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
Petmed Express Inc
(NQ:
PETS
)
4.340
+0.110 (+2.60%)
Streaming Delayed Price
Updated: 4:00 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 (%)
Jul 30, 2004
2.235
2.336
2.043
2.073
1,250,752
-0.19(-8.28%)
Jul 29, 2004
2.417
2.473
2.235
2.260
746,100
-0.15(-6.29%)
Jul 28, 2004
2.503
2.503
2.402
2.412
492,391
-0.05(-2.05%)
Jul 27, 2004
2.523
2.528
2.377
2.463
1,321,150
-0.02(-0.61%)
Jul 26, 2004
3.110
3.161
2.321
2.478
4,291,118
-1.06(-30.00%)
Jul 22, 2004
3.550
3.570
3.489
3.540
316,395
+0.05(+1.30%)
Jul 21, 2004
3.525
3.545
3.464
3.494
164,328
-0.01(-0.29%)
Jul 20, 2004
3.504
3.565
3.489
3.504
272,298
-0.04(-1.00%)
Jul 19, 2004
3.590
3.641
3.464
3.540
502,476
-0.10(-2.64%)
Jul 16, 2004
3.621
3.697
3.590
3.636
267,156
+0.03(+0.84%)
Jul 15, 2004
3.767
3.828
3.590
3.606
467,079
-0.19(-5.06%)
Jul 14, 2004
3.788
3.869
3.767
3.798
257,071
-0.05(-1.31%)
Jul 13, 2004
3.747
3.894
3.747
3.848
141,389
-0.03(-0.65%)
Jul 12, 2004
4.020
4.020
3.747
3.874
627,057
-0.12(-2.92%)
Jul 09, 2004
3.767
4.025
3.767
3.990
363,459
+0.26(+6.91%)
Jul 08, 2004
3.803
3.884
3.666
3.732
351,397
-0.11(-2.77%)
Jul 07, 2004
3.995
3.995
3.798
3.838
272,891
+0.01(+0.26%)
Jul 06, 2004
3.995
4.025
3.823
3.828
261,422
-0.14(-3.57%)
Jul 02, 2004
4.142
4.142
3.944
3.970
329,051
-0.13(-3.09%)
Jul 01, 2004
4.126
4.137
4.041
4.096
282,185
+0.04(+1.01%)
Jun 30, 2004
4.172
4.248
4.035
4.055
681,437
-0.08(-1.97%)
Jun 29, 2004
4.152
4.344
4.137
4.137
465,497
-0.03(-0.61%)
Jun 28, 2004
4.379
4.379
4.147
4.162
339,532
-0.09(-2.14%)
Jun 25, 2004
4.319
4.384
2.129
4.253
1,526,610
-0.06(-1.41%)
Jun 24, 2004
4.273
4.349
4.146
4.314
304,531
+0.02(+0.47%)
Jun 23, 2004
3.995
4.319
3.899
4.293
450,864
+0.30(+7.60%)
Jun 22, 2004
4.066
4.066
3.869
3.990
338,741
-0.08(-1.87%)
Jun 21, 2004
4.096
4.101
4.035
4.066
185,684
-0.04(-0.86%)
Jun 18, 2004
4.207
4.278
3.970
4.101
648,611
-0.13(-2.99%)
Jun 17, 2004
4.268
4.319
4.197
4.228
179,159
-0.09(-2.11%)
Jun 16, 2004
4.207
4.480
4.172
4.319
668,781
+0.07(+1.67%)
Jun 15, 2004
4.329
4.425
4.172
4.248
546,376
-0.17(-3.78%)
Jun 14, 2004
4.456
4.501
4.309
4.415
698,048
-0.09(-1.91%)
Jun 10, 2004
4.652
4.683
4.425
4.501
466,486
-0.05(-1.11%)
Jun 09, 2004
4.597
4.652
4.298
4.551
1,095,520
-0.03(-0.55%)
Jun 08, 2004
4.683
4.774
4.430
4.577
1,222,276
-0.13(-2.69%)
Jun 07, 2004
5.199
5.259
4.612
4.703
1,926,653
-0.32(-6.44%)
Jun 04, 2004
5.436
5.866
4.920
5.027
6,818,132
+0.23(+4.76%)
Jun 03, 2004
4.187
4.920
