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
PIMCO Corporate & Income Strategy Fund
(NY:
PCN
)
13.24
+0.14 (+1.03%)
Streaming Delayed Price
Updated: 12:03 PM EDT, Jun 3, 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
3.546
3.637
3.546
3.604
442,859
+0.06(+1.63%)
May 27, 2005
3.520
3.556
3.518
3.546
334,641
+0.04(+1.03%)
May 26, 2005
3.501
3.520
3.496
3.510
369,188
+0.01(+0.27%)
May 25, 2005
3.501
3.508
3.484
3.501
330,063
+0.00(+0.00%)
May 24, 2005
3.515
3.522
3.484
3.501
578,547
-0.00(-0.07%)
May 23, 2005
3.529
3.529
3.493
3.503
421,632
-0.02(-0.48%)
May 20, 2005
3.510
3.553
3.496
3.520
504,044
-0.01(-0.41%)
May 19, 2005
3.515
3.534
3.484
3.534
232,251
+0.03(+0.82%)
May 18, 2005
3.465
3.534
3.465
3.505
336,723
+0.05(+1.32%)
May 17, 2005
3.462
3.465
3.445
3.460
268,879
-0.00(-0.07%)
May 16, 2005
3.460
3.472
3.445
3.462
408,313
-0.01(-0.35%)
May 13, 2005
3.481
3.493
3.460
3.474
335,890
-0.01(-0.34%)
May 12, 2005
3.522
3.525
3.479
3.486
506,125
-0.03(-0.75%)
May 11, 2005
3.525
3.525
3.491
3.513
270,960
-0.01(-0.41%)
May 10, 2005
3.513
3.537
3.505
3.527
344,215
+0.01(+0.41%)
May 09, 2005
3.503
3.517
3.489
3.513
295,517
+0.02(+0.55%)
May 06, 2005
3.489
3.505
3.472
3.493
317,993
+0.01(+0.41%)
May 05, 2005
3.496
3.496
3.469
3.479
300,095
-0.00(-0.06%)
May 04, 2005
3.503
3.503
3.465
3.481
262,219
+0.00(+0.12%)
May 03, 2005
3.436
3.503
3.430
3.477
538,590
+0.02(+0.63%)
May 02, 2005
3.455
3.457
3.428
3.455
169,402
+0.00(+0.07%)
Apr 29, 2005
3.450
3.472
3.433
3.452
397,075
-0.01(-0.21%)
Apr 28, 2005
3.472
3.481
3.450
3.460
260,554
-0.01(-0.28%)
Apr 27, 2005
3.457
3.469
3.436
3.469
203,532
+0.01(+0.42%)
Apr 26, 2005
3.467
3.467
3.436
3.455
297,182
+0.00(+0.07%)
Apr 25, 2005
3.431
3.472
3.416
3.452
259,722
+0.03(+0.84%)
Apr 22, 2005
3.424
3.431
3.395
3.424
298,846
-0.00(-0.14%)
Apr 21, 2005
3.436
3.450
3.400
3.428
400,821
+0.01(+0.35%)
Apr 20, 2005
3.412
3.450
3.407
3.416
271,376
+0.00(+0.14%)
Apr 19, 2005
3.400
3.438
3.393
3.412
229,754
+0.01(+0.35%)
Apr 18, 2005
3.412
3.421
3.382
3.400
228,505
+0.01(+0.28%)
Apr 15, 2005
3.397
3.400
3.378
3.390
203,116
+0.00(+0.07%)
Apr 14, 2005
3.395
3.424
3.388
3.388
210,191
-0.03(-0.91%)
Apr 13, 2005
3.421
3.443
3.412
3.419
215,602
-0.01(-0.35%)
Apr 12, 2005
3.436
3.452
3.412
3.431
277,203
-0.01(-0.35%)
Apr 11, 2005
3.424
3.496
3.424
3.443
185,634
+0.01(+0.35%)
Apr 08, 2005
3.436
3.448
3.416
3.431
192,294
-0.00(-0.14%)
Apr 07, 2005
3.431
3.452
3.412
3.436
211,856
+0.01(+0.35%)
Apr 06, 2005
3.448
3.461
3.416
3.424
242,240
-0.01(-0.35%)
