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
Australia Ishares MSCI ETF
(NY:
EWA
)
24.16
+0.07 (+0.29%)
Official Closing Price
Updated: 4:10 PM EDT, Jun 17, 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, 2005
10.23
10.24
10.18
10.23
458,693
-0.08(-0.81%)
Sep 29, 2005
10.27
10.33
10.21
10.31
648,457
+0.15(+1.49%)
Sep 28, 2005
10.16
10.19
10.12
10.16
864,291
+0.05(+0.46%)
Sep 27, 2005
10.14
10.14
10.07
10.12
352,885
+0.01(+0.05%)
Sep 26, 2005
10.12
10.14
10.04
10.11
546,483
+0.15(+1.47%)
Sep 23, 2005
9.964
9.991
9.933
9.964
200,115
-0.05(-0.52%)
Sep 22, 2005
10.07
10.07
9.985
10.02
418,632
-0.06(-0.57%)
Sep 21, 2005
10.13
10.13
10.07
10.07
396,588
-0.03(-0.31%)
Sep 20, 2005
10.18
10.20
10.08
10.11
1,178,648
+0.03(+0.31%)
Sep 19, 2005
10.06
10.08
10.01
10.07
687,560
-0.05(-0.52%)
Sep 16, 2005
10.09
10.13
10.07
10.13
318,574
+0.15(+1.52%)
Sep 15, 2005
10.01
10.01
9.970
9.975
8,050
-0.05(-0.52%)
Sep 14, 2005
10.05
10.05
9.991
10.03
218,325
+0.14(+1.43%)
Sep 13, 2005
9.949
9.954
9.876
9.886
323,558
-0.03(-0.26%)
Sep 12, 2005
9.954
9.954
9.902
9.912
594,978
-0.08(-0.84%)
Sep 09, 2005
9.949
9.996
9.907
9.996
507,572
+0.10(+1.00%)
Sep 08, 2005
9.954
9.954
9.876
9.897
480,736
-0.04(-0.42%)
Sep 07, 2005
9.944
9.980
9.912
9.938
602,646
+0.00(+0.00%)
Sep 06, 2005
9.881
9.938
9.844
9.938
422,273
+0.10(+1.06%)
Sep 02, 2005
9.834
9.850
9.787
9.834
243,051
-0.01(-0.11%)
Sep 01, 2005
9.808
9.881
9.745
9.844
1,425,917
+0.20(+2.06%)
Aug 31, 2005
9.500
9.651
9.500
9.646
628,906
+0.22(+2.32%)
Aug 30, 2005
9.464
9.464
9.380
9.427
359,977
-0.10(-1.09%)
Aug 29, 2005
9.500
9.531
9.443
9.531
364,386
-0.07(-0.71%)
Aug 26, 2005
9.651
9.662
9.573
9.599
148,361
+0.01(+0.11%)
Aug 25, 2005
9.584
9.599
9.526
9.589
523,673
+0.06(+0.66%)
Aug 24, 2005
9.625
9.625
9.521
9.526
301,514
-0.15(-1.51%)
Aug 23, 2005
9.698
9.698
9.625
9.672
188,231
-0.03(-0.32%)
Aug 22, 2005
9.704
9.730
9.646
9.704
332,567
+0.14(+1.42%)
Aug 19, 2005
9.521
9.578
9.521
9.568
401,764
+0.02(+0.22%)
Aug 18, 2005
9.521
9.573
9.511
9.547
487,445
-0.16(-1.61%)
Aug 17, 2005
9.740
9.740
9.662
9.704
303,814
-0.09(-0.96%)
Aug 16, 2005
9.844
9.844
9.792
9.798
360,360
-0.03(-0.32%)
Aug 15, 2005
9.829
9.839
9.782
9.829
777,651
-0.05(-0.48%)
Aug 12, 2005
9.886
9.886
9.834
9.876
517,731
+0.00(+0.00%)
Aug 11, 2005
9.839
9.876
9.792
9.876
441,442
+0.20(+2.05%)
Aug 10, 2005
9.678
9.709
9.651
9.678
407,706
+0.05(+0.49%)
Aug 09, 2005
9.599
9.631
9.573
9.631
430,516
+0.06(+0.65%)
Aug 08, 2005
9.641
9.641
9.547
9.568
1,268,547
+0.04(+0.38%)
Aug 05, 2005
