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
Avista Corp
(NY:
AVA
)
36.98
+0.72 (+1.99%)
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
9.156
9.431
9.156
9.354
306,772
+0.14(+1.56%)
May 27, 2004
9.227
9.321
9.139
9.211
298,250
-0.10(-1.12%)
May 26, 2004
9.316
9.321
9.194
9.316
440,576
+0.03(+0.30%)
May 25, 2004
9.018
9.288
8.952
9.288
505,847
+0.20(+2.18%)
May 24, 2004
8.985
9.134
8.968
9.090
551,355
+0.10(+1.17%)
May 21, 2004
8.963
8.985
8.770
8.985
655,244
+0.14(+1.56%)
May 20, 2004
8.797
8.858
8.742
8.847
474,118
+0.13(+1.45%)
May 19, 2004
8.880
8.930
8.714
8.720
375,487
-0.10(-1.19%)
May 18, 2004
8.521
8.863
8.521
8.825
675,913
+0.27(+3.16%)
May 17, 2004
8.632
8.698
8.483
8.555
456,894
-0.13(-1.52%)
May 14, 2004
8.692
8.852
8.637
8.687
356,087
+0.03(+0.32%)
May 13, 2004
8.775
8.869
8.626
8.659
480,827
-0.17(-1.94%)
May 12, 2004
8.742
8.863
8.593
8.830
359,532
+0.03(+0.38%)
May 11, 2004
8.913
8.935
8.632
8.797
414,106
-0.02(-0.19%)
May 10, 2004
8.825
8.880
8.466
8.814
571,118
+0.02(+0.19%)
May 07, 2004
9.045
9.145
8.742
8.797
443,659
-0.40(-4.38%)
May 06, 2004
9.145
9.266
9.084
9.200
231,529
-0.02(-0.24%)
May 05, 2004
9.404
9.426
9.222
9.222
199,982
-0.14(-1.47%)
May 04, 2004
9.283
9.481
9.266
9.360
405,040
+0.10(+1.07%)
May 03, 2004
9.288
9.316
9.205
9.261
409,754
-0.06(-0.65%)
Apr 30, 2004
9.525
9.536
9.316
9.321
489,167
-0.15(-1.57%)
Apr 29, 2004
9.569
9.625
9.393
9.470
308,585
-0.10(-1.09%)
Apr 28, 2004
9.696
9.729
9.525
9.575
510,380
-0.21(-2.14%)
Apr 27, 2004
9.818
9.862
9.729
9.784
246,578
-0.06(-0.62%)
Apr 26, 2004
9.900
10.02
9.762
9.845
588,342
-0.10(-1.05%)
Apr 23, 2004
10.04
10.09
9.862
9.950
179,856
-0.04(-0.44%)
Apr 22, 2004
9.790
9.994
9.784
9.994
337,231
+0.18(+1.85%)
Apr 21, 2004
9.740
9.812
9.647
9.812
168,071
+0.08(+0.79%)
Apr 20, 2004
9.845
9.917
9.735
9.735
295,349
-0.04(-0.45%)
Apr 19, 2004
9.845
9.900
9.757
9.779
278,125
-0.15(-1.50%)
Apr 16, 2004
9.762
10.02
9.735
9.928
412,836
+0.22(+2.21%)
Apr 15, 2004
9.702
9.856
9.691
9.713
244,039
+0.06(+0.57%)
Apr 14, 2004
9.768
9.950
9.658
9.658
335,237
-0.10(-1.07%)
Apr 13, 2004
9.983
10.000
9.762
9.762
311,304
-0.25(-2.53%)
Apr 12, 2004
10.17
10.24
9.983
10.02
481,371
-0.08(-0.77%)
Apr 08, 2004
10.30
10.32
10.08
10.09
181,307
-0.10(-0.97%)
Apr 07, 2004
10.26
10.34
10.13
10.19
325,809
-0.09(-0.86%)
Apr 06, 2004
10.31
10.38
10.25
10.28
319,826
-0.14(-1.38%)
Apr 05, 2004
10.40
10.47
10.29
10.42
289,729
+0.04(+0.37%)
Apr 02, 2004
10.61
10.72
10.38
10.39
420,451
-0.19(-1.77%)
