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
)
118.31
-2.58 (-2.13%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 4, 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, 2005
7.523
7.550
7.476
7.476
483,675
-0.03(-0.36%)
Jun 29, 2005
7.488
7.523
7.474
7.503
614,899
+0.03(+0.44%)
Jun 28, 2005
7.482
7.533
7.419
7.470
1,378,097
+0.24(+3.29%)
Jun 27, 2005
7.123
7.287
7.123
7.232
912,959
+0.06(+0.80%)
Jun 24, 2005
7.107
7.185
7.060
7.175
2,929,372
+0.06(+0.86%)
Jun 23, 2005
7.300
7.318
7.093
7.113
640,998
-0.18(-2.53%)
Jun 22, 2005
7.308
7.328
7.257
7.298
532,945
+0.02(+0.25%)
Jun 21, 2005
7.333
7.349
7.234
7.279
839,054
-0.06(-0.87%)
Jun 20, 2005
7.318
7.394
7.281
7.343
580,264
-0.06(-0.78%)
Jun 17, 2005
7.431
7.460
7.390
7.400
1,096,136
+0.01(+0.14%)
Jun 16, 2005
7.382
7.439
7.341
7.390
608,070
+0.01(+0.14%)
Jun 15, 2005
7.400
7.400
7.300
7.380
684,658
+0.00(+0.00%)
Jun 14, 2005
7.353
7.423
7.349
7.380
506,115
+0.03(+0.36%)
Jun 13, 2005
7.322
7.386
7.294
7.353
766,124
+0.00(+0.03%)
Jun 10, 2005
7.431
7.451
7.318
7.351
852,713
-0.06(-0.86%)
Jun 09, 2005
7.460
7.462
7.341
7.415
431,722
-0.05(-0.60%)
Jun 08, 2005
7.595
7.595
7.425
7.460
498,798
-0.13(-1.70%)
Jun 07, 2005
7.605
7.712
7.564
7.589
750,514
-0.01(-0.19%)
Jun 06, 2005
7.628
7.646
7.550
7.603
646,852
-0.02(-0.32%)
Jun 03, 2005
7.738
7.796
7.548
7.628
718,318
-0.11(-1.48%)
Jun 02, 2005
7.882
7.882
7.683
7.743
668,560
-0.17(-2.18%)
Jun 01, 2005
7.835
7.982
7.820
7.915
539,043
+0.12(+1.50%)
May 31, 2005
7.902
7.925
7.790
7.798
352,939
-0.10(-1.32%)
May 27, 2005
7.882
7.915
7.814
7.902
343,182
+0.01(+0.08%)
May 26, 2005
7.882
7.921
7.827
7.896
434,649
+0.08(+1.02%)
May 25, 2005
7.886
7.898
7.638
7.816
684,658
-0.07(-0.88%)
May 24, 2005
7.861
7.915
7.775
7.886
569,044
-0.00(-0.05%)
May 23, 2005
7.794
7.921
7.784
7.890
409,038
+0.11(+1.48%)
May 20, 2005
7.790
7.792
7.708
7.775
334,889
-0.01(-0.18%)
May 19, 2005
7.925
7.952
7.755
7.790
503,432
-0.14(-1.78%)
May 18, 2005
7.749
7.974
7.749
7.931
521,969
+0.24(+3.17%)
May 17, 2005
7.609
7.700
7.581
7.687
886,616
+0.06(+0.81%)
May 16, 2005
7.431
7.626
7.396
7.626
659,047
+0.19(+2.62%)
May 13, 2005
7.595
7.595
7.333
7.431
815,394
-0.13(-1.76%)
May 12, 2005
7.646
7.788
7.523
7.564
1,129,064
-0.09(-1.13%)
May 11, 2005
7.523
7.654
7.396
7.650
769,783
+0.13(+1.69%)
May 10, 2005
7.667
7.667
7.486
7.523
504,408
-0.19(-2.45%)
May 09, 2005
7.656
7.722
7.568
7.712
492,212
+0.03(+0.37%)
May 06, 2005
7.697
7.759
7.632
7.683
419,771
+0.04(+0.48%)
May 05, 2005
7.759
7.825
7.605
7.646
