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
Gilead Sciences
(NQ:
GILD
)
63.56
-0.78 (-1.21%)
Streaming Delayed Price
Updated: 4:00 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
3.739
3.741
3.695
3.707
16,390,153
-0.02(-0.51%)
May 27, 2005
3.688
3.753
3.687
3.726
10,594,875
-0.01(-0.36%)
May 26, 2005
3.683
3.755
3.671
3.740
16,867,336
+0.07(+1.88%)
May 25, 2005
3.663
3.676
3.644
3.671
17,305,670
+0.01(+0.22%)
May 24, 2005
3.664
3.698
3.627
3.663
25,431,566
-0.04(-1.08%)
May 23, 2005
3.650
3.712
3.633
3.703
12,100,596
+0.05(+1.42%)
May 20, 2005
3.689
3.698
3.612
3.651
14,111,278
-0.02(-0.54%)
May 19, 2005
3.616
3.671
3.589
3.671
17,509,816
+0.06(+1.79%)
May 18, 2005
3.544
3.619
3.532
3.606
16,891,278
+0.07(+2.03%)
May 17, 2005
3.504
3.536
3.476
3.535
15,263,534
+0.00(+0.10%)
May 16, 2005
3.521
3.535
3.486
3.531
11,145,773
+0.01(+0.15%)
May 13, 2005
3.516
3.555
3.499
3.526
16,403,503
+0.00(+0.05%)
May 12, 2005
3.582
3.609
3.472
3.524
15,982,894
-0.06(-1.55%)
May 11, 2005
3.506
3.580
3.486
3.579
14,387,720
+0.07(+1.91%)
May 10, 2005
3.492
3.553
3.492
3.512
12,450,027
-0.02(-0.57%)
May 09, 2005
3.510
3.533
3.441
3.532
20,736,564
+0.01(+0.39%)
May 06, 2005
3.535
3.535
3.462
3.518
25,679,288
+0.01(+0.28%)
May 05, 2005
3.532
3.554
3.481
3.508
24,172,406
-0.04(-1.18%)
May 04, 2005
3.503
3.597
3.496
3.550
25,083,632
+0.02(+0.59%)
May 03, 2005
3.400
3.546
3.400
3.529
32,093,616
+0.09(+2.75%)
May 02, 2005
3.386
3.435
3.371
3.435
17,124,364
+0.06(+1.86%)
Apr 29, 2005
3.355
3.397
3.280
3.372
20,667,616
+0.03(+1.01%)
Apr 28, 2005
3.326
3.387
3.315
3.338
26,814,272
-0.01(-0.38%)
Apr 27, 2005
3.412
3.426
3.288
3.351
61,035,708
-0.22(-6.16%)
Apr 26, 2005
3.584
3.608
3.544
3.571
21,994,952
-0.00(-0.03%)
Apr 25, 2005
3.596
3.625
3.531
3.572
23,988,466
-0.02(-0.61%)
Apr 22, 2005
3.462
3.643
3.462
3.594
34,686,480
+0.08(+2.14%)
Apr 21, 2005
3.413
3.519
3.406
3.518
28,835,530
+0.15(+4.31%)
Apr 20, 2005
3.357
3.478
3.357
3.373
55,587,848
+0.08(+2.57%)
Apr 19, 2005
3.235
3.326
3.208
3.288
27,848,246
+0.09(+2.81%)
Apr 18, 2005
3.213
3.270
3.162
3.198
21,403,588
-0.01(-0.37%)
Apr 15, 2005
3.262
3.316
3.196
3.210
31,565,516
-0.09(-2.83%)
Apr 14, 2005
3.383
3.384
3.282
3.304
24,523,544
-0.06(-1.65%)
Apr 13, 2005
3.424
3.450
3.357