Apr 05, 2005
3.484
3.484
3.424
3.436
378,761
-0.05(-1.38%)
Apr 04, 2005
3.448
3.508
3.428
3.484
478,654
+0.05(+1.54%)
Apr 01, 2005
3.436
3.481
3.428
3.431
207,278
+0.01(+0.35%)
Mar 31, 2005
3.400
3.438
3.400
3.419
440,778
+0.04(+1.07%)
Mar 30, 2005
3.347
3.395
3.340
3.383
288,857
+0.05(+1.51%)
Mar 29, 2005
3.318
3.344
3.318
3.332
403,734
+0.00(+0.14%)
Mar 28, 2005
3.352
3.373
3.316
3.328
492,389
-0.04(-1.07%)
Mar 24, 2005
3.306
3.400
3.304
3.364
588,953
+0.05(+1.52%)
Mar 23, 2005
3.388
3.388
3.248
3.313
907,778
-0.10(-2.89%)
Mar 22, 2005
3.424
3.438
3.412
3.412
288,025
-0.02(-0.70%)
Mar 21, 2005
3.496
3.496
3.415
3.436
439,529
-0.06(-1.85%)
Mar 18, 2005
3.520
3.525
3.484
3.501
297,598
-0.01(-0.21%)
Mar 17, 2005
3.525
3.539
3.498
3.508
339,636
-0.01(-0.27%)
Mar 16, 2005
3.515
3.525
3.465
3.517
650,554
+0.00(+0.07%)
Mar 15, 2005
3.503
3.575
3.498
3.515
522,357
-0.01(-0.34%)
Mar 14, 2005
3.604
3.625
3.527
3.527
596,029
-0.09(-2.39%)
Mar 11, 2005
3.637
3.640
3.613
3.613
383,339
-0.03(-0.92%)
Mar 10, 2005
3.652
3.675
3.640
3.647
337,971
-0.00(-0.13%)
Mar 09, 2005
3.736
3.738
3.641
3.652
506,125
-0.11(-2.88%)
Mar 08, 2005
3.760
3.772
3.746
3.760
323,404
+0.01(+0.32%)
Mar 07, 2005
3.765
3.784
3.738
3.748
330,895
+0.00(+0.06%)
Mar 04, 2005
3.753
3.758
3.731
3.746
269,295
+0.00(+0.06%)
Mar 03, 2005
3.772
3.772
3.734
3.743
431,205
+0.03(+0.71%)
Mar 02, 2005
3.690
3.729
3.690
3.717
432,454
+0.01(+0.39%)
Mar 01, 2005
3.698
3.707
3.683
3.702
286,360
+0.01(+0.33%)
Feb 28, 2005
3.719
3.719
3.678
3.690
403,734
-0.02(-0.45%)
Feb 25, 2005
3.719
3.724
3.700
3.707
330,063
+0.01(+0.33%)
Feb 24, 2005
3.676
3.705
3.664
3.695
238,911
+0.03(+0.85%)
Feb 23, 2005
3.676
3.695
3.659
3.664
360,863
-0.00(-0.13%)
Feb 22, 2005
3.633
3.688
3.628
3.669
453,681
-0.02(-0.65%)
Feb 18, 2005
3.758
3.758
3.693
3.693
362,112
-0.05(-1.35%)
Feb 17, 2005
3.777
3.784
3.741
3.743
380,426
-0.03(-0.83%)
Feb 16, 2005
3.784
3.786
3.760
3.774
367,523
+0.01(+0.19%)
Feb 15, 2005
3.786
3.786
3.762
3.767
325,901
-0.01(-0.32%)
Feb 14, 2005
3.762
3.784
3.743
3.779
464,503
+0.02(+0.58%)
Feb 11, 2005
3.784
3.784
3.738
3.758
244,321
-0.02(-0.45%)
Feb 10, 2005
3.774
3.794
3.767
3.774
247,235
+0.01(+0.19%)
Feb 09, 2005
3.825
3.827
3.765
3.767
489,060
-0.05(-1.38%)
Feb 08, 2005
3.832
3.851
3.818
3.820
391,664
+0.00(+0.13%)
Feb 07, 2005
3.782
3.830
3.777
3.815
336,723
+0.05(+1.21%)
Feb 04, 2005
3.810
3.844
3.770
3.770
449,519
-0.02(-0.44%)
Feb 03, 2005
3.808
3.818
3.784
3.786
404,567
+0.00(+0.06%)
Feb 02, 2005
3.770
3.796
3.762