799,296
-0.12(-1.58%)
May 04, 2005
7.656
7.786
7.646
7.769
437,820
+0.18(+2.38%)
May 03, 2005
7.544
7.695
7.544
7.589
767,588
+0.02(+0.33%)
May 02, 2005
7.492
7.572
7.406
7.564
762,710
+0.06(+0.79%)
Apr 29, 2005
7.349
7.513
7.341
7.505
883,689
+0.21(+2.87%)
Apr 28, 2005
7.322
7.413
7.257
7.296
757,587
-0.02(-0.31%)
Apr 27, 2005
7.308
7.380
7.074
7.318
993,937
-0.01(-0.11%)
Apr 26, 2005
7.298
7.468
7.185
7.326
1,740,305
+0.41(+5.90%)
Apr 25, 2005
6.742
6.964
6.724
6.918
1,129,796
+0.22(+3.34%)
Apr 22, 2005
6.826
6.826
6.644
6.695
676,853
-0.16(-2.33%)
Apr 21, 2005
6.755
6.857
6.668
6.855
591,484
+0.20(+2.99%)
Apr 20, 2005
6.816
6.853
6.640
6.656
563,922
-0.17(-2.52%)
Apr 19, 2005
6.755
6.857
6.755
6.828
381,476
+0.10(+1.52%)
Apr 18, 2005
6.662
6.755
6.568
6.726
674,170
+0.07(+1.08%)
Apr 15, 2005
6.908
6.910
6.601
6.654
1,100,526
-0.38(-5.42%)
Apr 14, 2005
7.078
7.144
7.013
7.035
882,470
-0.03(-0.46%)
Apr 13, 2005
7.249
7.253
7.035
7.068
732,708
-0.21(-2.90%)
Apr 12, 2005
7.273
7.349
7.144
7.279
737,831
+0.03(+0.45%)
Apr 11, 2005
7.292
7.304
7.181
7.246
334,889
-0.05(-0.62%)
Apr 08, 2005
7.431
7.431
7.277
7.292
440,503
-0.15(-1.96%)
Apr 07, 2005
7.421
7.462
7.345
7.437
224,886
+0.02(+0.22%)
Apr 06, 2005
7.486
7.542
7.419
7.421
326,596
-0.05(-0.60%)
Apr 05, 2005
7.439
7.474
7.403
7.466
278,546
+0.05(+0.72%)
Apr 04, 2005
7.359
7.439
7.246
7.413
363,671
+0.04(+0.50%)
Apr 01, 2005
7.533
7.574
7.353
7.376
510,749
-0.08(-1.05%)
Mar 31, 2005
7.458
7.470
7.400
7.454
583,679
-0.01(-0.14%)
Mar 30, 2005
7.238
7.464
7.238
7.464
450,747
+0.22(+2.97%)
Mar 29, 2005
7.445
7.503
7.228
7.249
550,507
-0.19(-2.51%)
Mar 28, 2005
7.509
7.538
7.400
7.435
242,447
-0.06(-0.85%)
Mar 24, 2005
7.495
7.589
7.482
7.499
287,327
+0.05(+0.72%)
Mar 23, 2005
7.400
7.536
7.369
7.445
442,942
+0.01(+0.17%)
Mar 22, 2005
7.644
7.650
7.431
7.433
908,081
-0.21(-2.74%)
Mar 21, 2005
7.788
7.788
7.613
7.642
337,085
-0.13(-1.64%)
Mar 18, 2005
7.738
7.777
7.673
7.769
927,837
+0.08(+0.99%)
Mar 17, 2005
7.538
7.728
7.515
7.693
542,946
+0.16(+2.07%)
Mar 16, 2005
7.626
7.628
7.492
7.538
435,869
-0.11(-1.42%)
Mar 15, 2005
7.759
7.810
7.595
7.646
450,991
-0.08(-0.98%)
Mar 14, 2005
7.618
7.802
7.615
7.722
772,466
+0.11(+1.40%)
Mar 11, 2005
7.708
7.738
7.599
7.615
1,144,674
-0.12(-1.51%)
Mar 10, 2005
7.757
7.816
7.667
7.732
404,648
-0.02(-0.32%)
Mar 09, 2005
7.892
7.991
7.751
7.757
771,978
-0.17(-2.10%)
Mar 08, 2005
7.892
7.946
7.790
7.923
516,359
+0.02(+0.23%)
Mar 07, 2005
7.984
8.001
7.872
7.905
206,592
-0.07(-0.90%)
Mar 04, 2005
