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
Albemarle Corp
(NY:
ALB
)
127.59
+4.64 (+3.77%)
Official Closing Price
Updated: 7:00 PM EDT, May 24, 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 (%)
Jun 30, 2004
6.457
6.494
6.406
6.488
298,547
+0.04(+0.60%)
Jun 29, 2004
6.429
6.509
6.386
6.449
329,767
+0.02(+0.35%)
Jun 28, 2004
6.355
6.529
6.322
6.427
530,994
+0.07(+1.13%)
Jun 25, 2004
6.246
6.355
6.224
6.355
683,438
+0.11(+1.84%)
Jun 24, 2004
6.232
6.263
6.195
6.240
292,693
+0.02(+0.30%)
Jun 23, 2004
6.150
6.228
6.150
6.222
662,950
+0.05(+0.80%)
Jun 22, 2004
6.121
6.191
6.066
6.172
282,936
+0.05(+0.84%)
Jun 21, 2004
6.178
6.178
6.064
6.121
340,255
-0.07(-1.09%)
Jun 18, 2004
6.099
6.191
6.099
6.189
530,750
+0.11(+1.89%)
Jun 17, 2004
6.017
6.099
5.945
6.074
362,695
+0.04(+0.61%)
Jun 16, 2004
6.002
6.037
5.873
6.037
301,474
+0.05(+0.89%)
Jun 15, 2004
5.914
5.996
5.914
5.984
282,692
+0.09(+1.53%)
Jun 14, 2004
5.904
5.912
5.832
5.894
349,280
-0.07(-1.20%)
Jun 10, 2004
5.920
5.971
5.914
5.965
264,643
+0.05(+0.76%)
Jun 09, 2004
6.037
6.099
5.916
5.920
279,766
-0.14(-2.30%)
Jun 08, 2004
5.976
6.092
5.965
6.060
340,499
-0.01(-0.20%)
Jun 07, 2004
5.939
6.074
5.939
6.072
175,859
+0.14(+2.28%)
Jun 04, 2004
5.945
5.980
5.914
5.937
195,860
+0.04(+0.73%)
Jun 03, 2004
5.914
5.916
5.869
5.894
249,033
-0.05(-0.79%)
Jun 02, 2004
5.996
5.996
5.906
5.941
195,860
-0.04(-0.65%)
Jun 01, 2004
5.873
5.996
5.863
5.980
187,567
+0.08(+1.36%)
May 28, 2004
5.898
5.945
5.894
5.900
204,641
-0.00(-0.07%)
May 27, 2004
5.873
5.992
5.805
5.904
223,910
+0.03(+0.52%)
May 26, 2004
5.857
5.902
5.795
5.873
121,467
-0.00(-0.03%)
May 25, 2004
5.719
5.900
5.680
5.875
537,336
+0.17(+3.06%)
May 24, 2004
5.715
5.820
5.660
5.701
300,254
-0.00(-0.04%)
May 21, 2004
5.709
5.814
5.658
5.703
170,493
+0.02(+0.29%)
May 20, 2004
5.633
5.728
5.607
5.686
231,227
+0.06(+1.13%)
May 19, 2004
5.680
5.824
5.586
5.623
338,304
-0.00(-0.07%)
May 18, 2004
5.627
5.689
5.596
5.627
280,253
+0.02(+0.37%)
May 17, 2004
5.662
5.697
5.529
5.607
413,673
-0.06(-1.01%)
May 14, 2004
5.750
5.799
5.650
5.664
325,377
-0.11(-1.85%)
May 13, 2004
5.791
5.818
5.734
5.771
190,250
-0.04(-0.64%)
May 12, 2004
5.787
5.826
5.674
5.807
385,135
+0.04(+0.68%)
May 11, 2004
5.715
5.834
5.709
5.769
268,790
+0.08(+1.41%)
May 10, 2004
5.689
5.766
5.652
5.689
315,620
-0.02(-0.36%)
May 07, 2004
5.865
5.924
5.709
5.709
364,647
-0.15(-2.62%)
May 06, 2004
5.883
5.910
5.783
5.863
389,526
-0.06(-1.07%)
May 05, 2004
5.976
6.006
5.908
5.926
308,059
-0.04(-0.69%)