4.147
4.798
2,752,643
+0.75(+18.45%)
Jun 02, 2004
4.278
4.359
3.985
4.051
1,332,619
-0.28(-6.43%)
Jun 01, 2004
4.627
4.678
4.324
4.329
767,259
+0.00(+0.00%)
May 28, 2004
4.400
4.541
4.172
4.329
410,523
+0.09(+2.15%)
May 27, 2004
3.783
4.298
3.722
4.238
631,407
+0.57(+15.43%)
May 26, 2004
3.570
3.702
3.570
3.671
228,200
+0.12(+3.42%)
May 25, 2004
3.813
3.818
3.403
3.550
407,359
-0.22(-5.90%)
May 24, 2004
3.565
3.798
3.413
3.772
425,156
+0.37(+10.85%)
May 21, 2004
4.167
4.167
3.343
3.403
1,525,225
-0.65(-16.08%)
May 20, 2004
4.253
4.273
4.056
4.056
194,978
-0.17(-4.07%)
May 19, 2004
4.273
4.496
4.091
4.228
411,314
-0.07(-1.65%)
May 18, 2004
4.582
4.708
4.111
4.298
504,058
-0.08(-1.73%)
May 17, 2004
5.153
5.234
4.273
4.374
632,198
-0.88(-16.83%)
May 14, 2004
5.148
5.376
5.108
5.259
107,574
+0.10(+1.96%)
May 13, 2004
5.355
5.563
5.143
5.158
172,831
-0.09(-1.73%)
May 12, 2004
5.295
5.436
5.209
5.249
237,692
-0.07(-1.24%)
May 11, 2004
5.219
5.482
5.183
5.315
205,459
-0.11(-1.96%)
May 10, 2004
5.290
5.426
5.118
5.421
183,114
+0.09(+1.61%)
May 07, 2004
5.487
5.502
5.244
5.335
173,622
-0.08(-1.49%)
May 06, 2004
5.563
5.563
5.244
5.416
325,096
-0.04(-0.74%)
May 05, 2004
5.775
5.775
5.365
5.456
115,682
-0.21(-3.75%)
May 04, 2004
5.431
5.907
5.365
5.669
165,316
+0.22(+4.09%)
May 03, 2004
5.244
5.512
5.168
5.446
111,727
+0.07(+1.22%)
Apr 30, 2004
5.816
6.003
5.233
5.381
380,466
-0.49(-8.35%)
Apr 29, 2004
6.068
6.144
5.816
5.871
259,642
-0.25(-4.13%)
Apr 28, 2004
6.195
6.205
6.109
6.124
97,687
-0.09(-1.46%)
Apr 27, 2004
6.063
6.220
6.063
6.215
29,662
+0.10(+1.65%)
Apr 26, 2004
6.346
6.346
6.068
6.114
89,381
-0.05(-0.75%)
Apr 23, 2004
6.177
6.177
6.003
6.160
45,086
+0.09(+1.52%)
Apr 22, 2004
6.144
6.346
6.018
6.068
197,154
-0.10(-1.65%)
Apr 21, 2004
6.255
6.346
6.094
6.169
50,425
+0.00(+0.00%)
Apr 20, 2004
6.220
6.245
6.084
6.169
74,748
+0.06(+0.99%)
Apr 19, 2004
6.119
6.245
5.942
6.109
93,139
-0.01(-0.17%)
Apr 16, 2004
6.129
6.220
6.119
6.119
147,915
-0.10(-1.55%)
Apr 15, 2004
5.876
6.266
5.603
6.215
418,631
+0.34(+5.77%)
Apr 14, 2004
5.199
5.927
5.199
5.876
267,354
+0.61(+11.62%)
Apr 13, 2004
5.302
5.563
5.168
5.264
60,312
-0.03(-0.48%)
Apr 12, 2004
5.487
5.487
5.209
5.290
86,811
-0.15(-2.70%)
Apr 08, 2004
5.360
5.487
5.360
5.436
40,933
-0.04(-0.65%)
Apr 07, 2004
5.563
5.563
5.462
5.472
93,732
-0.09(-1.64%)
Apr 06, 2004
5.765
5.765
5.456
5.563
111,727
-0.18(-3.08%)
Apr 05, 2004
5.810
5.810
5.568
5.740
114,100
+0.03(+0.44%)
Apr 02, 2004
5.618
5.740
