09(+1.12%)
Dec 10, 2004
8.364
8.380
8.259
8.355
636,710
-0.01(-0.10%)
Dec 09, 2004
8.291
8.422
8.287
8.364
669,312
+0.04(+0.50%)
Dec 08, 2004
8.374
8.374
8.209
8.322
853,421
-0.07(-0.87%)
Dec 07, 2004
8.447
8.458
8.395
8.395
984,791
-0.07(-0.84%)
Dec 06, 2004
8.335
8.495
8.295
8.466
820,819
+0.13(+1.55%)
Dec 03, 2004
8.312
8.383
8.282
8.337
1,183,283
+0.00(+0.05%)
Dec 02, 2004
8.395
8.435
8.284
8.332
1,068,695
-0.04(-0.50%)
Dec 01, 2004
8.464
8.549
8.337
8.374
1,870,336
-0.09(-1.06%)
Nov 30, 2004
8.414
8.551
8.385
8.464
1,342,461
+0.05(+0.59%)
Nov 29, 2004
8.385
8.497
8.360
8.414
1,593,214
+0.08(+0.93%)
Nov 26, 2004
8.184
8.351
8.172
8.337
888,421
+0.10(+1.16%)
Nov 24, 2004
8.207
8.332
8.186
8.241
2,902,114
+0.01(+0.08%)
Nov 23, 2004
8.239
8.270
8.193
8.234
1,824,309
+0.01(+0.18%)
Nov 22, 2004
8.151
8.259
8.151
8.220
1,238,900
+0.07(+0.87%)
Nov 19, 2004
8.166
8.186
8.136
8.149
784,381
-0.01(-0.18%)
Nov 18, 2004
8.182
8.230
8.134
8.164
979,996
+0.03(+0.31%)
Nov 17, 2004
8.155
8.312
8.003
8.138
1,100,339
+0.01(+0.18%)
Nov 16, 2004
8.124
8.259
8.099
8.124
862,531
-0.01(-0.13%)
Nov 15, 2004
8.153
8.168
8.070
8.134
2,029,993
-0.01(-0.18%)
Nov 12, 2004
8.113
8.182
8.109
8.149
1,324,721
+0.04(+0.44%)
Nov 11, 2004
8.126
8.153
8.107
8.113
945,955
-0.01(-0.18%)
Nov 10, 2004
8.097
8.166
8.095
8.128
547,053
+0.01(+0.13%)
Nov 09, 2004
8.239
8.251
8.032
8.118
1,422,529
-0.16(-1.94%)
Nov 08, 2004
8.414
8.414
8.278
8.278
519,724
-0.14(-1.61%)
Nov 05, 2004
8.520
8.520
8.387
8.414
736,915
-0.08(-0.91%)
Nov 04, 2004
8.343
8.491
8.259
8.491
806,915
+0.15(+1.80%)
Nov 03, 2004
8.103
8.341
8.103
8.341
631,436
+0.25(+3.15%)
Nov 02, 2004
8.097
8.205
8.084
8.086
780,545
-0.01(-0.13%)
Nov 01, 2004
8.057
8.157
8.009
8.097
648,696
+0.04(+0.49%)
Oct 29, 2004
8.007
8.091
7.926
8.057
384,039
+0.05(+0.63%)
Oct 28, 2004
8.013
8.013
7.897
8.007
421,916
-0.00(-0.05%)
Oct 27, 2004
7.978
8.032
7.926
8.011
654,450
+0.04(+0.47%)
Oct 26, 2004
7.811
7.976
7.801
7.974
466,025
+0.15(+1.95%)
Oct 25, 2004
7.773
7.947
7.773
7.821
816,983
+0.07(+0.89%)
Oct 22, 2004
7.863
7.872
7.751
7.753
433,423
-0.14(-1.80%)
Oct 21, 2004
7.926
7.990
7.892
7.894
673,148
-0.04(-0.45%)
Oct 20, 2004
7.932
7.999
7.901
7.930
1,029,380
-0.00(-0.03%)
Oct 19, 2004
7.790
7.955
7.769
7.932
1,109,928
+0.19(+2.51%)
Oct 18, 2004
7.748
7.865
7.696
7.738
779,586
-0.01(-0.13%)
Oct 15, 2004
7.769
7.821
7.721
7.748
725,888
-0.01(-0.08%)
Oct 14, 2004
7.780
7.836
7.755
7.755
615,614
-0.04(-0.56%)
Oct 13, 2004
8.030
8.051
7.738
7.799
1,252,324
-0.19(-2.32%)
Oct 12, 2004
7.853
8.024
7.851
7.984
703,833
+0.11(+1.35%)
Oct 11, 2004
7.922
7.938
7.869
7.878
420,478
-0.04(-0.45%)
Oct 08, 2004
7.874
7.940
7.853
7.913
597,395
