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
Cons Water Inc
(NQ:
CWCO
)
26.04
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 7, 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
7.899
8.796
7.899
8.279
338,891
+0.43(+5.49%)
May 27, 2004
7.779
7.899
7.758
7.848
62,328
+0.02(+0.22%)
May 26, 2004
7.244
8.099
7.209
7.830
221,482
+0.59(+8.20%)
May 25, 2004
7.051
7.244
6.954
7.237
45,514
+0.28(+4.07%)
May 24, 2004
6.902
7.002
6.902
6.954
8,407
-0.03(-0.39%)
May 21, 2004
7.065
7.065
6.913
6.981
9,856
-0.02(-0.30%)
May 20, 2004
7.071
7.071
7.002
7.002
5,508
-0.07(-0.98%)
May 19, 2004
7.071
7.071
6.986
7.071
20,292
+0.01(+0.10%)
May 18, 2004
6.902
7.068
6.896
7.065
18,553
+0.23(+3.43%)
May 17, 2004
6.927
6.927
6.813
6.830
5,508
-0.07(-0.95%)
May 14, 2004
7.068
7.071
6.833
6.896
11,306
-0.13(-1.82%)
May 13, 2004
6.899
7.027
6.747
7.023
27,830
+0.18(+2.63%)
May 12, 2004
6.899
6.899
6.734
6.843
23,481
+0.06(+0.85%)
May 11, 2004
6.675
6.842
6.675
6.785
23,771
+0.11(+1.60%)
May 10, 2004
6.909
6.909
6.678
6.678
31,309
-0.34(-4.80%)
May 07, 2004
7.016
7.058
6.985
7.015
28,410
+0.00(+0.03%)
May 06, 2004
6.933
7.013
6.847
7.013
25,800
+0.02(+0.30%)
May 05, 2004
7.013
7.065
6.992
6.992
17,393
-0.07(-1.02%)
May 04, 2004
7.068
7.068
7.034
7.064
10,726
+0.03(+0.39%)
May 03, 2004
6.906
7.071
6.906
7.037
25,511
+0.04(+0.54%)
Apr 30, 2004
6.989
7.065
6.902
6.999
21,162
+0.10(+1.45%)
Apr 29, 2004
7.051
7.171
6.899
6.899
22,322
-0.16(-2.25%)
Apr 28, 2004
7.237
7.244
7.058
7.058
23,191
-0.16(-2.20%)
Apr 27, 2004
7.085
7.227
7.085
7.216
18,263
+0.07(+0.97%)
Apr 26, 2004
7.121
7.175
7.075
7.147
7,827
-0.01(-0.14%)
Apr 23, 2004
7.085
7.158
7.085
7.158
10,726
+0.05(+0.68%)
Apr 22, 2004
7.171
7.171
7.109
7.109
12,175
+0.03(+0.39%)
Apr 21, 2004
7.092
7.154
6.906
7.082
19,133
-0.09(-1.30%)
Apr 20, 2004
7.051
7.244
7.051
7.175
24,351
+0.03(+0.43%)
Apr 19, 2004
6.961
7.144
6.902
7.144
29,279
+0.19(+2.78%)
Apr 16, 2004
6.899
6.951
6.820
6.951
11,595
+0.06(+0.85%)
Apr 15, 2004
6.530
6.892
6.530
6.892
32,468
+0.39(+5.99%)
Apr 14, 2004
6.633
6.633
6.416
6.502
33,918
-0.16(-2.33%)
Apr 13, 2004
6.830
6.830
6.644
6.657
32,178
-0.17(-2.48%)
Apr 12, 2004
6.830
6.833
6.747
6.827
19,423
+0.03(+0.46%)
Apr 08, 2004
6.820
6.830
6.740
6.795
13,045
+0.00(+0.00%)
Apr 07, 2004
6.733
6.795
6.733
6.795
8,986
+0.02(+0.31%)
Apr 06, 2004
6.802
6.802
6.726
6.775
23,191
+0.05(+0.77%)
Apr 05, 2004
6.589
6.792
6.457
6.723
23,481
+0.18(+2.80%)
Apr 02, 2004
6.602
6.602