5.588
5.714
40,735
+0.15(+2.73%)
Apr 01, 2004
5.537
5.740
5.537
5.563
127,151
+0.00(+0.00%)
Mar 31, 2004
5.507
5.810
5.507
5.563
198,933
-0.19(-3.34%)
Mar 30, 2004
5.664
5.765
5.537
5.755
90,568
+0.12(+2.15%)
Mar 29, 2004
5.639
5.639
5.431
5.633
85,426
+0.01(+0.18%)
Mar 26, 2004
5.593
5.694
5.467
5.623
133,677
+0.11(+1.92%)
Mar 25, 2004
5.730
5.740
5.259
5.517
147,124
+0.18(+3.32%)
Mar 24, 2004
5.209
5.345
5.209
5.340
84,833
+0.10(+1.81%)
Mar 23, 2004
5.295
5.355
5.209
5.245
68,222
+0.02(+0.30%)
Mar 22, 2004
5.279
5.386
5.183
5.229
63,674
-0.18(-3.36%)
Mar 19, 2004
5.325
5.446
5.325
5.411
90,370
+0.06(+1.13%)
Mar 18, 2004
5.193
5.456
5.193
5.350
59,126
+0.04(+0.76%)
Mar 17, 2004
5.376
5.517
5.264
5.310
50,821
-0.07(-1.32%)
Mar 16, 2004
5.188
5.542
5.188
5.381
44,888
+0.06(+1.14%)
Mar 15, 2004
5.381
5.714
5.158
5.320
158,988
-0.20(-3.57%)
Mar 12, 2004
5.547
5.714
5.462
5.517
68,816
-0.12(-2.15%)
Mar 11, 2004
5.381
5.684
5.188
5.639
183,905
+0.14(+2.58%)
Mar 10, 2004
5.730
5.730
5.467
5.497
49,436
-0.22(-3.81%)
Mar 09, 2004
5.639
5.714
5.401
5.714
116,670
+0.06(+0.98%)
Mar 08, 2004
5.992
5.992
5.633
5.659
39,549
-0.26(-4.36%)
Mar 05, 2004
5.861
5.987
5.816
5.917
178,565
+0.05(+0.86%)
Mar 04, 2004
5.702
6.063
5.588
5.866
133,875
+0.08(+1.31%)
Mar 03, 2004
5.790
5.816
5.365
5.790
138,818
+0.06(+1.06%)
Mar 02, 2004
5.821
5.912
5.568
5.730
105,003
-0.01(-0.18%)
Mar 01, 2004
5.512
5.816
5.401
5.740
77,516
+0.31(+5.68%)
Feb 27, 2004
5.431
5.446
5.383
5.431
114,298
+0.00(+0.00%)
Feb 26, 2004
5.507
5.507
5.360
5.431
62,883
+0.05(+0.94%)
Feb 25, 2004
5.183
5.431
5.153
5.381
191,617
+0.08(+1.53%)
Feb 24, 2004
5.816
5.866
5.082
5.300
327,469
-0.58(-9.81%)
Feb 23, 2004
6.068
6.068
5.790
5.876
121,219
-0.17(-2.76%)
Feb 20, 2004
6.018
6.068
5.876
6.043
56,753
-0.02(-0.33%)
Feb 19, 2004
5.821
6.104
5.821
6.063
162,152
+0.17(+2.92%)
Feb 18, 2004
6.124
6.124
5.816
5.891
170,062
-0.20(-3.32%)
Feb 17, 2004
6.316
6.352
6.073
6.094
184,696
-0.22(-3.45%)
Feb 13, 2004
6.018
6.614
5.998
6.311
205,459
-0.24(-3.70%)
Feb 12, 2004
6.119
6.604
6.119
6.554
1,516,327
+0.23(+3.69%)
Feb 11, 2004
6.081
6.321
6.073
6.321
472,814
+0.23(+3.81%)
Feb 10, 2004
6.149
6.195
5.967
6.089
211,391
-0.06(-0.91%)
Feb 09, 2004
5.967
6.195
5.689
6.144
285,547
+0.22(+3.67%)
Feb 06, 2004
5.967
6.068
5.467
5.927
266,365
-0.11(-1.84%)
Feb 05, 2004
5.967
6.068
5.841
6.038
271,309
+0.20(+3.47%)
Feb 04, 2004
6.078
6.078
5.563
5.836
280,010
-0.18(-2.94%)
Feb 03, 2004
5.603
6.574
5.542
6.012
334,786