3.359
15,617,505
-0.06(-1.75%)
Apr 12, 2005
3.342
3.420
3.300
3.419
18,492,752
+0.06(+1.81%)
Apr 11, 2005
3.395
3.409
3.345
3.358
10,811,079
-0.01(-0.43%)
Apr 08, 2005
3.447
3.480
3.342
3.373
16,909,114
-0.07(-1.95%)
Apr 07, 2005
3.327
3.453
3.318
3.440
19,916,852
+0.11(+3.36%)
Apr 06, 2005
3.298
3.383
3.289
3.328
19,424,634
+0.06(+1.81%)
Apr 05, 2005
3.227
3.280
3.212
3.269
13,187,078
+0.07(+2.19%)
Apr 04, 2005
3.206
3.229
3.158
3.199
14,919,072
-0.01(-0.34%)
Apr 01, 2005
3.267
3.304
3.172
3.210
19,972,050
-0.04(-1.31%)
Mar 31, 2005
3.262
3.292
3.218
3.253
17,162,846
-0.01(-0.17%)
Mar 30, 2005
3.194
3.271
3.194
3.258
16,481,163
+0.08(+2.52%)
Mar 29, 2005
3.188
3.216
3.160
3.178
18,527,960
-0.02(-0.54%)
Mar 28, 2005
3.227
3.277
3.195
3.196
14,898,008
-0.02(-0.57%)
Mar 24, 2005
3.280
3.306
3.210
3.214
14,818,058
-0.05(-1.64%)
Mar 23, 2005
3.176
3.277
3.162
3.267
23,374,182
+0.10(+3.07%)
Mar 22, 2005
3.188
3.235
3.165
3.170
21,992,586
-0.02(-0.63%)
Mar 21, 2005
3.227
3.227
3.147
3.190
15,748,927
-0.03(-0.82%)
Mar 18, 2005
3.224
3.229
3.176
3.217
21,173,440
+0.01(+0.43%)
Mar 17, 2005
3.173
3.234
3.162
3.203
16,845,232
+0.02(+0.69%)
Mar 16, 2005
3.144
3.217
3.144
3.181
17,422,642
-0.00(-0.06%)
Mar 15, 2005
3.259
3.264
3.158
3.183
21,311,488
-0.06(-1.88%)
Mar 14, 2005
3.153
3.251
3.130
3.244
20,419,100
+0.10(+3.27%)
Mar 11, 2005
3.175
3.203
3.089
3.141
19,487,686
-0.05(-1.43%)
Mar 10, 2005
3.198
3.216
3.132
3.187
19,945,692
-0.01(-0.28%)
Mar 09, 2005
3.198
3.224
3.164
3.196
17,701,532
-0.00(-0.06%)
Mar 08, 2005
3.201
3.277
3.171
3.197
20,688,074
+0.01(+0.28%)
Mar 07, 2005
3.185
3.248
3.167
3.188
13,036,902
+0.02(+0.66%)
Mar 04, 2005
3.231
3.243
3.151
3.167
18,540,258
-0.03(-0.80%)
Mar 03, 2005
3.208
3.237
3.135
3.193
21,107,094
-0.00(-0.11%)
Mar 02, 2005
3.099
3.294
3.078
3.197
34,765,748
+0.09(+2.75%)
Mar 01, 2005
3.153
3.180
3.105
3.111
17,898,818
-0.03(-0.90%)
Feb 28, 2005
3.224
3.239
3.126
3.139
38,846,364
-0.09(-2.84%)
Feb 25, 2005
3.169
3.232
3.136
3.231
29,567,490
+0.05(+1.69%)
Feb 24, 2005
3.093
3.193
3.074
3.178
31,634,388
+0.09(+3.00%)
Feb 23, 2005
3.042
3.093
3.025
3.085
21,235,132
+0.07(+2.41%)
Feb 22, 2005
3.003
3.047
2.981
3.012
26,345,282
-0.04(-1.19%)
Feb 18, 2005
3.064
3.085
2.997
3.048
19,734,116