6.488
6.540
7,827
-0.01(-0.22%)
Apr 01, 2004
6.513
6.661
6.513
6.554
39,426
+0.05(+0.80%)
Mar 31, 2004
6.261
6.502
6.261
6.502
21,162
+0.24(+3.86%)
Mar 30, 2004
6.382
6.399
6.219
6.261
25,221
-0.21(-3.30%)
Mar 29, 2004
6.554
6.640
6.378
6.475
30,149
+0.11(+1.73%)
Mar 26, 2004
6.382
6.454
6.357
6.364
5,508
+0.07(+1.04%)
Mar 25, 2004
6.250
6.382
6.250
6.299
27,540
+0.02(+0.28%)
Mar 24, 2004
6.426
6.492
6.250
6.282
46,963
-0.05(-0.82%)
Mar 23, 2004
6.133
6.426
6.037
6.333
73,634
+0.30(+4.91%)
Mar 22, 2004
6.654
6.654
6.009
6.037
206,407
-0.57(-8.62%)
Mar 19, 2004
6.630
6.706
6.589
6.606
22,612
-0.03(-0.52%)
Mar 18, 2004
6.571
6.751
6.571
6.640
24,931
+0.03(+0.52%)
Mar 17, 2004
6.644
6.758
6.571
6.606
26,960
-0.03(-0.52%)
Mar 16, 2004
6.716
6.820
6.640
6.640
13,045
+0.04(+0.63%)
Mar 15, 2004
6.723
6.761
6.599
6.599
27,250
-0.12(-1.85%)
Mar 12, 2004
6.726
6.775
6.723
6.723
24,641
-0.03(-0.45%)
Mar 11, 2004
6.840
6.868
6.754
6.754
15,654
-0.05(-0.71%)
Mar 10, 2004
7.092
7.092
6.802
6.802
47,543
-0.28(-3.95%)
Mar 09, 2004
7.203
7.203
7.037
7.082
20,872
-0.08(-1.06%)
Mar 08, 2004
7.227
7.244
6.909
7.158
68,416
-0.06(-0.82%)
Mar 05, 2004
7.261
7.313
7.144
7.217
14,494
-0.06(-0.85%)
Mar 04, 2004
6.996
7.313
6.933
7.278
20,002
+0.31(+4.46%)
Mar 03, 2004
6.899
6.985
6.820
6.968
13,625
+0.08(+1.10%)
Mar 02, 2004
6.878
6.920
6.840
6.892
12,755
-0.01(-0.10%)
Mar 01, 2004
6.933
6.949
6.851
6.899
26,090
-0.09(-1.23%)
Feb 27, 2004
6.863
6.989
6.765
6.985
24,351
+0.09(+1.30%)
Feb 26, 2004
6.761
6.982
6.761
6.896
28,989
+0.09(+1.37%)
Feb 25, 2004
6.847
6.847
6.726
6.802
20,002
-0.03(-0.45%)
Feb 24, 2004
6.968
6.968
6.758
6.833
25,800
-0.10(-1.44%)
Feb 23, 2004
6.899
6.989
6.899
6.933
33,048
-0.05(-0.74%)
Feb 20, 2004
6.913
7.037
6.827
6.985
23,771
+0.07(+1.04%)
Feb 19, 2004
6.968
6.999
6.913
6.913
48,992
-0.06(-0.79%)
Feb 18, 2004
7.206
7.268
6.823
6.968
148,428
-0.17(-2.37%)
Feb 17, 2004
7.099
7.165
6.992
7.137
28,120
+0.06(+0.88%)
Feb 13, 2004
6.830
7.171
6.830
7.075
28,989
+0.26(+3.74%)
Feb 12, 2004
6.692
6.844
6.692
6.820
7,247
+0.03(+0.41%)
Feb 11, 2004
6.561
6.809
6.561
6.792
17,683
+0.13(+2.02%)
Feb 10, 2004
6.606
6.661
6.554
6.657
28,989
+0.05(+0.78%)
Feb 09, 2004
6.657
6.657
6.561
6.606
22,322
-0.02(-0.31%)
Feb 06, 2004
6.637
6.716
6.620
6.626
15,944
-0.10(-1.49%)
Feb 05, 2004
6.802
6.802
6.627
6.726
20,582
-0.05(-0.76%)
Feb 04, 2004
6.716
6.858
6.671
6.778
25,511
-0.16(-2.29%)
Feb 03, 2004
6.961
7.009
6.930
6.937
8,986
-0.03(-0.39%)