+0.35(+6.15%)
Feb 02, 2004
5.431
5.750
5.295
5.664
279,812
+0.35(+6.67%)
Jan 30, 2004
5.325
5.381
5.108
5.310
119,439
+0.04(+0.67%)
Jan 29, 2004
5.386
5.537
5.204
5.274
286,140
-0.12(-2.16%)
Jan 28, 2004
5.613
5.765
5.209
5.391
266,168
-0.18(-3.19%)
Jan 27, 2004
5.148
5.765
5.143
5.568
271,902
+0.46(+9.02%)
Jan 26, 2004
5.133
5.158
4.551
5.108
348,035
+0.00(+0.00%)
Jan 23, 2004
5.563
5.689
4.956
5.108
512,363
-0.20(-3.81%)
Jan 22, 2004
4.298
5.310
4.298
5.310
1,415,475
+1.01(+23.53%)
Jan 21, 2004
4.020
4.324
3.995
4.298
337,357
+0.30(+7.59%)
Jan 20, 2004
3.692
4.046
3.692
3.995
371,171
+0.20(+5.33%)
Jan 16, 2004
3.742
3.919
3.742
3.793
182,718
+0.13(+3.45%)
Jan 15, 2004
3.565
3.692
3.565
3.666
80,645
+0.05(+1.40%)
Jan 14, 2004
3.545
3.616
3.540
3.616
220,694
+0.05(+1.42%)
Jan 13, 2004
3.616
3.616
3.540
3.565
139,674
-0.05(-1.40%)
Jan 12, 2004
3.793
3.793
3.565
3.616
132,028
-0.18(-4.67%)
Jan 09, 2004
3.894
3.894
3.742
3.793
112,447
-0.13(-3.23%)
Jan 08, 2004
4.061
4.061
3.894
3.919
119,241
-0.18(-4.32%)
Jan 07, 2004
4.147
4.223
4.046
4.096
317,967
-0.05(-1.22%)
Jan 06, 2004
3.742
4.172
3.742
4.147
165,119
+0.33(+8.61%)
Jan 05, 2004
3.641
3.843
3.565
3.818
112,913
+0.20(+5.59%)
Jan 02, 2004
3.565
3.641
3.312
3.616
493,379
-0.03(-0.69%)
Dec 31, 2003
3.651
3.681
3.545
3.641
167,689
-0.03(-0.69%)
Dec 30, 2003
3.793
3.793
3.651
3.666
205,212
-0.05(-1.36%)
Dec 29, 2003
3.843
3.944
3.666
3.717
197,949
-0.13(-3.29%)
Dec 26, 2003
3.944
3.944
3.843
3.843
33,715
-0.08(-1.94%)
Dec 24, 2003
3.919
4.020
3.869
3.919
68,649
-0.10(-2.52%)
Dec 23, 2003
4.147
4.147
3.894
4.020
174,007
-0.10(-2.45%)
Dec 22, 2003
4.177
4.197
4.046
4.121
105,310
-0.07(-1.57%)
Dec 19, 2003
4.172
4.197
4.172
4.187
66,650
+0.02(+0.36%)
Dec 18, 2003
4.197
4.223
4.172
4.172
53,996
+0.03(+0.61%)
Dec 17, 2003
4.096
4.197
4.096
4.147
52,501
-0.04(-0.97%)
Dec 16, 2003
4.223
4.223
4.147
4.187
98,482
-0.04(-0.84%)
Dec 15, 2003
4.223
4.223
4.147
4.223
52,373
+0.03(+0.60%)
Dec 12, 2003
4.212
4.223
4.147
4.197
41,477
+0.00(+0.00%)
Dec 11, 2003
4.212
4.248
4.147
4.197
68,025
+0.02(+0.48%)
Dec 10, 2003
4.248
4.324
4.172
4.177
134,784
-0.05(-1.08%)
Dec 09, 2003
4.298
4.298
4.223
4.223
33,919
-0.10(-2.22%)
Dec 08, 2003
4.273
4.339
4.197
4.319
99,868
+0.05(+1.07%)
Dec 05, 2003
4.248
4.248
4.197
4.273
26,167
+0.03(+0.60%)
Dec 04, 2003
4.298
4.298
4.197
4.248
40,763
-0.03(-0.59%)
Dec 03, 2003
4.223
4.273
4.197
4.273
110,350
+0.13(+3.05%)
Dec 02, 2003
4.096
4.197
4.071
4.147
157,499
-0.03(-0.61%)
Dec 01, 2003