3.784
320,490
+0.02(+0.45%)
Feb 01, 2005
3.758
3.770
3.729
3.767
444,940
+0.03(+0.71%)
Jan 31, 2005
3.729
3.748
3.726
3.741
459,924
+0.01(+0.32%)
Jan 28, 2005
3.722
3.736
3.717
3.729
334,641
+0.02(+0.52%)
Jan 27, 2005
3.678
3.722
3.671
3.710
290,106
+0.03(+0.91%)
Jan 26, 2005
3.662
3.693
3.662
3.676
333,809
+0.01(+0.26%)
Jan 25, 2005
3.705
3.712
3.659
3.666
283,862
-0.03(-0.72%)
Jan 24, 2005
3.688
3.700
3.664
3.693
326,733
+0.02(+0.52%)
Jan 21, 2005
3.659
3.686
3.659
3.674
337,139
+0.02(+0.53%)
Jan 20, 2005
3.659
3.676
3.652
3.654
255,559
+0.00(+0.00%)
Jan 19, 2005
3.664
3.671
3.635
3.654
337,555
+0.01(+0.40%)
Jan 18, 2005
3.652
3.652
3.616
3.640
335,058
-0.00(-0.07%)
Jan 14, 2005
3.654
3.654
3.628
3.642
263,468
-0.01(-0.20%)
Jan 13, 2005
3.657
3.659
3.628
3.650
304,257
+0.00(+0.07%)
Jan 12, 2005
3.700
3.702
3.628
3.647
408,729
-0.06(-1.56%)
Jan 11, 2005
3.700
3.722
3.688
3.705
283,446
+0.01(+0.19%)
Jan 10, 2005
3.690
3.700
3.666
3.698
372,934
+0.00(+0.06%)
Jan 07, 2005
3.700
3.710
3.681
3.695
219,348
+0.01(+0.20%)
Jan 06, 2005
3.707
3.710
3.671
3.688
184,802
+0.00(+0.00%)
Jan 05, 2005
3.674
3.705
3.674
3.688
225,175
+0.00(+0.00%)
Jan 04, 2005
3.676
3.693
3.669
3.688
261,803
+0.00(+0.13%)
Jan 03, 2005
3.662
3.705
3.623
3.683
607,683
+0.01(+0.20%)
Dec 31, 2004
3.683
3.683
3.659
3.676
157,331
+0.01(+0.20%)
Dec 30, 2004
3.645
3.674
3.645
3.669
167,737
+0.02(+0.66%)
Dec 29, 2004
3.676
3.678
3.628
3.645
232,667
-0.01(-0.39%)
Dec 28, 2004
3.674
3.686
3.654
3.659
308,420
-0.05(-1.30%)
Dec 27, 2004
3.712
3.724
3.693
3.707
210,608
+0.01(+0.26%)
Dec 23, 2004
3.724
3.734
3.688
3.698
362,945
-0.04(-1.03%)
Dec 22, 2004
3.712
3.738
3.712
3.736
208,943
+0.01(+0.39%)
Dec 21, 2004
3.724
3.731
3.710
3.722
308,836
+0.02(+0.52%)
Dec 20, 2004
3.712
3.719
3.700
3.702
280,533
+0.01(+0.20%)
Dec 17, 2004
3.700
3.712
3.690
3.695
321,739
+0.01(+0.20%)
Dec 16, 2004
3.712
3.712
3.681
3.688
382,091
+0.00(+0.00%)
Dec 15, 2004
3.724
3.726
3.688
3.688
215,602
-0.04(-1.03%)
Dec 14, 2004
3.724
3.726
3.707
3.726
286,776
+0.02(+0.52%)
Dec 13, 2004
3.714
3.724
3.695
3.707
288,025
+0.02(+0.46%)
Dec 10, 2004
3.712
3.714
3.690
3.690
330,895
-0.01(-0.32%)
Dec 09, 2004
3.698
3.702
3.676
3.702
319,241
+0.02(+0.46%)
Dec 08, 2004
3.652
3.700
3.652
3.686
298,014
+0.02(+0.46%)
Dec 07, 2004
3.654
3.669
3.628
3.669
312,166
+0.01(+0.39%)
Dec 06, 2004
3.640
3.654
3.623
3.654
305,922
+0.03(+0.73%)
Dec 03, 2004
3.652
3.652
3.609
3.628
316,328
+0.04(+1.00%)
Dec 02, 2004
3.613
3.613
3.592
3.592
476,573
-0.02(-0.47%)
Dec 01, 2004
