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
Old Dominion Freight Line Inc
(NQ:
ODFL
)
172.91
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 13, 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 29, 2005
4.330
4.354
4.221
4.234
865,202
-0.10(-2.24%)
Jul 28, 2005
4.201
4.353
4.119
4.331
886,891
+0.13(+3.10%)
Jul 27, 2005
4.128
4.242
4.128
4.201
499,318
+0.08(+1.95%)
Jul 26, 2005
4.157
4.187
4.111
4.120
819,462
-0.03(-0.83%)
Jul 25, 2005
4.157
4.161
4.088
4.155
928,829
+0.02(+0.46%)
Jul 22, 2005
3.999
4.156
3.973
4.136
1,684,962
+0.23(+5.79%)
Jul 21, 2005
3.917
3.962
3.835
3.909
647,839
-0.01(-0.16%)
Jul 20, 2005
3.756
3.916
3.753
3.916
1,373,136
+0.18(+4.72%)
Jul 19, 2005
3.849
3.849
3.729
3.739
832,552
-0.08(-2.04%)
Jul 18, 2005
3.875
3.923
3.790
3.817
538,425
-0.08(-1.97%)
Jul 15, 2005
3.958
3.960
3.845
3.894
404,370
-0.09(-2.31%)
Jul 14, 2005
3.936
4.072
3.936
3.986
1,145,233
+0.08(+2.03%)
Jul 13, 2005
3.918
3.923
3.866
3.907
794,650
-0.01(-0.23%)
Jul 12, 2005
3.861
3.923
3.834
3.916
620,216
+0.02(+0.53%)
Jul 11, 2005
3.872
3.944
3.854
3.895
446,444
+0.00(+0.10%)
Jul 08, 2005
3.739
3.891
3.719
3.891
929,007
+0.16(+4.21%)
Jul 07, 2005
3.678
3.756
3.623
3.734
808,865
+0.02(+0.52%)
Jul 06, 2005
3.726
3.752
3.689
3.715
545,434
-0.01(-0.34%)
Jul 05, 2005
3.576
3.728
3.563
3.728
1,118,079
+0.14(+3.96%)
Jul 01, 2005
3.436
3.595
3.436
3.586
1,318,332
+0.16(+4.55%)
Jun 30, 2005
3.486
3.536
3.416
3.430
1,154,641
-0.05(-1.36%)
Jun 29, 2005
3.464
3.527
3.464
3.477
1,169,587
+0.00(+0.00%)
Jun 28, 2005
3.457
3.490
3.424
3.477
570,017
+0.04(+1.08%)
Jun 27, 2005
3.422
3.527
3.407
3.440
941,382
+0.01(+0.22%)
Jun 24, 2005
3.510
3.564
3.420
3.432
1,122,157
-0.08(-2.26%)
Jun 23, 2005
3.539
3.565
3.501
3.512
1,101,031
-0.03(-0.97%)
Jun 22, 2005
3.550
3.582
3.475
3.546
2,214,256
-0.01(-0.36%)
Jun 21, 2005
3.467
3.615
3.467
3.559
2,257,900
+0.10(+2.77%)
Jun 20, 2005
3.457
3.490
3.412
3.463
1,781,709
+0.02(+0.44%)
Jun 17, 2005
3.498
3.594
3.436
3.448
2,477,114
-0.07(-2.03%)
Jun 16, 2005
3.484
3.560
3.484
3.519
1,136,983
+0.04(+1.21%)
Jun 15, 2005
3.421
3.494
3.386
3.477
1,475,385
+0.07(+2.14%)
Jun 14, 2005
3.495
3.509
3.385
3.404
1,316,017
-0.08(-2.35%)
Jun 13, 2005
3.514
3.537
3.456
3.486
1,185,226
-0.04(-1.02%)
Jun 10, 2005
3.592
3.592
3.498
3.522
1,548,049
-0.09(-2.41%)
Jun 09, 2005
3.620
3.656
3.599
3.609
598,308
-0.02(-0.63%)
Jun 08, 2005
3.927
3.927
3.617
3.632
2,369,567
-0.31(-7.76%)
Jun 07, 2005
4.033
4.063
3.936
3.937
416,349
-0.07(-1.79%)
Jun 06, 2005
4.021
4.035
3.986
4.009
378,952
