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
Bhp Billiton Ltd ADR
(NY:
BHP
)
57.19
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 10, 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 (%)
Mar 31, 2004
7.982
7.982
7.876
7.931
1,436,374
+0.04(+0.54%)
Mar 30, 2004
7.897
7.914
7.779
7.889
1,106,998
+0.13(+1.63%)
Mar 29, 2004
7.728
7.813
7.728
7.762
1,225,393
+0.09(+1.16%)
Mar 26, 2004
7.665
7.716
7.602
7.673
1,790,377
+0.07(+0.94%)
Mar 25, 2004
7.454
7.640
7.433
7.602
2,373,119
+0.19(+2.51%)
Mar 24, 2004
7.593
7.597
7.416
7.416
2,002,778
-0.32(-4.10%)
Mar 23, 2004
7.728
7.771
7.703
7.733
946,217
+0.07(+0.94%)
Mar 22, 2004
7.771
7.771
7.623
7.661
1,133,281
-0.17(-2.16%)
Mar 19, 2004
7.952
7.952
7.830
7.830
898,385
-0.09(-1.12%)
Mar 18, 2004
7.855
7.931
7.834
7.918
1,429,744
+0.05(+0.64%)
Mar 17, 2004
7.771
7.893
7.754
7.868
2,144,143
+0.18(+2.36%)
Mar 16, 2004
7.682
7.728
7.644
7.686
1,571,345
+0.12(+1.62%)
Mar 15, 2004
7.665
7.686
7.517
7.564
1,699,449
-0.06(-0.78%)
Mar 12, 2004
7.496
7.631
7.496
7.623
3,001,800
+0.21(+2.79%)
Mar 11, 2004
7.433
7.576
7.395
7.416
2,773,296
-0.19(-2.50%)
Mar 10, 2004
7.771
7.813
7.602
7.606
2,683,553
-0.35(-4.41%)
Mar 09, 2004
8.037
8.062
7.939
7.956
1,268,252
+0.02(+0.21%)
Mar 08, 2004
8.083
8.117
7.939
7.939
2,040,191
-0.16(-2.03%)
Mar 05, 2004
8.003
8.142
7.994
8.104
1,874,201
+0.17(+2.13%)
Mar 04, 2004
7.982
7.990
7.918
7.935
3,360,775
-0.05(-0.58%)
Mar 03, 2004
8.087
8.092
7.889
7.982
3,915,576
-0.29(-3.47%)
Mar 02, 2004
8.332
8.400
8.248
8.269
6,056,878
-0.06(-0.76%)
Mar 01, 2004
8.227
8.404
8.214
8.332
4,885,946
+0.26(+3.24%)
Feb 27, 2004
8.011
8.079
7.990
8.070
2,311,554
+0.00(+0.05%)
Feb 26, 2004
7.982
8.087
7.982
8.066
2,536,505
+0.14(+1.76%)
Feb 25, 2004
7.969
8.024
7.923
7.927
4,170,363
-0.04(-0.53%)
Feb 24, 2004
7.948
8.003
7.893
7.969
5,329,929
-0.03(-0.42%)
Feb 23, 2004
8.155
8.180
8.003
8.003
5,304,593
-0.15(-1.86%)
Feb 20, 2004
8.269
8.336
8.146
8.155
7,044,060
-0.27(-3.16%)
Feb 19, 2004
8.341
8.489
8.341
8.421
5,264,575
+0.43(+5.34%)
Feb 18, 2004
8.206
8.206
7.939
7.994
932,956
-0.16(-1.97%)
Feb 17, 2004
8.151
8.189
8.108
8.155
1,224,446
+0.24(+2.99%)
Feb 13, 2004
7.986
8.037
7.813