7.851
8.013
7.831
7.976
311,474
+0.14(+1.81%)
Mar 03, 2005
7.851
7.921
7.798
7.835
322,938
+0.01(+0.13%)
Mar 02, 2005
7.800
7.931
7.759
7.825
458,796
-0.05(-0.57%)
Mar 01, 2005
7.800
7.935
7.800
7.870
455,625
+0.08(+1.03%)
Feb 28, 2005
7.851
7.868
7.720
7.790
853,688
-0.07(-0.84%)
Feb 25, 2005
7.673
7.859
7.642
7.855
1,008,328
+0.23(+3.07%)
Feb 24, 2005
7.482
7.663
7.353
7.622
1,651,034
+0.48(+6.72%)
Feb 23, 2005
7.070
7.160
7.044
7.142
655,389
+0.12(+1.75%)
Feb 22, 2005
7.165
7.195
7.013
7.019
541,726
-0.16(-2.28%)
Feb 18, 2005
7.220
7.285
7.165
7.183
533,921
-0.02(-0.23%)
Feb 17, 2005
7.357
7.357
7.177
7.199
801,247
-0.16(-2.17%)
Feb 16, 2005
7.298
7.396
7.257
7.359
401,965
+0.06(+0.76%)
Feb 15, 2005
7.369
7.406
7.261
7.304
578,557
-0.08(-1.03%)
Feb 14, 2005
7.363
7.388
7.292
7.380
440,991
+0.00(+0.03%)
Feb 11, 2005
7.415
7.421
7.318
7.378
767,100
-0.03(-0.44%)
Feb 10, 2005
7.421
7.492
7.361
7.410
470,504
+0.00(+0.00%)
Feb 09, 2005
7.499
7.503
7.367
7.410
807,345
-0.08(-1.01%)
Feb 08, 2005
7.400
7.486
7.357
7.486
1,438,587
+0.10(+1.33%)
Feb 07, 2005
7.318
7.419
7.308
7.388
1,381,512
+0.08(+1.12%)
Feb 04, 2005
7.212
7.314
7.203
7.306
961,985
+0.10(+1.37%)
Feb 03, 2005
7.298
7.298
7.134
7.208
917,837
-0.08(-1.12%)
Feb 02, 2005
7.257
7.290
7.175
7.290
591,728
+0.03(+0.45%)
Feb 01, 2005
7.197
7.257
7.183
7.257
1,002,474
+0.06(+0.83%)
Jan 31, 2005
7.082
7.197
7.048
7.197
1,229,311
+0.19(+2.75%)
Jan 28, 2005
7.031
7.037
6.970
7.005
583,191
-0.01(-0.15%)
Jan 27, 2005
7.013
7.050
6.984
7.015
592,947
+0.00(+0.06%)
Jan 26, 2005
6.996
7.031
6.968
7.011
626,607
+0.01(+0.21%)
Jan 25, 2005
6.996
7.039
6.970
6.996
807,101
+0.02(+0.35%)
Jan 24, 2005
6.994
7.015
6.953
6.972
1,225,653
-0.03(-0.38%)
Jan 21, 2005
6.972
7.031
6.949
6.998
933,447
+0.03(+0.38%)
Jan 20, 2005
6.908
7.009
6.888
6.972
1,271,020
-0.01(-0.21%)
Jan 19, 2005
7.072
7.089
6.951
6.986
939,057
-0.07(-1.02%)
Jan 18, 2005
6.970
7.074
6.929
7.058
1,683,230
+0.07(+1.06%)
Jan 14, 2005
7.144
7.144
6.949
6.984
6,755,117
-0.25(-3.48%)
Jan 13, 2005
7.328
7.328
7.189
7.236
932,716
-0.09(-1.29%)
Jan 12, 2005
7.318
7.372
7.097
7.331
949,789
-0.01(-0.11%)
Jan 11, 2005
7.413
7.413
7.277
7.339
818,565
-0.08(-1.02%)
Jan 10, 2005
7.441
7.585
7.415
7.415
773,198
-0.06(-0.74%)
Jan 07, 2005
7.443
7.554
7.328
7.470
1,110,039
+0.03(+0.36%)
Jan 06, 2005
7.302
7.454
7.035
7.443
1,861,773
+0.14(+1.94%)
Jan 05, 2005
7.441
7.476
7.302
7.302
729,050
-0.18(-2.41%)
Jan 04, 2005
7.800
7.800
7.462
7.482
570,751
-0.32(-4.07%)
Jan 03, 2005
7.997
8.001
7.773