Feb 02, 2004
6.940
6.968
6.937
6.965
6,087
+0.04(+0.55%)
Jan 30, 2004
6.992
6.992
6.830
6.927
27,250
-0.04(-0.59%)
Jan 29, 2004
6.985
6.992
6.913
6.968
17,393
-0.00(-0.04%)
Jan 28, 2004
6.913
6.971
6.913
6.971
13,915
+0.04(+0.54%)
Jan 27, 2004
7.002
7.002
6.909
6.933
14,784
-0.04(-0.59%)
Jan 26, 2004
6.916
6.985
6.916
6.975
36,817
+0.01(+0.10%)
Jan 23, 2004
6.899
6.968
6.799
6.968
23,191
+0.05(+0.69%)
Jan 22, 2004
6.878
6.920
6.820
6.920
19,713
+0.11(+1.67%)
Jan 21, 2004
6.882
6.961
6.792
6.806
22,322
-0.09(-1.35%)
Jan 20, 2004
6.989
6.989
6.882
6.899
16,524
-0.03(-0.40%)
Jan 16, 2004
6.906
6.968
6.885
6.927
9,856
-0.03(-0.50%)
Jan 15, 2004
6.937
6.961
6.902
6.961
15,405
+0.02(+0.35%)
Jan 14, 2004
6.933
6.985
6.899
6.937
65,891
-0.01(-0.20%)
Jan 13, 2004
6.623
7.078
6.623
6.951
59,933
+0.34(+5.11%)
Jan 12, 2004
6.589
6.726
6.451
6.613
36,214
-0.06(-0.93%)
Jan 09, 2004
6.726
6.727
6.675
6.675
29,529
-0.05(-0.72%)
Jan 08, 2004
6.492
6.726
6.492
6.723
61,864
+0.05(+0.72%)
Jan 07, 2004
6.726
6.726
6.623
6.675
40,292
-0.01(-0.10%)
Jan 06, 2004
6.657
6.682
6.592
6.682
37,686
+0.08(+1.15%)
Jan 05, 2004
6.775
6.775
6.554
6.606
33,918
-0.10(-1.54%)
Jan 02, 2004
6.864
6.933
6.709
6.709
42,035
-0.21(-2.99%)
Dec 31, 2003
6.726
6.916
6.709
6.916
91,028
+0.21(+3.07%)
Dec 30, 2003
6.668
6.726
6.657
6.710
28,128
-0.02(-0.25%)
Dec 29, 2003
6.726
6.726
6.554
6.726
32,897
+0.00(+0.00%)
Dec 26, 2003
6.661
6.726
6.661
6.726
25,438
+0.00(+0.00%)
Dec 24, 2003
6.723
6.726
6.664
6.726
17,504
+0.03(+0.46%)
Dec 23, 2003
6.627
6.709
6.613
6.695
35,767
+0.02(+0.31%)
Dec 22, 2003
6.623
6.709
6.623
6.675
25,142
-0.03(-0.46%)
Dec 19, 2003
6.692
6.706
6.644
6.706
47,151
+0.05(+0.73%)
Dec 18, 2003
6.751
6.778
6.609
6.657
51,219
-0.06(-0.87%)
Dec 17, 2003
6.640
6.744
6.640
6.716
15,808
+0.06(+0.88%)
Dec 16, 2003
6.623
6.726
6.613
6.657
23,899
-0.01(-0.16%)
Dec 15, 2003
6.723
6.795
6.623
6.668
23,397
-0.06(-0.82%)
Dec 12, 2003
6.675
6.726
6.571
6.723
20,611
+0.05(+0.78%)
Dec 11, 2003
6.668
6.699
6.578
6.671
19,133
+0.03(+0.52%)
Dec 10, 2003
6.720
6.720
6.516
6.637
29,233
-0.03(-0.52%)
Dec 09, 2003
6.720
6.726
6.623
6.671
27,665
+0.05(+0.73%)
Dec 08, 2003
6.623
6.726
6.506
6.623
20,376
+0.01(+0.10%)
Dec 05, 2003
6.644
6.644
6.599
6.616
14,205
-0.06(-0.93%)
Dec 04, 2003
6.664
6.678
6.554
6.678
19,817
+0.02(+0.36%)
Dec 03, 2003
6.571
6.657
6.554
6.654
11,419
+0.10(+1.58%)
Dec 02, 2003
6.623
6.644
6.451
6.551
60,345
-0.11(-1.66%)
Dec 01, 2003
6.664
6.761
6.627