-0.02(-0.53%)
Feb 17, 2005
3.067
3.100
3.036
3.065
22,576,022
+0.01(+0.33%)
Feb 16, 2005
3.018
3.068
3.006
3.055
21,432,956
+0.05(+1.69%)
Feb 15, 2005
3.003
3.077
2.987
3.004
22,927,160
+0.00(+0.12%)
Feb 14, 2005
2.946
3.010
2.946
3.000
17,999,734
+0.02(+0.67%)
Feb 11, 2005
2.838
3.008
2.770
2.980
35,375,856
+0.16(+5.67%)
Feb 10, 2005
2.871
2.871
2.761
2.820
32,157,778
-0.03(-0.96%)
Feb 09, 2005
2.924
2.962
2.825
2.848
30,145,804
-0.08(-2.58%)
Feb 08, 2005
2.959
2.970
2.899
2.923
24,459,244
-0.03(-1.08%)
Feb 07, 2005
3.034
3.046
2.951
2.955
22,592,464
-0.07(-2.22%)
Feb 04, 2005
2.942
3.030
2.934
3.022
24,602,024
+0.09(+3.04%)
Feb 03, 2005
2.985
2.992
2.909
2.933
23,236,546
-0.03(-1.13%)
Feb 02, 2005
3.040
3.066
2.956
2.967
23,107,974
-0.07(-2.42%)
Feb 01, 2005
3.000
3.047
2.939
3.040
31,027,204
+0.03(+1.09%)
Jan 31, 2005
2.998
3.032
2.980
3.008
20,888,270
+0.05(+1.81%)
Jan 28, 2005
3.045
3.053
2.917
2.954
42,337,304
-0.01(-0.25%)
Jan 27, 2005
2.992
3.042
2.922
2.961
26,760,636
-0.05(-1.75%)
Jan 26, 2005
2.921
3.023
2.908
3.014
19,982,648
+0.10(+3.59%)
Jan 25, 2005
2.939
2.987
2.849
2.909
29,611,684
-0.02(-0.74%)
Jan 24, 2005
3.060
3.089
2.911
2.931
29,275,976
-0.06(-1.92%)
Jan 21, 2005
3.046
3.101
2.980
2.989
21,089,902
-0.05(-1.67%)
Jan 20, 2005
3.058
3.096
3.035
3.039
23,411,688
+0.01(+0.45%)
Jan 19, 2005
3.060
3.101
3.022
3.026
20,337,164
-0.02(-0.63%)
Jan 18, 2005
2.977
3.080
2.935
3.045
15,359,117
+0.08(+2.57%)
Jan 14, 2005
2.953
2.995
2.949
2.969
11,393,546
+0.01(+0.49%)
Jan 13, 2005
2.990
3.002
2.940
2.954
20,790,300
-0.06(-1.90%)
Jan 12, 2005
2.984
3.015
2.955
3.011
32,805,476
+0.03(+1.04%)
Jan 11, 2005
3.030
3.044
2.971
2.980
24,020,332
-0.07(-2.26%)
Jan 10, 2005
3.048
3.108
3.027
3.049
20,810,572
+0.00(+0.03%)
Jan 07, 2005
3.079
3.080
3.030
3.048
20,176,582
-0.01(-0.21%)
Jan 06, 2005
3.062
3.105
3.051
3.055
21,624,336
+0.02(+0.63%)
Jan 05, 2005
3.044
3.068
2.903
3.036
59,746,968
-0.04(-1.39%)
Jan 04, 2005
3.200
3.211
3.040
3.078
27,709,886
-0.08(-2.45%)
Jan 03, 2005
3.229
3.229
3.089
3.156
17,296,772
-0.02(-0.74%)
Dec 31, 2004
3.194
3.217
3.153
3.179
11,201,423
-0.02(-0.51%)
Dec 30, 2004
3.239
3.239
3.183
3.196
7,554,742
-0.03(-0.82%)
Dec 29, 2004
3.202
3.245
3.178
3.222
15,751,106
+0.02(+0.65%)
Dec 28, 2004
3.127