May 04, 2004
6.017
6.035
5.914
5.967
511,481
-0.06(-0.99%)
May 03, 2004
5.986
6.041
5.924
6.027
502,212
+0.03(+0.51%)
Apr 30, 2004
6.058
6.115
5.965
5.996
350,012
-0.06(-1.02%)
Apr 29, 2004
6.129
6.170
5.990
6.058
313,669
-0.06(-1.04%)
Apr 28, 2004
6.252
6.254
6.099
6.121
405,136
-0.15(-2.35%)
Apr 27, 2004
6.176
6.287
6.150
6.269
396,843
+0.09(+1.43%)
Apr 26, 2004
6.119
6.219
6.099
6.181
312,937
+0.09(+1.52%)
Apr 23, 2004
6.119
6.133
6.006
6.088
302,693
-0.04(-0.67%)
Apr 22, 2004
5.887
6.150
5.875
6.129
341,231
+0.24(+4.11%)
Apr 21, 2004
5.904
5.945
5.850
5.887
217,324
-0.06(-1.00%)
Apr 20, 2004
6.027
6.113
5.947
5.947
298,547
-0.10(-1.66%)
Apr 19, 2004
6.058
6.064
5.996
6.047
550,507
+0.01(+0.17%)
Apr 16, 2004
5.955
6.070
5.939
6.037
404,648
+0.08(+1.38%)
Apr 15, 2004
5.908
5.994
5.908
5.955
268,546
+0.07(+1.15%)
Apr 14, 2004
5.965
5.996
5.836
5.887
418,307
-0.07(-1.24%)
Apr 13, 2004
6.125
6.131
5.961
5.961
324,889
-0.11(-1.89%)
Apr 12, 2004
5.955
6.094
5.955
6.076
192,201
+0.14(+2.38%)
Apr 08, 2004
6.047
6.047
5.926
5.935
211,714
-0.04(-0.69%)
Apr 07, 2004
6.010
6.047
5.930
5.976
248,545
-0.02(-0.31%)
Apr 06, 2004
6.058
6.068
5.994
5.994
240,984
-0.09(-1.55%)
Apr 05, 2004
6.125
6.129
6.072
6.088
209,519
-0.01(-0.17%)
Apr 02, 2004
6.154
6.189
6.099
6.099
389,038
+0.02(+0.27%)
Apr 01, 2004
5.965
6.088
5.961
6.082
314,157
+0.14(+2.31%)
Mar 31, 2004
5.965
5.965
5.861
5.945
199,763
-0.04(-0.72%)
Mar 30, 2004
5.877
5.988
5.877
5.988
229,764
+0.11(+1.88%)
Mar 29, 2004
5.814
5.941
5.801
5.877
277,326
+0.11(+1.99%)
Mar 26, 2004
5.814
5.853
5.748
5.762
321,230
-0.07(-1.16%)
Mar 25, 2004
5.678
5.873
5.658
5.830
352,939
+0.20(+3.53%)
Mar 24, 2004
5.666
5.699
5.621
5.631
241,228
-0.05(-0.83%)
Mar 23, 2004
5.658
5.701
5.617
5.678
262,448
+0.06(+0.98%)
Mar 22, 2004
5.758
5.758
5.584
5.623
296,595
-0.14(-2.35%)
Mar 19, 2004
5.822
5.894
5.742
5.758
236,105
-0.06(-1.06%)
Mar 18, 2004
5.822
5.846
5.723
5.820
273,912
-0.04(-0.66%)
Mar 17, 2004
5.791
5.869
5.791
5.859
256,350
+0.10(+1.82%)
Mar 16, 2004
5.771
5.844
5.691
5.754
333,914
+0.01(+0.25%)
Mar 15, 2004
5.857
5.857
5.723
5.740
293,668
-0.17(-2.81%)
Mar 12, 2004
5.842
5.906
5.773
5.906
209,519
+0.11(+1.95%)
Mar 11, 2004
5.803
5.945
5.777
5.793
391,965
-0.01(-0.18%)
Mar 10, 2004
5.918
5.935
5.783
5.803
329,279
-0.09(-1.60%)
Mar 09, 2004
5.955
5.965
5.889
5.898
263,423
-0.06(-0.96%)
Mar 08, 2004
6.027
6.047
5.945
5.955
233,910
-0.05(-0.89%)
Mar 05, 2004
5.959
6.033
5.953
6.008
252,935
+0.02(+0.41%)
Mar 04, 2004
5.904
5.984
5.883
