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
Brazil Ishares MSCI ETF
(NY:
EWZ
)
29.60
-0.43 (-1.43%)
Official Closing Price
Updated: 8:00 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
8.057
8.057
7.899
8.012
4,733,440
+0.10(+1.29%)
May 27, 2004
7.734
7.949
7.706
7.910
505,994
+0.27(+3.56%)
May 26, 2004
7.581
7.638
7.530
7.638
698,897
-0.01(-0.07%)
May 25, 2004
7.496
7.644
7.451
7.644
556,823
+0.20(+2.66%)
May 24, 2004
7.377
7.445
7.287
7.445
457,459
+0.23(+3.22%)
May 21, 2004
7.162
7.287
7.117
7.213
315,562
-0.01(-0.16%)
May 20, 2004
7.462
7.462
7.190
7.224
771,963
-0.26(-3.48%)
May 19, 2004
7.627
7.723
7.468
7.485
919,155
+0.04(+0.53%)
May 18, 2004
7.411
7.474
7.287
7.445
1,532,632
+0.25(+3.46%)
May 17, 2004
7.162
7.298
7.162
7.196
703,485
-0.34(-4.51%)
May 14, 2004
7.700
7.717
7.468
7.536
804,967
+0.08(+1.06%)
May 13, 2004
7.213
7.553
7.213
7.457
1,881,904
+0.04(+0.53%)
May 12, 2004
7.553
7.553
7.185
7.417
1,566,165
-0.19(-2.53%)
May 11, 2004
7.253
7.615
7.224
7.610
1,875,550
+0.53(+7.53%)
May 10, 2004
7.168
7.298
6.873
7.077
2,275,828
-0.51(-6.72%)
May 07, 2004
7.649
7.768
7.479
7.587
2,093,161
-0.33(-4.22%)
May 06, 2004
8.125
8.193
7.881
7.921
1,623,171
-0.40(-4.83%)
May 05, 2004
8.363
8.397
8.187
8.323
1,414,913
+0.12(+1.52%)
May 04, 2004
8.187
8.284
8.119
8.199
1,355,437
+0.15(+1.83%)
May 03, 2004
8.063
8.131
7.802
8.051
2,509,146
-0.05(-0.63%)
Apr 30, 2004
8.187
8.216
8.017
8.102
1,464,860
-0.08(-1.04%)
Apr 29, 2004
8.493
8.499
8.040
8.187
1,918,437
-0.31(-3.60%)
Apr 28, 2004
8.794
8.839
8.442
8.493
1,387,028
-0.32(-3.66%)
Apr 27, 2004
8.833
8.986
8.799
8.816
1,017,989
+0.00(+0.00%)
Apr 26, 2004
9.037
9.077
8.805
8.816
368,862
-0.18(-1.95%)
Apr 23, 2004
8.788
9.020
8.788
8.992
1,065,465
+0.23(+2.59%)
Apr 22, 2004
8.816
8.816
8.584
8.765
2,779,528
+0.22(+2.59%)
Apr 21, 2004
8.839
8.907
8.397
8.544
2,194,819
-0.28(-3.15%)
Apr 20, 2004
9.088
9.111
8.822
8.822
868,326
-0.28(-3.11%)
Apr 19, 2004
9.190
9.219
9.049
9.105
491,875
-0.08(-0.86%)
Apr 16, 2004
9.128
9.270
9.122
9.185
1,304,078
+0.05(+0.50%)
Apr 15, 2004
9.332
9.343
9.060
9.139
784,670
-0.28(-3.01%)
Apr 14, 2004
9.389
9.434
9.355
9.423
957,983
-0.13(-1.36%)