4.298
4.298
4.147
4.172
110,115
-0.10(-2.37%)
Nov 28, 2003
4.223
4.273
4.197
4.273
67,773
+0.08(+1.81%)
Nov 26, 2003
4.172
4.223
4.172
4.197
23,757
+0.05(+1.22%)
Nov 25, 2003
4.162
4.223
4.132
4.147
150,703
-0.02(-0.36%)
Nov 24, 2003
4.187
4.197
4.147
4.162
55,260
-0.04(-0.84%)
Nov 21, 2003
4.223
4.248
4.197
4.197
115,850
-0.03(-0.60%)
Nov 20, 2003
4.197
4.298
4.197
4.223
43,998
-0.08(-1.76%)
Nov 19, 2003
4.223
4.298
4.147
4.298
73,957
+0.03(+0.59%)
Nov 18, 2003
4.400
4.400
4.248
4.273
115,688
-0.10(-2.31%)
Nov 17, 2003
4.501
4.501
4.374
4.374
60,273
-0.05(-1.14%)
Nov 14, 2003
4.374
4.475
4.349
4.425
22,816
+0.03(+0.57%)
Nov 13, 2003
4.475
4.475
4.374
4.400
19,310
-0.08(-1.70%)
Nov 12, 2003
4.475
4.475
4.374
4.475
23,393
+0.03(+0.57%)
Nov 11, 2003
4.577
4.577
4.400
4.450
121,614
-0.10(-2.22%)
Nov 10, 2003
4.577
4.577
4.526
4.551
15,977
+0.03(+0.56%)
Nov 07, 2003
4.561
4.642
4.501
4.526
182,214
-0.03(-0.56%)
Nov 06, 2003
4.551
4.551
4.450
4.551
73,140
+0.00(+0.00%)
Nov 05, 2003
4.602
4.642
4.501
4.551
272,476
-0.05(-1.10%)
Nov 04, 2003
4.673
4.678
4.577
4.602
266,318
-0.07(-1.41%)
Nov 03, 2003
4.566
4.718
4.652
4.668
325,053
+0.10(+2.21%)
Oct 31, 2003
4.273
4.566
4.248
4.566
351,199
+0.41(+9.85%)
Oct 30, 2003
4.197
4.197
4.147
4.157
62,488
+0.03(+0.61%)
Oct 29, 2003
4.096
4.177
4.081
4.132
130,513
+0.07(+1.62%)
Oct 28, 2003
4.177
4.177
3.995
4.066
264,783
-0.10(-2.31%)
Oct 27, 2003
4.046
4.172
4.046
4.162
424,168
+0.12(+2.87%)
Oct 24, 2003
4.071
4.071
4.020
4.046
2,023,549
-0.10(-2.44%)
Oct 23, 2003
4.172
4.172
4.046
4.147
61,894
+0.00(+0.00%)
Oct 22, 2003
3.944
4.147
3.843
4.147
400,834
+0.25(+6.49%)
Oct 21, 2003
3.752
3.944
3.752
3.894
252,127
+0.14(+3.77%)
Oct 20, 2003
3.808
3.808
3.742
3.752
30,848
-0.02(-0.40%)
Oct 17, 2003
3.742
3.808
3.742
3.767
35,792
-0.03(-0.67%)
Oct 16, 2003
3.717
3.793
3.676
3.793
47,459
+0.08(+2.04%)
Oct 15, 2003
3.692
3.793
3.692
3.717
105,597
+0.05(+1.38%)
Oct 14, 2003
3.717
3.778
3.666
3.666
178,763
-0.05(-1.36%)
Oct 13, 2003
3.616
3.767
3.590
3.717
151,870
+0.18(+5.00%)
Oct 10, 2003
3.641
3.666
3.413
3.540
308,288
-0.13(-3.45%)
Oct 09, 2003
3.793
3.843
3.590
3.666
1,733,651
-0.18(-4.61%)
Oct 08, 2003
3.944
3.944
3.818
3.843
96,500
-0.10(-2.56%)
Oct 07, 2003
3.944
3.944
3.909
3.944
47,261
+0.01(+0.26%)
Oct 06, 2003
3.919
3.970
3.894
3.934
111,331
+0.03(+0.65%)
Oct 03, 2003
3.909
3.919
3.869
3.909
199,922
+0.04(+1.05%)
Oct 02, 2003
3.894
3.909
3.843
3.869
20,763
+0.00(+0.00%)
Oct 01, 2003
3.894
3.894
3.793