5.984
240,740
+0.06(+0.93%)
Mar 03, 2004
5.935
5.949
5.879
5.928
418,307
-0.03(-0.45%)
Mar 02, 2004
5.916
5.963
5.910
5.955
620,022
+0.05(+0.90%)
Mar 01, 2004
5.801
5.904
5.797
5.902
600,021
+0.11(+1.91%)
Feb 27, 2004
5.678
5.826
5.654
5.791
666,121
+0.11(+1.99%)
Feb 26, 2004
5.670
5.689
5.582
5.678
498,554
+0.01(+0.18%)
Feb 25, 2004
5.682
5.695
5.648
5.668
370,500
-0.02(-0.36%)
Feb 24, 2004
5.623
5.740
5.576
5.689
308,791
+0.06(+1.06%)
Feb 23, 2004
5.680
5.689
5.588
5.629
345,134
-0.03(-0.62%)
Feb 20, 2004
5.709
5.715
5.613
5.664
501,481
-0.07(-1.14%)
Feb 19, 2004
5.859
5.863
5.730
5.730
650,267
-0.09(-1.62%)
Feb 18, 2004
5.945
5.976
5.801
5.824
618,802
-0.13(-2.20%)
Feb 17, 2004
5.904
5.973
5.889
5.955
439,283
+0.06(+1.08%)
Feb 13, 2004
5.945
5.984
5.883
5.891
506,603
-0.04(-0.66%)
Feb 12, 2004
5.945
5.986
5.904
5.930
295,132
-0.03(-0.58%)
Feb 11, 2004
5.930
5.965
5.879
5.965
815,882
+0.04(+0.69%)
Feb 10, 2004
5.965
5.971
5.904
5.924
784,662
-0.05(-0.79%)
Feb 09, 2004
5.978
6.008
5.951
5.971
665,633
+0.01(+0.14%)
Feb 06, 2004
5.939
6.006
5.914
5.963
734,416
+0.07(+1.15%)
Feb 05, 2004
5.910
5.955
5.894
5.896
450,747
-0.01(-0.21%)
Feb 04, 2004
5.945
5.945
5.863
5.908
669,292
-0.05(-0.89%)
Feb 03, 2004
6.027
6.035
5.945
5.961
475,138
-0.07(-1.09%)
Feb 02, 2004
6.066
6.086
5.996
6.027
456,357
-0.04(-0.64%)
Jan 30, 2004
6.160
6.191
6.047
6.066
585,630
-0.08(-1.33%)
Jan 29, 2004
6.228
6.301
6.129
6.148
668,072
-0.06(-0.96%)
Jan 28, 2004
6.211
6.273
6.193
6.207
479,529
-0.00(-0.07%)
Jan 27, 2004
6.213
6.250
6.199
6.211
280,985
-0.00(-0.03%)
Jan 26, 2004
6.252
6.263
6.183
6.213
212,202
-0.02(-0.30%)
Jan 23, 2004
6.211
6.263
6.209
6.232
438,552
+0.02(+0.33%)
Jan 22, 2004
6.263
6.279
6.207
6.211
331,231
-0.06(-1.01%)
Jan 21, 2004
6.222
6.304
6.217
6.275
261,472
+0.06(+0.96%)
Jan 20, 2004
6.193
6.293
6.187
6.215
390,257
+0.02(+0.36%)
Jan 16, 2004
6.232
6.265
6.193
6.193
272,692
-0.05(-0.85%)
Jan 15, 2004
6.265
6.299
6.181
6.246
230,983
-0.04(-0.62%)
Jan 14, 2004
6.232
6.291
6.232
6.285
247,813
+0.07(+1.05%)
Jan 13, 2004
6.187
6.230
6.154
6.219
286,351
+0.03(+0.53%)
Jan 12, 2004
6.117
6.189
6.109
6.187
346,597
+0.08(+1.28%)
Jan 09, 2004
6.201
6.232
6.099
6.109
480,017
-0.14(-2.20%)
Jan 08, 2004
6.271
6.271
6.230
6.246
301,961
-0.00(-0.07%)
Jan 07, 2004
6.240
6.250
6.191
6.250
240,008
+0.01(+0.16%)
Jan 06, 2004
6.248
6.279
6.228
6.240
367,086
-0.00(-0.03%)
Jan 05, 2004
6.232
6.277
6.209
6.242
296,351
+0.04(+0.66%)
Jan 02, 2004
6.170
6.246
6.170
6.201
582,947
+0.06(+0.93%)
Dec 31, 2003