7.918
1,118,600
-0.05(-0.69%)
Feb 12, 2004
7.897
8.003
7.897
7.973
1,192,716
+0.11(+1.40%)
Feb 11, 2004
7.602
7.893
7.602
7.863
1,649,960
+0.19(+2.53%)
Feb 10, 2004
7.720
7.766
7.631
7.669
1,154,829
+0.05(+0.72%)
Feb 09, 2004
7.665
7.733
7.610
7.614
1,418,851
+0.15(+1.98%)
Feb 06, 2004
7.382
7.496
7.352
7.466
396,625
+0.08(+1.03%)
Feb 05, 2004
7.378
7.416
7.357
7.390
1,849,101
+0.18(+2.46%)
Feb 04, 2004
7.175
7.264
7.167
7.213
871,154
+0.05(+0.71%)
Feb 03, 2004
7.264
7.268
7.146
7.162
924,195
-0.05(-0.76%)
Feb 02, 2004
7.264
7.281
7.141
7.217
1,216,632
-0.00(-0.06%)
Jan 30, 2004
7.116
7.285
7.099
7.222
3,001,800
+0.11(+1.48%)
Jan 29, 2004
7.390
7.428
7.023
7.116
4,022,606
-0.25(-3.44%)
Jan 28, 2004
7.559
7.602
7.285
7.369
2,516,615
-0.26(-3.38%)
Jan 27, 2004
7.695
7.695
7.606
7.627
601,922
-0.12(-1.58%)
Jan 26, 2004
7.771
7.771
7.707
7.749
1,030,041
+0.00(+0.00%)
Jan 23, 2004
7.817
7.821
7.390
7.749
573,744
+0.03(+0.33%)
Jan 22, 2004
7.834
7.834
7.724
7.724
1,038,328
-0.00(-0.05%)
Jan 21, 2004
7.695
7.745
7.627
7.728
694,508
+0.09(+1.16%)
Jan 20, 2004
7.602
7.686
7.559
7.640
1,539,141
+0.22(+3.02%)
Jan 16, 2004
7.433
7.521
7.399
7.416
3,478,697
-0.13(-1.73%)
Jan 15, 2004
7.686
7.707
7.496
7.547
1,806,242
-0.29(-3.72%)
Jan 14, 2004
7.783
7.876
7.737
7.838
1,756,279
+0.24(+3.11%)
Jan 13, 2004
7.699
7.728
7.597
7.602
1,340,710
-0.11(-1.37%)
Jan 12, 2004
7.728
7.787
7.686
7.707
1,655,879
+0.05(+0.66%)
Jan 09, 2004
7.728
7.733
7.568
7.657
4,080,856
-0.24(-3.05%)
Jan 08, 2004
7.813
7.939
7.783
7.897
1,252,387
+0.08(+1.03%)
Jan 07, 2004
7.918
7.918
7.754
7.817
1,905,931
-0.29(-3.59%)
Jan 06, 2004
8.214
8.218
8.075
8.108
1,456,028
+0.00(+0.00%)
Jan 05, 2004
7.982
8.138
7.973
8.108
1,895,038
+0.26(+3.34%)
Jan 02, 2004
7.771
7.885
7.711
7.847
858,130
+0.14(+1.75%)
Dec 31, 2003
7.762
7.783
7.648
7.711
761,756
-0.03(-0.44%)
Dec 30, 2003
7.766
7.809
7.741
7.745
807,220
+0.02(+0.22%)
Dec 29, 2003
7.716
7.745
7.682
7.728
1,291,695
+0.01(+0.16%)
Dec 26, 2003
7.661
7.792
7.648
7.716
649,281
+0.00(+0.00%)
Dec 24, 2003
7.530
7.771
7.530
7.716
707,294
+0.28(+3.75%)
Dec 23, 2003
7.412
7.475
7.399
7.437
854,578
-0.06(-0.79%)
Dec 22, 2003
7.530
7.530
7.441
7.496
1,159,092
