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
(DJI:
DJI
)
38,798.99
USD
-87.18 (-0.22%)
Daily Price
Updated: 4:15 PM EDT, Jun 7, 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, 2000
10393
10627
10162
10448
14,597,000
+49.90(+0.48%)
Jun 29, 2000
10524
10583
10279
10398
11,109,000
-129.80(-1.23%)
Jun 28, 2000
10506
10713
10399
10528
10,951,000
+23.30(+0.22%)
Jun 27, 2000
10542
10742
10385
10504
10,425,000
-38.50(-0.37%)
Jun 26, 2000
10404
10680
10365
10543
8,890,000
+138.20(+1.33%)
Jun 23, 2000
10376
10555
10283
10405
8,476,000
+28.70(+0.28%)
Jun 22, 2000
10496
10597
10257
10376
10,227,000
-121.60(-1.16%)
Jun 21, 2000
10447
10608
10312
10498
10,096,000
+62.50(+0.60%)
Jun 20, 2000
10559
10632
10319
10435
10,315,000
-122.60(-1.16%)
Jun 19, 2000
10448
10734
10322
10558
9,217,000
+108.50(+1.04%)
Jun 16, 2000
10718
10784
10393
10449
12,508,000
-265.50(-2.48%)
Jun 15, 2000
10690
10890
10553
10715
10,114,000
+26.80(+0.25%)
Jun 14, 2000
10632
10861
10543
10688
9,297,000
+66.20(+0.62%)
Jun 13, 2000
10562
10752
10396
10622
9,359,000
+57.60(+0.55%)
Jun 12, 2000
10615
10758
10477
10564
7,741,000
-49.90(-0.47%)
Jun 09, 2000
10678
10848
10516
10614
7,860,000
-54.60(-0.51%)
Jun 08, 2000
10819
10888
10525
10669
8,543,000
-144.20(-1.33%)
Jun 07, 2000
10734
10974
10589
10813
8,546,000
+77.30(+0.72%)
Jun 06, 2000
10823
10917
10593
10736
9,501,000
-79.70(-0.74%)
Jun 05, 2000
10793
10952
10629
10815
8,386,000
+20.50(+0.19%)
Jun 02, 2000
10660
11013
10600
10795
11,624,000
+142.60(+1.34%)
Jun 01, 2000
10532
10780
10423
10652
9,601,000
+129.90(+1.23%)
May 31, 2000
10528
10693
10377
10522
9,605,000
-4.80(-0.05%)
May 30, 2000
10302
10596
10288
10527
8,442,000
+227.90(+2.21%)
May 26, 2000
10323
10488
10163
10299
7,226,000
-24.70(-0.24%)
May 25, 2000
10530
10644
10208
10324
9,845,000
-211.40(-2.01%)
May 24, 2000
10421
10680
10241
10535
11,523,000
+113.00(+1.08%)
May 23, 2000
10539
10672
10326
10422
8,699,000
-120.20(-1.14%)
May 22, 2000
10625
10718
10308
10542
8,690,000
-84.30(-0.79%)
May 19, 2000
10764
10822
10468
10627
8,537,000
-150.50(-1.40%)
May 18, 2000
10772
10938
10669
10777
8,079,000
+7.60(+0.07%)
May 17, 2000
10931
10947
10649
10770
8,205,000
-164.90(-1.51%)
May 16, 2000
10816
11087
10724
10935
9,555,000
+126.80(+1.17%)
May 15, 2000
10607
10902
10509
10808
8,546,000
+198.40(+1.87%)
May 12, 2000
10549
10780
10444
10609
8,582,000
+63.40(+0.60%)
May 11, 2000
10369
10677
10316
10546
9,536,000
+178.20(+1.72%)
May 10, 2000
10533
10650
10170
10368
10,064,000
-169.00(-1.60%)
May 09, 2000
10608
10766
10436
10537
8,966,000
-66.80(-0.63%)
May 08, 2000
10571
10744
10400
10604
7,876,000
+25.70(+0.24%)
May 05, 2000
10410
10689
10313
10578
8,055,000