Apr 13, 2004
9.768
9.785
9.519
9.553
354,743
-0.14(-1.40%)
Apr 12, 2004
9.666
9.774
9.598
9.689
432,045
+0.07(+0.71%)
Apr 08, 2004
9.666
9.723
9.553
9.621
142,603
+0.02(+0.24%)
Apr 07, 2004
9.678
9.689
9.598
9.598
1,594,579
-0.23(-2.31%)
Apr 06, 2004
9.757
9.836
9.729
9.825
234,201
+0.01(+0.06%)
Apr 05, 2004
9.717
9.876
9.678
9.819
1,835,134
+0.05(+0.46%)
Apr 02, 2004
9.780
9.808
9.644
9.774
1,726,064
+0.15(+1.53%)
Apr 01, 2004
9.598
9.751
9.598
9.627
1,439,975
+0.11(+1.13%)
Mar 31, 2004
9.411
9.632
9.372
9.519
1,514,806
+0.15(+1.57%)
Mar 30, 2004
9.253
9.400
9.185
9.372
756,962
+0.22(+2.41%)
Mar 29, 2004
9.151
9.230
9.071
9.151
1,113,470
+0.22(+2.47%)
Mar 26, 2004
8.918
9.066
8.913
8.930
183,195
+0.05(+0.57%)
Mar 25, 2004
8.839
9.066
8.839
8.879
618,065
+0.04(+0.45%)
Mar 24, 2004
8.986
9.026
8.822
8.839
632,713
-0.20(-2.19%)
Mar 23, 2004
9.134
9.207
8.964
9.037
1,011,283
+0.01(+0.06%)
Mar 22, 2004
9.134
9.207
9.032
9.032
1,010,224
-0.29(-3.10%)
Mar 19, 2004
9.428
9.428
9.292
9.321
406,278
-0.09(-0.96%)
Mar 18, 2004
9.241
9.451
9.139
9.411
1,319,786
+0.20(+2.22%)
Mar 17, 2004
9.122
9.219
9.122
9.207
412,631
+0.14(+1.56%)
Mar 16, 2004
9.105
9.122
8.975
9.066
679,130
+0.12(+1.39%)
Mar 15, 2004
9.162
9.162
8.941
8.941
1,338,670
-0.23(-2.53%)
Mar 12, 2004
9.032
9.213
9.032
9.173
989,045
+0.34(+3.85%)
Mar 11, 2004
9.168
9.168
8.799
8.833
1,580,284
-0.31(-3.35%)
Mar 10, 2004
9.570
9.632
9.134
9.139
782,376
-0.49(-5.12%)
Mar 09, 2004
9.774
9.780
9.576
9.632
551,881
-0.11(-1.16%)
Mar 08, 2004
9.916
9.927
9.723
9.746
1,050,110
+0.01(+0.06%)
Mar 05, 2004
9.689
9.808
9.632
9.740
1,448,446
+0.11(+1.12%)
Mar 04, 2004
9.746
9.802
9.610
9.632
509,524
-0.15(-1.56%)
Mar 03, 2004
9.848
9.848
9.593
9.785
580,120
-0.05(-0.46%)
Mar 02, 2004
9.774
9.904
9.632
9.831
884,387
-0.01(-0.12%)
Mar 01, 2004
9.644
9.910
9.644
9.842
1,788,012
+0.38(+4.01%)
Feb 27, 2004
9.355
9.485
9.355
9.462
3,406,241
+0.18(+1.95%)
Feb 26, 2004
9.304
9.315
9.145
9.281
711,251
-0.04(-0.43%)
Feb 25, 2004
9.071
9.349
9.066
9.321
1,765,597
+0.25(+2.75%)
Feb 24, 2004
9.037
9.071
8.975
9.071
375,921
+0.03(+0.38%)
Feb 23, 2004
9.049
9.145
9.003
9.037
400,277
-0.08(-0.93%)
Feb 20, 2004
8.584
9.122