-0.05(-0.67%)
Dec 19, 2003
7.538
7.602
7.526
7.547
3,061,234
+0.03(+0.39%)
Dec 18, 2003
7.357
7.547
7.357
7.517
1,095,632
+0.15(+2.06%)
Dec 17, 2003
7.390
7.424
7.306
7.365
1,260,675
+0.03(+0.46%)
Dec 16, 2003
7.361
7.361
7.289
7.331
753,469
-0.11(-1.48%)
Dec 15, 2003
7.496
7.551
7.437
7.441
782,120
+0.08(+1.03%)
Dec 12, 2003
7.306
7.361
7.285
7.365
892,939
+0.11(+1.51%)
Dec 11, 2003
7.213
7.255
7.120
7.255
1,796,296
-0.03(-0.41%)
Dec 10, 2003
7.390
7.390
7.243
7.285
1,327,213
-0.04(-0.52%)
Dec 09, 2003
7.293
7.454
7.285
7.323
2,163,323
+0.01(+0.17%)
Dec 08, 2003
7.255
7.281
7.230
7.310
1,572,055
+0.10(+1.35%)
Dec 05, 2003
7.213
7.260
7.158
7.213
595,292
-0.04(-0.52%)
Dec 04, 2003
7.260
7.264
7.213
7.251
629,390
-0.03(-0.35%)
Dec 03, 2003
7.179
7.222
7.179
7.276
1,350,656
+0.22(+3.05%)
Dec 02, 2003
7.040
7.112
7.040
7.061
925,142
+0.01(+0.18%)
Dec 01, 2003
6.884
7.070
6.884
7.048
1,675,296
+0.10(+1.46%)
Nov 28, 2003
6.846
6.968
6.846
6.947
505,785
+0.09(+1.36%)
Nov 26, 2003
6.854
6.892
6.706
6.854
998,074
+0.11(+1.56%)
Nov 25, 2003
6.736
6.799
6.719
6.749
1,032,882
+0.18(+2.77%)
Nov 24, 2003
6.588
6.605
6.546
6.567
1,029,093
-0.05(-0.83%)
Nov 21, 2003
6.639
6.651
6.546
6.622
678,406
-0.02(-0.25%)
Nov 20, 2003
6.723
6.727
6.635
6.639
814,087
-0.17(-2.54%)
Nov 19, 2003
6.770
6.820
6.753
6.812
464,347
+0.04(+0.62%)
Nov 18, 2003
6.799
6.829
6.736
6.770
633,416
+0.11(+1.65%)
Nov 17, 2003
6.719
6.753
6.609
6.660
822,612
-0.14(-1.99%)
Nov 14, 2003
6.926
6.989
6.795
6.795
868,075
-0.18(-2.60%)
Nov 13, 2003
6.981
6.994
6.934
6.977
764,835
+0.03(+0.43%)
Nov 12, 2003
6.833
6.960
6.833
6.947
717,476
+0.15(+2.17%)
Nov 11, 2003
6.803
6.833
6.799
6.799
585,347
-0.18(-2.54%)
Nov 10, 2003
7.053
7.053
6.951
6.977
802,721
-0.05(-0.78%)
Nov 07, 2003
7.036
7.070
6.985
7.032
438,537
+0.05(+0.79%)
Nov 06, 2003
6.972
6.985
6.909
6.977
893,412
+0.17(+2.48%)
Nov 05, 2003
6.863
6.863
6.757
6.808
1,411,985
-0.15(-2.18%)
Nov 04, 2003
6.884
6.960
6.875
6.960
1,407,746
+0.05(+0.67%)
Nov 03, 2003
6.947
6.981
6.896
6.913
598,764
-0.05(-0.67%)
Oct 31, 2003
7.010
7.010
6.926
6.960
583,216
-0.03(-0.42%)
Oct 30, 2003
6.951
7.015
6.951
6.989
954,741
+0.29(+4.28%)
Oct 29, 2003
6.673