3.869
52,996
-0.03(-0.65%)
Sep 30, 2003
3.919
3.924
3.767
3.894
139,411
-0.01(-0.13%)
Sep 29, 2003
3.886
3.919
3.869
3.899
127,942
+0.08(+2.12%)
Sep 26, 2003
3.886
3.894
3.767
3.818
80,087
-0.05(-1.31%)
Sep 25, 2003
3.767
3.869
3.742
3.869
134,468
+0.13(+3.38%)
Sep 24, 2003
3.757
3.767
3.742
3.742
59,126
+0.03(+0.68%)
Sep 23, 2003
3.717
3.757
3.717
3.717
39,747
-0.03(-0.68%)
Sep 22, 2003
3.843
3.869
3.692
3.742
82,658
-0.13(-3.27%)
Sep 19, 2003
3.869
3.919
3.717
3.869
2,251,354
+0.00(+0.00%)
Sep 18, 2003
3.843
3.919
3.793
3.869
201,109
+0.02(+0.53%)
Sep 17, 2003
3.919
3.919
3.843
3.848
27,486
-0.05(-1.17%)
Sep 16, 2003
3.843
3.894
3.742
3.894
227,014
+0.13(+3.36%)
Sep 15, 2003
3.843
3.843
3.742
3.767
67,827
-0.03(-0.67%)
Sep 12, 2003
3.767
3.793
3.692
3.793
64,267
+0.05(+1.35%)
Sep 11, 2003
3.767
3.767
3.742
3.742
6,921
-0.03(-0.67%)
Sep 10, 2003
3.894
3.894
3.742
3.767
46,470
-0.10(-2.61%)
Sep 09, 2003
3.919
3.919
3.869
3.869
43,504
-0.03(-0.65%)
Sep 08, 2003
3.742
4.010
3.692
3.894
132,293
+0.19(+5.05%)
Sep 05, 2003
3.616
3.707
3.565
3.707
68,025
+0.10(+2.66%)
Sep 04, 2003
3.565
3.641
3.540
3.611
69,804
-0.01(-0.14%)
Sep 03, 2003
3.641
3.707
3.616
3.616
142,378
-0.07(-1.79%)
Sep 02, 2003
3.692
3.752
3.616
3.681
43,899
-0.06(-1.49%)
Aug 29, 2003
3.666
3.752
3.656
3.737
77,714
+0.10(+2.64%)
Aug 28, 2003
3.641
3.666
3.565
3.641
46,668
-0.03(-0.69%)
Aug 27, 2003
3.641
3.666
3.540
3.666
216,335
+0.00(+0.00%)
Aug 26, 2003
3.692
3.742
3.590
3.666
49,436
+0.08(+2.11%)
Aug 25, 2003
3.540
3.590
3.439
3.590
30,650
+0.10(+2.90%)
Aug 22, 2003
3.540
3.540
3.413
3.489
17,401
-0.05(-1.43%)
Aug 21, 2003
3.666
3.666
3.515
3.540
48,645
-0.08(-2.10%)
Aug 20, 2003
3.236
3.692
3.236
3.616
375,324
+0.25(+7.52%)
Aug 19, 2003
3.515
3.565
3.287
3.363
95,314
-0.16(-4.45%)
Aug 18, 2003
3.540
3.717
3.515
3.520
79,494
-0.12(-3.33%)
Aug 15, 2003
3.778
3.793
3.489
3.641
138,818
-0.15(-4.00%)
Aug 14, 2003
3.914
3.914
3.778
3.793
72,771
-0.10(-2.60%)
Aug 13, 2003
3.960
3.960
3.869
3.894
139,411
-0.07(-1.66%)
Aug 12, 2003
4.020
4.020
3.924
3.960
121,416
-0.04(-0.89%)
Aug 11, 2003
4.056
4.056
3.970
3.995
198,142
-0.05(-1.25%)
Aug 08, 2003
3.944
4.056
3.818
4.046
248,370
+0.10(+2.56%)
Aug 07, 2003
4.071
4.071
3.843
3.944
102,235
-0.13(-3.11%)
Aug 06, 2003
4.071
4.096
4.020
4.071
106,585
-0.05(-1.23%)
Aug 05, 2003
4.147
4.172
3.944
4.121
313,429
+0.10(+2.52%)
Aug 04, 2003
3.641
4.071
3.616
4.020
1,454,827
+0.43(+11.97%)
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.