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
Hawaiian Hlds Inc
(NQ:
HA
)
13.44
-0.05 (-0.37%)
Streaming Delayed Price
Updated: 10:25 AM EDT, May 23, 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 (%)
Sep 30, 2004
6.051
6.051
5.858
5.935
34,768
-0.13(-2.22%)
Sep 29, 2004
6.359
6.359
5.955
6.070
291,537
-0.29(-4.55%)
Sep 28, 2004
6.263
6.369
6.157
6.359
133,366
-0.07(-1.05%)
Sep 27, 2004
6.639
6.677
6.359
6.427
233,832
-0.31(-4.58%)
Sep 24, 2004
6.841
6.897
6.648
6.735
61,338
-0.18(-2.65%)
Sep 23, 2004
6.918
6.947
6.793
6.918
61,026
-0.04(-0.55%)
Sep 22, 2004
7.197
7.197
6.879
6.957
121,846
-0.24(-3.35%)
Sep 21, 2004
7.342
7.361
7.130
7.197
81,680
-0.14(-1.97%)
Sep 20, 2004
7.535
7.535
7.305
7.342
169,899
-0.08(-1.04%)
Sep 17, 2004
7.226
7.515
7.130
7.419
90,606
+0.06(+0.79%)
Sep 16, 2004
7.371
7.737
7.246
7.361
227,605
+0.04(+0.53%)
Sep 15, 2004
7.650
7.650
7.226
7.323
64,970
-0.33(-4.28%)
Sep 14, 2004
7.698
7.756
7.650
7.650
77,840
-0.02(-0.25%)
Sep 13, 2004
7.564
7.872
7.467
7.670
265,383
+0.13(+1.66%)
Sep 10, 2004
8.093
8.103
7.323
7.544
184,429
-0.46(-5.78%)
Sep 09, 2004
8.402
8.431
7.573
8.007
174,985
-0.40(-4.70%)
Sep 08, 2004
8.209
8.402
8.142
8.402
134,508
+0.29(+3.56%)
Sep 07, 2004
7.660
8.190
7.660
8.113
204,356
+0.48(+6.31%)
Sep 03, 2004
7.564
7.756
7.544
7.631
177,994
+0.16(+2.19%)
Sep 02, 2004
7.226
7.641
7.226
7.467
98,805
+0.24(+3.33%)
Sep 01, 2004
6.985
7.226
6.985
7.226
109,599
+0.24(+3.45%)
Aug 31, 2004
6.783
6.985
6.658
6.985
140,423
+0.28(+4.17%)
Aug 30, 2004
6.937
6.937
6.687
6.706
160,869
-0.23(-3.33%)
Aug 27, 2004
6.533
7.034
6.523
6.937
696,618
+0.62(+9.76%)
Aug 26, 2004
6.263
6.494
6.224
6.321
91,540
+0.14(+2.34%)
Aug 25, 2004
5.877
6.205
5.781
6.176
442,651
+0.25(+4.23%)
Aug 24, 2004
5.685
5.935
5.646
5.926
169,588
+0.20(+3.54%)
Aug 23, 2004
5.617
5.781
5.617
5.723
4,047
+0.04(+0.68%)
Aug 20, 2004
5.781
5.829
5.646
5.685
22,729
-0.10(-1.67%)
Aug 19, 2004
5.743
5.781
5.723
5.781
23,871
+0.00(+0.00%)
Aug 18, 2004
5.791
5.820
5.608
5.781
34,664
-0.06(-0.99%)
Aug 17, 2004
5.617
5.955
5.444
5.839
114,996
+0.27(+4.84%)
Aug 16, 2004
5.299
5.569
5.299
5.569
29,164
+0.17(+3.21%)
Aug 13, 2004
5.338
5.492
5.299
5.396
33,108
-0.13(-2.44%)
Aug 12, 2004
5.347
5.569
5.347
5.531
21,483
+0.13(+2.32%)
Aug 11, 2004
5.299
5.444
5.107
5.405
112,505
+0.11(+2.00%)
Aug 10, 2004
5.637
5.646
5.087
5.299
262,477
-0.34(-5.98%)
Aug 09, 2004
5.955
6.060
5.608
5.637
105,862
-0.36(-5.95%)
Aug 06, 2004
5.955
6.147
5.955
5.993
39,958
-0.04(-0.64%)