6.770
6.647
6.702
1,442,531
-0.18(-2.58%)
Oct 28, 2003
6.740
6.884
6.740
6.879
1,112,917
+0.13(+1.94%)
Oct 27, 2003
6.702
6.761
6.689
6.749
715,345
+0.07(+1.01%)
Oct 24, 2003
6.715
6.761
6.681
6.681
751,101
-0.14(-2.10%)
Oct 23, 2003
6.753
6.884
6.715
6.825
981,262
-0.20(-2.88%)
Oct 22, 2003
7.078
7.078
7.019
7.027
932,009
-0.08(-1.07%)
Oct 21, 2003
7.019
7.137
6.998
7.103
1,168,800
+0.14(+2.06%)
Oct 20, 2003
6.998
7.002
6.947
6.960
766,492
-0.02(-0.30%)
Oct 17, 2003
6.989
7.053
6.968
6.981
804,142
-0.05(-0.78%)
Oct 16, 2003
7.074
7.074
7.032
7.036
916,854
+0.07(+1.03%)
Oct 15, 2003
6.968
6.989
6.951
6.964
1,332,186
+0.08(+1.23%)
Oct 14, 2003
6.879
6.896
6.867
6.879
567,114
-0.02(-0.31%)
Oct 13, 2003
6.715
6.917
6.715
6.901
718,187
+0.24(+3.68%)
Oct 10, 2003
6.673
6.736
6.639
6.656
357,317
+0.03(+0.38%)
Oct 09, 2003
6.651
6.694
6.580
6.630
903,831
+0.24(+3.77%)
Oct 08, 2003
6.470
6.470
6.461
6.390
406,333
-0.03(-0.46%)
Oct 07, 2003
6.381
6.449
6.343
6.419
1,017,017
-0.00(-0.07%)
Oct 06, 2003
6.314
6.440
6.314
6.423
637,204
+0.15(+2.42%)
Oct 03, 2003
6.166
6.292
6.166
6.271
470,030
+0.15(+2.41%)
Oct 02, 2003
6.098
6.132
6.052
6.124
357,080
+0.08(+1.33%)
Oct 01, 2003
5.955
6.056
5.946
6.043
636,731
+0.05(+0.92%)
Sep 30, 2003
6.115
6.119
5.976
5.988
402,781
-0.08(-1.32%)
Sep 29, 2003
6.005
6.060
5.942
6.069
435,695
+0.14(+2.28%)
Sep 26, 2003
6.039
6.039
5.934
5.934
740,208
-0.13(-2.09%)
Sep 25, 2003
6.149
6.153
6.039
6.060
462,452
-0.08(-1.37%)
Sep 24, 2003
6.229
6.242
6.107
6.145
432,617
-0.00(-0.07%)
Sep 23, 2003
6.124
6.157
6.124
6.149
1,351,840
+0.02(+0.34%)
Sep 22, 2003
6.166
6.166
6.124
6.128
934,614
-0.04(-0.62%)
Sep 19, 2003
6.212
6.267
6.166
6.166
1,873,964
-0.05(-0.75%)
Sep 18, 2003
6.157
6.229
6.157
6.212
1,299,509
+0.04(+0.62%)
Sep 17, 2003
6.166
6.212
6.166
6.174
636,020
+0.01(+0.14%)
Sep 16, 2003
6.098
6.178
6.102
6.166
582,742
+0.07(+1.11%)
Sep 15, 2003
6.124
6.132
6.048
6.098
820,717
+0.00(+0.00%)
Sep 12, 2003
6.086
6.136
6.077
6.098
1,034,776
-0.03(-0.48%)
Sep 11, 2003
6.094
6.157
6.094
6.128
988,365
+0.03(+0.55%)
Sep 10, 2003
6.145
6.200
6.081
6.094
590,320
-0.19(-2.96%)
Sep 09, 2003
6.301
6.335
6.254
6.280
474,292
+0.06(+0.95%)
Sep 08, 2003