-0.01(-0.22%)
Jun 03, 2005
4.027
4.056
3.972
4.018
729,901
-0.01(-0.16%)
Jun 02, 2005
3.885
4.024
3.885
4.024
1,106,288
+0.10(+2.44%)
Jun 01, 2005
3.939
3.939
3.880
3.928
752,972
+0.03(+0.82%)
May 31, 2005
3.991
3.992
3.894
3.897
750,495
-0.07(-1.77%)
May 27, 2005
3.937
4.001
3.877
3.967
884,247
+0.03(+0.65%)
May 26, 2005
3.898
3.957
3.867
3.941
790,624
+0.09(+2.42%)
May 25, 2005
3.928
3.928
3.833
3.848
1,569,963
-0.08(-2.11%)
May 24, 2005
3.905
3.955
3.873
3.931
11,250,675
+0.04(+0.92%)
May 23, 2005
3.830
3.921
3.830
3.895
2,067,717
+0.05(+1.26%)
May 20, 2005
3.822
3.847
3.755
3.847
2,236,419
+0.18(+4.95%)
May 19, 2005
3.592
3.672
3.582
3.665
882,881
+0.05(+1.27%)
May 18, 2005
3.577
3.640
3.526
3.619
729,046
+0.06(+1.69%)
May 17, 2005
3.555
3.594
3.530
3.559
1,299,657
-0.01(-0.14%)
May 16, 2005
3.480
3.576
3.480
3.564
1,569,587
+0.14(+4.07%)
May 13, 2005
3.398
3.559
3.381
3.425
541,778
-0.01(-0.26%)
May 12, 2005
3.554
3.578
3.385
3.434
555,300
-0.14(-3.80%)
May 11, 2005
3.656
3.693
3.554
3.569
649,398
-0.07(-1.93%)
May 10, 2005
3.707
3.714
3.563
3.640
681,366
-0.03(-0.91%)
May 09, 2005
3.725
3.725
3.615
3.673
845,474
+0.02(+0.45%)
May 06, 2005
3.567
3.678
3.567
3.656
599,038
+0.10(+2.91%)
May 05, 2005
3.596
3.650
3.499
3.553
777,185
-0.05(-1.38%)
May 04, 2005
3.559
3.605
3.517
3.602
795,020
+0.04(+1.15%)
May 03, 2005
3.504
3.587
3.482
3.562
664,183
+0.03(+0.83%)
May 02, 2005
3.605
3.605
3.480
3.532
918,739
-0.06(-1.67%)
Apr 29, 2005
3.539
3.597
3.467
3.592
685,642
+0.13(+3.80%)
Apr 28, 2005
3.622
3.622
3.440
3.461
801,345
-0.16(-4.45%)
Apr 27, 2005
3.539
3.709
3.537
3.622
431,926
+0.07(+2.09%)
Apr 26, 2005
3.682
3.827
3.470
3.548
1,288,967
-0.16(-4.21%)
Apr 25, 2005
3.602
3.807
3.587
3.703
1,339,567
+0.16(+4.66%)
Apr 22, 2005
3.732
3.746
3.462
3.539
2,144,042
-0.20(-5.40%)
Apr 21, 2005
3.655
3.784
3.655
3.741
858,950
+0.09(+2.34%)
Apr 20, 2005
3.697
3.714
3.608
3.655
530,660
-0.09(-2.39%)
Apr 19, 2005
3.573
3.764
3.531
3.744
932,871
+0.22(+6.16%)
Apr 18, 2005
3.532
3.622
3.489
3.527
980,953
-0.01(-0.14%)
Apr 15, 2005
3.600
3.702
3.527
3.532
811,499
-0.08(-2.19%)
Apr 14, 2005
3.749
3.776
3.585
3.611
850,689
-0.15(-3.88%)
Apr 13, 2005
3.967
3.967
3.752
3.757
276,536
-0.20(-5.13%)
Apr 12, 2005
3.867
3.960
3.840
3.960
1,170,494
+0.09(+2.31%)
Apr 11, 2005
3.815
3.926
3.784
3.871
2,404,361
+0.11(+2.99%)
Apr 08, 2005
4.036
4.036
3.725
3.758
4,685,285
-0.33(-8.13%)
Apr 07, 2005
4.262
4.262
4.073
4.091
809,663
-0.15(-3.47%)
Apr 06, 2005
4.235
4.366
4.193
4.238
743,215
-0.00(-0.03%)
Apr 05, 2005