3.618
3.633
3.589
3.609
432,454
+0.00(+0.13%)
Nov 30, 2004
3.662
3.662
3.592
3.604
516,114
-0.04(-1.12%)
Nov 29, 2004
3.700
3.700
3.633
3.645
358,366
-0.06(-1.49%)
Nov 26, 2004
3.702
3.719
3.698
3.700
172,731
+0.01(+0.26%)
Nov 24, 2004
3.676
3.712
3.666
3.690
367,107
+0.03(+0.72%)
Nov 23, 2004
3.666
3.678
3.645
3.664
521,109
+0.02(+0.59%)
Nov 22, 2004
3.654
3.674
3.640
3.642
325,485
+0.00(+0.07%)
Nov 19, 2004
3.686
3.686
3.630
3.640
397,491
-0.01(-0.26%)
Nov 18, 2004
3.662
3.676
3.628
3.650
253,062
+0.00(+0.13%)
Nov 17, 2004
3.650
3.657
3.604
3.645
673,029
+0.00(+0.00%)
Nov 16, 2004
3.674
3.674
3.630
3.645
314,663
-0.02(-0.65%)
Nov 15, 2004
3.676
3.676
3.654
3.669
389,583
+0.01(+0.20%)
Nov 12, 2004
3.695
3.695
3.650
3.662
334,225
+0.01(+0.33%)
Nov 11, 2004
3.616
3.652
3.597
3.650
293,436
+0.06(+1.61%)
Nov 10, 2004
3.616
3.616
3.575
3.592
299,679
+0.01(+0.34%)
Nov 09, 2004
3.592
3.592
3.561
3.580
486,562
-0.01(-0.33%)
Nov 08, 2004
3.714
3.714
3.544
3.592
1,199,550
-0.07(-2.03%)
Nov 05, 2004
3.746
3.746
3.640
3.666
1,014,331
-0.08(-2.12%)
Nov 04, 2004
3.746
3.753
3.736
3.746
295,933
+0.01(+0.26%)
Nov 03, 2004
3.753
3.753
3.731
3.736
209,775
+0.01(+0.19%)
Nov 02, 2004
3.724
3.741
3.719
3.729
398,323
+0.01(+0.19%)
Nov 01, 2004
3.719
3.724
3.705
3.722
272,625
+0.01(+0.19%)
Oct 29, 2004
3.712
3.719
3.698
3.714
260,138
+0.03(+0.91%)
Oct 28, 2004
3.722
3.724
3.681
3.681
261,803
-0.00(-0.07%)
Oct 27, 2004
3.705
3.714
3.676
3.683
310,084
+0.01(+0.20%)
Oct 26, 2004
3.700
3.700
3.676
3.676
355,869
-0.02(-0.46%)
Oct 25, 2004
3.719
3.734
3.676
3.693
469,497
-0.00(-0.06%)
Oct 22, 2004
3.734
3.734
3.695
3.695
224,343
-0.01(-0.39%)
Oct 21, 2004
3.719
3.719
3.688
3.710
285,111
+0.01(+0.26%)
Oct 20, 2004
3.710
3.710
3.681
3.700
327,982
+0.01(+0.39%)
Oct 19, 2004
3.676
3.693
3.662
3.686
298,014
+0.03(+0.92%)
Oct 18, 2004
3.652
3.664
3.645
3.652
262,219
+0.02(+0.60%)
Oct 15, 2004
3.642
3.652
3.625
3.630
334,641
+0.00(+0.13%)
Oct 14, 2004
3.630
3.640
3.621
3.625
255,976
-0.00(-0.13%)
Oct 13, 2004
3.645
3.645
3.606
3.630
212,689
-0.02(-0.46%)
Oct 12, 2004
3.635
3.652
3.628
3.647
343,382
+0.01(+0.20%)
Oct 11, 2004
3.645
3.666
3.635
3.640
312,582
-0.01(-0.33%)
Oct 08, 2004
3.633
3.652
3.623
3.652
350,458
+0.02(+0.66%)
Oct 07, 2004
3.650
3.652
3.621
3.628
345,879
-0.02(-0.59%)
Oct 06, 2004
3.650
3.652
3.623
3.650
277,203
+0.01(+0.33%)
Oct 05, 2004
3.659
3.664
3.635
3.637
361,696
-0.02(-0.46%)
Oct 04, 2004
3.647
3.664
3.628
3.654
430,372
+0.02(+0.46%)
Oct 01, 2004
3.650
3.652
3.621
3.637