6.200
6.229
6.166
6.221
374,840
+0.05(+0.89%)
Sep 05, 2003
6.115
6.204
6.098
6.166
1,311,112
+0.08(+1.25%)
Sep 04, 2003
6.081
6.166
6.018
6.090
2,057,003
+0.01(+0.14%)
Sep 03, 2003
6.018
6.119
6.018
6.081
1,769,302
+0.02(+0.28%)
Sep 02, 2003
6.166
6.166
6.010
6.064
1,271,567
+0.04(+0.63%)
Aug 29, 2003
5.976
6.073
5.976
6.026
393,073
+0.06(+1.06%)
Aug 28, 2003
5.934
6.014
5.934
5.963
769,334
+0.13(+2.17%)
Aug 27, 2003
5.773
5.849
5.773
5.836
410,358
+0.07(+1.17%)
Aug 26, 2003
5.743
5.819
5.710
5.769
525,676
-0.00(-0.07%)
Aug 25, 2003
5.857
5.857
5.752
5.773
842,028
-0.05(-0.94%)
Aug 22, 2003
5.891
5.912
5.828
5.828
1,240,074
-0.05(-0.79%)
Aug 21, 2003
5.849
5.912
5.828
5.874
957,346
-0.04(-0.64%)
Aug 20, 2003
5.879
5.925
5.870
5.912
1,753,437
-0.01(-0.14%)
Aug 19, 2003
5.963
5.963
5.870
5.921
797,749
-0.04(-0.71%)
Aug 18, 2003
5.912
5.988
5.912
5.963
297,646
+0.18(+3.14%)
Aug 15, 2003
5.769
5.807
5.748
5.781
269,705
+0.03(+0.59%)
Aug 14, 2003
5.693
5.756
5.693
5.748
583,453
+0.05(+0.96%)
Aug 13, 2003
5.680
5.697
5.659
5.693
304,513
+0.05(+0.97%)
Aug 12, 2003
5.617
5.638
5.579
5.638
337,664
-0.00(-0.07%)
Aug 11, 2003
5.617
5.672
5.596
5.642
677,459
+0.03(+0.45%)
Aug 08, 2003
5.634
5.680
5.617
5.617
348,793
+0.03(+0.45%)
Aug 07, 2003
5.583
5.591
5.537
5.591
413,673
+0.00(+0.00%)
Aug 06, 2003
5.570
5.591
5.507
5.591
489,447
+0.12(+2.16%)
Aug 05, 2003
5.461
5.545
5.461
5.473
678,643
+0.02(+0.39%)
Aug 04, 2003
5.532
5.549
5.448
5.452
439,957
-0.10(-1.83%)
Aug 01, 2003
5.524
5.596
5.482
5.553
525,912
+0.06(+1.15%)
Jul 31, 2003
5.427
5.511
5.427
5.490
992,864
+0.06(+1.09%)
Jul 30, 2003
5.490
5.494
5.414
5.431
364,421
-0.09(-1.68%)
Jul 29, 2003
5.596
5.617
5.511
5.524
271,836
-0.03(-0.53%)
Jul 28, 2003
5.617
5.625
5.549
5.553
616,840
-0.06(-1.13%)
Jul 25, 2003
5.524
5.634
5.448
5.617
939,586
+0.23(+4.23%)
Jul 24, 2003
5.384
5.461
5.376
5.389
657,805
+0.19(+3.74%)
Jul 23, 2003
5.194
5.338
5.194
5.194
429,775
+0.03(+0.57%)
Jul 22, 2003
5.089
5.165
5.080
5.165
339,795
+0.16(+3.12%)
Jul 21, 2003
5.085
5.102
5.009
5.009
296,225
-0.15(-2.95%)
Jul 18, 2003
5.102
5.165
5.034
5.161
216,900
+0.06(+1.16%)
Jul 17, 2003
5.110
5.152
5.047
5.102
346,188
+0.03(+0.58%)