Aug 05, 2004
6.215
6.215
6.032
6.032
50,544
-0.15(-2.49%)
Aug 04, 2004
6.244
6.263
6.051
6.186
18,266
-0.06(-0.93%)
Aug 03, 2004
6.166
6.263
6.166
6.244
50,025
+0.11(+1.73%)
Aug 02, 2004
6.118
6.244
5.926
6.138
157,029
+0.07(+1.11%)
Jul 30, 2004
5.974
6.138
5.810
6.070
33,523
+0.06(+0.96%)
Jul 29, 2004
5.877
6.012
5.849
6.012
39,231
+0.17(+2.97%)
Jul 28, 2004
5.791
5.877
5.617
5.839
74,726
+0.05(+0.83%)
Jul 27, 2004
5.877
5.877
5.540
5.791
98,597
-0.13(-2.12%)
Jul 26, 2004
6.022
6.070
5.877
5.916
60,404
-0.18(-3.00%)
Jul 23, 2004
6.166
6.166
6.089
6.099
77,010
-0.07(-1.09%)
Jul 22, 2004
6.070
6.224
5.906
6.166
255,523
+0.00(+0.00%)
Jul 21, 2004
6.263
6.263
6.022
6.166
573,112
-0.15(-2.44%)
Jul 20, 2004
6.456
6.504
6.118
6.321
259,260
-0.26(-3.95%)
Jul 19, 2004
6.725
6.745
6.263
6.581
365,434
-0.10(-1.44%)
Jul 16, 2004
6.118
6.706
6.099
6.677
355,885
+0.66(+10.88%)
Jul 15, 2004
5.877
6.070
5.877
6.022
117,798
+0.24(+4.17%)
Jul 14, 2004
5.588
5.993
5.540
5.781
119,043
+0.19(+3.45%)
Jul 13, 2004
5.540
5.829
5.540
5.588
110,325
+0.09(+1.58%)
Jul 12, 2004
5.521
5.540
5.444
5.502
96,418
-0.12(-2.06%)
Jul 09, 2004
5.800
5.800
5.174
5.617
522,671
-0.21(-3.64%)
Jul 08, 2004
5.993
5.994
5.781
5.829
295,170
-0.23(-3.82%)
Jul 07, 2004
6.070
6.224
6.060
6.060
162,945
-0.16(-2.63%)
Jul 06, 2004
6.552
6.552
5.974
6.224
313,021
-0.40(-5.97%)
Jul 02, 2004
6.745
6.745
6.504
6.619
176,438
-0.22(-3.24%)
Jul 01, 2004
6.889
6.937
6.812
6.841
251,995
-0.05(-0.70%)
Jun 30, 2004
6.793
7.130
6.793
6.889
331,703
+0.14(+2.14%)
Jun 29, 2004
6.263
6.783
6.263
6.745
481,779
+0.43(+6.87%)
Jun 28, 2004
6.166
6.513
6.166
6.311
394,287
+0.14(+2.34%)
Jun 25, 2004
5.926
6.166
5.926
6.166
201,450
+0.19(+3.23%)
Jun 24, 2004
5.810
6.022
5.588
5.974
364,396
+0.13(+2.14%)
Jun 23, 2004
6.089
6.166
5.839
5.849
336,892
-0.22(-3.65%)
Jun 22, 2004
5.974
6.118
5.935
6.070
497,140
+0.01(+0.16%)
Jun 21, 2004
6.022
6.070
5.877
6.060
162,219
-0.04(-0.63%)
Jun 18, 2004
6.070
6.118
5.839
6.099
175,711
+0.09(+1.44%)
Jun 17, 2004
5.781
6.205
5.694
6.012
716,545
+0.23(+4.00%)
Jun 16, 2004
5.588
5.781
5.309
5.781
533,776
+0.29(+5.26%)
Jun 15, 2004
5.058
5.926
5.058
5.492
1,006,838
+0.49(+9.83%)
Jun 14, 2004
4.914
5.010
4.914
5.001
144,367
+0.09(+1.76%)
Jun 10, 2004
4.924
4.962
4.866
4.914
103,371
-0.08(-1.54%)
Jun 09, 2004
4.837
5.155
4.837
4.991
126,516
+0.17(+3.60%)
Jun 08, 2004
4.789
4.866
4.789
4.818
88,945
-0.10(-1.96%)
Jun 07, 2004
4.798
5.010
4.634
4.914
447,426
+0.14(+3.03%)
Jun 04, 2004
4.712
4.769
4.673