Apr 01, 2004
10.38
10.58
10.34
10.57
310,760
+0.14(+1.32%)
Mar 31, 2004
10.26
10.47
10.24
10.44
488,079
+0.09(+0.91%)
Mar 30, 2004
10.15
10.34
10.12
10.34
363,883
+0.19(+1.85%)
Mar 29, 2004
10.08
10.19
10.05
10.15
382,195
+0.08(+0.77%)
Mar 26, 2004
10.03
10.18
10.03
10.08
224,095
+0.04(+0.44%)
Mar 25, 2004
9.966
10.05
9.939
10.03
364,427
+0.15(+1.51%)
Mar 24, 2004
9.994
10.05
9.884
9.884
340,676
-0.22(-2.18%)
Mar 23, 2004
10.06
10.15
10.01
10.10
273,411
+0.09(+0.88%)
Mar 22, 2004
10.33
10.33
10.000
10.02
570,574
-0.14(-1.36%)
Mar 19, 2004
10.15
10.21
10.02
10.15
257,819
+0.07(+0.71%)
Mar 18, 2004
10.14
10.20
9.966
10.08
216,299
-0.13(-1.30%)
Mar 17, 2004
10.05
10.24
10.000
10.21
199,800
+0.25(+2.55%)
Mar 16, 2004
10.02
10.08
9.895
9.961
345,934
-0.06(-0.61%)
Mar 15, 2004
9.917
10.13
9.884
10.02
385,096
+0.03(+0.28%)
Mar 12, 2004
9.845
9.994
9.812
9.994
405,765
+0.09(+0.95%)
Mar 11, 2004
10.05
10.09
9.867
9.900
261,445
-0.24(-2.34%)
Mar 10, 2004
10.20
10.29
10.02
10.14
404,859
-0.03(-0.33%)
Mar 09, 2004
9.955
10.18
9.928
10.17
288,460
+0.13(+1.32%)
Mar 08, 2004
10.07
10.20
10.03
10.04
225,002
-0.10(-1.03%)
Mar 05, 2004
10.12
10.24
10.09
10.14
313,843
-0.11(-1.08%)
Mar 04, 2004
10.07
10.25
10.04
10.25
229,353
+0.14(+1.42%)
Mar 03, 2004
10.08
10.18
9.994
10.11
238,600
+0.06(+0.55%)
Mar 02, 2004
10.18
10.19
10.03
10.05
250,929
-0.18(-1.78%)
Mar 01, 2004
9.966
10.30
9.950
10.24
482,277
+0.27(+2.71%)
Feb 27, 2004
9.884
10.01
9.851
9.966
350,648
+0.04(+0.39%)
Feb 26, 2004
9.994
9.994
9.873
9.928
254,555
-0.14(-1.37%)
Feb 25, 2004
9.928
10.07
9.873
10.07
270,510
+0.07(+0.72%)
Feb 24, 2004
9.829
10.01
9.768
9.994
382,739
+0.17(+1.68%)
Feb 23, 2004
9.889
9.928
9.796
9.829
378,569
+0.03(+0.28%)
Feb 20, 2004
9.922
9.989
9.746
9.801
399,057
-0.01(-0.11%)
Feb 19, 2004
10.03
10.09
9.790
9.812
361,164
-0.26(-2.57%)
Feb 18, 2004
10.09
10.15
10.04
10.07
245,308
-0.08(-0.76%)
Feb 17, 2004
9.983
10.15
9.978
10.15
194,361
+0.14(+1.38%)
Feb 13, 2004
9.928
10.04
9.911
10.01
312,211
+0.08(+0.78%)
Feb 12, 2004
9.928
10.01
9.911
9.933
329,254
-0.05(-0.50%)
Feb 11, 2004
9.955
10.05
9.928
9.983
307,859
-0.02(-0.22%)
Feb 10, 2004
9.818
10.01
9.757
10.01
568,580
+0.19(+1.97%)
Feb 09, 2004
9.906
9.928
9.740
9.812
337,956
-0.15(-1.49%)
Feb 06, 2004
9.796
9.961
9.746
9.961
171,335
+0.12(+1.18%)
Feb 05, 2004
9.680
9.856
9.641
9.845
284,652
+0.17(+1.71%)
Feb 04, 2004
9.818
9.834
9.591
9.680
333,243
-0.25(-2.50%)
Feb 03, 2004
9.873
9.983
9.762
9.928
238,963
+0.00(+0.00%)
Feb 02, 2004
9.818
9.950