3.227
3.115
3.201
18,735,804
+0.09(+2.83%)
Dec 27, 2004
3.139
3.151
3.045
3.113
14,276,916
-0.00(-0.15%)
Dec 23, 2004
3.132
3.157
3.093
3.118
14,650,004
-0.02(-0.78%)
Dec 22, 2004
3.118
3.192
3.076
3.142
20,893,988
-0.04(-1.28%)
Dec 21, 2004
3.183
3.226
3.101
3.183
29,269,192
+0.00(+0.06%)
Dec 20, 2004
3.212
3.303
3.176
3.181
22,358,272
+0.01(+0.46%)
Dec 17, 2004
3.267
3.289
3.164
3.167
23,786,790
-0.07(-2.13%)
Dec 16, 2004
3.307
3.307
3.212
3.236
15,865,013
-0.05(-1.55%)
Dec 15, 2004
3.366
3.386
3.267
3.287
15,625,093
-0.09(-2.61%)
Dec 14, 2004
3.356
3.388
3.341
3.375
22,086,436
+0.00(+0.05%)
Dec 13, 2004
3.361
3.378
3.246
3.373
18,145,908
+0.07(+2.03%)
Dec 10, 2004
3.318
3.358
3.296
3.306
9,858,749
-0.04(-1.25%)
Dec 09, 2004
3.288
3.371
3.253
3.347
17,806,388
+0.05(+1.40%)
Dec 08, 2004
3.219
3.312
3.207
3.301
18,452,412
+0.06(+1.91%)
Dec 07, 2004
3.276
3.351
3.224
3.239
24,564,330
-0.02(-0.56%)
Dec 06, 2004
3.244
3.278
3.169
3.257
13,776,715
+0.03(+1.04%)
Dec 03, 2004
3.162
3.261
3.147
3.224
29,312,664
+0.05(+1.69%)
Dec 02, 2004
3.139
3.193
3.120
3.170
32,786,558
+0.02(+0.72%)
Dec 01, 2004
3.128
3.195
3.121
3.148
20,978,180
+0.02(+0.52%)
Nov 30, 2004
3.104
3.136
3.068
3.131
19,473,724
+0.03(+0.88%)
Nov 29, 2004
3.137
3.176
3.080
3.104
19,689,434
-0.03(-1.01%)
Nov 26, 2004
3.185
3.193
3.135
3.136
4,130,373
-0.01(-0.26%)
Nov 24, 2004
3.147
3.221
3.119
3.144
14,716,587
+0.01(+0.35%)
Nov 23, 2004
3.148
3.159
3.103
3.133
12,103,325
-0.01(-0.35%)
Nov 22, 2004
3.141
3.173
3.044
3.144
17,175,772
+0.02(+0.73%)
Nov 19, 2004
3.217
3.235
3.094
3.121
23,284,388
-0.10(-3.16%)
Nov 18, 2004
3.153
3.257
3.120
3.223
19,615,696
+0.09(+2.90%)
Nov 17, 2004
3.210
3.217
3.114
3.132
24,547,822
-0.06(-1.96%)
Nov 16, 2004
3.260
3.280
3.186
3.195
18,831,552
-0.07(-2.12%)
Nov 15, 2004
3.349
3.362
3.243
3.264
18,078,774
-0.09(-2.76%)
Nov 12, 2004
3.396
3.441
3.323
3.357
14,248,852
-0.02(-0.67%)
Nov 11, 2004
3.361
3.401
3.320
3.379
12,505,577
+0.06(+1.89%)
Nov 10, 2004
3.272
3.373
3.270
3.317
19,176,026
-0.02(-0.73%)
Nov 09, 2004
3.353
3.397
3.330
3.341
11,940,994
-0.00(-0.14%)
Nov 08, 2004
3.376
3.425
3.314
3.346
15,924,443
-0.05(-1.60%)
Nov 05, 2004
3.407
3.455
3.351
3.400
20,767,424
+0.02(+0.59%)
Nov 04, 2004
3.285
3.395
3.280
3.380
17,346,908