7.800
446,357
-0.14(-1.71%)
Dec 31, 2004
8.021
8.036
7.917
7.935
295,376
-0.07(-0.87%)
Dec 30, 2004
8.036
8.093
7.958
8.005
407,331
-0.09(-1.16%)
Dec 29, 2004
8.148
8.148
8.058
8.099
187,811
-0.04(-0.45%)
Dec 28, 2004
8.046
8.230
8.046
8.136
296,595
+0.08(+0.99%)
Dec 27, 2004
8.200
8.202
8.036
8.056
227,569
-0.10(-1.26%)
Dec 23, 2004
8.159
8.198
8.097
8.159
285,863
-0.05(-0.57%)
Dec 22, 2004
8.073
8.224
8.066
8.206
250,740
+0.18(+2.25%)
Dec 21, 2004
8.159
8.163
8.013
8.025
460,016
-0.09(-1.06%)
Dec 20, 2004
8.161
8.235
8.097
8.112
213,178
-0.05(-0.60%)
Dec 17, 2004
8.228
8.251
8.001
8.161
463,187
-0.05(-0.57%)
Dec 16, 2004
8.179
8.224
8.099
8.208
388,306
-0.01(-0.10%)
Dec 15, 2004
8.159
8.216
8.116
8.216
265,863
+0.05(+0.65%)
Dec 14, 2004
8.066
8.173
8.066
8.163
315,133
+0.11(+1.32%)
Dec 13, 2004
8.036
8.056
7.962
8.056
209,763
+0.03(+0.36%)
Dec 10, 2004
8.005
8.058
7.937
8.028
255,374
-0.00(-0.03%)
Dec 09, 2004
8.005
8.097
7.892
8.030
321,230
+0.00(+0.03%)
Dec 08, 2004
7.984
8.101
7.974
8.028
270,253
+0.04(+0.54%)
Dec 07, 2004
8.118
8.118
7.984
7.984
433,186
-0.12(-1.44%)
Dec 06, 2004
8.087
8.140
8.007
8.101
299,766
-0.03(-0.33%)
Dec 03, 2004
8.144
8.237
8.085
8.128
294,156
-0.03(-0.33%)
Dec 02, 2004
8.241
8.321
8.093
8.155
313,181
-0.11(-1.34%)
Dec 01, 2004
8.200
8.333
8.198
8.265
456,357
+0.10(+1.20%)
Nov 30, 2004
8.036
8.167
7.972
8.167
592,947
+0.10(+1.25%)
Nov 29, 2004
8.056
8.085
7.861
8.066
423,429
+0.03(+0.36%)
Nov 26, 2004
8.097
8.107
8.015
8.038
82,198
-0.05(-0.63%)
Nov 24, 2004
7.923
8.089
7.872
8.089
321,474
+0.16(+2.04%)
Nov 23, 2004
8.011
8.011
7.792
7.927
274,643
-0.09(-1.07%)
Nov 22, 2004
7.855
8.013
7.814
8.013
255,862
+0.16(+2.09%)
Nov 19, 2004
7.861
7.861
7.671
7.849
298,547
-0.03(-0.42%)
Nov 18, 2004
7.943
7.974
7.773
7.882
311,230
-0.08(-0.98%)
Nov 17, 2004
7.892
8.118
7.888
7.960
324,401
+0.11(+1.41%)
Nov 16, 2004
7.995
8.007
7.833
7.849
297,815
-0.16(-2.05%)
Nov 15, 2004
8.036
8.036
7.907
8.013
317,328
-0.02(-0.28%)
Nov 12, 2004
7.964
8.036
7.876
8.036
183,908
+0.07(+0.90%)
Nov 11, 2004
7.808
7.964
7.790
7.964
351,231
+0.16(+2.00%)
Nov 10, 2004
7.683
7.814
7.677
7.808
258,789
+0.10(+1.30%)
Nov 09, 2004
7.513
7.722
7.464
7.708
501,481
+0.16(+2.15%)
Nov 08, 2004
7.708
7.708
7.546
7.546
499,286
-0.18(-2.36%)
Nov 05, 2004
7.810
7.915
7.654
7.728
468,553
-0.09(-1.13%)
Nov 04, 2004
7.605
7.816
7.560
7.816
465,138
+0.21(+2.78%)
Nov 03, 2004
7.451
7.624
7.451
7.605
414,161
+0.24(+3.29%)
Nov 02, 2004
7.462
7.511
7.316
7.363
454,406
-0.06(-0.80%)
Nov 01, 2004
7.351