9.573
9.573
9.479
9.531
217,749
+0.02(+0.16%)
Aug 04, 2005
9.578
9.610
9.516
9.516
253,786
-0.04(-0.44%)
Aug 03, 2005
9.552
9.589
9.521
9.558
485,720
+0.05(+0.49%)
Aug 02, 2005
9.469
9.563
9.469
9.511
815,987
+0.07(+0.72%)
Aug 01, 2005
9.443
9.495
9.422
9.443
309,181
+0.05(+0.50%)
Jul 29, 2005
9.505
9.505
9.396
9.396
221,391
-0.05(-0.50%)
Jul 28, 2005
9.422
9.469
9.364
9.443
130,151
+0.03(+0.33%)
Jul 27, 2005
9.396
9.448
9.364
9.411
287,521
+0.01(+0.06%)
Jul 26, 2005
9.406
9.443
9.391
9.406
302,856
-0.02(-0.17%)
Jul 25, 2005
9.511
9.511
9.422
9.422
368,028
-0.09(-0.93%)
Jul 22, 2005
9.505
9.558
9.495
9.511
299,789
+0.04(+0.44%)
Jul 21, 2005
9.406
9.495
9.396
9.469
327,775
+0.21(+2.31%)
Jul 20, 2005
9.245
9.302
9.156
9.255
211,424
+0.12(+1.31%)
Jul 19, 2005
9.104
9.166
9.083
9.135
268,928
-0.02(-0.23%)
Jul 18, 2005
9.151
9.198
9.130
9.156
224,075
+0.03(+0.34%)
Jul 15, 2005
9.083
9.130
9.072
9.125
165,229
-0.06(-0.63%)
Jul 14, 2005
9.208
9.213
9.130
9.182
195,131
+0.06(+0.69%)
Jul 13, 2005
9.135
9.151
9.104
9.119
277,937
-0.08(-0.85%)
Jul 12, 2005
9.151
9.208
9.104
9.198
267,970
+0.14(+1.56%)
Jul 11, 2005
8.989
9.104
8.989
9.057
296,147
+0.12(+1.34%)
Jul 08, 2005
8.916
8.942
8.848
8.937
315,124
+0.04(+0.47%)
Jul 07, 2005
8.822
8.895
8.806
8.895
428,982
-0.05(-0.58%)
Jul 06, 2005
9.025
9.025
8.947
8.947
389,113
-0.12(-1.32%)
Jul 05, 2005
9.078
9.114
8.978
9.067
443,933
-0.06(-0.69%)
Jul 01, 2005
9.192
9.192
9.109
9.130
168,679
-0.09(-1.02%)
Jun 30, 2005
9.245
9.255
9.161
9.224
256,086
+0.03(+0.34%)
Jun 29, 2005
9.224
9.239
9.140
9.192
443,742
-0.13(-1.34%)
Jun 28, 2005
9.312
9.333
9.265
9.318
211,041
+0.10(+1.08%)
Jun 27, 2005
9.234
9.265
9.198
9.218
262,028
+0.01(+0.06%)
Jun 24, 2005
9.297
9.297
9.208
9.213
178,455
-0.07(-0.79%)
Jun 23, 2005
9.385
9.385
9.245
9.286
608,204
-0.18(-1.87%)
Jun 22, 2005
9.469
9.469
9.422
9.464
330,266
-0.06(-0.60%)
Jun 21, 2005
9.464
9.521
9.406
9.521
299,597
+0.05(+0.55%)
Jun 20, 2005
9.490
9.490
9.401
9.469
555,109
-0.04(-0.38%)
Jun 17, 2005
9.495
9.537
9.469
9.505
549,167
+0.18(+1.90%)
Jun 16, 2005
9.286
9.364
9.271
9.328
777,651
+0.09(+0.96%)
Jun 15, 2005
9.234
9.265
9.182
9.239
351,543
+0.11(+1.20%)
Jun 14, 2005
9.161
9.171
9.118
9.130
191,681
+0.01(+0.06%)
Jun 13, 2005
9.125
9.135
9.083
9.125
411,923
+0.02(+0.17%)
Jun 10, 2005
9.166
9.166
9.057
9.109
154,303
-0.02(-0.23%)
Jun 09, 2005
9.156
9.177
9.114
9.130
177,113
+0.01(+0.06%)
Jun 08, 2005
9.135
9.203
9.098
9.125
220,241
+0.01(+0.06%)
Jun 07, 2005
9.083
9.166
9.083
9.119
586,353
+0.05(+0.58%)
Jun 06, 2005