8.499
9.122
4,435,703
+0.19(+2.16%)
Feb 19, 2004
9.134
9.247
8.924
8.930
1,553,104
-0.45(-4.83%)
Feb 18, 2004
9.632
9.632
9.349
9.383
1,077,466
-0.16(-1.66%)
Feb 17, 2004
9.547
9.576
9.428
9.542
1,625,994
-0.03(-0.30%)
Feb 13, 2004
9.950
9.950
9.434
9.570
2,435,550
-0.25(-2.54%)
Feb 12, 2004
9.802
9.916
9.723
9.819
4,328,044
+0.05(+0.46%)
Feb 11, 2004
9.417
9.808
9.338
9.774
2,644,161
+0.37(+3.92%)
Feb 10, 2004
9.383
9.406
9.264
9.406
2,213,174
+0.14(+1.53%)
Feb 09, 2004
9.372
9.542
9.207
9.264
1,161,651
+0.06(+0.62%)
Feb 06, 2004
8.799
9.230
8.799
9.207
3,114,681
+0.31(+3.50%)
Feb 05, 2004
9.162
9.230
8.867
8.896
2,701,873
-0.28(-3.09%)
Feb 04, 2004
9.417
9.491
9.077
9.179
4,764,325
-0.14(-1.52%)
Feb 03, 2004
9.128
9.349
9.128
9.321
2,731,170
+0.21(+2.30%)
Feb 02, 2004
8.918
9.122
8.811
9.111
6,522,158
+0.07(+0.75%)
Jan 30, 2004
9.134
9.349
8.952
9.043
2,737,700
-0.25(-2.74%)
Jan 29, 2004
9.491
9.547
9.066
9.298
6,253,365
-0.50(-5.14%)
Jan 28, 2004
10.22
10.22
9.774
9.802
2,908,541
-0.35(-3.41%)
Jan 27, 2004
10.20
10.22
10.05
10.15
1,518,866
-0.13(-1.27%)
Jan 26, 2004
10.18
10.28
10.07
10.28
2,267,709
+0.29(+2.95%)
Jan 23, 2004
9.859
10.01
9.853
9.984
1,482,509
+0.14(+1.38%)
Jan 22, 2004
9.961
10.00
9.825
9.848
4,515,829
-0.18(-1.81%)
Jan 21, 2004
10.11
10.11
9.955
10.03
1,002,458
-0.18(-1.78%)
Jan 20, 2004
10.16
10.23
10.09
10.21
2,790,294
+0.26(+2.56%)
Jan 16, 2004
9.814
10.02
9.802
9.955
2,743,348
+0.04(+0.40%)
Jan 15, 2004
9.995
10.15
9.853
9.916
1,448,976
-0.25(-2.45%)
Jan 14, 2004
10.44
10.44
9.802
10.16
8,019,139
-0.28(-2.66%)
Jan 13, 2004
10.65
10.66
10.39
10.44
960,101
-0.17(-1.60%)
Jan 12, 2004
10.55
10.65
10.48
10.61
3,283,052
+0.24(+2.35%)
Jan 09, 2004
10.40
10.46
10.23
10.37
3,180,511
+0.04(+0.38%)
Jan 08, 2004
10.22
10.35
10.10
10.33
1,214,422
+0.12(+1.16%)
Jan 07, 2004
10.50
10.50
10.19
10.21
1,210,009
-0.10(-0.99%)
Jan 06, 2004
10.43
10.51
10.15
10.31
5,103,538
-0.08(-0.82%)
Jan 05, 2004
10.02
10.43
9.978
10.40
2,680,164
+0.58(+5.89%)
Jan 02, 2004
9.621
9.904
9.604
9.819
679,483
+0.19(+1.94%)
Dec 31, 2003
9.655
9.661
9.553
9.632
142,956
+0.08(+0.89%)
Dec 30, 2003
9.649
9.672
9.547
9.547
706,662
-0.14(-1.40%)
Dec 29, 2003