4.769
69,018
+0.06(+1.23%)
Jun 03, 2004
4.577
4.721
4.548
4.712
111,986
+0.09(+1.88%)
Jun 02, 2004
4.509
4.644
4.471
4.625
170,625
+0.04(+0.84%)
Jun 01, 2004
4.673
4.673
4.519
4.586
61,234
-0.09(-1.86%)
May 28, 2004
4.519
4.721
4.451
4.673
89,360
+0.10(+2.11%)
May 27, 2004
4.557
4.625
4.500
4.577
65,593
+0.02(+0.42%)
May 26, 2004
4.201
4.577
4.201
4.557
398,646
+0.33(+7.75%)
May 25, 2004
4.037
4.230
4.018
4.230
68,707
+0.13(+3.29%)
May 24, 2004
3.999
4.143
3.999
4.095
54,073
+0.06(+1.43%)
May 21, 2004
3.989
4.047
3.931
4.037
27,607
+0.03(+0.72%)
May 20, 2004
4.027
4.066
3.960
4.008
23,767
-0.07(-1.65%)
May 19, 2004
3.999
4.095
3.999
4.076
27,192
+0.08(+1.93%)
May 18, 2004
3.912
3.999
3.893
3.999
42,241
+0.01(+0.24%)
May 17, 2004
4.095
4.095
3.854
3.989
89,672
-0.06(-1.43%)
May 14, 2004
3.806
4.047
3.806
4.047
169,172
+0.19(+5.00%)
May 13, 2004
3.806
3.931
3.806
3.854
19,615
+0.00(+0.00%)
May 12, 2004
3.816
3.950
3.767
3.854
138,348
+0.05(+1.27%)
May 11, 2004
3.710
3.806
3.681
3.806
81,161
+0.10(+2.60%)
May 10, 2004
3.844
3.844
3.526
3.710
167,927
-0.13(-3.51%)
May 07, 2004
3.825
3.854
3.777
3.844
123,299
-0.06(-1.48%)
May 06, 2004
3.854
3.960
3.835
3.902
51,374
+0.01(+0.25%)
May 05, 2004
4.047
4.047
3.864
3.893
51,374
-0.11(-2.65%)
May 04, 2004
3.950
4.095
3.950
3.999
90,606
+0.03(+0.73%)
May 03, 2004
3.902
3.989
3.883
3.970
113,127
+0.05(+1.23%)
Apr 30, 2004
3.767
3.941
3.767
3.921
84,171
+0.13(+3.30%)
Apr 29, 2004
3.719
3.893
3.719
3.796
24,078
-0.05(-1.25%)
Apr 28, 2004
3.787
3.902
3.758
3.844
27,296
+0.04(+1.01%)
Apr 27, 2004
3.787
3.931
3.719
3.806
68,084
-0.08(-1.99%)
Apr 26, 2004
3.806
3.921
3.681
3.883
154,020
-0.06(-1.47%)
Apr 23, 2004
3.912
3.941
3.854
3.941
90,502
+0.05(+1.24%)
Apr 22, 2004
3.758
4.018
3.758
3.893
164,294
+0.13(+3.59%)
Apr 21, 2004
3.401
3.758
3.401
3.758
712,186
+0.37(+10.80%)
Apr 20, 2004
3.854
3.854
3.392
3.392
277,007
-0.63(-15.59%)
Apr 19, 2004
4.307
4.317
4.018
4.018
203,526
-0.20(-4.79%)
Apr 16, 2004
3.950
4.288
3.902
4.220
592,105
+0.27(+6.83%)
Apr 15, 2004
3.864
4.047
3.864
3.950
271,195
+0.06(+1.49%)
Apr 14, 2004
3.758
3.893
3.661
3.893
195,638
+0.16(+4.39%)
Apr 13, 2004
3.806
3.806
3.565
3.729
50,232
-0.02(-0.51%)
Apr 12, 2004
3.854
3.854
3.729
3.748
81,680
-0.01(-0.26%)
Apr 08, 2004
3.661
3.864
3.613
3.758
160,039
+0.14(+4.00%)
Apr 07, 2004
3.584
3.681
3.392
3.613
119,666
+0.00(+0.00%)
Apr 06, 2004
3.661
3.748
3.420
3.613
75,245
-0.14(-3.85%)
Apr 05, 2004
3.661
3.777
3.584
3.758
133,573
+0.13(+3.45%)
Apr 02, 2004