6.242
6.293
6.144
6.144
614,655
-0.08(-1.25%)
Dec 30, 2003
6.242
6.242
6.193
6.222
278,546
-0.01(-0.23%)
Dec 29, 2003
6.240
6.285
6.209
6.236
334,402
-0.00(-0.07%)
Dec 26, 2003
6.232
6.263
6.222
6.240
94,393
+0.03(+0.46%)
Dec 24, 2003
6.160
6.217
6.154
6.211
74,148
-0.01(-0.13%)
Dec 23, 2003
6.189
6.265
6.174
6.219
250,008
+0.04(+0.70%)
Dec 22, 2003
6.140
6.176
6.109
6.176
231,227
+0.02(+0.33%)
Dec 19, 2003
6.119
6.156
6.058
6.156
346,597
+0.02(+0.27%)
Dec 18, 2003
6.058
6.140
6.012
6.140
238,545
+0.07(+1.08%)
Dec 17, 2003
6.096
6.096
5.998
6.074
351,231
-0.05(-0.84%)
Dec 16, 2003
6.109
6.121
6.045
6.125
218,788
+0.03(+0.57%)
Dec 15, 2003
6.234
6.234
6.115
6.090
577,337
-0.05(-0.87%)
Dec 12, 2003
6.045
6.166
5.967
6.144
681,731
+0.08(+1.32%)
Dec 11, 2003
5.916
6.064
5.900
6.064
439,771
+0.11(+1.89%)
Dec 10, 2003
5.904
5.951
5.904
5.951
418,063
+0.01(+0.10%)
Dec 09, 2003
6.017
6.025
5.939
5.945
616,851
-0.07(-1.19%)
Dec 08, 2003
5.738
6.019
5.738
6.017
586,606
+0.28(+4.97%)
Dec 05, 2003
5.797
5.830
5.736
5.732
160,249
-0.08(-1.38%)
Dec 04, 2003
5.750
5.826
5.713
5.812
491,236
+0.06(+1.11%)
Dec 03, 2003
5.838
5.846
5.742
5.748
639,047
-0.09(-1.61%)
Dec 02, 2003
5.877
5.881
5.834
5.842
437,332
-0.03(-0.52%)
Dec 01, 2003
5.883
5.908
5.840
5.873
288,546
+0.07(+1.24%)
Nov 28, 2003
5.828
5.830
5.781
5.801
222,934
-0.00(-0.07%)
Nov 26, 2003
5.740
5.840
5.740
5.805
427,576
+0.09(+1.51%)
Nov 25, 2003
5.672
5.719
5.633
5.719
408,063
+0.02(+0.36%)
Nov 24, 2003
5.535
5.699
5.522
5.699
473,187
+0.19(+3.38%)
Nov 21, 2003
5.494
5.494
5.482
5.512
183,177
+0.04(+0.79%)
Nov 20, 2003
5.514
5.541
5.514
5.469
197,811
-0.09(-1.55%)
Nov 19, 2003
5.492
5.584
5.459
5.555
244,886
+0.07(+1.19%)
Nov 18, 2003
5.596
5.635
5.488
5.490
242,935
-0.08(-1.47%)
Nov 17, 2003
5.525
5.586
5.514
5.572
497,822
-0.03(-0.59%)
Nov 14, 2003
5.668
5.682
5.619
5.604
376,598
-0.04(-0.69%)
Nov 13, 2003
5.617
5.629
5.617
5.643
232,203
+0.01(+0.11%)
Nov 12, 2003
5.494
5.637
5.494
5.637
228,788
+0.14(+2.57%)
Nov 11, 2003
5.522
5.525
5.465
5.496
236,349
-0.05(-0.89%)
Nov 10, 2003
5.646
5.666
5.518
5.545
438,796
-0.10(-1.81%)
Nov 07, 2003
5.656
5.656
5.656
5.648
467,821
+0.00(+0.04%)
Nov 06, 2003
5.586
5.646
5.535
5.646
251,472
+0.07(+1.25%)
Nov 05, 2003
5.535
5.592
5.514
5.576
301,474
+0.03(+0.55%)
Nov 04, 2003
5.535
5.574
5.516
5.545
259,697
-0.01(-0.18%)
Nov 03, 2003
5.500
5.594
5.498
5.555
216,105
+0.06(+1.04%)
Oct 31, 2003
5.590
5.590
5.482
5.498
218,300
-0.08(-1.51%)
Oct 30, 2003
5.436
5.604
5.412
5.582
515,628
