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
Cal-Maine Foods IN
(NQ:
CALM
)
58.18
-0.11 (-0.19%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 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 (%)
Mar 31, 2004
6.660
6.762
6.173
6.252
4,051,272
-0.38(-5.75%)
Mar 30, 2004
6.472
6.725
6.387
6.633
5,044,304
+0.21(+3.20%)
Mar 29, 2004
7.603
7.624
6.296
6.428
16,829,150
-0.61(-8.61%)
Mar 26, 2004
6.937
7.244
6.886
7.034
2,379,517
+0.13(+1.88%)
Mar 25, 2004
6.841
6.932
6.672
6.904
1,053,387
+0.13(+1.89%)
Mar 24, 2004
6.681
6.823
6.519
6.776
1,467,910
+0.08(+1.21%)
Mar 23, 2004
7.206
7.494
6.603
6.695
6,610,150
-0.42(-5.88%)
Mar 22, 2004
6.849
7.157
6.489
7.113
4,346,221
+0.26(+3.85%)
Mar 19, 2004
6.890
6.893
6.718
6.849
380,927
+0.02(+0.33%)
Mar 18, 2004
6.935
7.023
6.693
6.827
1,378,514
-0.06(-0.94%)
Mar 17, 2004
6.846
7.048
6.639
6.891
2,381,795
+0.12(+1.79%)
Mar 16, 2004
6.735
6.918
6.507
6.770
1,282,855
+0.16(+2.39%)
Mar 15, 2004
6.410
6.744
6.349
6.612
1,713,890
+0.18(+2.73%)
Mar 12, 2004
6.391
6.616
6.322
6.437
1,294,243
-0.03(-0.49%)
Mar 11, 2004
6.584
6.716
6.322
6.468
1,256,663
-0.06(-0.94%)
Mar 10, 2004
6.542
6.788
6.358
6.530
1,933,108
+0.04(+0.60%)
Mar 09, 2004
6.444
6.568
6.421
6.491
711,748
+0.03(+0.43%)
Mar 08, 2004
6.533
6.637
6.372
6.463
989,615
-0.07(-1.08%)
Mar 05, 2004
6.621
6.718
6.505
6.533
1,219,652
-0.08(-1.27%)
Mar 04, 2004
6.672
6.788
6.586
6.618
979,935
-0.06(-0.87%)
Mar 03, 2004
6.732
6.828
6.656
6.675
973,671
-0.10(-1.53%)
Mar 02, 2004
6.632
6.891
6.619
6.779
1,637,591
+0.11(+1.61%)
Mar 01, 2004
6.584
6.762
6.584
6.672
1,164,420
+0.09(+1.36%)
Feb 27, 2004
6.753
6.754
6.468
6.582
1,799,869
-0.06(-0.98%)
Feb 26, 2004
6.440
6.760
6.324
6.647
2,099,373
+0.30(+4.76%)
Feb 25, 2004
6.242
6.495
6.236
6.345
1,723,000
+0.00(+0.00%)
Feb 24, 2004
6.384
6.637
6.059
6.345
3,850,844
-0.20(-3.11%)
Feb 23, 2004
6.922
7.107
6.498
6.549
3,592,906
-0.36(-5.21%)
Feb 20, 2004
6.814
7.007
6.556
6.909
3,099,807
+0.10(+1.47%)
Feb 19, 2004
6.895
7.218
6.762
6.809
4,822,808
-0.13(-1.87%)
Feb 18, 2004
7.752
8.008
6.902
6.939
10,444,482
-0.68(-8.92%)
Feb 17, 2004
6.593
7.684
6.542
7.619
9,616,576
+1.08(+16.47%)
Feb 13, 2004
6.445
6.630
6.252
6.541
3,602,586
+0.30(+4.77%)
Feb 12, 2004
6.366
6.475
6.187
6.243
1,150,755
-0.07(-1.11%)
Feb 11, 2004
6.245
6.391
6.063
6.314
1,871,613
+0.15(+2.42%)
Feb 10, 2004
6.560
6.560
6.056
6.164
4,427,075
-0.31(-4.83%)
Feb 09, 2004
6.735
6.753
6.416
6.477
3,179,523
-0.16(-2.43%)
Feb 06, 2004
6.584
6.969
6.396
6.639
4,560,884
+0.22(+3.48%)
Feb 05, 2004
6.628
6.630
6.307
6.416
1,437,732
-0.06(-0.87%)
Feb 04, 2004
6.391
6.758
6.293
6.472
3,185,216
+0.06(+0.90%)
Feb 03, 2004
6.479
6.770
6.375
6.414
3,104,931
-0.08(-1.27%)
Feb 02, 2004
6.010
6.744
5.966
6.496
5,425,801
+0.45(+7.40%)
Jan 30, 2004
5.971
6.203
5.897
6.048
1,775,954
+0.05(+0.82%)
Jan 29, 2004
6.249
6.630
5.897
5.999
2,568,558
-0.15(-2.40%)
Jan 28, 2004
6.470
6.618
6.033
6.147
3,341,232
-0.20(-3.21%)
Jan 27, 2004
6.698
7.199
6.245
6.350
9,573,302
-0.04(-0.66%)
Jan 26, 2004
5.581
6.533
5.516
6.393
8,442,476
+0.81(+14.50%)