8.958
9.088
8.958
9.067
272,187
+0.11(+1.28%)
Jun 03, 2005
8.999
8.999
8.905
8.952
212,382
+0.02(+0.18%)
Jun 02, 2005
8.869
8.947
8.869
8.937
583,477
+0.13(+1.42%)
Jun 01, 2005
8.733
8.853
8.733
8.812
323,941
+0.07(+0.84%)
May 31, 2005
8.785
8.785
8.728
8.738
444,317
-0.12(-1.35%)
May 27, 2005
8.791
8.874
8.791
8.858
275,829
+0.05(+0.53%)
May 26, 2005
8.765
8.827
8.765
8.812
232,317
+0.05(+0.54%)
May 25, 2005
8.765
8.791
8.738
8.765
159,287
-0.06(-0.65%)
May 24, 2005
8.853
8.869
8.775
8.822
259,728
+0.02(+0.18%)
May 23, 2005
8.770
8.806
8.718
8.806
638,873
+0.18(+2.12%)
May 20, 2005
8.598
8.655
8.598
8.624
275,062
-0.08(-0.96%)
May 19, 2005
8.692
8.733
8.645
8.707
178,455
+0.07(+0.85%)
May 18, 2005
8.561
8.686
8.519
8.634
738,931
+0.14(+1.66%)
May 17, 2005
8.452
8.504
8.410
8.493
300,364
+0.04(+0.49%)
May 16, 2005
8.467
8.509
8.425
8.452
778,226
-0.08(-0.92%)
May 13, 2005
8.603
8.671
8.504
8.530
241,326
-0.11(-1.27%)
May 12, 2005
8.738
8.738
8.629
8.639
598,045
-0.09(-1.08%)
May 11, 2005
8.723
8.785
8.707
8.733
232,701
+0.02(+0.18%)
May 10, 2005
8.665
8.759
8.665
8.718
191,489
-0.02(-0.24%)
May 09, 2005
8.660
8.759
8.660
8.738
249,377
+0.04(+0.48%)
May 06, 2005
8.702
8.754
8.660
8.697
321,832
+0.03(+0.30%)
May 05, 2005
8.728
8.738
8.639
8.671
497,988
-0.03(-0.36%)
May 04, 2005
8.624
8.733
8.592
8.702
649,032
+0.02(+0.24%)
May 03, 2005
8.686
8.738
8.650
8.681
419,015
-0.08(-0.95%)
May 02, 2005
8.812
8.843
8.765
8.765
355,185
-0.02(-0.24%)
Apr 29, 2005
8.765
8.817
8.728
8.785
296,914
+0.08(+0.90%)
Apr 28, 2005
8.791
8.801
8.686
8.707
276,212
-0.06(-0.65%)
Apr 27, 2005
8.733
8.775
8.702
8.765
631,014
+0.06(+0.72%)
Apr 26, 2005
8.832
8.832
8.702
8.702
655,358
-0.17(-1.88%)
Apr 25, 2005
8.843
8.869
8.801
8.869
176,346
+0.04(+0.41%)
Apr 22, 2005
8.791
8.869
8.791
8.832
449,876
+0.01(+0.12%)
Apr 21, 2005
8.791
8.827
8.749
8.822
974,316
+0.17(+1.99%)
Apr 20, 2005
8.733
8.733
8.634
8.650
1,283,689
-0.10(-1.13%)
Apr 19, 2005
8.634
8.754
8.613
8.749
402,339
+0.22(+2.57%)
Apr 18, 2005
8.493
8.577
8.467
8.530
548,016
+0.01(+0.12%)
Apr 15, 2005
8.582
8.676
8.519
8.519
894,001
-0.18(-2.04%)
Apr 14, 2005
8.848
8.848
8.681
8.697
766,725
-0.25(-2.80%)
Apr 13, 2005
9.031
9.057
8.947
8.947
519,648
-0.12(-1.32%)
Apr 12, 2005
8.989
9.067
8.921
9.067
615,872
+0.07(+0.81%)
Apr 11, 2005
8.963
9.015
8.931
8.994
357,293
+0.03(+0.35%)
Apr 08, 2005
8.978
9.036
8.921
8.963
378,187
+0.08(+0.88%)
Apr 07, 2005
8.947
8.947
8.853
8.885
342,342
+0.06(+0.71%)
Apr 06, 2005
8.853
8.911
8.801
8.822
329,691
-0.10(-1.11%)