9.530
9.729
9.508
9.683
421,809
+0.26(+2.77%)
Dec 26, 2003
9.468
9.468
9.394
9.423
171,371
-0.08(-0.83%)
Dec 24, 2003
9.485
9.576
9.485
9.502
397,630
+0.10(+1.08%)
Dec 23, 2003
9.570
9.570
9.326
9.400
609,240
+0.00(+0.00%)
Dec 22, 2003
9.321
9.457
9.156
9.400
402,924
+0.08(+0.85%)
Dec 19, 2003
9.292
9.377
9.185
9.321
883,857
+0.05(+0.55%)
Dec 18, 2003
9.049
9.292
9.032
9.270
947,570
+0.24(+2.70%)
Dec 17, 2003
8.918
9.043
8.918
9.026
1,238,601
+0.16(+1.79%)
Dec 16, 2003
9.003
9.003
8.811
8.867
132,543
+0.04(+0.45%)
Dec 15, 2003
9.037
9.066
8.805
8.828
555,411
+0.00(+0.00%)
Dec 12, 2003
8.952
8.986
8.816
8.828
943,334
-0.10(-1.08%)
Dec 11, 2003
8.918
8.981
8.828
8.924
384,216
+0.16(+1.88%)
Dec 10, 2003
9.020
9.020
8.731
8.760
5,781,786
-0.17(-1.90%)
Dec 09, 2003
8.964
9.009
8.862
8.930
328,269
+0.22(+2.47%)
Dec 08, 2003
8.743
8.760
8.669
8.714
597,592
-0.02(-0.19%)
Dec 05, 2003
8.641
8.737
8.544
8.731
307,444
+0.12(+1.38%)
Dec 04, 2003
8.556
8.561
8.431
8.612
1,640,820
+0.00(+0.00%)
Dec 03, 2003
8.595
8.618
8.584
8.612
422,515
-0.02(-0.20%)
Dec 02, 2003
8.601
8.601
8.539
8.629
90,185
-0.07(-0.85%)
Dec 01, 2003
8.369
8.743
8.386
8.703
621,947
+0.33(+3.99%)
Nov 28, 2003
8.272
8.459
8.227
8.369
1,071,112
+0.11(+1.30%)
Nov 26, 2003
8.295
8.272
8.210
8.261
319,621
-0.03(-0.41%)
Nov 25, 2003
8.159
8.295
8.159
8.295
1,809,367
+0.03(+0.34%)
Nov 24, 2003
8.102
8.272
8.097
8.267
2,529,619
+0.22(+2.75%)
Nov 21, 2003
7.972
8.074
7.972
8.046
1,169,064
+0.11(+1.36%)
Nov 20, 2003
7.859
7.915
7.859
7.938
1,020,813
+0.06(+0.79%)
Nov 19, 2003
7.899
7.899
7.899
7.876
74,654
-0.01(-0.07%)
Nov 18, 2003
7.848
8.040
7.848
7.881
197,138
-0.01(-0.14%)
Nov 17, 2003
7.864
7.893
7.831
7.893
427,986
-0.10(-1.28%)
Nov 14, 2003
7.978
8.046
7.944
7.995
70,242
+0.02(+0.28%)
Nov 13, 2003
8.006
8.119
7.933
7.972
757,668
-0.03(-0.35%)
Nov 12, 2003
7.848
8.074
7.848
8.000
556,823
+0.21(+2.69%)
Nov 11, 2003
7.881
7.881
7.780
7.791
183,372
-0.14(-1.79%)
Nov 10, 2003
8.080
7.949
7.859
7.933
639,243
-0.14(-1.75%)
Nov 07, 2003
8.085
8.102
7.989
8.074
212,669
+0.11(+1.42%)
Nov 06, 2003
8.034
8.034
7.899
7.961
1,903,788
+0.01(+0.07%)
Nov 05, 2003
8.102
8.023
7.933
7.955
1,102,528