+165.40(+1.59%)
May 04, 2000
10479
10632
10293
10412
9,258,000
-67.60(-0.65%)
May 03, 2000
10732
10754
10345
10480
9,916,000
-251.00(-2.34%)
May 02, 2000
10806
10932
10581
10731
10,115,000
-80.70(-0.75%)
May 01, 2000
10749
11001
10622
10812
9,663,000
+77.90(+0.73%)
Apr 28, 2000
10893
11005
10632
10734
9,846,000
-154.20(-1.42%)
Apr 27, 2000
10942
11025
10650
10888
11,110,000
-57.40(-0.52%)
Apr 26, 2000
11128
11247
10816
10946
9,996,000
-179.30(-1.61%)
Apr 25, 2000
10917
11266
10765
11125
10,711,000
+218.70(+2.01%)
Apr 24, 2000
10822
11060
10579
10906
8,687,000
+62.10(+0.57%)
Apr 20, 2000
10668
10942
10582
10844
8,962,000
+169.00(+1.58%)
Apr 19, 2000
10749
10909
10503
10675
10,014,000
-92.40(-0.86%)
Apr 18, 2000
10584
10942
10425
10767
11,094,000
+184.90(+1.75%)
Apr 17, 2000
10303
10722
10129
10582
12,047,000
+276.70(+2.68%)
Apr 14, 2000
10923
10923
10174
10306
12,797,000
-617.70(-5.65%)
Apr 13, 2000
11133
11291
10806
10924
10,320,000
-201.60(-1.81%)
Apr 12, 2000
11283
11600
11026
11125
11,759,000
-162.00(-1.44%)
Apr 11, 2000
11181
11460
11024
11287
9,714,000
+100.50(+0.90%)
Apr 10, 2000
11115
11404
10955
11187
8,537,000
+75.10(+0.68%)
Apr 07, 2000
11122
11318
10933
11112
8,916,000
-2.80(-0.03%)
Apr 06, 2000
11030
11304
10921
11114
10,080,000
+80.40(+0.73%)
Apr 05, 2000
11163
11327
10894
11034
11,103,000
-130.90(-1.17%)
Apr 04, 2000
11225
11531
10683
11165
15,154,600
-57.10(-0.51%)
Apr 03, 2000
10863
11344
10822
11222
10,217,000
+300.00(+2.75%)
Mar 31, 2000
10993
11245
10801
10922
12,274,000
-58.30(-0.53%)
Mar 30, 2000
11008
11258
10797
10980
11,934,000
-38.50(-0.35%)
Mar 29, 2000
10939
11214
10792
11019
10,619,000
+82.60(+0.76%)
Mar 28, 2000
11024
11193
10805
10936
9,591,000
-89.70(-0.81%)
Mar 27, 2000
11093
11275
10882
11026
9,010,000
-86.90(-0.78%)
Mar 24, 2000
11108
11311
10901
11113
10,522,000
-7.20(-0.06%)
Mar 23, 2000
10884
11225
10738
11120
10,783,000
+253.20(+2.33%)
Mar 22, 2000
10917
11055
10672
10867
10,750,000
-40.60(-0.37%)
Mar 21, 2000
10680
11012
10516
10907
10,659,000
+227.10(+2.13%)
Mar 20, 2000
10595
10866
10457
10680
9,208,000
+85.00(+0.80%)
Mar 17, 2000
10630
10849
10399
10595
12,951,000
-35.40(-0.33%)
Mar 16, 2000
10140
10716
10140
10631
14,823,000
+499.20(+4.93%)
Mar 15, 2000
9808
10295
9677
10131
13,028,000
+320.16(+3.26%)
Mar 14, 2000
9958
10149
9747
9811
10,940,000
-135.89(-1.37%)
Mar 13, 2000
9911
10111
9670
9947
10,161,000
+18.31(+0.18%)
Mar 10, 2000
10008
10212
9793
9929
11,388,000
-81.88(-0.82%)
Mar 09, 2000
9855
10097
9667
10011
11,230,000
+154.17(+1.56%)
Mar 08, 2000
9801
10037
9612
9857
12,030,000
+60.50(+0.62%)
Mar 07, 2000
10198
10209
9652
9796
13,141,000
-374.47(-3.68%)
Mar 06, 2000
10359
10519