3.710
3.787
3.623
3.632
116,864
-0.05(-1.31%)
Apr 01, 2004
3.710
3.738
3.661
3.681
79,293
-0.03(-0.78%)
Mar 31, 2004
3.671
3.748
3.623
3.710
108,146
+0.03(+0.79%)
Mar 30, 2004
3.758
3.758
3.613
3.681
152,255
-0.08(-2.05%)
Mar 29, 2004
3.796
3.796
3.613
3.758
196,987
-0.04(-1.02%)
Mar 26, 2004
3.806
3.806
3.517
3.796
142,292
+0.03(+0.77%)
Mar 25, 2004
3.816
3.854
3.758
3.767
130,252
+0.01(+0.26%)
Mar 24, 2004
3.681
3.883
3.681
3.758
198,544
+0.10(+2.63%)
Mar 23, 2004
3.536
3.661
3.459
3.661
568,026
+0.10(+2.70%)
Mar 22, 2004
3.478
3.796
3.478
3.565
536,475
+0.09(+2.49%)
Mar 19, 2004
3.266
3.526
3.093
3.478
390,239
+0.18(+5.56%)
Mar 18, 2004
3.170
3.372
2.987
3.295
234,039
+0.15(+4.91%)
Mar 17, 2004
3.035
3.237
3.035
3.141
91,332
+0.17(+5.84%)
Mar 16, 2004
2.977
2.987
2.891
2.968
107,212
-0.01(-0.32%)
Mar 15, 2004
3.208
3.208
2.968
2.977
119,043
-0.23(-7.21%)
Mar 12, 2004
3.228
3.257
3.189
3.208
44,836
+0.00(+0.00%)
Mar 11, 2004
3.103
3.276
3.103
3.208
71,094
+0.03(+0.91%)
Mar 10, 2004
3.228
3.257
3.083
3.180
108,561
-0.05(-1.49%)
Mar 09, 2004
3.276
3.276
3.131
3.228
38,297
-0.05(-1.47%)
Mar 08, 2004
3.276
3.276
3.160
3.276
34,976
+0.00(+0.00%)
Mar 05, 2004
3.093
3.372
3.093
3.276
89,153
+0.09(+2.72%)
Mar 04, 2004
3.180
3.372
2.919
3.189
150,802
+0.12(+3.76%)
Mar 03, 2004
3.295
3.295
2.842
3.074
436,320
-0.15(-4.78%)
Mar 02, 2004
3.613
3.652
3.208
3.228
143,641
-0.44(-12.07%)
Mar 01, 2004
3.324
3.700
3.324
3.671
144,056
+0.12(+3.25%)
Feb 27, 2004
3.758
3.806
3.372
3.555
192,109
-0.25(-6.58%)
Feb 26, 2004
3.854
3.999
3.806
3.806
93,304
-0.05(-1.25%)
Feb 25, 2004
3.902
4.056
3.613
3.854
134,196
-0.02(-0.50%)
Feb 24, 2004
3.681
4.047
3.652
3.873
337,619
+0.22(+6.07%)
Feb 23, 2004
3.632
3.661
3.498
3.652
129,941
+0.15(+4.41%)
Feb 20, 2004
3.131
3.498
3.122
3.498
206,743
+0.40(+13.08%)
Feb 19, 2004
2.891
3.141
2.891
3.093
192,213
+0.12(+3.88%)
Feb 18, 2004
2.900
2.997
2.650
2.977
237,464
-0.01(-0.32%)
Feb 17, 2004
2.900
3.151
2.823
2.987
274,413
+0.12(+4.03%)
Feb 13, 2004
3.565
3.575
2.563
2.871
1,675,330
-0.84(-22.60%)
Feb 12, 2004
4.143
4.162
3.488
3.710
385,880
-0.66(-15.01%)
Feb 11, 2004
4.432
4.712
4.114
4.365
197,818
-0.36(-7.55%)
Feb 10, 2004
4.789
4.798
4.191
4.721
149,245
+0.03(+0.62%)
Feb 09, 2004
4.239
4.914
4.239
4.692
635,903
+0.47(+11.19%)
Feb 06, 2004
3.893
4.394
3.893
4.220
381,209
+0.37(+9.50%)
Feb 05, 2004
3.758
3.941
3.690
3.854
163,672
+0.05(+1.27%)
Feb 04, 2004
3.758
3.854
3.565
3.806
409,128
+0.12(+3.13%)
Feb 03, 2004
3.517
3.710
3.382
3.690