-0.17(-2.09%)
Nov 04, 2003
8.102
8.204
8.063
8.125
219,902
+0.03(+0.38%)
Nov 03, 2003
8.000
8.119
8.000
8.094
2,633,947
+0.19(+2.40%)
Oct 31, 2003
7.870
7.938
7.853
7.904
174,724
-0.07(-0.92%)
Oct 30, 2003
7.938
7.978
7.825
7.978
920,744
+0.03(+0.36%)
Oct 29, 2003
7.978
8.029
7.944
7.949
1,219,716
-0.07(-0.92%)
Oct 28, 2003
7.876
8.210
7.876
8.023
914,037
+0.22(+2.83%)
Oct 27, 2003
7.836
7.836
7.706
7.802
205,786
-0.01(-0.15%)
Oct 24, 2003
7.723
7.836
7.655
7.814
923,567
+0.10(+1.32%)
Oct 23, 2003
7.831
7.842
7.655
7.712
1,535,456
-0.27(-3.41%)
Oct 22, 2003
8.085
8.085
7.961
7.983
378,039
-0.11(-1.33%)
Oct 21, 2003
7.995
8.131
7.995
8.091
1,130,589
+0.11(+1.35%)
Oct 20, 2003
7.933
8.017
7.842
7.983
2,354,365
+0.05(+0.64%)
Oct 17, 2003
7.859
7.949
7.831
7.933
690,072
-0.06(-0.71%)
Oct 16, 2003
8.017
8.051
7.933
7.989
457,812
-0.02(-0.28%)
Oct 15, 2003
8.080
8.182
7.966
8.012
762,609
-0.15(-1.81%)
Oct 14, 2003
8.148
8.250
8.125
8.159
1,575,519
+0.01(+0.14%)
Oct 13, 2003
8.068
8.102
8.017
8.148
4,312,513
+0.10(+1.20%)
Oct 10, 2003
8.006
8.057
7.904
8.051
165,193
+0.03(+0.42%)
Oct 09, 2003
8.046
8.142
7.927
8.017
463,107
+0.03(+0.35%)
Oct 08, 2003
7.876
8.108
7.989
7.989
658,834
+0.11(+1.44%)
Oct 07, 2003
7.848
7.921
7.819
7.876
291,913
+0.01(+0.07%)
Oct 06, 2003
7.746
7.893
7.729
7.870
1,370,615
+0.12(+1.54%)
Oct 03, 2003
7.689
7.836
7.689
7.751
2,008,447
+0.13(+1.71%)
Oct 02, 2003
7.491
7.649
7.479
7.621
1,652,291
+0.23(+3.07%)
Oct 01, 2003
7.292
7.389
7.287
7.394
1,518,513
+0.23(+3.16%)
Sep 30, 2003
7.094
7.196
7.094
7.168
253,438
+0.11(+1.61%)
Sep 29, 2003
6.964
7.054
6.964
7.054
64,418
+0.05(+0.65%)
Sep 26, 2003
6.896
7.020
6.896
7.009
471,932
+0.14(+1.98%)
Sep 25, 2003
7.202
7.202
6.873
6.873
288,383
-0.17(-2.41%)
Sep 24, 2003
7.179
7.264
7.088
7.043
664,128
-0.11(-1.58%)
Sep 23, 2003
7.355
7.355
7.117
7.156
1,667,646
-0.19(-2.62%)
Sep 22, 2003
7.411
7.417
7.411
7.349
477,403
-0.11(-1.52%)
Sep 19, 2003
7.615
7.615
7.406
7.462
237,201
-0.03(-0.45%)
Sep 18, 2003
7.366
7.502
7.366
7.496
2,246,884
+0.22(+2.96%)
Sep 17, 2003
7.304
7.326
7.258
7.281
570,060
+0.02(+0.23%)
Sep 16, 2003
7.451
7.451
7.264
7.264
211,787
-0.13(-1.76%)
Sep 15, 2003