10039
10170
10,290,000
-196.70(-1.90%)
Mar 03, 2000
10171
10582
10148
10367
11,503,000
+202.30(+1.99%)
Mar 02, 2000
10135
10362
9987
10165
11,986,000
+27.00(+0.27%)
Mar 01, 2000
10128
10356
9936
10138
12,741,000
+9.60(+0.09%)
Feb 29, 2000
10040
10332
9927
10128
12,043,000
+89.60(+0.89%)
Feb 28, 2000
9855
10228
9760
10039
10,265,000
+176.58(+1.79%)
Feb 25, 2000
10091
10196
9768
9862
10,652,000
-230.48(-2.28%)
Feb 24, 2000
10242
10322
9878
10093
12,150,000
-133.10(-1.30%)
Feb 23, 2000
10295
10443
10078
10226
9,937,000
-79.10(-0.77%)
Feb 22, 2000
10220
10447
10012
10305
9,800,000
+85.30(+0.83%)
Feb 18, 2000
10515
10562
10129
10220
10,423,000
-295.10(-2.81%)
Feb 17, 2000
10566
10769
10349
10515
10,348,000
-46.80(-0.44%)
Feb 16, 2000
10712
10832
10469
10561
10,188,000
-156.70(-1.46%)
Feb 15, 2000
10520
10821
10377
10718
10,921,000
+198.30(+1.89%)
Feb 14, 2000
10432
10675
10328
10520
9,273,000
+94.60(+0.91%)
Feb 11, 2000
10639
10763
10301
10425
10,257,000
-218.40(-2.05%)
Feb 10, 2000
10698
10854
10491
10644
10,588,000
-55.60(-0.52%)
Feb 09, 2000
10949
11016
10648
10699
10,505,000
-258.40(-2.36%)
Feb 08, 2000
10904
11139
10827
10958
10,477,000
+51.80(+0.47%)
Feb 07, 2000
10966
11098
10733
10906
9,181,000
-58.00(-0.53%)
Feb 04, 2000
11014
11201
10848
10964
10,451,000
-49.60(-0.45%)
Feb 03, 2000
11010
11208
10800
11013
11,465,000
+10.20(+0.09%)
Feb 02, 2000
11038
11228
10876
11003
10,386,000
-37.80(-0.34%)
Feb 01, 2000
10938
11187
10798
11041
9,810,000
+100.50(+0.92%)
Jan 31, 2000
10736
11060
10610
10940
9,938,000
+201.60(+1.88%)
Jan 28, 2000
11025
11115
10649
10739
10,958,000
-289.10(-2.62%)
Jan 27, 2000
11036
11274
10818
11028
11,295,000
-5.00(-0.05%)
Jan 26, 2000
11026
11281
10871
11033
11,173,000
+3.10(+0.03%)
Jan 25, 2000
11011
11229
10780
11030
10,737,000
+21.70(+0.20%)
Jan 24, 2000
11252
11501
10849
11008
11,158,000
-243.50(-2.16%)
Jan 21, 2000
11356
11514
11114
11252
12,098,000
-99.60(-0.88%)
Jan 20, 2000
11490
11655
11194
11351
11,007,000
-138.10(-1.20%)
Jan 19, 2000
11535
11711
11320
11489
10,878,000
-71.30(-0.62%)
Jan 18, 2000
11719
11835
11397
11561
10,567,000
-162.30(-1.38%)
Jan 14, 2000
11619
11908
11506
11723
10,859,000
+140.60(+1.21%)
Jan 13, 2000
11558
11761
11421
11582
10,304,000
+31.30(+0.27%)
Jan 12, 2000
11507
11752
11386
11551
9,746,000
+40.00(+0.35%)
Jan 11, 2000
11568
11748
11398
11511
10,140,000
-61.10(-0.53%)
Jan 10, 2000
11532
11765
11427
11572
10,648,000
+49.60(+0.43%)
Jan 07, 2000
11247
11656
11168
11523
12,252,000
+269.30(+2.39%)
Jan 06, 2000
11113
11448
10963
11253
10,923,000
+130.60(+1.17%)
Jan 05, 2000
10989
11338
10863
11123
10,855,000
+124.80(+1.13%)
Jan 04, 2000
11350
11358
10907
10998
10,090,000
-359.60(-3.17%)