3.888
4.248
3.888
4.239
2,394,797
+0.32(+8.12%)
Apr 04, 2005
3.963
3.983
3.803
3.921
1,070,185
-0.06(-1.54%)
Apr 01, 2005
3.963
4.032
3.957
3.982
1,001,437
+0.00(+0.00%)
Mar 31, 2005
3.934
4.037
3.899
3.982
1,594,322
+0.20(+5.41%)
Mar 30, 2005
4.005
4.049
3.716
3.778
2,422,092
-0.25(-6.10%)
Mar 29, 2005
4.240
4.306
4.014
4.023
957,475
-0.26(-6.06%)
Mar 28, 2005
4.173
4.311
4.173
4.283
379,849
+0.10(+2.32%)
Mar 24, 2005
4.178
4.223
4.114
4.185
835,409
+0.00(+0.06%)
Mar 23, 2005
4.456
4.491
4.136
4.183
495,871
-0.29(-6.51%)
Mar 22, 2005
4.347
4.491
4.347
4.474
583,414
+0.15(+3.55%)
Mar 21, 2005
4.341
4.345
4.252
4.321
218,265
-0.04(-0.94%)
Mar 18, 2005
4.478
4.500
4.358
4.362
689,277
-0.10(-2.32%)
Mar 17, 2005
4.398
4.487
4.325
4.465
744,748
+0.11(+2.52%)
Mar 16, 2005
4.511
4.547
4.331
4.355
770,666
-0.22(-4.83%)
Mar 15, 2005
4.638
4.679
4.532
4.577
414,664
-0.00(-0.03%)
Mar 14, 2005
4.703
4.706
4.551
4.578
492,878
-0.05(-1.00%)
Mar 11, 2005
4.611
4.692
4.587
4.624
250,582
+0.05(+1.12%)
Mar 10, 2005
4.665
4.665
4.522
4.573
511,093
-0.07(-1.54%)
Mar 09, 2005
4.626
4.689
4.557
4.644
344,351
-0.01(-0.22%)
Mar 08, 2005
4.874
4.923
4.632
4.655
813,945
-0.17(-3.52%)
Mar 07, 2005
4.756
4.908
4.754
4.825
1,044,095
+0.09(+2.00%)
Mar 04, 2005
4.666
4.743
4.666
4.730
249,914
+0.09(+1.84%)
Mar 03, 2005
4.694
4.802
4.610
4.644
395,609
+0.01(+0.30%)
Mar 02, 2005
4.591
4.675
4.513
4.630
596,295
+0.03(+0.61%)
Mar 01, 2005
4.504
4.633
4.474
4.602
614,912
+0.11(+2.45%)
Feb 28, 2005
4.367
4.523
4.309
4.492
2,206,340
+0.16(+3.66%)
Feb 25, 2005
4.253
4.334
4.239
4.334
549,668
+0.08(+1.77%)
Feb 24, 2005
4.299
4.299
4.210
4.258
911,980
-0.02(-0.54%)
Feb 23, 2005
4.304
4.400
4.276
4.281
779,302
-0.03(-0.59%)
Feb 22, 2005
4.551
4.551
4.278
4.307
754,072
-0.26(-5.74%)
Feb 18, 2005
4.541
4.596
4.541
4.569
675,739
+0.00(+0.06%)
Feb 17, 2005
4.545
4.610
4.525
4.566
401,210
+0.02(+0.37%)
Feb 16, 2005
4.538
4.561
4.474
4.550
924,386
-0.01(-0.17%)
Feb 15, 2005
4.542
4.619
4.525
4.557
246,890
-0.02(-0.45%)
Feb 14, 2005
4.724
4.724
4.504
4.578
301,490
-0.12(-2.61%)
Feb 11, 2005
4.609
4.721
4.561
4.701
427,331
+0.11(+2.48%)
Feb 10, 2005
4.560
4.603
4.500
4.587
219,501
+0.02(+0.50%)
Feb 09, 2005
4.739
4.765
4.551
4.564
521,914
-0.14(-2.99%)
Feb 08, 2005
4.629
4.729
4.563
4.704
675,379
+0.15(+3.28%)
Feb 07, 2005
4.578
4.583
4.529
4.555
733,880
+0.00(+0.08%)
Feb 04, 2005
4.483
4.628
4.483
4.551
853,135
+0.04(+0.88%)
Feb 03, 2005
4.520
4.561
4.440
4.511
920,053
+0.01(+0.11%)
Feb 02, 2005
4.552
4.563
4.450
4.506
728,837
-0.02(-0.45%)