+0.15(+2.83%)
Oct 29, 2003
5.443
5.443
5.385
5.428
320,255
-0.04(-0.68%)
Oct 28, 2003
5.350
5.465
5.311
5.465
545,873
+0.12(+2.26%)
Oct 27, 2003
5.340
5.432
5.287
5.344
513,676
+0.05(+0.85%)
Oct 24, 2003
5.363
5.363
5.254
5.299
504,408
-0.10(-1.93%)
Oct 23, 2003
5.436
5.436
5.301
5.404
789,784
-0.07(-1.24%)
Oct 22, 2003
5.654
5.654
5.406
5.471
941,252
-0.23(-4.10%)
Oct 21, 2003
5.785
5.785
5.621
5.705
710,513
-0.08(-1.38%)
Oct 20, 2003
5.861
5.898
5.752
5.785
277,326
-0.06(-1.05%)
Oct 17, 2003
5.853
5.885
5.791
5.846
331,719
+0.02(+0.32%)
Oct 16, 2003
5.795
5.871
5.762
5.828
166,835
+0.02(+0.39%)
Oct 15, 2003
5.822
5.853
5.766
5.805
237,569
+0.01(+0.11%)
Oct 14, 2003
5.822
5.861
5.740
5.799
322,938
-0.02(-0.32%)
Oct 13, 2003
5.795
5.904
5.775
5.818
234,398
+0.03(+0.50%)
Oct 10, 2003
5.805
5.832
5.728
5.789
310,011
-0.01(-0.21%)
Oct 09, 2003
5.832
5.904
5.758
5.801
461,723
+0.01(+0.14%)
Oct 08, 2003
5.887
5.887
5.766
5.793
475,870
-0.10(-1.77%)
Oct 07, 2003
5.877
5.898
5.848
5.898
363,183
+0.01(+0.24%)
Oct 06, 2003
5.887
5.891
5.855
5.883
309,523
-0.01(-0.17%)
Oct 03, 2003
5.935
5.949
5.881
5.894
439,771
+0.05(+0.91%)
Oct 02, 2003
5.791
5.875
5.783
5.840
353,671
+0.00(+0.07%)
Oct 01, 2003
5.633
5.877
5.631
5.836
558,312
+0.21(+3.72%)
Sep 30, 2003
5.662
5.670
5.607
5.627
520,506
-0.07(-1.29%)
Sep 29, 2003
5.656
5.701
5.576
5.701
596,118
+0.07(+1.20%)
Sep 26, 2003
5.662
5.764
5.633
5.633
704,659
-0.04(-0.69%)
Sep 25, 2003
5.801
5.801
5.670
5.672
365,134
-0.10(-1.71%)
Sep 24, 2003
5.816
5.816
5.742
5.771
520,506
-0.05(-0.78%)
Sep 23, 2003
5.781
5.824
5.756
5.816
203,665
+0.02(+0.28%)
Sep 22, 2003
5.744
5.799
5.682
5.799
360,012
+0.00(+0.07%)
Sep 19, 2003
5.812
5.836
5.762
5.795
336,109
-0.02(-0.35%)
Sep 18, 2003
5.750
5.816
5.723
5.816
507,335
+0.05(+0.78%)
Sep 17, 2003
5.771
5.785
5.742
5.771
420,258
-0.07(-1.19%)
Sep 16, 2003
5.771
5.840
5.771
5.840
366,354
+0.07(+1.21%)
Sep 15, 2003
5.809
5.822
5.719
5.771
459,772
-0.04(-0.71%)
Sep 12, 2003
5.760
5.812
5.662
5.812
552,702
+0.02(+0.28%)
Sep 11, 2003
5.742
5.799
5.664
5.795
492,944
+0.01(+0.11%)
Sep 10, 2003
5.904
5.904
5.785
5.789
354,158
-0.13(-2.22%)
Sep 09, 2003
5.861
5.937
5.844
5.920
419,771
+0.06(+1.01%)
Sep 08, 2003
5.787
5.914
5.766
5.861
243,667
+0.07(+1.17%)
Sep 05, 2003
5.863
5.910
5.783
5.793
273,912
-0.10(-1.70%)
Sep 04, 2003
5.885
5.947
5.869
5.894
360,012
+0.01(+0.14%)
Sep 03, 2003
5.822
5.932
5.787
5.885
349,524
+0.06(+1.09%)
Sep 02, 2003
5.734
5.830
5.705
5.822
300,254
+0.09(+1.61%)
Aug 29, 2003
5.760