277,619
+0.01(+0.40%)
Sep 30, 2004
3.669
3.669
3.618
3.623
459,092
-0.05(-1.31%)
Sep 29, 2004
3.734
3.736
3.664
3.671
489,892
-0.08(-2.05%)
Sep 28, 2004
3.760
3.765
3.724
3.748
473,659
+0.02(+0.65%)
Sep 27, 2004
3.748
3.750
3.714
3.724
351,290
+0.00(+0.13%)
Sep 24, 2004
3.724
3.741
3.700
3.719
427,459
+0.00(+0.00%)
Sep 23, 2004
3.748
3.758
3.719
3.719
391,664
-0.02(-0.64%)
Sep 22, 2004
3.743
3.762
3.712
3.743
431,621
+0.03(+0.71%)
Sep 21, 2004
3.700
3.726
3.700
3.717
860,329
+0.02(+0.45%)
Sep 20, 2004
3.722
3.722
3.681
3.700
643,062
+0.01(+0.19%)
Sep 17, 2004
3.664
3.698
3.652
3.693
438,697
+0.04(+1.19%)
Sep 16, 2004
3.652
3.662
3.635
3.650
284,279
+0.01(+0.26%)
Sep 15, 2004
3.645
3.645
3.623
3.640
266,797
+0.00(+0.13%)
Sep 14, 2004
3.640
3.652
3.623
3.635
282,614
+0.00(+0.07%)
Sep 13, 2004
3.616
3.637
3.606
3.633
209,359
+0.02(+0.60%)
Sep 10, 2004
3.616
3.628
3.594
3.611
185,218
-0.00(-0.07%)
Sep 09, 2004
3.616
3.630
3.604
3.613
285,527
-0.01(-0.40%)
Sep 08, 2004
3.606
3.628
3.597
3.628
362,945
-0.01(-0.26%)
Sep 07, 2004
3.628
3.657
3.623
3.637
305,506
+0.01(+0.40%)
Sep 03, 2004
3.616
3.628
3.609
3.623
242,657
-0.01(-0.20%)
Sep 02, 2004
3.599
3.640
3.594
3.630
587,704
+0.04(+1.07%)
Sep 01, 2004
3.594
3.597
3.582
3.592
221,429
+0.01(+0.34%)
Aug 31, 2004
3.580
3.585
3.575
3.580
585,623
+0.00(+0.00%)
Aug 30, 2004
3.575
3.580
3.565
3.580
288,025
+0.01(+0.34%)
Aug 27, 2004
3.575
3.580
3.549
3.568
211,024
+0.02(+0.47%)
Aug 26, 2004
3.568
3.577
3.546
3.551
198,953
+0.00(+0.14%)
Aug 25, 2004
3.563
3.577
3.525
3.546
389,583
+0.00(+0.07%)
Aug 24, 2004
3.544
3.556
3.517
3.544
291,771
-0.02(-0.47%)
Aug 23, 2004
3.556
3.565
3.546
3.561
219,348
+0.03(+0.95%)
Aug 20, 2004
3.520
3.541
3.517
3.527
242,240
-0.01(-0.20%)
Aug 19, 2004
3.493
3.544
3.493
3.534
251,813
+0.02(+0.48%)
Aug 18, 2004
3.505
3.517
3.477
3.517
272,625
+0.04(+1.24%)
Aug 17, 2004
3.462
3.496
3.462
3.474
154,418
+0.01(+0.21%)
Aug 16, 2004
3.469
3.501
3.460
3.467
331,728
-0.00(-0.07%)
Aug 13, 2004
3.455
3.496
3.455
3.469
449,102
-0.01(-0.41%)
Aug 12, 2004
3.489
3.508
3.481
3.484
221,429
-0.01(-0.21%)
Aug 11, 2004
3.505
3.508
3.472
3.491
280,949
-0.03(-0.89%)
Aug 10, 2004
3.493
3.522
3.469
3.522
404,150
+0.04(+1.03%)
Aug 09, 2004
3.529
3.544
3.477
3.486
384,172
-0.04(-1.23%)
Aug 06, 2004
3.529
3.563
3.527
3.529
335,058
+0.02(+0.48%)
Aug 05, 2004
3.501
3.522
3.496
3.513
209,775
-0.01(-0.34%)
Aug 04, 2004
3.484
3.527
3.484
3.525
346,296
+0.02(+0.62%)
Aug 03, 2004
3.486
3.503
3.474
3.503
290,106
+0.02(+0.55%)
Aug 02, 2004
3.508