Feb 01, 2005
4.532
4.538
4.437
4.527
1,260,050
+0.01(+0.17%)
Jan 31, 2005
4.491
4.623
4.421
4.519
2,025,069
+0.10(+2.26%)
Jan 28, 2005
4.318
4.492
4.272
4.419
1,426,375
+0.16(+3.81%)
Jan 27, 2005
4.345
4.381
4.244
4.257
701,834
+0.00(+0.00%)
Jan 26, 2005
4.261
4.325
4.203
4.257
533,059
+0.02(+0.36%)
Jan 25, 2005
4.267
4.352
4.206
4.242
446,574
-0.01(-0.21%)
Jan 24, 2005
4.254
4.345
4.160
4.251
497,665
+0.02(+0.54%)
Jan 21, 2005
4.281
4.347
4.176
4.228
306,893
-0.03(-0.78%)
Jan 20, 2005
4.316
4.341
4.242
4.261
222,489
-0.10(-2.29%)
Jan 19, 2005
4.442
4.442
4.303
4.361
489,754
-0.03(-0.58%)
Jan 18, 2005
4.444
4.468
4.350
4.386
599,674
+0.00(+0.00%)
Jan 14, 2005
4.389
4.400
4.307
4.386
610,730
+0.02(+0.41%)
Jan 13, 2005
4.330
4.436
4.317
4.368
896,700
+0.06(+1.42%)
Jan 12, 2005
4.393
4.435
4.262
4.307
657,633
-0.05(-1.20%)
Jan 11, 2005
4.376
4.424
4.295
4.359
930,467
+0.02(+0.47%)
Jan 10, 2005
4.136
4.373
4.105
4.339
1,095,890
+0.18(+4.43%)
Jan 07, 2005
4.283
4.295
4.091
4.155
1,671,163
-0.08(-1.90%)
Jan 06, 2005
4.143
4.256
4.142
4.235
1,785,266
+0.02(+0.49%)
Jan 05, 2005
4.445
4.532
4.180
4.215
1,282,417
-0.26(-5.77%)
Jan 04, 2005
4.491
4.666
4.430
4.473
1,545,583
-0.03(-0.71%)
Jan 03, 2005
4.474
4.575
4.430
4.505
520,402
+0.06(+1.26%)
Dec 31, 2004
4.474
4.474
4.417
4.449
163,227
+0.03(+0.58%)
Dec 30, 2004
4.527
4.527
4.422
4.423
169,485
-0.05(-1.14%)
Dec 29, 2004
4.531
4.531
4.460
4.474
423,451
-0.03(-0.62%)
Dec 28, 2004
4.389
4.504
4.389
4.502
550,174
+0.14(+3.13%)
Dec 27, 2004
4.523
4.523
4.354
4.366
550,174
-0.08(-1.87%)
Dec 23, 2004
4.459
4.547
4.428
4.449
271,697
-0.04(-0.91%)
Dec 22, 2004
4.334
4.557
4.334
4.490
1,249,495
+0.14(+3.14%)
Dec 21, 2004
4.215
4.370
4.178
4.353
782,759
+0.16(+3.78%)
Dec 20, 2004
4.182
4.263
4.138
4.194
201,817
+0.00(+0.03%)
Dec 17, 2004
4.244
4.249
4.125
4.193
440,139
-0.01(-0.21%)
Dec 16, 2004
4.193
4.269
4.170
4.202
471,950
-0.03(-0.70%)
Dec 15, 2004
4.199
4.354
4.178
4.231
432,838
+0.01(+0.27%)
Dec 14, 2004
4.269
4.284
4.198
4.220
477,165
-0.05(-1.14%)
Dec 13, 2004
4.217
4.334
4.217
4.269
377,560
+0.01(+0.15%)
Dec 10, 2004
4.228
4.304
4.189
4.262
610,667
+0.03(+0.66%)
Dec 09, 2004
4.316
4.317
4.229
4.234
510,019
-0.05(-1.08%)
Dec 08, 2004
4.175
4.281
4.145
4.280
574,163
+0.15(+3.56%)
Dec 07, 2004
4.136
4.219
4.113
4.133
856,811
-0.01(-0.25%)
Dec 06, 2004
4.104
4.219
4.091
4.143
921,476
+0.03(+0.65%)
Dec 03, 2004
4.256
4.321
4.105
4.116
1,124,858
-0.15(-3.56%)
Dec 02, 2004
4.202
4.314
4.179
4.269
1,474,258
+0.03(+0.82%)
Dec 01, 2004
3.977
4.244