Jan 03, 2000
11502
11641
11181
11358
9,318,000
-139.60(-1.21%)
Dec 31, 1999
11454
11598
11368
11497
3,740,500
+44.20(+0.39%)
Dec 30, 1999
11484
11640
11389
11453
5,546,800
-31.80(-0.28%)
Dec 29, 1999
11473
11659
11368
11485
5,678,600
+8.00(+0.07%)
Dec 28, 1999
11389
11614
11302
11477
6,554,000
+85.60(+0.75%)
Dec 27, 1999
11411
11603
11253
11391
7,226,000
-14.70(-0.13%)
Dec 23, 1999
11202
11506
11202
11406
7,286,000
+202.20(+1.80%)
Dec 22, 1999
11200
11375
11076
11204
8,500,000
+3.10(+0.03%)
Dec 21, 1999
11142
11336
10974
11200
9,635,000
+56.20(+0.50%)
Dec 20, 1999
11254
11417
11026
11144
9,046,000
-113.10(-1.00%)
Dec 17, 1999
11259
11497
11104
11257
13,498,000
+12.50(+0.11%)
Dec 16, 1999
11224
11397
11016
11245
10,703,000
+19.60(+0.17%)
Dec 15, 1999
11159
11400
11015
11225
10,339,000
+65.10(+0.58%)
Dec 14, 1999
11195
11336
11027
11160
10,278,000
-32.40(-0.29%)
Dec 13, 1999
11218
11380
11024
11193
9,776,000
-32.10(-0.29%)
Dec 10, 1999
11138
11359
11042
11225
9,872,000
+89.90(+0.81%)
Dec 09, 1999
11074
11328
10963
11135
11,221,000
+66.70(+0.60%)
Dec 08, 1999
11107
11273
10957
11068
9,570,000
-38.60(-0.35%)
Dec 07, 1999
11222
11351
10994
11107
10,858,000
-118.30(-1.05%)
Dec 06, 1999
11287
11413
11100
11225
9,168,000
-61.20(-0.54%)
Dec 03, 1999
11046
11424
11046
11286
10,064,000
+247.10(+2.24%)
Dec 02, 1999
10995
11184
10896
11039
9,007,000
+40.70(+0.37%)
Dec 01, 1999
10876
11111
10798
10998
8,840,000
+120.60(+1.11%)
Nov 30, 1999
10946
11142
10785
10878
9,515,000
-70.10(-0.64%)
Nov 29, 1999
10986
11059
10814
10948
8,661,000
-41.00(-0.37%)
Nov 26, 1999
11007
11116
10938
10989
3,121,200
-19.30(-0.18%)
Nov 24, 1999
11000
11131
10859
11008
7,348,000
+12.60(+0.11%)
Nov 23, 1999
11090
11179
10900
10996
9,261,000
-93.90(-0.85%)
Nov 22, 1999
11009
11195
10888
11090
8,735,000
+85.60(+0.78%)
Nov 19, 1999
11033
11146
10872
11004
8,938,000
-31.80(-0.29%)
Nov 18, 1999
10888
11147
10860
11036
10,228,000
+152.60(+1.40%)
Nov 17, 1999
10929
11041
10774
10883
9,600,000
-49.20(-0.45%)
Nov 16, 1999
10763
10993
10692
10932
9,422,000
+171.50(+1.59%)
Nov 15, 1999
10765
10899
10627
10761
7,957,000
-8.50(-0.08%)
Nov 12, 1999
10594
10845
10513
10769
9,002,000
+174.00(+1.64%)
Nov 11, 1999
10603
10717
10485
10595
8,913,000
-2.40(-0.02%)
Nov 10, 1999
10612
10713
10449
10598
9,847,000
-19.60(-0.18%)
Nov 09, 1999
10715
10806
10507
10617
8,543,000
-101.50(-0.95%)
Nov 08, 1999
10668
10839
10548
10719
8,068,000
+14.30(+0.13%)
Nov 05, 1999
10640
10886
10637
10704
10,073,000
+64.90(+0.61%)
Nov 04, 1999
10612
10818
10523
10640
9,817,000
+30.50(+0.29%)
Nov 03, 1999
10582
10759
10486
10609
9,144,000
+27.30(+0.26%)
Nov 02, 1999
10654
10816
10508
10582
9,045,000