7.431
7.281
7.423
236,105
+0.07(+1.00%)
Oct 29, 2004
7.328
7.431
7.265
7.349
372,208
+0.02(+0.22%)
Oct 28, 2004
7.369
7.445
7.287
7.333
962,717
+0.02(+0.28%)
Oct 27, 2004
7.195
7.361
7.177
7.312
410,990
+0.12(+1.62%)
Oct 26, 2004
7.119
7.226
6.941
7.195
296,351
+0.07(+1.01%)
Oct 25, 2004
7.031
7.216
7.011
7.123
266,594
+0.11(+1.52%)
Oct 22, 2004
7.082
7.242
7.017
7.017
308,059
-0.06(-0.78%)
Oct 21, 2004
6.990
7.130
6.929
7.072
269,277
+0.09(+1.29%)
Oct 20, 2004
6.949
7.021
6.892
6.982
279,766
+0.01(+0.18%)
Oct 19, 2004
6.937
7.003
6.937
6.970
811,980
+0.05(+0.77%)
Oct 18, 2004
6.857
6.957
6.755
6.916
274,643
+0.02(+0.27%)
Oct 15, 2004
6.867
7.093
6.867
6.898
266,838
+0.03(+0.45%)
Oct 14, 2004
6.804
6.931
6.793
6.867
261,960
+0.07(+0.96%)
Oct 13, 2004
7.101
7.103
6.787
6.802
314,889
-0.25(-3.55%)
Oct 12, 2004
7.056
7.082
6.921
7.052
191,470
-0.04(-0.52%)
Oct 11, 2004
7.011
7.097
7.011
7.089
122,443
+0.09(+1.23%)
Oct 08, 2004
7.072
7.134
6.976
7.003
250,008
-0.09(-1.30%)
Oct 07, 2004
7.349
7.349
7.093
7.095
272,936
-0.28(-3.83%)
Oct 06, 2004
7.175
7.378
7.103
7.378
369,525
+0.20(+2.83%)
Oct 05, 2004
7.249
7.257
7.138
7.175
210,495
-0.07(-1.02%)
Oct 04, 2004
7.287
7.331
7.212
7.249
226,349
+0.00(+0.06%)
Oct 01, 2004
7.205
7.279
7.126
7.244
396,843
+0.05(+0.71%)
Sep 30, 2004
7.044
7.255
7.031
7.193
426,356
+0.16(+2.24%)
Sep 29, 2004
6.990
7.087
6.970
7.035
270,741
+0.03(+0.44%)
Sep 28, 2004
6.816
7.031
6.816
7.005
313,913
+0.17(+2.55%)
Sep 27, 2004
6.992
6.992
6.750
6.830
428,551
-0.16(-2.32%)
Sep 24, 2004
6.990
7.117
6.990
6.992
206,104
-0.02(-0.29%)
Sep 23, 2004
7.042
7.078
7.003
7.013
158,298
-0.04(-0.55%)
Sep 22, 2004
7.062
7.076
6.931
7.052
289,278
-0.03(-0.41%)
Sep 21, 2004
7.042
7.132
7.042
7.080
262,936
+0.05(+0.70%)
Sep 20, 2004
7.021
7.121
7.003
7.031
148,054
-0.03(-0.44%)
Sep 17, 2004
7.126
7.152
7.009
7.062
392,209
-0.02(-0.23%)
Sep 16, 2004
6.970
7.101
6.970
7.078
218,300
+0.15(+2.10%)
Sep 15, 2004
6.878
6.945
6.857
6.933
285,619
+0.04(+0.59%)
Sep 14, 2004
6.970
6.970
6.857
6.892
285,375
-0.08(-1.12%)
Sep 13, 2004
7.011
7.029
6.964
6.970
287,083
-0.04(-0.56%)
Sep 10, 2004
7.042
7.042
6.964
7.009
261,228
-0.05(-0.70%)
Sep 09, 2004
7.000
7.072
6.990
7.058
535,872
+0.08(+1.12%)
Sep 08, 2004
7.169
7.185
6.980
6.980
593,191
-0.19(-2.63%)
Sep 07, 2004
7.113
7.195
7.082
7.169
637,095
+0.14(+1.95%)
Sep 03, 2004
6.986
7.052
6.980
7.031
335,865
+0.01(+0.12%)
Sep 02, 2004
6.888
7.035
6.863
7.023
421,722
+0.11(+1.60%)
Sep 01, 2004
6.818
6.933
6.765
6.912
641,730
+0.09(+1.38%)
Aug 31, 2004