+0.06(+1.89%)
Nov 03, 2004
3.291
3.379
3.280
3.317
35,520,328
+0.11(+3.49%)
Nov 02, 2004
3.207
3.299
3.178
3.206
24,157,676
-0.01(-0.20%)
Nov 01, 2004
3.172
3.217
3.137
3.212
22,915,702
+0.07(+2.08%)
Oct 29, 2004
3.178
3.237
3.105
3.147
18,405,088
-0.04(-1.14%)
Oct 28, 2004
3.178
3.225
3.128
3.183
20,463,672
+0.01(+0.26%)
Oct 27, 2004
3.088
3.209
3.076
3.175
27,404,856
+0.08(+2.70%)
Oct 26, 2004
3.018
3.119
2.994
3.091
31,890,158
+0.10(+3.28%)
Oct 25, 2004
3.012
3.028
2.914
2.993
35,264,452
-0.03(-0.93%)
Oct 22, 2004
3.153
3.157
2.963
3.021
96,669,224
-0.31(-9.35%)
Oct 21, 2004
3.411
3.453
3.281
3.333
37,237,740
-0.10(-2.99%)
Oct 20, 2004
3.392
3.458
3.340
3.436
19,083,580
+0.05(+1.48%)
Oct 19, 2004
3.496
3.516
3.361
3.386
25,314,356
-0.10(-2.77%)
Oct 18, 2004
3.376
3.494
3.376
3.482
19,424,200
+0.08(+2.21%)
Oct 15, 2004
3.443
3.445
3.317
3.406
23,780,736
+0.01(+0.21%)
Oct 14, 2004
3.408
3.457
3.353
3.399
18,256,514
-0.01(-0.37%)
Oct 13, 2004
3.446
3.491
3.352
3.412
18,412,792
-0.06(-1.75%)
Oct 12, 2004
3.416
3.495
3.353
3.473
19,439,608
+0.03(+0.90%)
Oct 11, 2004
3.424
3.494
3.415
3.442
11,041,842
+0.01(+0.21%)
Oct 08, 2004
3.444
3.477
3.416
3.435
22,857,924
-0.02(-0.58%)
Oct 07, 2004
3.512
3.535
3.434
3.455
24,878,538
-0.09(-2.61%)
Oct 06, 2004
3.474
3.547
3.467
3.547
23,886,390
+0.06(+1.67%)
Oct 05, 2004
3.427
3.553
3.399
3.489
32,258,292
-0.00(-0.10%)
Oct 04, 2004
3.439
3.524
3.435
3.493
29,574,596
+0.07(+1.99%)
Oct 01, 2004
3.408
3.457
3.380
3.425
24,794,346
+0.03(+0.83%)
Sep 30, 2004
3.305
3.400
3.280
3.396
33,040,234
+0.11(+3.37%)
Sep 29, 2004
3.226
3.356
3.226
3.286
17,989,630
+0.04(+1.12%)
Sep 28, 2004
3.263
3.276
3.204
3.249
14,726,492
+0.02(+0.73%)
Sep 27, 2004
3.274
3.289
3.198
3.226
17,261,064
-0.09(-2.74%)
Sep 24, 2004
3.300
3.362
3.297
3.317
17,979,174
+0.01(+0.41%)
Sep 23, 2004
3.290
3.348
3.283
3.303
15,933,798
+0.01(+0.17%)
Sep 22, 2004
3.339
3.366
3.297
3.297
22,289,488
-0.10(-2.86%)
Sep 21, 2004
3.386
3.406
3.300
3.395
20,503,292
+0.06(+1.85%)
Sep 20, 2004
3.339
3.389
3.289
3.333
16,752,609
-0.02(-0.57%)
Sep 17, 2004
3.276
3.362
3.266
3.352
33,160,194
+0.10(+2.93%)
Sep 16, 2004
3.234
3.291
3.220
3.257
13,992,424
+0.03(+1.07%)
Sep 15, 2004
3.243
3.267
3.166
3.222
17,321,044
-0.02(-0.64%)
Sep 14, 2004