-66.70(-0.63%)
Nov 01, 1999
10731
10829
10568
10648
8,610,000
-81.40(-0.76%)
Oct 29, 1999
10629
10883
10580
10730
11,205,000
+107.40(+1.01%)
Oct 28, 1999
10398
10727
10398
10622
11,351,000
+227.60(+2.19%)
Oct 27, 1999
10303
10515
10172
10395
9,501,000
+92.80(+0.90%)
Oct 26, 1999
10351
10486
10209
10302
8,783,000
-47.80(-0.46%)
Oct 25, 1999
10469
10518
10226
10350
7,770,000
-120.30(-1.15%)
Oct 22, 1999
10582
10582
10301
10470
9,592,000
+172.50(+1.68%)
Oct 21, 1999
10391
10414
10048
10298
10,125,000
-94.70(-0.91%)
Oct 20, 1999
10203
10485
10144
10392
9,288,000
+187.50(+1.84%)
Oct 19, 1999
10118
10418
10094
10205
9,057,000
+88.60(+0.88%)
Oct 18, 1999
10018
10221
9884
10116
8,187,000
+96.60(+0.96%)
Oct 15, 1999
10287
10287
9911
10020
9,126,000
-266.90(-2.59%)
Oct 14, 1999
10231
10417
10072
10287
8,923,000
+54.40(+0.53%)
Oct 13, 1999
10412
10496
10174
10232
8,215,000
-184.90(-1.77%)
Oct 12, 1999
10649
10660
10366
10417
7,783,000
-231.10(-2.17%)
Oct 11, 1999
10650
10781
10546
10648
6,559,000
-1.60(-0.02%)
Oct 08, 1999
10534
10744
10424
10650
8,973,000
+112.80(+1.07%)
Oct 07, 1999
10588
10687
10431
10537
8,278,000
-51.30(-0.48%)
Oct 06, 1999
10400
10656
10341
10588
8,952,000
+187.70(+1.80%)
Oct 05, 1999
10401
10578
10250
10401
9,657,000
-0.60(-0.01%)
Oct 04, 1999
10275
10538
10220
10401
8,033,000
+128.20(+1.25%)
Oct 01, 1999
10336
10426
10108
10273
8,962,000
-64.00(-0.62%)
Sep 30, 1999
10214
10456
10157
10337
10,176,000
+123.50(+1.21%)
Sep 29, 1999
10274
10408
10120
10214
8,560,000
-62.00(-0.60%)
Sep 28, 1999
10300
10386
10055
10276
8,854,000
-27.90(-0.27%)
Sep 27, 1999
10279
10499
10202
10303
7,806,000
+24.10(+0.23%)
Sep 24, 1999
10312
10428
10129
10279
8,728,000
-39.30(-0.38%)
Sep 23, 1999
10524
10644
10260
10319
8,908,000
-205.50(-1.95%)
Sep 22, 1999
10599
10688
10408
10524
8,222,000
-74.40(-0.70%)
Sep 21, 1999
10823
10823
10517
10598
8,173,000
-225.40(-2.08%)
Sep 20, 1999
10802
10919
10716
10824
5,680,000
+20.30(+0.19%)
Sep 17, 1999
10745
10947
10691
10804
8,619,000
+66.10(+0.62%)
Sep 16, 1999
10796
10876
10592
10738
7,390,000
-63.90(-0.59%)
Sep 15, 1999
10910
11050
10757
10801
7,873,000
-108.90(-1.00%)
Sep 14, 1999
11029
11061
10816
10910
7,345,000
-120.00(-1.09%)
Sep 13, 1999
11027
11146
10887
11030
6,579,000
+1.90(+0.02%)
Sep 10, 1999
11087
11218
10966
11028
8,085,000
-51.00(-0.46%)
Sep 09, 1999
11031
11172
10901
11079
7,739,000
+43.10(+0.39%)
Sep 08, 1999
11034
11165
10899
11036
7,912,000
+2.20(+0.02%)
Sep 07, 1999
11079
11192
10911
11034
7,153,000
-44.40(-0.40%)
Sep 03, 1999
10922
11156
10922
11078
6,632,000
+235.30(+2.17%)
Sep 02, 1999
10924
10924
10670
10843
6,871,000
-94.70(-0.87%)
Sep 01, 1999
10828
11014
10784
10938
7,082,000