Apr 05, 2005
8.895
8.963
8.848
8.921
533,065
+0.07(+0.77%)
Apr 04, 2005
8.827
8.869
8.791
8.853
320,874
-0.06(-0.64%)
Apr 01, 2005
8.947
8.989
8.858
8.911
380,870
+0.06(+0.71%)
Mar 31, 2005
8.905
8.947
8.843
8.848
250,527
-0.02(-0.24%)
Mar 30, 2005
8.827
8.885
8.817
8.869
255,894
+0.10(+1.19%)
Mar 29, 2005
8.827
8.885
8.738
8.765
879,817
-0.13(-1.47%)
Mar 28, 2005
8.937
8.937
8.869
8.895
349,626
+0.06(+0.71%)
Mar 24, 2005
8.895
8.963
8.817
8.832
1,062,106
-0.09(-1.05%)
Mar 23, 2005
8.947
9.025
8.869
8.926
2,057,315
-0.28(-3.06%)
Mar 22, 2005
9.297
9.401
9.156
9.208
660,725
-0.16(-1.73%)
Mar 21, 2005
9.443
9.443
9.323
9.370
683,152
-0.09(-0.99%)
Mar 18, 2005
9.448
9.464
9.417
9.464
746,790
+0.04(+0.39%)
Mar 17, 2005
9.417
9.432
9.376
9.427
709,604
+0.02(+0.17%)
Mar 16, 2005
9.396
9.448
9.380
9.411
555,875
+0.06(+0.61%)
Mar 15, 2005
9.385
9.406
9.338
9.354
394,096
-0.03(-0.33%)
Mar 14, 2005
9.385
9.406
9.338
9.385
431,474
+0.05(+0.50%)
Mar 11, 2005
9.370
9.422
9.323
9.338
491,087
-0.05(-0.56%)
Mar 10, 2005
9.406
9.411
9.312
9.391
575,235
-0.05(-0.50%)
Mar 09, 2005
9.453
9.500
9.406
9.438
549,358
-0.07(-0.71%)
Mar 08, 2005
9.542
9.542
9.479
9.505
615,872
+0.07(+0.77%)
Mar 07, 2005
9.438
9.458
9.427
9.432
1,301,132
+0.02(+0.22%)
Mar 04, 2005
9.364
9.464
9.338
9.411
1,096,800
+0.15(+1.58%)
Mar 03, 2005
9.245
9.281
9.208
9.265
450,451
+0.07(+0.74%)
Mar 02, 2005
9.203
9.250
9.156
9.198
450,259
-0.01(-0.06%)
Mar 01, 2005
9.229
9.255
9.203
9.203
693,311
-0.05(-0.56%)
Feb 28, 2005
9.265
9.291
9.198
9.255
652,674
+0.12(+1.31%)
Feb 25, 2005
9.088
9.145
9.051
9.135
441,442
+0.10(+1.16%)
Feb 24, 2005
9.046
9.046
8.931
9.031
459,268
-0.09(-0.97%)
Feb 23, 2005
9.130
9.140
9.051
9.119
713,821
-0.08(-0.91%)
Feb 22, 2005
9.151
9.229
9.145
9.203
581,944
+0.05(+0.51%)
Feb 18, 2005
9.171
9.203
9.130
9.156
564,309
+0.03(+0.34%)
Feb 17, 2005
9.125
9.203
9.098
9.125
311,098
+0.00(+0.00%)
Feb 16, 2005
9.067
9.130
8.989
9.125
572,935
-0.01(-0.06%)
Feb 15, 2005
9.051
9.130
9.025
9.130
475,369
+0.03(+0.34%)
Feb 14, 2005
9.130
9.166
9.098
9.098
898,218
-0.06(-0.63%)
Feb 11, 2005
9.083
9.198
9.057
9.156
592,678
+0.04(+0.46%)
Feb 10, 2005
9.031
9.114
8.984
9.114
593,445
+0.24(+2.70%)
Feb 09, 2005
8.853
8.900
8.822
8.874
683,727
-0.03(-0.35%)
Feb 08, 2005
8.874
8.921
8.838
8.905
279,279
-0.03(-0.35%)
Feb 07, 2005
8.978
9.005
8.905
8.937
819,821
-0.02(-0.23%)
Feb 04, 2005
8.895
8.963
8.895
8.958
909,719
+0.09(+1.06%)
Feb 03, 2005
8.869
8.879
8.817
8.864
520,606
-0.11(-1.28%)
Feb 02, 2005
8.921
8.984
8.885
8.978
1,256,279