+0.04(+0.56%)
Oct 07, 2004
7.999
7.999
7.865
7.869
1,209,653
-0.10(-1.23%)
Oct 06, 2004
8.197
8.197
7.938
7.967
1,461,365
-0.27(-3.29%)
Oct 05, 2004
7.984
8.284
7.947
8.239
2,260,609
+0.32(+4.00%)
Oct 04, 2004
7.884
7.959
7.878
7.922
1,132,462
+0.04(+0.48%)
Oct 01, 2004
7.792
7.926
7.780
7.884
980,955
+0.11(+1.45%)
Sep 30, 2004
7.707
7.790
7.705
7.771
1,047,599
+0.08(+1.09%)
Sep 29, 2004
7.613
7.713
7.613
7.688
641,504
+0.08(+1.07%)
Sep 28, 2004
7.584
7.634
7.569
7.607
807,874
+0.08(+1.00%)
Sep 27, 2004
7.479
7.573
7.461
7.532
906,640
+0.03(+0.42%)
Sep 24, 2004
7.342
7.521
7.342
7.500
1,238,900
+0.15(+2.04%)
Sep 23, 2004
7.415
7.436
7.338
7.350
1,133,900
-0.07(-0.96%)
Sep 22, 2004
7.477
7.477
7.421
7.421
928,695
-0.05(-0.64%)
Sep 21, 2004
7.486
7.486
7.436
7.469
944,517
-0.01(-0.20%)
Sep 20, 2004
7.500
7.509
7.442
7.484
804,518
-0.05(-0.64%)
Sep 17, 2004
7.534
7.550
7.496
7.532
758,970
-0.00(-0.03%)
Sep 16, 2004
7.475
7.542
7.467
7.534
609,861
+0.05(+0.64%)
Sep 15, 2004
7.436
7.498
7.436
7.486
480,888
+0.05(+0.67%)
Sep 14, 2004
7.475
7.655
7.436
7.436
773,833
-0.03(-0.39%)
Sep 13, 2004
7.486
7.486
7.456
7.465
539,861
-0.02(-0.28%)
Sep 10, 2004
7.431
7.490
7.425
7.486
481,368
+0.05(+0.73%)
Sep 09, 2004
7.413
7.456
7.404
7.431
1,230,749
+0.02(+0.25%)
Sep 08, 2004
7.454
7.454
7.402
7.413
814,586
-0.04(-0.56%)
Sep 07, 2004
7.369
7.454
7.365
7.454
854,380
+0.09(+1.19%)
Sep 03, 2004
7.315
7.392
7.290
7.367
679,381
+0.05(+0.71%)
Sep 02, 2004
7.300
7.315
7.227
7.315
455,478
+0.03(+0.37%)
Sep 01, 2004
7.248
7.350
7.221
7.288
1,289,242
+0.16(+2.28%)
Aug 31, 2004
7.058
7.125
7.058
7.125
600,751
+0.04(+0.62%)
Aug 30, 2004
7.114
7.164
7.039
7.081
766,161
-0.05(-0.70%)
Aug 27, 2004
7.091
7.150
7.077
7.131
598,833
-0.05(-0.67%)
Aug 26, 2004
7.127
7.179
7.110
7.179
562,395
+0.05(+0.73%)
Aug 25, 2004
7.087
7.152
7.066
7.127
840,956
+0.04(+0.59%)
Aug 24, 2004
7.087
7.089
7.037
7.085
647,258
+0.02(+0.30%)
Aug 23, 2004
7.081
7.089
7.027
7.064
698,080
+0.00(+0.06%)
Aug 20, 2004
7.010
7.060
6.985
7.060
450,683
+0.05(+0.71%)
Aug 19, 2004
6.935
7.023
6.935
7.010
766,161
+0.05(+0.78%)
Aug 18, 2004
6.879
6.975
6.879
6.956
767,600
+0.07(+1.00%)
Aug 17, 2004
6.902
6.904
6.862
6.887
594,998
-0.02(-0.24%)
Aug 16, 2004
6.824
6.904
6.820
6.904
696,162
+0.07(+0.98%)
Aug 13, 2004
6.872
6.902
6.818
6.837
654,929
-0.05(-0.67%)
Aug 12, 2004
6.883
6.900
6.833
6.883
780,545
+0.02(+0.30%)
Aug 11, 2004
6.877
6.889
6.812
6.862
857,737
-0.04(-0.51%)
Aug 10, 2004
6.893
6.900
6.868
6.897
939,723
+0.01(+0.21%)
Aug 09, 2004
6.897
6.933
6.872
6.883
732,120
+0.04(+0.55%)
Aug 06, 2004
6.883
6.943
6.827
6.845
1,293,078
-0.09(-1.23%)
Aug 05, 2004
6.883
6.943
6.862
6.931
1,211,571