+108.60(+1.00%)
Aug 31, 1999
10910
11079
10725
10829
8,617,000
-84.80(-0.78%)
Aug 30, 1999
11088
11177
10870
10914
5,979,000
-176.10(-1.59%)
Aug 27, 1999
11198
11295
11021
11090
5,700,500
-108.30(-0.97%)
Aug 26, 1999
11326
11394
11134
11198
7,190,000
-127.50(-1.13%)
Aug 25, 1999
11282
11429
11106
11326
8,646,000
+42.70(+0.38%)
Aug 24, 1999
11298
11405
11136
11283
7,327,000
-16.50(-0.15%)
Aug 23, 1999
11100
11344
11088
11300
6,826,000
+199.20(+1.79%)
Aug 20, 1999
10964
11155
10916
11101
6,612,000
+136.80(+1.25%)
Aug 19, 1999
10989
11037
10810
10964
6,842,000
-27.60(-0.25%)
Aug 18, 1999
11110
11154
10914
10991
6,828,000
-125.70(-1.13%)
Aug 17, 1999
11050
11180
10964
11117
6,915,000
+70.30(+0.64%)
Aug 16, 1999
10980
11105
10854
11047
5,835,500
+73.10(+0.67%)
Aug 13, 1999
10822
11050
10822
10974
6,917,000
+184.30(+1.71%)
Aug 12, 1999
10786
10968
10688
10789
7,456,000
+1.60(+0.01%)
Aug 11, 1999
10651
10879
10596
10788
7,923,000
+132.60(+1.24%)
Aug 10, 1999
10704
10813
10487
10655
8,362,000
-52.50(-0.49%)
Aug 09, 1999
10714
10855
10572
10708
6,843,000
-6.30(-0.06%)
Aug 06, 1999
10793
10896
10584
10714
6,989,000
-79.80(-0.74%)
Aug 05, 1999
10675
10877
10509
10794
8,593,000
+119.00(+1.11%)
Aug 04, 1999
10676
10902
10585
10675
7,893,000
-2.50(-0.02%)
Aug 03, 1999
10646
10813
10538
10677
7,396,000
+31.30(+0.29%)
Aug 02, 1999
10655
10849
10551
10646
6,495,500
-9.20(-0.09%)
Jul 30, 1999
10791
10898
10595
10655
7,368,000
-136.10(-1.26%)
Jul 29, 1999
10920
10920
10672
10791
7,701,000
-180.80(-1.65%)
Jul 28, 1999
10979
11090
10851
10972
6,909,000
-6.90(-0.06%)
Jul 27, 1999
10863
11079
10834
10979
7,238,000
+115.80(+1.07%)
Jul 26, 1999
10911
11014
10749
10863
6,134,500
-47.80(-0.44%)
Jul 23, 1999
10980
11070
10814
10911
6,305,800
-58.20(-0.53%)
Jul 22, 1999
11003
11140
10797
10969
7,717,000
-33.60(-0.31%)
Jul 21, 1999
10999
11143
10866
11003
7,855,000
+6.70(+0.06%)
Jul 20, 1999
11130
11246
10914
10996
7,548,000
-191.60(-1.71%)
Jul 19, 1999
11210
11322
11070
11188
6,423,300
-22.10(-0.20%)
Jul 16, 1999
11189
11300
11069
11210
7,141,000
+23.40(+0.21%)
Jul 15, 1999
11200
11313
11073
11186
8,188,000
+38.30(+0.34%)
Jul 14, 1999
11202
11290
11052
11148
7,561,000
-26.90(-0.24%)
Jul 13, 1999
11106
11278
11014
11175
7,360,000
-26.00(-0.23%)
Jul 12, 1999
11234
11315
11088
11201
6,853,000
+7.30(+0.07%)
Jul 09, 1999
11143
11284
11051
11194
7,010,000
+66.80(+0.60%)
Jul 08, 1999
11119
11291
10986
11127
8,306,000
-60.50(-0.54%)
Jul 07, 1999
11130
11268
11008
11187
7,912,000
+52.30(+0.47%)
Jul 06, 1999
11120
11291
11022
11135
7,229,000
-4.10(-0.04%)
Jul 02, 1999
11090
11205
10996
11139
6,135,700
+72.80(+0.66%)
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.