6.785
6.867
6.744
6.818
294,156
+0.05(+0.79%)
Aug 30, 2004
6.709
6.800
6.687
6.765
529,531
+0.05(+0.79%)
Aug 27, 2004
6.726
6.785
6.662
6.711
626,363
+0.00(+0.03%)
Aug 26, 2004
6.709
6.793
6.701
6.709
475,626
+0.02(+0.34%)
Aug 25, 2004
6.619
6.687
6.527
6.687
425,380
+0.09(+1.43%)
Aug 24, 2004
6.552
6.648
6.541
6.593
267,570
+0.09(+1.36%)
Aug 23, 2004
6.605
6.642
6.504
6.504
246,350
-0.09(-1.31%)
Aug 20, 2004
6.531
6.611
6.504
6.591
312,937
+0.09(+1.36%)
Aug 19, 2004
6.591
6.591
6.457
6.502
316,108
-0.11(-1.70%)
Aug 18, 2004
6.468
6.615
6.416
6.615
167,323
+0.11(+1.70%)
Aug 17, 2004
6.560
6.560
6.478
6.504
236,105
-0.03(-0.53%)
Aug 16, 2004
6.355
6.545
6.355
6.539
204,397
+0.17(+2.74%)
Aug 13, 2004
6.437
6.451
6.347
6.365
207,324
-0.03(-0.51%)
Aug 12, 2004
6.498
6.498
6.383
6.398
361,476
-0.11(-1.70%)
Aug 11, 2004
6.509
6.539
6.349
6.509
792,223
-0.03(-0.44%)
Aug 10, 2004
6.392
6.545
6.377
6.537
689,048
+0.19(+2.94%)
Aug 09, 2004
6.256
6.377
6.250
6.351
490,017
+0.13(+2.04%)
Aug 06, 2004
6.254
6.275
6.170
6.224
373,915
-0.06(-0.98%)
Aug 05, 2004
6.492
6.509
6.265
6.285
342,695
-0.22(-3.43%)
Aug 04, 2004
6.427
6.533
6.363
6.509
485,627
+0.06(+0.89%)
Aug 03, 2004
6.494
6.498
6.414
6.451
707,098
+0.02(+0.29%)
Aug 02, 2004
6.283
6.463
6.273
6.433
588,801
+0.12(+1.88%)
Jul 30, 2004
6.386
6.386
6.301
6.314
245,374
-0.09(-1.41%)
Jul 29, 2004
6.324
6.422
6.293
6.404
426,600
+0.13(+1.99%)
Jul 28, 2004
6.301
6.312
6.193
6.279
368,305
-0.02(-0.33%)
Jul 27, 2004
6.273
6.345
6.246
6.299
382,452
+0.04(+0.66%)
Jul 26, 2004
6.297
6.326
6.224
6.258
346,353
-0.02(-0.29%)
Jul 23, 2004
6.334
6.375
6.236
6.277
351,963
-0.08(-1.26%)
Jul 22, 2004
6.160
6.359
6.047
6.357
533,433
+0.21(+3.37%)
Jul 21, 2004
6.314
6.332
6.150
6.150
420,990
-0.15(-2.44%)
Jul 20, 2004
6.242
6.308
6.232
6.304
216,836
+0.05(+0.82%)
Jul 19, 2004
6.330
6.330
6.217
6.252
210,495
-0.05(-0.81%)
Jul 16, 2004
6.340
6.351
6.228
6.304
278,058
-0.04(-0.58%)
Jul 15, 2004
6.353
6.394
6.320
6.340
128,053
+0.01(+0.13%)
Jul 14, 2004
6.306
6.424
6.217
6.332
290,010
-0.00(-0.06%)
Jul 13, 2004
6.320
6.367
6.293
6.336
124,882
+0.04(+0.59%)
Jul 12, 2004
6.310
6.345
6.203
6.299
166,347
-0.01(-0.16%)
Jul 09, 2004
6.267
6.338
6.254
6.310
97,808
+0.06(+0.88%)
Jul 08, 2004
6.314
6.377
6.252
6.254
204,153
-0.10(-1.58%)
Jul 07, 2004
6.304
6.427
6.304
6.355
246,838
+0.06(+0.91%)
Jul 06, 2004
6.375
6.435
6.260
6.297
312,937
-0.11(-1.73%)
Jul 02, 2004
6.416
6.437
6.334
6.408
165,127
+0.01(+0.10%)
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.