133,158
+0.22(+6.39%)
Feb 02, 2004
3.787
3.787
3.276
3.469
93,512
-0.32(-8.40%)
Jan 30, 2004
3.854
3.950
3.710
3.787
123,610
-0.13(-3.44%)
Jan 29, 2004
3.642
3.999
3.469
3.921
281,989
+0.36(+10.00%)
Jan 28, 2004
3.661
3.719
3.469
3.565
91,540
-0.10(-2.63%)
Jan 27, 2004
3.758
3.806
3.401
3.661
120,600
-0.12(-3.06%)
Jan 26, 2004
3.854
3.902
3.642
3.777
143,018
-0.13(-3.21%)
Jan 23, 2004
3.372
3.989
3.372
3.902
593,350
+0.59(+17.73%)
Jan 22, 2004
2.891
3.314
2.891
3.314
501,810
+0.41(+14.29%)
Jan 21, 2004
2.553
2.939
2.553
2.900
368,755
+0.39(+15.33%)
Jan 20, 2004
2.621
2.659
2.515
2.515
47,949
-0.10(-3.69%)
Jan 16, 2004
2.601
2.630
2.505
2.611
43,798
+0.07(+2.65%)
Jan 15, 2004
2.592
2.621
2.515
2.544
28,749
-0.05(-1.86%)
Jan 14, 2004
2.601
2.601
2.505
2.592
18,785
+0.04(+1.51%)
Jan 13, 2004
2.467
2.582
2.457
2.553
66,112
+0.07(+2.71%)
Jan 12, 2004
2.505
2.601
2.380
2.486
52,101
-0.05(-1.90%)
Jan 09, 2004
2.553
2.611
2.534
2.534
50,129
-0.02(-0.75%)
Jan 08, 2004
2.592
2.756
2.553
2.553
63,206
-0.19(-7.02%)
Jan 07, 2004
2.833
2.871
2.669
2.746
74,519
-0.06(-2.06%)
Jan 06, 2004
2.679
2.804
2.601
2.804
22,521
+0.18(+6.99%)
Jan 05, 2004
2.650
2.871
2.418
2.621
52,931
-0.07(-2.51%)
Jan 02, 2004
2.891
2.891
2.650
2.688
41,203
-0.19(-6.69%)
Dec 31, 2003
2.891
2.900
2.746
2.881
96,418
+0.06(+2.05%)
Dec 30, 2003
2.987
3.064
2.871
2.823
113,543
-0.14(-4.87%)
Dec 29, 2003
2.891
2.968
2.794
2.968
77,632
+0.08(+2.67%)
Dec 26, 2003
2.785
2.891
2.698
2.891
40,684
+0.13(+4.53%)
Dec 24, 2003
2.775
2.785
2.698
2.765
19,823
-0.01(-0.35%)
Dec 23, 2003
2.650
2.794
2.650
2.775
42,137
+0.17(+6.67%)
Dec 22, 2003
2.650
2.794
2.601
2.601
50,440
-0.16(-5.92%)
Dec 19, 2003
2.794
2.794
2.611
2.765
39,958
-0.03(-1.03%)
Dec 18, 2003
2.601
2.833
2.601
2.794
172,078
+0.17(+6.62%)
Dec 17, 2003
2.553
2.785
2.553
2.621
25,531
+0.00(+0.00%)
Dec 16, 2003
2.698
2.698
2.553
2.621
19,823
-0.15(-5.56%)
Dec 15, 2003
2.756
2.785
2.698
2.775
49,610
+0.12(+4.35%)
Dec 12, 2003
2.187
2.919
2.149
2.659
279,706
+0.54(+25.45%)
Dec 11, 2003
2.216
2.245
2.091
2.120
30,409
-0.11(-4.76%)
Dec 10, 2003
2.226
2.226
2.168
2.226
22,729
+0.05(+2.21%)
Dec 09, 2003
2.245
2.255
2.139
2.178
39,542
-0.07(-3.00%)
Dec 08, 2003
2.284
2.293
2.226
2.245
25,946
-0.07(-2.92%)
Dec 05, 2003
2.380
2.380
2.312
2.312
13,180
-0.13(-5.14%)
Dec 04, 2003
2.332
2.457
2.284
2.438
113,024
+0.10(+4.12%)
Dec 03, 2003
2.312
2.409
2.312
2.341
194,704
+0.01(+0.41%)
Dec 02, 2003
2.582
2.582
2.457
2.332
173,220
-0.27(-10.37%)
Dec 01, 2003
2.563