+0.11(+1.29%)
Feb 01, 2005
8.801
8.864
8.759
8.864
683,343
+0.08(+0.95%)
Jan 31, 2005
8.796
8.832
8.759
8.780
1,075,715
+0.02(+0.24%)
Jan 28, 2005
8.738
8.801
8.702
8.759
579,836
-0.11(-1.24%)
Jan 27, 2005
8.843
8.869
8.780
8.869
611,271
+0.12(+1.37%)
Jan 26, 2005
8.733
8.759
8.676
8.749
890,551
+0.14(+1.64%)
Jan 25, 2005
8.634
8.655
8.566
8.608
370,711
-0.01(-0.06%)
Jan 24, 2005
8.634
8.634
8.504
8.613
257,236
+0.05(+0.55%)
Jan 21, 2005
8.530
8.603
8.504
8.566
176,155
+0.13(+1.55%)
Jan 20, 2005
8.415
8.488
8.415
8.436
874,641
-0.03(-0.37%)
Jan 19, 2005
8.504
8.551
8.436
8.467
1,004,601
-0.04(-0.49%)
Jan 18, 2005
8.452
8.509
8.410
8.509
1,391,989
-0.09(-1.09%)
Jan 14, 2005
8.525
8.608
8.514
8.603
2,692,930
+0.07(+0.79%)
Jan 13, 2005
8.645
8.645
8.535
8.535
971,057
-0.14(-1.62%)
Jan 12, 2005
8.587
8.681
8.545
8.676
1,185,165
+0.15(+1.71%)
Jan 11, 2005
8.556
8.572
8.493
8.530
831,705
+0.01(+0.12%)
Jan 10, 2005
8.545
8.587
8.514
8.519
478,244
+0.04(+0.49%)
Jan 07, 2005
8.592
8.592
8.425
8.478
494,921
-0.01(-0.12%)
Jan 06, 2005
8.504
8.504
8.415
8.488
270,078
+0.02(+0.18%)
Jan 05, 2005
8.452
8.514
8.452
8.472
2,207,402
+0.03(+0.37%)
Jan 04, 2005
8.650
8.655
8.410
8.441
1,787,044
-0.15(-1.77%)
Jan 03, 2005
8.671
8.692
8.592
8.593
862,182
-0.12(-1.43%)
Dec 31, 2004
8.692
8.733
8.645
8.718
1,293,848
+0.06(+0.66%)
Dec 30, 2004
8.671
8.686
8.624
8.660
712,479
+0.07(+0.79%)
Dec 29, 2004
8.634
8.634
8.551
8.592
1,700,213
-0.15(-1.67%)
Dec 28, 2004
8.712
8.765
8.697
8.738
715,163
+0.06(+0.72%)
Dec 27, 2004
8.634
8.712
8.608
8.676
1,170,214
+0.16(+1.90%)
Dec 23, 2004
8.566
8.566
8.483
8.514
1,701,746
-0.30(-3.37%)
Dec 22, 2004
8.812
8.822
8.749
8.812
618,555
+0.07(+0.84%)
Dec 21, 2004
8.780
8.780
8.692
8.738
1,020,128
+0.09(+1.03%)
Dec 20, 2004
8.697
8.712
8.639
8.650
582,519
+0.00(+0.00%)
Dec 17, 2004
8.608
8.660
8.519
8.650
544,566
+0.12(+1.41%)
Dec 16, 2004
8.592
8.592
8.514
8.530
350,201
-0.07(-0.85%)
Dec 15, 2004
8.514
8.639
8.514
8.603
437,225
+0.10(+1.17%)
Dec 14, 2004
8.525
8.530
8.452
8.504
434,924
+0.05(+0.62%)
Dec 13, 2004
8.316
8.478
8.316
8.452
954,956
+0.14(+1.69%)
Dec 10, 2004
8.290
8.321
8.243
8.311
234,426
-0.03(-0.31%)
Dec 09, 2004
8.243
8.347
8.222
8.337
1,147,787
-0.01(-0.13%)
Dec 08, 2004
8.321
8.384
8.264
8.347
1,194,941
-0.29(-3.32%)
Dec 07, 2004
8.686
8.707
8.587
8.634
1,075,715
-0.08(-0.90%)
Dec 06, 2004
8.754
8.754
8.697
8.712
470,194
-0.09(-1.07%)
Dec 03, 2004
8.738
8.806
8.697
8.806
361,127
+0.07(+0.78%)
Dec 02, 2004
8.775
8.806
8.697
8.738
507,188
+0.05(+0.54%)