9.707
9.928
202,157
+0.08(+0.84%)
Jan 30, 2004
9.878
10.01
9.779
9.845
297,525
-0.15(-1.49%)
Jan 29, 2004
9.818
10.05
9.818
9.994
384,915
+0.29(+2.95%)
Jan 28, 2004
9.983
10.24
9.707
9.707
476,113
-0.22(-2.17%)
Jan 27, 2004
10.01
10.06
9.873
9.922
192,548
-0.09(-0.94%)
Jan 26, 2004
10.14
10.20
9.917
10.02
216,299
-0.20(-2.00%)
Jan 23, 2004
10.06
10.22
9.944
10.22
268,878
+0.17(+1.70%)
Jan 22, 2004
10.09
10.18
9.928
10.05
312,211
-0.13(-1.30%)
Jan 21, 2004
10.01
10.19
10.01
10.18
251,292
+0.10(+0.98%)
Jan 20, 2004
9.900
10.11
9.900
10.08
306,409
+0.14(+1.39%)
Jan 16, 2004
10.07
10.08
9.933
9.944
244,764
-0.05(-0.50%)
Jan 15, 2004
10.09
10.15
9.955
9.994
258,181
-0.12(-1.15%)
Jan 14, 2004
10.01
10.12
9.989
10.11
324,902
+0.10(+1.05%)
Jan 13, 2004
10.01
10.04
9.889
10.01
234,067
+0.03(+0.33%)
Jan 12, 2004
10.02
10.09
9.950
9.972
239,688
+0.01(+0.11%)
Jan 09, 2004
9.994
10.10
9.917
9.961
377,482
-0.10(-1.04%)
Jan 08, 2004
9.978
10.17
9.961
10.07
499,501
+0.09(+0.88%)
Jan 07, 2004
9.928
10.000
9.862
9.978
502,040
+0.05(+0.50%)
Jan 06, 2004
9.983
10.07
9.922
9.928
333,786
-0.01(-0.11%)
Jan 05, 2004
10.20
10.20
9.911
9.939
210,135
-0.20(-2.01%)
Jan 02, 2004
10.07
10.20
9.928
10.14
295,712
+0.15(+1.49%)
Dec 31, 2003
10.27
10.27
9.961
9.994
411,930
-0.29(-2.79%)
Dec 30, 2003
10.04
10.31
10.02
10.28
344,302
+0.24(+2.42%)
Dec 29, 2003
9.972
10.14
9.906
10.04
417,732
+0.07(+0.66%)
Dec 26, 2003
9.900
10.04
9.900
9.972
71,616
+0.02(+0.22%)
Dec 24, 2003
10.19
10.20
9.944
9.950
231,166
-0.24(-2.33%)
Dec 23, 2003
9.818
10.19
9.796
10.19
483,184
+0.37(+3.76%)
Dec 22, 2003
9.630
9.818
9.614
9.818
238,056
+0.16(+1.66%)
Dec 19, 2003
9.740
9.790
9.586
9.658
283,746
-0.10(-1.02%)
Dec 18, 2003
9.718
9.818
9.614
9.757
198,894
-0.05(-0.51%)
Dec 17, 2003
9.724
9.818
9.641
9.807
181,851
+0.02(+0.17%)
Dec 16, 2003
9.707
9.845
9.614
9.790
230,804
+0.06(+0.57%)
Dec 15, 2003
9.873
9.895
9.597
9.735
267,791
-0.12(-1.23%)
Dec 12, 2003
9.867
9.911
9.751
9.856
121,657
-0.01(-0.06%)
Dec 11, 2003
9.625
9.862
9.614
9.862
402,502
+0.20(+2.11%)
Dec 10, 2003
9.735
9.735
9.542
9.658
235,518
-0.08(-0.79%)
Dec 09, 2003
9.702
9.735
9.641
9.735
315,112
-0.02(-0.23%)
Dec 08, 2003
9.619
9.784
9.619
9.757
304,233
+0.20(+2.14%)
Dec 05, 2003
9.619
9.663
9.509
9.553
271,961
-0.06(-0.57%)
Dec 04, 2003
9.531
9.647
9.531
9.608
316,200
+0.03(+0.35%)
Dec 03, 2003
9.746
9.746
9.509
9.575
770,556
-0.17(-1.70%)
Dec 02, 2003
9.928
9.928
9.740
9.740
436,044
-0.19(-1.89%)
Dec 01, 2003
9.762
9.928
9.762
9.928
244,946