2.794
2.418
2.601
429,989
-0.05(-1.82%)
Nov 28, 2003
2.312
2.650
2.312
2.650
134,819
+0.39(+17.02%)
Nov 26, 2003
2.043
2.264
2.052
2.264
220,651
+0.22(+10.85%)
Nov 25, 2003
1.927
2.043
1.927
2.043
138,348
+0.15(+8.16%)
Nov 24, 2003
1.802
1.975
1.802
1.888
227,397
+0.11(+5.95%)
Nov 21, 2003
1.725
1.821
1.667
1.782
96,625
+0.06(+3.35%)
Nov 20, 2003
1.744
1.782
1.686
1.725
35,495
-0.03(-1.65%)
Nov 19, 2003
1.734
1.850
1.715
1.754
114,269
-0.06(-3.19%)
Nov 18, 2003
1.763
1.763
1.734
1.811
171,248
+0.08(+4.44%)
Nov 17, 2003
1.686
1.782
1.638
1.734
148,207
+0.09(+5.26%)
Nov 14, 2003
1.542
1.686
1.445
1.648
248,258
+0.12(+7.55%)
Nov 13, 2003
1.445
1.532
1.368
1.532
40,995
+0.07(+4.60%)
Nov 12, 2003
1.281
1.542
1.281
1.465
222,727
+0.21(+16.92%)
Nov 11, 2003
1.224
1.281
1.224
1.253
22,314
+0.00(+0.00%)
Nov 10, 2003
1.301
1.310
1.253
1.253
174,050
-0.05(-3.70%)
Nov 07, 2003
1.301
1.339
1.301
1.301
132,536
+0.04(+3.05%)
Nov 06, 2003
1.310
1.349
1.262
1.262
39,335
-0.13(-9.66%)
Nov 05, 2003
1.349
1.397
1.349
1.397
25,220
+0.05(+3.57%)
Nov 04, 2003
1.349
1.349
1.262
1.349
94,057
+0.07(+5.26%)
Nov 03, 2003
1.397
1.397
1.330
1.281
77,580
-0.05(-3.62%)
Oct 31, 2003
1.349
1.349
1.310
1.330
70,056
+0.05(+3.76%)
Oct 30, 2003
1.330
1.330
1.281
1.281
30,513
-0.07(-5.00%)
Oct 29, 2003
1.349
1.397
1.310
1.349
64,140
-0.01(-0.71%)
Oct 28, 2003
1.204
1.445
1.204
1.359
443,689
+0.21(+18.49%)
Oct 27, 2003
1.041
1.156
1.041
1.147
140,735
+0.09(+8.18%)
Oct 24, 2003
1.060
1.175
1.021
1.060
64,140
-0.05(-4.35%)
Oct 23, 2003
1.175
1.175
1.098
1.108
59,158
-0.09(-7.26%)
Oct 22, 2003
1.204
1.214
1.156
1.195
42,137
-0.01(-0.80%)
Oct 21, 2003
1.301
1.301
1.204
1.204
162,426
-0.07(-5.30%)
Oct 20, 2003
1.175
1.272
1.147
1.272
80,953
+0.12(+10.00%)
Oct 17, 2003
1.108
1.156
1.108
1.156
71,509
+0.04(+3.45%)
Oct 16, 2003
1.079
1.147
1.069
1.118
77,632
+0.08(+7.41%)
Oct 15, 2003
1.012
1.060
0.9828
1.041
231,237
+0.07(+6.93%)
Oct 14, 2003
0.9731
1.050
0.9731
0.9731
218,990
-0.09(-8.18%)
Oct 13, 2003
1.204
1.281
1.041
1.060
196,261
-0.13(-10.57%)
Oct 10, 2003
1.195
1.195
1.195
1.185
65,697
+0.01(+0.82%)
Oct 09, 2003
1.253
1.253
1.166
1.175
76,387
-0.08(-6.15%)
Oct 08, 2003
1.224
1.253
1.204
1.253
68,914
+0.05(+4.00%)
Oct 07, 2003
1.175
1.204
1.118
1.204
74,103
+0.01(+0.81%)
Oct 06, 2003
1.204
1.243
1.175
1.195
37,570
-0.03(-2.36%)
Oct 03, 2003
1.281
1.291
1.175
1.224
102,749
-0.07(-5.22%)
Oct 02, 2003
1.253
1.291
1.253
1.291
39,542
+0.02(+1.52%)
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.