Dec 01, 2004
8.629
8.702
8.608
8.692
521,948
+0.02(+0.18%)
Nov 30, 2004
8.733
8.770
8.639
8.676
1,185,357
-0.17(-1.95%)
Nov 29, 2004
8.853
8.879
8.806
8.848
1,765,576
-0.02(-0.18%)
Nov 26, 2004
8.848
8.869
8.832
8.864
410,006
+0.09(+1.01%)
Nov 24, 2004
8.780
8.785
8.733
8.775
533,065
+0.07(+0.84%)
Nov 23, 2004
8.712
8.718
8.645
8.702
383,937
+0.13(+1.46%)
Nov 22, 2004
8.561
8.587
8.478
8.577
464,635
-0.04(-0.48%)
Nov 19, 2004
8.624
8.692
8.592
8.618
549,167
-0.01(-0.06%)
Nov 18, 2004
8.634
8.650
8.572
8.624
568,526
-0.03(-0.36%)
Nov 17, 2004
8.608
8.692
8.582
8.655
467,127
+0.15(+1.78%)
Nov 16, 2004
8.504
8.530
8.478
8.504
415,565
-0.04(-0.43%)
Nov 15, 2004
8.561
8.566
8.530
8.540
597,087
+0.03(+0.37%)
Nov 12, 2004
8.436
8.509
8.436
8.509
406,939
+0.07(+0.80%)
Nov 11, 2004
8.373
8.457
8.352
8.441
348,668
+0.10(+1.25%)
Nov 10, 2004
8.295
8.342
8.258
8.337
239,793
+0.07(+0.88%)
Nov 09, 2004
8.264
8.285
8.222
8.264
238,643
-0.03(-0.38%)
Nov 08, 2004
8.295
8.326
8.248
8.295
323,366
-0.08(-0.93%)
Nov 05, 2004
8.347
8.378
8.321
8.373
600,920
+0.04(+0.44%)
Nov 04, 2004
8.290
8.373
8.243
8.337
574,085
+0.05(+0.63%)
Nov 03, 2004
8.222
8.285
8.217
8.285
386,429
+0.20(+2.45%)
Nov 02, 2004
8.128
8.128
8.076
8.086
364,769
-0.04(-0.51%)
Nov 01, 2004
8.081
8.149
8.081
8.128
656,316
+0.06(+0.71%)
Oct 29, 2004
8.019
8.076
8.008
8.071
208,740
+0.06(+0.78%)
Oct 28, 2004
8.034
8.060
7.987
8.008
400,613
+0.04(+0.52%)
Oct 27, 2004
7.925
8.003
7.909
7.966
516,006
+0.08(+1.06%)
Oct 26, 2004
7.888
7.919
7.846
7.883
370,520
+0.05(+0.67%)
Oct 25, 2004
7.779
7.852
7.773
7.831
649,224
+0.04(+0.54%)
Oct 22, 2004
7.799
7.831
7.721
7.789
325,474
-0.02(-0.20%)
Oct 21, 2004
7.763
7.805
7.737
7.805
206,249
+0.12(+1.56%)
Oct 20, 2004
7.747
7.747
7.669
7.685
215,449
+0.04(+0.55%)
Oct 19, 2004
7.679
7.732
7.643
7.643
199,348
-0.03(-0.34%)
Oct 18, 2004
7.726
7.726
7.617
7.669
246,502
-0.07(-0.88%)
Oct 15, 2004
7.747
7.758
7.705
7.737
118,267
+0.07(+0.95%)
Oct 14, 2004
7.669
7.716
7.643
7.664
795,860
+0.02(+0.20%)
Oct 13, 2004
7.674
7.674
7.575
7.648
582,327
-0.11(-1.48%)
Oct 12, 2004
7.721
7.773
7.695
7.763
300,172
-0.01(-0.07%)
Oct 11, 2004
7.752
7.768
7.732
7.768
177,113
+0.03(+0.34%)
Oct 08, 2004
7.705
7.747
7.674
7.742
238,834
+0.08(+1.02%)
Oct 07, 2004
7.638
7.690
7.622
7.664
162,737
+0.01(+0.08%)
Oct 06, 2004
7.617
7.659
7.575
7.658
180,755
+0.03(+0.33%)
Oct 05, 2004
7.643
7.669
7.617
7.632
173,279
-0.01(-0.14%)
Oct 04, 2004
7.653
7.653
7.617
7.643
539,774
+0.03(+0.34%)
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.