3.243
3.280
3.237
3.243
13,204,428
-0.00(-0.11%)
Sep 13, 2004
3.227
3.275
3.198
3.247
20,929,756
+0.02(+0.68%)
Sep 10, 2004
3.176
3.228
3.140
3.225
17,122,394
+0.06(+1.84%)
Sep 09, 2004
3.134
3.178
3.084
3.167
19,904,592
+0.07(+2.29%)
Sep 08, 2004
3.139
3.196
3.078
3.096
16,802,134
-0.05(-1.47%)
Sep 07, 2004
3.253
3.282
3.087
3.142
24,633,664
+1.54(+96.70%)
Sep 03, 2004
1.612
1.632
1.595
1.597
18,473,874
-0.02(-1.37%)
Sep 02, 2004
1.611
1.631
1.603
1.620
34,074,204
+0.01(+0.42%)
Sep 01, 2004
1.574
1.613
1.573
1.613
45,441,808
+0.04(+2.71%)
Aug 31, 2004
1.556
1.570
1.530
1.570
23,074,182
+0.02(+1.39%)
Aug 30, 2004
1.582
1.586
1.548
1.549
21,617,050
-0.03(-1.74%)
Aug 27, 2004
1.566
1.607
1.565
1.576
28,716,714
+0.00(+0.22%)
Aug 26, 2004
1.585
1.604
1.556
1.573
102,480,144
+0.05(+3.62%)
Aug 25, 2004
1.474
1.524
1.469
1.518
33,388,560
+0.05(+3.13%)
Aug 24, 2004
1.481
1.494
1.462
1.472
27,820,864
-0.00(-0.25%)
Aug 23, 2004
1.508
1.512
1.468
1.475
30,619,570
-0.03(-1.90%)
Aug 20, 2004
1.478
1.507
1.472
1.504
48,569,580
+0.03(+2.18%)
Aug 19, 2004
1.492
1.509
1.469
1.472
40,988,976
-0.03(-2.04%)
Aug 18, 2004
1.455
1.503
1.448
1.503
36,732,036
+0.05(+3.25%)
Aug 17, 2004
1.472
1.483
1.455
1.455
28,735,424
-0.01(-1.02%)
Aug 16, 2004
1.436
1.484
1.435
1.470
30,255,286
+0.04(+2.76%)
Aug 13, 2004
1.449
1.469
1.419
1.431
28,842,178
-0.02(-1.08%)
Aug 12, 2004
1.482
1.497
1.446
1.447
33,439,184
-0.05(-3.19%)
Aug 11, 2004
1.441
1.518
1.440
1.494
58,773,900
+0.04(+2.67%)
Aug 10, 2004
1.410
1.457
1.408
1.455
28,615,464
+0.05(+3.89%)
Aug 09, 2004
1.407
1.429
1.397
1.401
17,031,048
+0.00(+0.07%)
Aug 06, 2004
1.430
1.445
1.397
1.400
36,739,740
-0.05(-3.19%)
Aug 05, 2004
1.447
1.482
1.437
1.446
37,689,520
+0.02(+1.24%)
Aug 04, 2004
1.438
1.454
1.412
1.428
30,796,758
-0.01(-0.77%)
Aug 03, 2004
1.439
1.476
1.438
1.440
41,703,232
-0.00(-0.21%)
Aug 02, 2004
1.459
1.499
1.427
1.442
80,850,984
-0.03(-1.76%)
Jul 30, 2004
1.459
1.517
1.448
1.468
158,860,336
+0.12(+8.64%)
Jul 29, 2004
1.339
1.375
1.337
1.352
49,835,216
+0.03(+2.15%)
Jul 28, 2004
1.318
1.343
1.277
1.323
32,710,620
+0.00(+0.03%)
Jul 27, 2004
1.285
1.332
1.281
1.323
32,361,744
+0.04(+3.41%)
Jul 26, 2004
1.326
1.333
1.262
1.279
49,076,936
-0.04(-3.23%)
Jul 23, 2004
1.354
1.369
1.298