6.661
40,640
-0.07(-0.97%)
Nov 28, 2003
6.623
6.761
6.623
6.726
19,136
-0.03(-0.51%)
Nov 26, 2003
6.795
6.813
6.623
6.761
26,960
-0.05(-0.75%)
Nov 25, 2003
6.716
6.812
6.682
6.812
14,605
+0.02(+0.25%)
Nov 24, 2003
6.726
6.858
6.726
6.795
53,903
+0.07(+1.03%)
Nov 21, 2003
6.606
6.792
6.606
6.726
17,828
+0.14(+2.20%)
Nov 20, 2003
6.578
6.761
6.564
6.582
34,987
-0.05(-0.73%)
Nov 19, 2003
6.720
6.761
6.589
6.630
48,960
+0.08(+1.16%)
Nov 18, 2003
6.416
6.720
6.416
6.554
61,878
+0.02(+0.37%)
Nov 17, 2003
7.054
7.054
6.382
6.530
107,343
-0.30(-4.39%)
Nov 14, 2003
6.954
6.971
6.830
6.830
32,665
-0.07(-1.00%)
Nov 13, 2003
7.144
7.144
6.864
6.899
45,745
-0.18(-2.53%)
Nov 12, 2003
7.209
7.416
7.040
7.078
44,067
-0.16(-2.19%)
Nov 11, 2003
6.795
7.240
6.795
7.237
33,549
+0.46(+6.77%)
Nov 10, 2003
7.075
7.227
6.761
6.778
64,963
-0.39(-5.48%)
Nov 07, 2003
7.227
7.344
7.071
7.171
34,147
-0.04(-0.62%)
Nov 06, 2003
7.196
7.485
7.192
7.216
54,471
+0.06(+0.82%)
Nov 05, 2003
6.992
7.185
6.951
7.158
57,927
+0.26(+3.75%)
Nov 04, 2003
6.830
6.951
6.758
6.899
19,037
+0.03(+0.50%)
Nov 03, 2003
6.899
7.027
6.782
6.864
46,763
-0.02(-0.35%)
Oct 31, 2003
6.864
6.892
6.695
6.889
22,612
+0.13(+1.89%)
Oct 30, 2003
6.792
6.799
6.744
6.761
34,208
-0.03(-0.46%)
Oct 29, 2003
6.709
6.795
6.709
6.792
53,984
+0.06(+0.82%)
Oct 28, 2003
6.813
6.813
6.630
6.737
85,230
+0.03(+0.51%)
Oct 27, 2003
6.623
6.764
6.561
6.702
53,631
+0.15(+2.32%)
Oct 24, 2003
6.368
6.637
6.351
6.551
36,237
+0.17(+2.65%)
Oct 23, 2003
6.544
6.544
6.192
6.382
84,360
-0.14(-2.12%)
Oct 22, 2003
6.713
6.726
6.485
6.520
39,716
-0.12(-1.82%)
Oct 21, 2003
6.758
6.775
6.640
6.640
10,436
-0.07(-1.08%)
Oct 20, 2003
6.592
6.854
6.592
6.713
64,360
+0.07(+1.04%)
Oct 17, 2003
6.692
6.726
6.585
6.644
44,934
+0.00(+0.00%)
Oct 16, 2003
6.540
6.716
6.554
6.644
28,699
+0.10(+1.58%)
Oct 15, 2003
6.319
6.599
6.209
6.540
72,135
+0.23(+3.61%)
Oct 14, 2003
6.551
6.551
6.313
6.313
51,022
-0.24(-3.63%)
Oct 13, 2003
6.464
6.551
6.382
6.551
55,660
+0.09(+1.39%)
Oct 10, 2003
6.382
6.464
6.382
6.461
52,639
+0.08(+1.30%)
Oct 09, 2003
6.150
6.378
6.150
6.378
43,426
+0.17(+2.72%)
Oct 08, 2003
6.071
6.247
6.071
6.209
30,149
+0.22(+3.63%)
Oct 07, 2003
6.378
6.451
5.985
5.992
124,699
-0.32(-5.08%)
Oct 06, 2003
6.192
6.502
6.126
6.313
79,287
+0.19(+3.04%)
Oct 03, 2003
6.209
6.209
6.088
6.126
55,950
-0.03(-0.50%)
Oct 02, 2003
6.140
6.157
6.037
6.157
44,760
+0.03(+0.56%)
Oct 01, 2003
6.009
6.154
6.009
6.123
29,569
+0.00(+0.01%)