Jul 16, 2003
5.051
5.165
5.034
5.072
861,209
+0.11(+2.13%)
Jul 15, 2003
5.076
5.110
4.966
4.966
2,282,428
-0.18(-3.45%)
Jul 14, 2003
5.110
5.190
5.110
5.144
410,595
+0.08(+1.50%)
Jul 11, 2003
5.042
5.089
5.030
5.068
370,104
-0.03(-0.58%)
Jul 10, 2003
5.068
5.520
5.068
5.097
894,596
+0.06(+1.26%)
Jul 09, 2003
5.097
5.102
5.009
5.034
969,896
+0.01(+0.25%)
Jul 08, 2003
5.013
5.055
4.983
5.021
626,549
-0.04(-0.83%)
Jul 07, 2003
5.026
5.097
5.004
5.064
679,353
+0.20(+4.17%)
Jul 03, 2003
4.933
4.933
4.857
4.861
259,049
-0.03(-0.60%)
Jul 02, 2003
4.835
4.890
4.772
4.890
409,648
+0.04(+0.87%)
Jul 01, 2003
4.907
4.924
4.793
4.848
511,705
-0.05(-0.95%)
Jun 30, 2003
4.899
4.975
4.869
4.895
386,206
+0.04(+0.78%)
Jun 27, 2003
4.920
4.941
4.857
4.857
201,272
-0.04(-0.86%)
Jun 26, 2003
4.920
4.937
4.827
4.899
240,106
-0.02(-0.34%)
Jun 25, 2003
5.004
5.059
4.916
4.916
334,822
-0.04(-0.77%)
Jun 24, 2003
4.941
4.983
4.928
4.954
211,691
-0.03(-0.68%)
Jun 23, 2003
5.080
5.089
4.941
4.988
375,550
-0.07(-1.42%)
Jun 20, 2003
5.089
5.102
4.983
5.059
238,922
-0.00(-0.08%)
Jun 19, 2003
5.076
5.110
5.026
5.064
757,968
-0.03(-0.50%)
Jun 18, 2003
5.068
5.144
5.047
5.089
452,034
-0.10(-1.87%)
Jun 17, 2003
5.194
5.232
5.131
5.186
959,240
-0.01(-0.16%)
Jun 16, 2003
5.110
5.194
5.110
5.194
209,796
+0.11(+2.07%)
Jun 13, 2003
5.110
5.123
5.047
5.089
249,814
+0.02(+0.33%)
Jun 12, 2003
5.110
5.131
5.047
5.072
356,844
-0.02(-0.33%)
Jun 11, 2003
5.026
5.144
4.983
5.089
992,391
+0.06(+1.26%)
Jun 10, 2003
5.026
5.047
4.920
5.026
1,982,888
+0.14(+2.76%)
Jun 09, 2003
4.962
5.000
4.890
4.890
423,382
-0.07(-1.36%)
Jun 06, 2003
4.979
5.068
4.958
4.958
624,654
-0.03(-0.59%)
Jun 05, 2003
4.920
5.000
4.903
4.988
672,723
+0.03(+0.51%)
Jun 04, 2003
4.916
4.983
4.882
4.962
410,122
+0.08(+1.64%)
Jun 03, 2003
4.878
4.903
4.857
4.882
150,599
-0.02(-0.34%)
Jun 02, 2003
4.814
4.941
4.814
4.899
261,654
+0.04(+0.87%)
May 30, 2003
4.802
4.857
4.793
4.857
310,906
+0.05(+1.14%)
May 29, 2003
4.785
4.840
4.738
4.802
186,354
-0.01(-0.18%)
May 28, 2003
4.802
4.810
4.751
4.810
367,262
+0.03(+0.71%)
May 27, 2003
4.730
4.806
4.705
4.776
562,378
+0.00(+0.09%)
May 23, 2003
4.764
4.831
4.747
4.772
138,759
+0.03(+0.62%)