3.508
3.481
3.484
250,981
+0.00(+0.07%)
Jul 30, 2004
3.479
3.484
3.469
3.481
117,374
+0.01(+0.42%)
Jul 29, 2004
3.455
3.481
3.445
3.467
198,121
+0.02(+0.63%)
Jul 28, 2004
3.452
3.457
3.426
3.445
217,267
-0.00(-0.07%)
Jul 27, 2004
3.443
3.455
3.407
3.448
280,116
+0.02(+0.63%)
Jul 26, 2004
3.436
3.457
3.412
3.426
307,587
-0.00(-0.14%)
Jul 23, 2004
3.433
3.448
3.407
3.431
193,126
+0.01(+0.21%)
Jul 22, 2004
3.433
3.433
3.400
3.424
196,456
+0.01(+0.21%)
Jul 21, 2004
3.431
3.431
3.400
3.416
272,625
-0.03(-0.84%)
Jul 20, 2004
3.465
3.465
3.424
3.445
264,300
-0.01(-0.42%)
Jul 19, 2004
3.491
3.491
3.438
3.460
231,835
-0.01(-0.21%)
Jul 16, 2004
3.448
3.474
3.428
3.467
187,299
+0.03(+0.98%)
Jul 15, 2004
3.428
3.462
3.426
3.433
223,927
-0.00(-0.14%)
Jul 14, 2004
3.448
3.477
3.431
3.438
233,083
-0.03(-0.76%)
Jul 13, 2004
3.489
3.489
3.450
3.465
267,630
+0.00(+0.00%)
Jul 12, 2004
3.455
3.520
3.455
3.465
400,821
-0.00(-0.07%)
Jul 09, 2004
3.484
3.484
3.448
3.467
150,255
-0.00(-0.14%)
Jul 08, 2004
3.472
3.472
3.448
3.472
145,261
+0.01(+0.42%)
Jul 07, 2004
3.477
3.479
3.450
3.457
287,608
-0.00(-0.07%)
Jul 06, 2004
3.436
3.477
3.436
3.460
434,118
+0.02(+0.63%)
Jul 02, 2004
3.383
3.472
3.383
3.438
675,943
+0.04(+1.20%)
Jul 01, 2004
3.354
3.400
3.354
3.397
319,241
+0.03(+1.00%)
Jun 30, 2004
3.347
3.364
3.316
3.364
390,415
+0.04(+1.23%)
Jun 29, 2004
3.304
3.335
3.275
3.323
286,776
+0.03(+0.80%)
Jun 28, 2004
3.318
3.323
3.277
3.296
236,413
+0.00(+0.07%)
Jun 25, 2004
3.296
3.296
3.263
3.294
316,744
-0.00(-0.07%)
Jun 24, 2004
3.292
3.323
3.284
3.296
307,171
+0.00(+0.00%)
Jun 23, 2004
3.320
3.323
3.280
3.296
329,647
-0.01(-0.44%)
Jun 22, 2004
3.359
3.359
3.308
3.311
337,555
-0.03(-0.79%)
Jun 21, 2004
3.344
3.359
3.318
3.337
230,170
+0.02(+0.51%)
Jun 18, 2004
3.308
3.361
3.308
3.320
260,138
+0.00(+0.07%)
Jun 17, 2004
3.325
3.330
3.304
3.318
277,619
-0.01(-0.22%)
Jun 16, 2004
3.292
3.325
3.287
3.325
245,570
+0.03(+0.87%)
Jun 15, 2004
3.265
3.316
3.255
3.296
403,734
+0.05(+1.48%)
Jun 14, 2004
3.304
3.304
3.239
3.248
439,529
-0.04(-1.31%)
Jun 10, 2004
3.325
3.325
3.267
3.292
337,139
-0.03(-0.94%)
Jun 09, 2004
3.352
3.364
3.311
3.323
332,977
-0.03(-0.86%)
Jun 08, 2004
3.388
3.392
3.340
3.352
272,625
-0.02(-0.71%)
Jun 07, 2004
3.388
3.392
3.354
3.376
313,830
-0.00(-0.14%)
Jun 04, 2004
3.371
3.397
3.366
3.380
270,960
+0.00(+0.14%)
Jun 03, 2004
3.373
3.400
3.373
3.376
231,002
-0.02(-0.64%)
Jun 02, 2004
3.404
3.433
3.378
3.397
648,056
+0.00(+0.14%)
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.