Sep 30, 2003
5.968
6.209
5.899
6.123
143,598
+0.19(+3.14%)
Sep 29, 2003
5.957
5.992
5.881
5.937
62,328
+0.04(+0.70%)
Sep 26, 2003
5.985
5.985
5.864
5.895
45,514
-0.06(-0.93%)
Sep 25, 2003
5.899
5.957
5.843
5.950
82,910
+0.09(+1.47%)
Sep 24, 2003
5.895
5.933
5.861
5.864
95,185
+0.00(+0.00%)
Sep 23, 2003
5.947
6.037
5.823
5.864
111,541
-0.07(-1.11%)
Sep 22, 2003
5.692
6.012
5.636
5.930
118,927
+0.24(+4.24%)
Sep 19, 2003
5.643
5.692
5.530
5.688
45,803
+0.10(+1.79%)
Sep 18, 2003
5.623
5.626
5.509
5.588
66,966
+0.00(+0.00%)
Sep 17, 2003
5.571
5.605
5.536
5.588
54,790
+0.05(+0.93%)
Sep 16, 2003
5.357
5.571
5.357
5.536
54,358
+0.18(+3.41%)
Sep 15, 2003
5.347
5.450
5.340
5.354
49,282
+0.01(+0.13%)
Sep 12, 2003
5.450
5.450
5.333
5.347
66,966
-0.15(-2.76%)
Sep 11, 2003
5.498
5.571
5.457
5.498
45,514
+0.03(+0.57%)
Sep 10, 2003
5.585
5.592
5.433
5.467
46,383
-0.08(-1.49%)
Sep 09, 2003
5.440
5.678
5.440
5.550
84,650
+0.06(+1.07%)
Sep 08, 2003
5.433
5.492
5.433
5.492
35,947
+0.06(+1.02%)
Sep 05, 2003
5.454
5.530
5.385
5.436
115,959
-0.03(-0.57%)
Sep 04, 2003
5.278
5.519
5.247
5.467
84,360
+0.22(+4.21%)
Sep 03, 2003
5.274
5.278
5.233
5.247
60,588
+0.04(+0.73%)
Sep 02, 2003
5.260
5.260
5.195
5.209
30,729
-0.02(-0.30%)
Aug 29, 2003
5.226
5.257
5.174
5.224
25,221
+0.00(+0.03%)
Aug 28, 2003
5.209
5.223
5.191
5.223
31,888
+0.01(+0.26%)
Aug 27, 2003
5.202
5.209
5.178
5.209
29,859
+0.03(+0.67%)
Aug 26, 2003
5.198
5.202
5.160
5.174
80,881
-0.03(-0.66%)
Aug 25, 2003
5.185
5.209
5.140
5.209
45,514
+0.02(+0.47%)
Aug 22, 2003
5.219
5.219
5.174
5.185
46,963
-0.01(-0.27%)
Aug 21, 2003
5.229
5.229
5.174
5.199
48,702
+0.01(+0.23%)
Aug 20, 2003
5.205
5.233
5.157
5.187
47,833
+0.01(+0.17%)
Aug 19, 2003
5.209
5.260
5.091
5.178
120,307
-0.03(-0.53%)
Aug 18, 2003
5.174
5.209
5.088
5.205
109,581
+0.07(+1.28%)
Aug 15, 2003
5.174
5.174
5.095
5.140
48,702
-0.02(-0.33%)
Aug 14, 2003
5.164
5.181
5.109
5.157
85,230
+0.02(+0.34%)
Aug 13, 2003
5.116
5.140
4.995
5.140
144,079
+0.07(+1.43%)
Aug 12, 2003
4.857
5.226
4.857
5.067
266,996
+0.22(+4.55%)
Aug 11, 2003
4.984
4.984
4.843
4.847
36,527
-0.11(-2.29%)
Aug 08, 2003
4.984
4.984
4.898
4.961
6,667
+0.03(+0.57%)
Aug 07, 2003
4.874
4.967
4.864
4.933
37,396
+0.10(+2.00%)
Aug 06, 2003
4.829
4.898
4.829
4.836
46,383
-0.06(-1.20%)
Aug 05, 2003
5.002
5.088
4.829
4.895
57,689
-0.15(-3.01%)
Aug 04, 2003
5.054
5.060
5.005
5.047
17,393
-0.04(-0.81%)
Aug 01, 2003
5.067
5.088
5.053
5.088
73,054
+0.02(+0.41%)
Jul 31, 2003
5.033
5.081