3.977
4.234
1,563,955
+0.23(+5.65%)
Nov 30, 2004
3.987
4.014
3.937
4.008
763,464
+0.06(+1.42%)
Nov 29, 2004
4.009
4.017
3.916
3.951
482,901
-0.04(-0.99%)
Nov 26, 2004
3.961
4.008
3.961
3.991
164,791
+0.03(+0.71%)
Nov 24, 2004
3.976
3.976
3.888
3.963
548,609
+0.02(+0.42%)
Nov 23, 2004
3.935
3.980
3.888
3.946
569,991
+0.02(+0.62%)
Nov 22, 2004
3.829
3.936
3.829
3.922
364,523
+0.06(+1.49%)
Nov 19, 2004
3.950
3.954
3.836
3.865
940,772
-0.09(-2.30%)
Nov 18, 2004
3.923
3.959
3.847
3.955
433,881
+0.04(+0.98%)
Nov 17, 2004
3.774
3.920
3.774
3.917
458,913
+0.17(+4.43%)
Nov 16, 2004
3.872
3.881
3.749
3.751
233,107
-0.09(-2.30%)
Nov 15, 2004
3.825
3.872
3.797
3.839
524,099
-0.03(-0.69%)
Nov 12, 2004
3.790
3.866
3.749
3.866
296,207
+0.05(+1.44%)
Nov 11, 2004
3.790
3.812
3.765
3.811
192,430
+0.01(+0.23%)
Nov 10, 2004
3.643
3.827
3.643
3.802
807,791
+0.16(+4.42%)
Nov 09, 2004
3.579
3.645
3.573
3.641
778,066
+0.06(+1.71%)
Nov 08, 2004
3.565
3.613
3.554
3.579
600,759
-0.03(-0.71%)
Nov 05, 2004
3.610
3.665
3.583
3.605
718,616
-0.03(-0.70%)
Nov 04, 2004
3.528
3.633
3.528
3.631
513,669
+0.10(+2.75%)
Nov 03, 2004
3.654
3.654
3.527
3.533
601,280
-0.01(-0.14%)
Nov 02, 2004
3.579
3.611
3.528
3.539
684,197
-0.05(-1.46%)
Nov 01, 2004
3.592
3.655
3.590
3.591
387,468
+0.01(+0.23%)
Oct 29, 2004
3.579
3.628
3.556
3.583
239,886
-0.01(-0.34%)
Oct 28, 2004
3.618
3.672
3.569
3.595
220,069
-0.07(-1.92%)
Oct 27, 2004
3.608
3.672
3.555
3.665
479,772
+0.06(+1.70%)
Oct 26, 2004
3.573
3.608
3.519
3.604
1,014,302
+0.02(+0.61%)
Oct 25, 2004
3.503
3.582
3.503
3.582
543,395
+0.04(+1.23%)
Oct 22, 2004
3.608
3.609
3.527
3.539
1,784,546
-0.17(-4.55%)
Oct 21, 2004
3.822
3.825
3.624
3.707
1,322,504
-0.05(-1.39%)
Oct 20, 2004
3.703
3.806
3.689
3.760
878,193
+0.02(+0.44%)
Oct 19, 2004
3.767
3.833
3.715
3.743
783,802
-0.03(-0.88%)
Oct 18, 2004
3.856
3.923
3.765
3.776
2,103,700
-0.04(-1.17%)
Oct 15, 2004
3.650
3.867
3.649
3.821
1,982,713
+0.16(+4.51%)
Oct 14, 2004
3.643
3.682
3.554
3.656
825,000
+0.09(+2.58%)
Oct 13, 2004
3.707
3.715
3.554
3.564
1,622,362
-0.09(-2.59%)
Oct 12, 2004
3.636
3.688
3.599
3.659
929,299
-0.02(-0.52%)
Oct 11, 2004
3.601
3.688
3.597
3.678
519,927
+0.07(+1.84%)
Oct 08, 2004
3.632
3.692
3.588
3.611
308,201
-0.03(-0.95%)
Oct 07, 2004
3.721
3.721
3.631
3.646
796,318
-0.10(-2.76%)
Oct 06, 2004
3.744
3.771
3.682
3.749
295,686
-0.02(-0.44%)
Oct 05, 2004
3.714
3.780
3.703
3.766
211,725
+0.03(+0.75%)
Oct 04, 2004
3.758
3.802
3.728
3.738
305,594
+0.02(+0.48%)
Oct 01, 2004
3.703
3.753
3.663
3.720
1,348,057
+0.04(+1.01%)
Sep 30, 2004