7.451
7.479
7.287
7.394
262,086
-0.10(-1.29%)
Sep 12, 2003
7.502
7.536
7.287
7.491
356,684
+0.12(+1.69%)
Sep 11, 2003
7.434
7.434
7.321
7.366
1,989,739
+0.19(+2.69%)
Sep 10, 2003
7.168
7.332
7.088
7.173
2,348,012
-0.05(-0.71%)
Sep 09, 2003
7.366
7.366
7.083
7.224
1,189,537
-0.14(-1.85%)
Sep 08, 2003
7.502
7.530
7.349
7.360
934,510
-0.07(-0.99%)
Sep 05, 2003
7.343
7.479
7.281
7.434
1,673,117
+0.13(+1.78%)
Sep 04, 2003
7.196
7.321
7.190
7.304
1,951,264
+0.20(+2.87%)
Sep 03, 2003
7.083
7.202
7.083
7.100
164,664
-0.01(-0.16%)
Sep 02, 2003
6.986
7.151
6.958
7.111
1,983,915
+0.16(+2.37%)
Aug 29, 2003
6.913
6.952
6.816
6.947
147,544
+0.06(+0.91%)
Aug 28, 2003
6.901
6.975
6.805
6.884
248,673
+0.05(+0.75%)
Aug 27, 2003
6.709
6.833
6.709
6.833
1,857,019
+0.16(+2.38%)
Aug 26, 2003
6.590
6.697
6.550
6.675
524,349
+0.11(+1.64%)
Aug 25, 2003
6.629
6.635
6.561
6.567
285,030
-0.07(-1.02%)
Aug 22, 2003
6.669
6.680
6.533
6.635
2,697,107
+0.01(+0.09%)
Aug 21, 2003
6.556
6.629
6.499
6.629
1,625,818
+0.08(+1.30%)
Aug 20, 2003
6.425
6.584
6.318
6.544
1,950,558
+0.03(+0.52%)
Aug 19, 2003
6.454
6.510
6.420
6.510
210,728
+0.09(+1.41%)
Aug 18, 2003
6.425
6.448
6.386
6.420
111,541
+0.07(+1.16%)
Aug 15, 2003
6.437
6.448
6.346
6.346
493,287
+0.03(+0.45%)
Aug 14, 2003
6.165
6.346
6.097
6.318
63,359
+0.16(+2.58%)
Aug 13, 2003
6.199
6.210
6.108
6.159
98,304
-0.02(-0.37%)
Aug 12, 2003
6.187
6.204
6.182
6.182
43,416
+0.04(+0.65%)
Aug 11, 2003
6.238
6.238
6.119
6.142
24,708
-0.06(-0.91%)
Aug 08, 2003
6.142
6.199
6.051
6.199
98,127
+0.14(+2.24%)
Aug 07, 2003
5.949
6.108
5.864
6.063
160,075
+0.26(+4.49%)
Aug 06, 2003
5.944
5.944
5.774
5.802
40,416
-0.05(-0.87%)
Aug 05, 2003
5.779
5.898
5.779
5.853
2,385,428
+0.08(+1.37%)
Aug 04, 2003
5.791
5.796
5.592
5.774
881,034
-0.16(-2.77%)
Aug 01, 2003
6.204
6.204
5.938
5.938
191,843
-0.25(-4.03%)
Jul 31, 2003
6.210
6.227
6.153
6.187
2,165,522
+0.03(+0.46%)
Jul 30, 2003
6.306
6.306
6.159
6.159
85,420
-0.14(-2.25%)
Jul 29, 2003
6.374
6.374
6.278
6.301
66,889
-0.08(-1.24%)
Jul 28, 2003
6.408
6.408
6.352
6.380
26,826
-0.03(-0.44%)
Jul 25, 2003
6.431
6.442
6.340
6.408
42,004
+0.08(+1.25%)
Jul 24, 2003
6.369
6.431
6.329
6.329
86,656
+0.02(+0.36%)