1.322
37,120,532
-0.04(-2.79%)
Jul 22, 2004
1.351
1.380
1.328
1.360
40,412,284
+0.01(+0.77%)
Jul 21, 2004
1.412
1.414
1.334
1.349
50,841,120
-0.07(-4.79%)
Jul 20, 2004
1.442
1.442
1.410
1.417
30,387,354
-0.02(-1.14%)
Jul 19, 2004
1.431
1.452
1.397
1.434
30,877,098
+0.02(+1.07%)
Jul 16, 2004
1.460
1.461
1.411
1.418
28,855,384
-0.03(-2.22%)
Jul 15, 2004
1.460
1.461
1.435
1.451
26,227,264
-0.01(-0.70%)
Jul 14, 2004
1.481
1.502
1.457
1.461
32,009,568
-0.03(-2.12%)
Jul 13, 2004
1.489
1.510
1.485
1.492
13,059,155
+0.00(+0.11%)
Jul 12, 2004
1.496
1.502
1.472
1.491
25,804,652
+0.01(+0.46%)
Jul 09, 2004
1.501
1.511
1.474
1.484
32,479,504
-0.01(-0.67%)
Jul 08, 2004
1.515
1.529
1.488
1.494
31,318,420
-0.03(-2.00%)
Jul 07, 2004
1.526
1.531
1.509
1.524
22,289,488
+0.00(+0.25%)
Jul 06, 2004
1.530
1.552
1.517
1.521
31,419,672
-0.01(-0.71%)
Jul 02, 2004
1.517
1.546
1.516
1.532
26,009,356
+0.01(+0.70%)
Jul 01, 2004
1.523
1.540
1.512
1.521
47,745,264
-0.00(-0.07%)
Jun 30, 2004
1.490
1.539
1.488
1.522
354,691,552
+0.03(+2.26%)
Jun 29, 2004
1.455
1.504
1.452
1.488
35,258,400
+0.04(+2.47%)
Jun 28, 2004
1.483
1.483
1.445
1.452
25,453,576
-0.02(-1.56%)
Jun 25, 2004
1.469
1.508
1.456
1.475
27,949,630
+0.01(+0.45%)
Jun 24, 2004
1.511
1.513
1.461
1.469
42,130,248
-0.01(-0.75%)
Jun 23, 2004
1.423
1.484
1.422
1.480
20,993,038
+0.05(+3.74%)
Jun 22, 2004
1.429
1.439
1.406
1.427
22,217,952
-0.00(-0.27%)
Jun 21, 2004
1.463
1.463
1.430
1.430
15,896,379
-0.03(-2.22%)
Jun 18, 2004
1.442
1.468
1.437
1.463
21,186,734
+0.02(+1.53%)
Jun 17, 2004
1.456
1.461
1.429
1.441
18,235,054
-0.02(-1.51%)
Jun 16, 2004
1.450
1.471
1.448
1.463
16,983,726
+0.01(+0.83%)
Jun 15, 2004
1.414
1.454
1.411
1.451
23,392,242
+0.05(+3.35%)
Jun 14, 2004
1.398
1.430
1.387
1.404
21,740,312
+0.00(+0.11%)
Jun 10, 2004
1.436
1.457
1.390
1.402
36,583,464
-0.03(-1.97%)
Jun 09, 2004
1.473
1.479
1.427
1.430
29,615,866
-0.03(-2.33%)
Jun 08, 2004
1.471
1.480
1.456
1.464
18,188,830
-0.01(-0.71%)
Jun 07, 2004
1.465
1.475
1.455
1.475
17,122,394
+0.01(+0.60%)
Jun 04, 2004
1.475
1.478
1.456
1.466
29,064,490
+0.01(+0.36%)
Jun 03, 2004
1.515
1.529
1.461
1.461
23,025,758
-0.05(-3.42%)
Jun 02, 2004
1.526
1.540
1.513
1.513
26,874,390
-0.01(-0.52%)
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.