+0.06(+0.82%)
Aug 04, 2004
6.868
6.881
6.850
6.875
1,115,681
+0.01(+0.21%)
Aug 03, 2004
6.841
6.877
6.835
6.860
1,073,489
+0.03(+0.46%)
Aug 02, 2004
6.758
6.829
6.720
6.829
983,353
+0.07(+1.08%)
Jul 30, 2004
6.706
6.770
6.706
6.756
749,381
+0.06(+0.97%)
Jul 29, 2004
6.633
6.737
6.622
6.691
1,526,570
+0.11(+1.65%)
Jul 28, 2004
6.466
6.614
6.466
6.583
1,006,846
+0.16(+2.53%)
Jul 27, 2004
6.403
6.455
6.353
6.420
636,710
+0.04(+0.59%)
Jul 26, 2004
6.397
6.418
6.364
6.382
888,421
-0.02(-0.33%)
Jul 23, 2004
6.482
6.487
6.384
6.403
1,022,668
-0.08(-1.22%)
Jul 22, 2004
6.543
6.543
6.457
6.482
827,052
-0.06(-0.89%)
Jul 21, 2004
6.643
6.643
6.537
6.541
499,108
-0.09(-1.32%)
Jul 20, 2004
6.622
6.633
6.572
6.628
486,642
-0.00(-0.06%)
Jul 19, 2004
6.643
6.653
6.601
6.633
718,216
-0.02(-0.25%)
Jul 16, 2004
6.603
6.649
6.603
6.649
537,943
+0.05(+0.79%)
Jul 15, 2004
6.587
6.599
6.555
6.597
1,113,284
+0.03(+0.48%)
Jul 14, 2004
6.497
6.591
6.487
6.566
623,285
+0.05(+0.83%)
Jul 13, 2004
6.516
6.564
6.485
6.512
636,710
+0.00(+0.06%)
Jul 12, 2004
6.518
6.549
6.420
6.507
730,203
-0.01(-0.13%)
Jul 09, 2004
6.558
6.558
6.441
6.516
580,135
-0.04(-0.67%)
Jul 08, 2004
6.633
6.649
6.551
6.560
716,778
-0.09(-1.29%)
Jul 07, 2004
6.597
6.678
6.587
6.645
458,354
+0.06(+0.89%)
Jul 06, 2004
6.678
6.678
6.587
6.587
458,834
-0.08(-1.16%)
Jul 02, 2004
6.643
6.668
6.603
6.664
329,382
+0.06(+0.98%)
Jul 01, 2004
6.699
6.708
6.587
6.599
649,176
-0.10(-1.43%)
Jun 30, 2004
6.612
6.706
6.612
6.695
720,134
+0.07(+1.01%)
Jun 29, 2004
6.605
6.628
6.570
6.628
766,641
+0.02(+0.35%)
Jun 28, 2004
6.726
6.726
6.576
6.605
804,997
-0.12(-1.80%)
Jun 25, 2004
6.560
6.726
6.532
6.726
1,213,968
+0.17(+2.54%)
Jun 24, 2004
6.580
6.633
6.549
6.560
773,833
-0.04(-0.63%)
Jun 23, 2004
6.570
6.612
6.524
6.601
361,026
+0.03(+0.48%)
Jun 22, 2004
6.591
6.612
6.562
6.570
504,381
-0.06(-0.85%)
Jun 21, 2004
6.626
6.651
6.585
6.626
515,888
-0.02(-0.31%)
Jun 18, 2004
6.591
6.647
6.564
6.647
398,423
+0.06(+0.85%)
Jun 17, 2004
6.518
6.601
6.510
6.591
551,847
+0.02(+0.32%)
Jun 16, 2004
6.562
6.593
6.551
6.570
186,026
+0.01(+0.16%)
Jun 15, 2004
6.539
6.593
6.528
6.560
389,313
+0.02(+0.32%)
Jun 14, 2004
6.466
6.580
6.457
6.539
826,093
+0.06(+1.00%)
Jun 10, 2004
6.499
6.539
6.455
6.474
820,339
-0.02(-0.29%)
Jun 09, 2004
6.562
6.587
6.470
6.493
457,395
-0.02(-0.26%)
Jun 08, 2004
6.570
6.570
6.466
6.510
751,299
-0.06(-0.95%)
Jun 07, 2004
6.518
6.576
6.516
6.572
763,764
+0.05(+0.70%)
Jun 04, 2004
6.518
6.574
6.501
6.526
282,875
+0.03(+0.39%)
Jun 03, 2004
6.653
6.653
6.501
6.501
852,463
-0.15(-2.29%)
Jun 02, 2004
6.612
6.664
6.605
6.653
769,038
+0.04(+0.63%)
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.