+0.20(+2.04%)
Nov 28, 2003
9.630
9.807
9.630
9.729
148,490
+0.12(+1.20%)
Nov 26, 2003
9.702
9.740
9.658
9.614
279,576
-0.09(-0.91%)
Nov 25, 2003
9.608
9.740
9.608
9.702
482,640
+0.01(+0.11%)
Nov 24, 2003
9.376
9.735
9.321
9.691
1,141,148
+0.38(+4.03%)
Nov 21, 2003
9.404
9.409
9.211
9.316
235,155
-0.10(-1.11%)
Nov 20, 2003
9.437
9.492
9.321
9.420
469,223
-0.21(-2.18%)
Nov 19, 2003
9.431
9.658
9.398
9.630
435,500
+0.17(+1.81%)
Nov 18, 2003
9.674
9.718
9.487
9.459
191,823
-0.17(-1.78%)
Nov 17, 2003
9.498
9.636
9.431
9.630
293,536
-0.02(-0.17%)
Nov 14, 2003
9.735
9.735
9.696
9.647
271,598
-0.05(-0.51%)
Nov 13, 2003
9.768
9.768
9.691
9.696
196,355
-0.12(-1.24%)
Nov 12, 2003
9.707
9.818
9.636
9.818
318,375
+0.11(+1.14%)
Nov 11, 2003
9.746
9.768
9.542
9.707
192,185
-0.06(-0.62%)
Nov 10, 2003
9.724
9.818
9.674
9.768
316,925
+0.04(+0.40%)
Nov 07, 2003
9.873
9.884
9.718
9.729
268,153
-0.09(-0.90%)
Nov 06, 2003
9.862
9.873
9.718
9.818
166,984
+0.09(+0.96%)
Nov 05, 2003
9.597
9.751
9.520
9.724
242,589
+0.04(+0.46%)
Nov 04, 2003
9.652
9.718
9.652
9.680
241,809
+0.07(+0.75%)
Nov 03, 2003
9.459
9.619
9.393
9.608
232,073
+0.23(+2.47%)
Oct 31, 2003
9.431
9.575
9.376
9.376
258,363
-0.06(-0.58%)
Oct 30, 2003
9.349
9.509
9.349
9.431
269,966
+0.12(+1.24%)
Oct 29, 2003
9.134
9.454
9.134
9.316
739,371
+0.13(+1.38%)
Oct 28, 2003
8.979
9.189
8.963
9.189
229,897
+0.17(+1.90%)
Oct 27, 2003
8.781
9.018
8.781
9.018
191,279
+0.19(+2.19%)
Oct 24, 2003
8.869
9.101
8.726
8.825
536,307
+0.01(+0.13%)
Oct 23, 2003
8.797
8.852
8.714
8.814
235,337
-0.04(-0.44%)
Oct 22, 2003
8.770
8.852
8.681
8.852
413,562
-0.02(-0.19%)
Oct 21, 2003
8.808
8.891
8.808
8.869
226,996
+0.02(+0.19%)
Oct 20, 2003
8.720
8.852
8.714
8.852
401,414
+0.13(+1.52%)
Oct 17, 2003
8.825
8.852
8.676
8.720
268,334
-0.11(-1.25%)
Oct 16, 2003
8.830
8.891
8.775
8.830
182,395
+0.00(+0.00%)
Oct 15, 2003
8.935
8.968
8.825
8.830
206,690
-0.11(-1.23%)
Oct 14, 2003
8.863
8.941
8.836
8.941
242,045
+0.09(+1.06%)
Oct 13, 2003
8.792
8.924
8.792
8.847
163,720
+0.09(+1.01%)
Oct 10, 2003
8.836
8.880
8.687
8.759
330,160
-0.13(-1.49%)
Oct 09, 2003
8.869
9.001
8.836
8.891
405,947
+0.15(+1.70%)
Oct 08, 2003
8.913
8.913
8.880
8.742
215,030
-0.18(-2.04%)
Oct 07, 2003
9.012
9.012
8.896
8.924
347,203
-0.09(-1.04%)
Oct 06, 2003
9.018
9.018
8.979
9.018
221,920
+0.06(+0.62%)
Oct 03, 2003
8.908
9.101
8.863
8.963
719,609
+0.06(+0.68%)
Oct 02, 2003
8.830
8.908
8.781
8.902
178,225
+0.06(+0.62%)
Oct 01, 2003
8.599
8.847
8.599
8.847
291,179
+0.25(+2.95%)
Sep 30, 2003