Jul 23, 2003
6.431
6.431
6.301
6.306
106,775
-0.11(-1.68%)
Jul 22, 2003
6.306
6.425
6.306
6.414
95,833
+0.14(+2.17%)
Jul 21, 2003
6.289
6.318
6.221
6.278
100,245
-0.02(-0.36%)
Jul 18, 2003
6.244
6.312
6.244
6.301
95,480
+0.07(+1.09%)
Jul 17, 2003
6.272
6.312
6.199
6.233
237,201
-0.08(-1.26%)
Jul 16, 2003
6.352
6.352
6.261
6.312
24,531
-0.04(-0.62%)
Jul 15, 2003
6.369
6.414
6.306
6.352
231,906
+0.06(+0.90%)
Jul 14, 2003
6.261
6.306
6.119
6.295
231,906
+0.15(+2.40%)
Jul 11, 2003
6.227
6.255
6.136
6.148
58,947
-0.06(-1.00%)
Jul 10, 2003
6.221
6.272
6.193
6.210
33,532
-0.09(-1.50%)
Jul 09, 2003
6.255
6.363
6.238
6.305
161,664
+0.03(+0.42%)
Jul 08, 2003
6.187
6.312
6.187
6.278
72,890
+0.05(+0.82%)
Jul 07, 2003
6.176
6.289
6.170
6.227
285,559
+0.08(+1.38%)
Jul 03, 2003
6.216
6.216
6.136
6.142
108,364
-0.09(-1.45%)
Jul 02, 2003
6.193
6.284
6.193
6.233
37,062
+0.12(+1.95%)
Jul 01, 2003
5.989
6.114
5.972
6.114
37,062
+0.10(+1.70%)
Jun 30, 2003
6.006
6.091
5.983
6.012
241,437
+0.00(+0.00%)
Jun 27, 2003
6.046
6.074
5.972
6.012
54,358
-0.03(-0.56%)
Jun 26, 2003
6.057
6.057
5.961
6.046
56,829
+0.05(+0.76%)
Jun 25, 2003
6.012
6.159
6.000
6.000
202,609
+0.03(+0.47%)
Jun 24, 2003
5.966
6.102
5.955
5.972
296,148
-0.03(-0.47%)
Jun 23, 2003
5.989
6.057
5.955
6.000
1,189,360
-0.05(-0.75%)
Jun 20, 2003
6.085
6.142
5.989
6.046
139,249
-0.04(-0.65%)
Jun 19, 2003
6.034
6.204
6.034
6.085
259,792
-0.02(-0.37%)
Jun 18, 2003
6.289
6.289
6.068
6.108
130,778
-0.16(-2.53%)
Jun 17, 2003
6.369
6.374
6.238
6.267
92,656
-0.04(-0.63%)
Jun 16, 2003
6.346
6.369
6.238
6.306
1,040,050
+0.02(+0.36%)
Jun 13, 2003
6.420
6.420
6.284
6.284
126,895
-0.06(-0.89%)
Jun 12, 2003
6.278
6.369
6.210
6.340
208,080
+0.05(+0.72%)
Jun 11, 2003
6.250
6.312
6.153
6.295
228,377
+0.03(+0.45%)
Jun 10, 2003
6.352
6.425
6.193
6.267
309,915
-0.02(-0.36%)
Jun 09, 2003
6.340
6.340
6.204
6.289
189,902
+0.02(+0.36%)
Jun 06, 2003
6.397
6.431
6.261
6.267
225,553
+0.03(+0.45%)
Jun 05, 2003
6.221
6.284
6.108
6.238
588,062
+0.08(+1.29%)
Jun 04, 2003
6.080
6.221
6.057
6.159
580,296
+0.21(+3.52%)
Jun 03, 2003
5.859
5.989
5.836
5.949
145,780
+0.08(+1.45%)
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.