May 22, 2003
4.692
4.751
4.683
4.743
271,125
+0.11(+2.46%)
May 21, 2003
4.645
4.645
4.591
4.629
263,548
+0.00(+0.09%)
May 20, 2003
4.616
4.658
4.616
4.624
161,017
+0.01(+0.18%)
May 19, 2003
4.645
4.645
4.574
4.616
192,274
+0.01(+0.28%)
May 16, 2003
4.603
4.717
4.561
4.603
2,079,735
-0.02(-0.46%)
May 15, 2003
4.633
4.667
4.603
4.624
401,124
-0.03(-0.64%)
May 14, 2003
4.696
4.696
4.645
4.654
210,744
-0.08(-1.61%)
May 13, 2003
4.734
4.755
4.696
4.730
430,722
-0.05(-0.97%)
May 12, 2003
4.730
4.806
4.679
4.776
209,323
+0.03(+0.53%)
May 09, 2003
4.662
4.751
4.629
4.751
255,497
+0.12(+2.65%)
May 08, 2003
4.612
4.688
4.612
4.629
312,090
+0.04(+0.92%)
May 07, 2003
4.709
4.709
4.586
4.586
614,946
-0.22(-4.65%)
May 06, 2003
4.764
4.827
4.717
4.810
334,822
+0.03(+0.62%)
May 05, 2003
4.709
4.827
4.709
4.781
241,763
+0.05(+0.98%)
May 02, 2003
4.768
4.768
4.671
4.734
172,857
-0.03(-0.53%)
May 01, 2003
4.709
4.793
4.696
4.759
537,278
+0.05(+1.08%)
Apr 30, 2003
4.734
4.759
4.688
4.709
240,816
-0.07(-1.41%)
Apr 29, 2003
4.709
4.776
4.705
4.776
479,738
+0.10(+2.17%)
Apr 28, 2003
4.595
4.675
4.595
4.675
437,353
+0.11(+2.50%)
Apr 25, 2003
4.675
4.675
4.561
4.561
269,941
-0.11(-2.44%)
Apr 24, 2003
4.667
4.730
4.591
4.675
1,072,663
-0.24(-4.90%)
Apr 23, 2003
4.899
4.941
4.857
4.916
489,920
-0.09(-1.85%)
Apr 22, 2003
4.966
5.047
4.933
5.009
537,042
+0.07(+1.45%)
Apr 21, 2003
4.857
4.975
4.857
4.937
158,413
+0.04(+0.78%)
Apr 17, 2003
4.831
4.975
4.831
4.899
107,976
+0.05(+1.05%)
Apr 16, 2003
4.933
4.933
4.776
4.848
1,013,465
-0.03(-0.69%)
Apr 15, 2003
4.852
4.920
4.835
4.882
331,270
+0.03(+0.61%)
Apr 14, 2003
4.764
4.852
4.764
4.852
207,192
+0.09(+1.86%)
Apr 11, 2003
4.730
4.814
4.730
4.764
573,981
+0.08(+1.80%)
Apr 10, 2003
4.730
4.793
4.667
4.679
140,180
-0.07(-1.51%)
Apr 09, 2003
4.840
4.840
4.730
4.751
250,761
-0.05(-0.97%)
Apr 08, 2003
4.852
4.920
4.797
4.797
282,254
-0.10(-1.98%)
Apr 07, 2003
4.814
4.945
4.814
4.895
223,293
+0.12(+2.57%)
Apr 04, 2003
4.781
4.814
4.751
4.772
163,622
-0.00(-0.09%)
Apr 03, 2003
4.776
4.831
4.776
4.776
376,971
+0.01(+0.27%)
Apr 02, 2003
4.683
4.802
4.683
4.764
261,180
+0.08(+1.71%)
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.