8.659
8.742
8.494
8.593
349,198
-0.07(-0.76%)
Sep 29, 2003
8.488
8.665
8.439
8.659
240,232
+0.27(+3.22%)
Sep 26, 2003
8.367
8.488
8.240
8.389
149,397
+0.00(+0.00%)
Sep 25, 2003
8.483
8.571
8.367
8.389
207,778
-0.18(-2.06%)
Sep 24, 2003
8.610
8.676
8.450
8.566
139,969
-0.08(-0.89%)
Sep 23, 2003
8.648
8.781
8.599
8.643
150,122
+0.04(+0.51%)
Sep 22, 2003
8.637
8.654
8.532
8.599
163,357
-0.09(-1.08%)
Sep 19, 2003
8.803
8.803
8.692
8.692
244,946
-0.15(-1.68%)
Sep 18, 2003
8.770
8.841
8.748
8.841
183,845
+0.13(+1.46%)
Sep 17, 2003
8.792
8.792
8.698
8.714
200,888
-0.06(-0.63%)
Sep 16, 2003
8.759
8.830
8.698
8.770
175,142
+0.01(+0.13%)
Sep 15, 2003
8.825
8.880
8.604
8.759
312,392
-0.13(-1.49%)
Sep 12, 2003
8.709
8.891
8.670
8.891
185,114
+0.12(+1.38%)
Sep 11, 2003
8.714
8.825
8.599
8.770
280,482
+0.11(+1.27%)
Sep 10, 2003
8.748
8.792
8.549
8.659
313,117
-0.08(-0.95%)
Sep 09, 2003
8.885
8.885
8.632
8.742
243,133
-0.08(-0.94%)
Sep 08, 2003
8.797
8.979
8.781
8.825
228,447
+0.08(+0.88%)
Sep 05, 2003
8.759
8.957
8.742
8.748
249,297
-0.10(-1.12%)
Sep 04, 2003
9.084
9.117
8.847
8.847
251,473
-0.22(-2.43%)
Sep 03, 2003
8.924
9.073
8.858
9.067
315,837
+0.23(+2.56%)
Sep 02, 2003
8.604
8.908
8.604
8.841
427,885
+0.25(+2.95%)
Aug 29, 2003
8.604
8.659
8.521
8.588
191,279
-0.07(-0.76%)
Aug 28, 2003
8.637
8.714
8.494
8.654
348,291
+0.05(+0.58%)
Aug 27, 2003
8.764
8.764
8.593
8.604
399,057
-0.10(-1.14%)
Aug 26, 2003
8.665
8.731
8.632
8.703
391,986
+0.04(+0.45%)
Aug 25, 2003
8.577
8.764
8.577
8.665
342,670
+0.12(+1.35%)
Aug 22, 2003
8.797
8.797
8.532
8.549
373,130
-0.22(-2.52%)
Aug 21, 2003
8.770
8.825
8.726
8.770
236,243
-0.02(-0.25%)
Aug 20, 2003
8.858
8.880
8.610
8.792
270,329
-0.07(-0.75%)
Aug 19, 2003
8.632
8.880
8.632
8.858
545,916
+0.26(+3.08%)
Aug 18, 2003
8.499
8.615
8.461
8.593
1,734,930
+0.15(+1.76%)
Aug 15, 2003
8.356
8.687
8.345
8.444
216,299
+0.05(+0.59%)
Aug 14, 2003
8.389
8.466
8.378
8.395
338,682
+0.00(+0.00%)
Aug 13, 2003
8.411
8.488
8.356
8.395
210,679
+0.06(+0.66%)
Aug 12, 2003
8.301
8.389
8.273
8.339
166,984
+0.07(+0.80%)
Aug 11, 2003
8.202
8.273
8.174
8.273
206,871
+0.06(+0.74%)
Aug 08, 2003
8.262
8.306
8.141
8.213
425,891
-0.05(-0.60%)
Aug 07, 2003
8.218
8.306
8.130
8.262
258,725
+0.04(+0.54%)
Aug 06, 2003
8.141
8.262
8.108
8.218
186,746
+0.08(+0.95%)
Aug 05, 2003
8.152
8.257
8.130
8.141
414,106
-0.01(-0.14%)
Aug 04, 2003
8.157
8.246
8.020
8.152
368,054
+0.00(+0.00%)
Aug 01, 2003
8.135
8.268
7.942
8.152
326,172
+0.02(+0.20%)
Jul 31, 2003
8.213
8.273
8.113