5.016
5.067
25,511
+0.08(+1.66%)
Jul 30, 2003
5.085
5.085
4.967
4.984
17,683
-0.10(-2.03%)
Jul 29, 2003
5.001
5.088
4.978
5.088
95,956
+0.09(+1.86%)
Jul 28, 2003
4.967
5.002
4.967
4.995
66,676
+0.03(+0.56%)
Jul 25, 2003
5.009
5.036
4.933
4.967
72,764
-0.07(-1.30%)
Jul 24, 2003
5.029
5.033
4.964
5.033
97,985
+0.04(+0.90%)
Jul 23, 2003
5.050
5.050
4.971
4.988
33,338
-0.05(-0.96%)
Jul 22, 2003
5.036
5.071
4.967
5.036
57,110
+0.00(+0.06%)
Jul 21, 2003
4.999
5.057
4.999
5.033
40,295
-0.00(-0.06%)
Jul 18, 2003
4.995
5.081
4.940
5.036
87,549
+0.03(+0.69%)
Jul 17, 2003
5.053
5.053
4.967
5.002
104,943
-0.05(-0.96%)
Jul 16, 2003
5.002
5.064
5.002
5.050
36,527
+0.00(+0.00%)
Jul 15, 2003
5.071
5.088
5.002
5.050
60,008
-0.00(-0.07%)
Jul 14, 2003
5.085
5.085
5.016
5.053
45,514
+0.02(+0.34%)
Jul 11, 2003
5.043
5.053
5.009
5.036
3,768
-0.01(-0.14%)
Jul 10, 2003
5.067
5.091
5.005
5.043
149,007
-0.01(-0.14%)
Jul 09, 2003
5.067
5.105
4.995
5.050
72,184
-0.01(-0.20%)
Jul 08, 2003
5.036
5.060
4.950
5.060
18,263
+0.02(+0.41%)
Jul 07, 2003
5.157
5.157
5.019
5.040
87,549
+0.01(+0.21%)
Jul 03, 2003
4.981
5.081
4.933
5.029
82,910
+0.07(+1.39%)
Jul 02, 2003
5.036
5.088
4.933
4.960
138,861
-0.04(-0.83%)
Jul 01, 2003
5.195
5.198
5.002
5.002
850,562
-0.32(-5.97%)
Jun 30, 2003
5.512
5.599
5.319
5.319
90,448
-0.13(-2.41%)
Jun 27, 2003
5.454
5.654
5.450
5.450
43,194
-0.04(-0.69%)
Jun 26, 2003
5.312
5.488
5.307
5.488
28,699
+0.16(+2.92%)
Jun 25, 2003
5.226
5.433
5.226
5.333
57,979
+0.12(+2.24%)
Jun 24, 2003
4.981
5.243
4.981
5.216
54,500
+0.30(+6.03%)
Jun 23, 2003
4.795
4.967
4.781
4.919
31,019
-0.00(-0.07%)
Jun 20, 2003
4.953
4.953
4.905
4.922
22,322
-0.01(-0.21%)
Jun 19, 2003
4.919
4.933
4.916
4.933
13,915
+0.02(+0.35%)
Jun 18, 2003
4.905
4.916
4.905
4.916
19,713
+0.01(+0.20%)
Jun 17, 2003
4.916
4.916
4.905
4.906
12,175
+0.00(+0.01%)
Jun 16, 2003
4.916
4.916
4.905
4.905
14,494
-0.01(-0.19%)
Jun 13, 2003
4.916
5.002
4.905
4.914
37,686
-0.00(-0.02%)
Jun 12, 2003
4.916
4.916
4.909
4.916
8,986
+0.00(+0.00%)
Jun 11, 2003
4.912
4.916
4.898
4.916
17,104
+0.02(+0.35%)
Jun 10, 2003
4.916
4.916
4.847
4.898
21,742
-0.00(-0.07%)
Jun 09, 2003
4.950
4.950
4.902
4.902
9,566
-0.09(-1.77%)
Jun 06, 2003
4.916
4.990
4.881
4.990
22,032
+0.09(+1.80%)
Jun 05, 2003
4.943
4.943
4.871
4.902
40,585
-0.08(-1.66%)
Jun 04, 2003
4.984
4.984
4.933
4.984
7,827
+0.01(+0.14%)
Jun 03, 2003
4.940
4.984
4.940
4.978
14,784
-0.01(-0.30%)
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.