5.766
5.730
5.730
425,380
-0.03(-0.46%)
Aug 28, 2003
5.719
5.777
5.668
5.756
379,281
+0.03(+0.50%)
Aug 27, 2003
5.699
5.730
5.654
5.728
180,738
+0.03(+0.50%)
Aug 26, 2003
5.648
5.699
5.592
5.699
247,813
+0.03(+0.62%)
Aug 25, 2003
5.699
5.715
5.633
5.664
223,178
-0.07(-1.14%)
Aug 22, 2003
5.750
5.771
5.707
5.730
375,135
-0.01(-0.18%)
Aug 21, 2003
5.744
5.762
5.699
5.740
306,352
-0.00(-0.04%)
Aug 20, 2003
5.703
5.746
5.652
5.742
235,862
+0.02(+0.36%)
Aug 19, 2003
5.613
5.721
5.613
5.721
268,790
+0.11(+1.94%)
Aug 18, 2003
5.633
5.668
5.586
5.613
276,107
-0.01(-0.18%)
Aug 15, 2003
5.596
5.623
5.518
5.623
131,468
+0.06(+1.11%)
Aug 14, 2003
5.514
5.613
5.484
5.561
220,983
+0.05(+0.97%)
Aug 13, 2003
5.566
5.576
5.504
5.508
399,770
-0.05(-0.89%)
Aug 12, 2003
5.479
5.578
5.459
5.557
216,105
+0.06(+1.12%)
Aug 11, 2003
5.443
5.496
5.406
5.496
331,719
+0.04(+0.75%)
Aug 08, 2003
5.432
5.469
5.383
5.455
362,207
+0.05(+0.87%)
Aug 07, 2003
5.494
5.494
5.328
5.408
344,158
-0.11(-1.93%)
Aug 06, 2003
5.463
5.559
5.373
5.514
398,306
+0.07(+1.20%)
Aug 05, 2003
5.514
5.549
5.438
5.449
242,935
-0.08(-1.41%)
Aug 04, 2003
5.522
5.566
5.371
5.527
384,647
+0.00(+0.07%)
Aug 01, 2003
5.576
5.590
5.438
5.522
267,570
-0.07(-1.28%)
Jul 31, 2003
5.637
5.717
5.588
5.594
358,793
-0.02(-0.40%)
Jul 30, 2003
5.596
5.617
5.473
5.617
334,402
+0.04(+0.74%)
Jul 29, 2003
5.658
5.660
5.504
5.576
357,085
-0.05(-0.91%)
Jul 28, 2003
5.643
5.674
5.586
5.627
386,355
-0.01(-0.25%)
Jul 25, 2003
5.646
5.656
5.494
5.641
456,601
+0.03(+0.47%)
Jul 24, 2003
5.689
5.689
5.551
5.615
580,264
-0.07(-1.30%)
Jul 23, 2003
5.760
5.822
5.555
5.689
660,755
-0.18(-3.04%)
Jul 22, 2003
5.750
5.867
5.740
5.867
389,038
+0.10(+1.81%)
Jul 21, 2003
5.842
5.842
5.717
5.762
198,787
-0.08(-1.37%)
Jul 18, 2003
5.742
5.842
5.738
5.842
259,277
+0.10(+1.75%)
Jul 17, 2003
5.766
5.840
5.740
5.742
215,129
-0.05(-0.85%)
Jul 16, 2003
5.834
5.842
5.744
5.791
190,738
-0.03(-0.60%)
Jul 15, 2003
5.826
5.922
5.791
5.826
250,252
-0.01(-0.25%)
Jul 14, 2003
5.894
5.894
5.822
5.840
475,382
-0.01(-0.18%)
Jul 11, 2003
5.832
5.904
5.832
5.850
260,009
+0.03(+0.49%)
Jul 10, 2003
5.857
5.869
5.771
5.822
315,133
-0.08(-1.42%)
Jul 09, 2003
5.955
5.955
5.850
5.906
347,817
-0.06(-1.03%)
Jul 08, 2003
5.867
5.990
5.861
5.967
254,887
+0.05(+0.76%)
Jul 07, 2003
5.822
5.941
5.822
5.922
314,401
+0.12(+2.01%)
Jul 03, 2003
5.859
5.875
5.793
5.805
201,226
-0.05(-0.91%)
Jul 02, 2003
5.840
5.916
5.812
5.859
455,625
+0.04(+0.74%)
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.