8.135
448,735
-0.09(-1.07%)
Jul 30, 2003
8.108
8.273
8.053
8.224
727,949
+0.14(+1.77%)
Jul 29, 2003
7.942
8.091
7.942
8.080
328,347
+0.11(+1.38%)
Jul 28, 2003
7.920
8.025
7.915
7.970
358,626
+0.06(+0.70%)
Jul 25, 2003
7.887
8.042
7.887
7.915
368,054
-0.01(-0.07%)
Jul 24, 2003
7.843
7.964
7.832
7.920
411,930
+0.11(+1.41%)
Jul 23, 2003
7.771
7.843
7.672
7.810
384,009
+0.09(+1.22%)
Jul 22, 2003
7.716
7.832
7.683
7.716
402,139
+0.01(+0.07%)
Jul 21, 2003
7.832
7.843
7.689
7.711
253,649
-0.13(-1.62%)
Jul 18, 2003
7.744
7.854
7.711
7.838
177,862
+0.08(+1.07%)
Jul 17, 2003
8.025
8.025
7.727
7.755
304,233
-0.29(-3.63%)
Jul 16, 2003
8.075
8.086
7.970
8.047
223,008
-0.03(-0.34%)
Jul 15, 2003
7.915
8.080
7.915
8.075
392,167
+0.13(+1.60%)
Jul 14, 2003
8.064
8.135
7.942
7.948
191,823
-0.06(-0.76%)
Jul 11, 2003
8.003
8.097
7.970
8.008
277,944
+0.00(+0.00%)
Jul 10, 2003
8.086
8.091
7.981
8.008
459,976
-0.12(-1.49%)
Jul 09, 2003
8.135
8.135
7.942
8.130
273,230
-0.01(-0.14%)
Jul 08, 2003
8.014
8.191
7.959
8.141
266,521
+0.18(+2.29%)
Jul 07, 2003
7.915
7.997
7.887
7.959
123,107
+0.10(+1.26%)
Jul 03, 2003
7.970
7.970
7.849
7.860
94,098
-0.17(-2.06%)
Jul 02, 2003
7.865
8.025
7.804
8.025
502,946
+0.17(+2.11%)
Jul 01, 2003
7.860
7.920
7.793
7.860
384,734
+0.06(+0.71%)
Jun 30, 2003
7.716
7.810
7.661
7.804
502,221
+0.10(+1.29%)
Jun 27, 2003
7.738
7.771
7.667
7.705
332,517
-0.09(-1.13%)
Jun 26, 2003
7.849
7.849
7.672
7.793
682,984
-0.14(-1.74%)
Jun 25, 2003
7.860
7.937
7.788
7.931
215,211
+0.07(+0.91%)
Jun 24, 2003
7.893
7.953
7.777
7.860
273,955
-0.03(-0.42%)
Jun 23, 2003
7.970
8.036
7.854
7.893
203,970
+0.01(+0.07%)
Jun 20, 2003
8.008
8.097
7.887
7.887
219,744
-0.07(-0.83%)
Jun 19, 2003
7.915
8.135
7.860
7.953
227,540
-0.02(-0.21%)
Jun 18, 2003
7.915
7.970
7.854
7.970
101,169
+0.06(+0.77%)
Jun 17, 2003
8.047
8.047
7.865
7.909
126,189
-0.08(-1.04%)
Jun 16, 2003
7.931
8.025
7.898
7.992
282,658
+0.14(+1.76%)
Jun 13, 2003
8.020
8.042
7.854
7.854
419,001
-0.11(-1.39%)
Jun 12, 2003
8.025
8.113
7.964
7.964
116,580
-0.09(-1.10%)
Jun 11, 2003
8.025
8.141
7.931
8.053
173,511
-0.01(-0.14%)
Jun 10, 2003
7.821
8.108
7.821
8.064
214,124
+0.30(+3.84%)
Jun 09, 2003
7.964
8.003
7.766
7.766
137,612
-0.23(-2.90%)
Jun 06, 2003
7.970
8.163
7.942
7.997
433,324
+0.12(+1.47%)
Jun 05, 2003
7.766
7.920
7.716
7.882
300,063
+0.12(+1.49%)
Jun 04, 2003
7.722
7.821
7.705
7.766
172,785
+0.04(+0.57%)
Jun 03, 2003
7.749
7.826
7.644
7.722
182,576
-0.05(-0.64%)
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.