3.695
3.716
3.624
3.683
235,193
+0.00(+0.04%)
Sep 29, 2004
3.663
3.687
3.583
3.682
222,155
+0.04(+1.16%)
Sep 28, 2004
3.526
3.646
3.509
3.640
313,416
+0.16(+4.63%)
Sep 27, 2004
3.562
3.563
3.472
3.478
774,416
-0.09(-2.61%)
Sep 24, 2004
3.554
3.610
3.554
3.572
326,975
+0.02(+0.58%)
Sep 23, 2004
3.564
3.594
3.526
3.551
391,640
+0.01(+0.18%)
Sep 22, 2004
3.679
3.712
3.514
3.545
536,094
-0.16(-4.31%)
Sep 21, 2004
3.602
3.720
3.597
3.705
395,291
+0.11(+3.02%)
Sep 20, 2004
3.611
3.654
3.581
3.596
493,331
-0.02(-0.57%)
Sep 17, 2004
3.669
3.707
3.615
3.617
609,103
-0.06(-1.53%)
Sep 16, 2004
3.622
3.714
3.622
3.673
404,678
-0.02(-0.45%)
Sep 15, 2004
3.680
3.707
3.637
3.689
536,094
-0.02(-0.41%)
Sep 14, 2004
3.733
3.774
3.643
3.705
464,649
-0.05(-1.26%)
Sep 13, 2004
3.746
3.783
3.650
3.752
206,510
+0.02(+0.62%)
Sep 10, 2004
3.682
3.739
3.664
3.729
197,124
+0.01(+0.14%)
Sep 09, 2004
3.724
3.790
3.666
3.724
554,867
+0.01(+0.31%)
Sep 08, 2004
3.738
3.806
3.702
3.712
224,241
-0.02(-0.65%)
Sep 07, 2004
3.696
3.827
3.695
3.737
728,003
+0.07(+1.78%)
Sep 03, 2004
3.688
3.688
3.581
3.672
120,464
+0.00(+0.07%)
Sep 02, 2004
3.569
3.693
3.569
3.669
182,000
+0.11(+3.05%)
Sep 01, 2004
3.574
3.688
3.560
3.560
632,570
-0.03(-0.92%)
Aug 31, 2004
3.471
3.627
3.471
3.594
423,451
+0.08(+2.18%)
Aug 30, 2004
3.555
3.597
3.472
3.517
529,314
-0.09(-2.45%)
Aug 27, 2004
3.493
3.642
3.453
3.605
721,745
+0.13(+3.60%)
Aug 26, 2004
3.448
3.504
3.426
3.480
658,123
+0.05(+1.38%)
Aug 25, 2004
3.388
3.450
3.351
3.432
491,767
+0.05(+1.51%)
Aug 24, 2004
3.435
3.445
3.310
3.381
1,579,600
+0.01(+0.19%)
Aug 23, 2004
3.548
3.554
3.339
3.375
1,305,582
-0.20(-5.71%)
Aug 20, 2004
3.503
3.606
3.447
3.579
384,861
+0.09(+2.56%)
Aug 19, 2004
3.562
3.568
3.482
3.490
383,296
-0.07(-1.98%)
Aug 18, 2004
3.486
3.563
3.426
3.560
430,325
+0.08(+2.24%)
Aug 17, 2004
3.484
3.514
3.439
3.482
685,240
+0.01(+0.41%)
Aug 16, 2004
3.516
3.516
3.431
3.468
486,552
-0.04(-1.17%)
Aug 13, 2004
3.588
3.624
3.464
3.509
2,142,812
-0.09(-2.45%)
Aug 12, 2004
3.663
3.663
3.574
3.597
1,583,772
-0.11(-2.86%)
Aug 11, 2004
3.516
3.707
3.452
3.703
936,600
+0.15(+4.10%)
Aug 10, 2004
3.416
3.579
3.397
3.558
378,603
+0.17(+4.94%)
Aug 09, 2004
3.324
3.453
3.324
3.390
882,365
-0.00(-0.11%)
Aug 06, 2004
3.452
3.457
3.108
3.394
2,781,118
-0.22(-6.12%)
Aug 05, 2004
3.666
3.753
3.615
3.615
493,853
-0.07(-1.98%)
Aug 04, 2004
3.735
3.771
3.643
3.688
420,322
-0.06(-1.67%)
Aug 03, 2004
3.720
3.775
3.664
3.751
725,395
+0.02(+0.62%)
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.