Jan 23, 2004
5.497
5.690
5.479
5.583
1,358,016
+0.03(+0.57%)
Jan 22, 2004
5.685
5.752
5.327
5.551
1,749,762
-0.06(-1.06%)
Jan 21, 2004
5.708
5.869
5.580
5.611
1,907,486
-0.02(-0.31%)
Jan 20, 2004
5.566
5.912
5.534
5.629
2,953,471
+0.02(+0.31%)
Jan 16, 2004
5.703
5.715
5.469
5.611
1,696,808
+0.08(+1.43%)
Jan 15, 2004
5.785
6.011
5.453
5.532
2,753,248
-0.27(-4.72%)
Jan 14, 2004
5.681
5.936
5.560
5.806
2,880,212
+0.28(+5.12%)
Jan 13, 2004
5.530
5.720
5.286
5.523
2,636,396
+0.14(+2.61%)
Jan 12, 2004
5.269
5.585
5.184
5.383
2,947,891
+0.11(+2.17%)
Jan 09, 2004
5.083
5.522
5.005
5.269
4,307,097
+0.00(+0.00%)
Jan 08, 2004
5.630
5.752
5.225
5.269
3,688,155
-0.42(-7.41%)
Jan 07, 2004
6.008
6.126
5.664
5.690
3,260,582
-0.37(-6.06%)
Jan 06, 2004
5.715
6.143
5.708
6.057
5,135,977
+0.36(+6.39%)
Jan 05, 2004
5.400
6.015
5.260
5.694
6,792,927
-0.04(-0.67%)
Jan 02, 2004
6.333
6.658
5.638
5.732
9,376,290
-0.71(-11.09%)
Dec 31, 2003
6.992
7.023
6.115
6.447
10,145,548
-0.39(-5.68%)
Dec 30, 2003
7.403
7.617
6.684
6.835
9,228,503
-0.82(-10.71%)
Dec 29, 2003
7.041
7.814
6.911
7.655
13,210,428
+0.84(+12.29%)
Dec 26, 2003
6.568
7.165
6.270
6.818
8,124,797
+0.65(+10.50%)
Dec 24, 2003
5.803
6.319
5.727
6.170
4,544,918
+0.57(+10.13%)
Dec 23, 2003
5.135
5.604
5.000
5.602
4,320,467
+0.34(+6.48%)
Dec 22, 2003
5.796
5.971
5.188
5.262
4,563,538
-0.60(-10.25%)
Dec 19, 2003
5.822
6.165
5.641
5.862
8,169,113
+0.61(+11.53%)
Dec 18, 2003
5.107
5.576
5.058
5.256
2,151,103
-0.17(-3.14%)
Dec 17, 2003
5.515
5.748
5.325
5.427
1,250,804
-0.18(-3.29%)
Dec 16, 2003
5.439
5.618
5.040
5.611
4,868,217
-0.02(-0.34%)
Dec 15, 2003
5.850
5.854
5.453
5.630
3,654,982
+0.40(+7.58%)
Dec 12, 2003
5.234
5.532
5.093
5.234
4,624,412
+0.16(+3.11%)
Dec 11, 2003
4.845
5.084
4.845
5.076
1,198,584
+0.20(+4.14%)
Dec 10, 2003
5.047
5.047
4.830
4.874
1,520,459
-0.18(-3.51%)
Dec 09, 2003
5.095
5.225
4.919
5.051
3,517,222
-0.11(-2.18%)
Dec 08, 2003
5.172
5.216
4.863
5.163
4,699,732
+0.45(+9.58%)
Dec 05, 2003
4.213
4.724
4.285
4.712
1,753,252
+0.50(+11.84%)
Dec 04, 2003
4.180
4.215
4.013
4.213
1,067,605
+0.10(+2.39%)
Dec 03, 2003
4.303
4.303
3.969
4.115
2,368,784
-0.15(-3.50%)
Dec 02, 2003
4.222
4.426
4.136
4.264
3,032,122
+0.09(+2.27%)
Dec 01, 2003
3.864
4.206
3.706
4.169
3,070,705
+0.46(+12.51%)
Nov 28, 2003
3.395
3.734
3.353
3.706
972,254
+0.35(+10.53%)
Nov 26, 2003
3.240
3.404
3.233
3.353
899,581
+0.12(+3.86%)
Nov 25, 2003
3.210
3.246
3.040
3.228
433,682
+0.09(+2.74%)
Nov 24, 2003
3.231
3.240
2.889
3.142
1,151,779
-0.02(-0.61%)
Nov 21, 2003
3.126
3.214
3.030
3.161
1,234,826
+0.03(+1.12%)
Nov 20, 2003
3.381
3.416
3.091
3.126
1,041,105
-0.27(-7.96%)
Nov 19, 2003
3.398
3.425
3.246
3.397
3,382,946
+0.07(+2.22%)
Nov 18, 2003
3.379
3.391
3.258
3.323
1,193,237
+0.00(+0.00%)
Nov 17, 2003
3.214
3.476
3.075
3.323
1,352,874
+0.22(+6.95%)
Nov 14, 2003
3.073
3.314
3.005
3.107
1,497,456
+0.12(+3.88%)
Nov 13, 2003
2.633
2.991
2.559
2.991
1,162,302
+0.42(+16.17%)
Nov 12, 2003
2.568
2.678
2.489
2.575
698,379
+0.02(+0.62%)
Nov 11, 2003
2.768
2.828
2.494
2.559
921,469
-0.25(-8.94%)
Nov 10, 2003
2.496
3.006
2.381
2.810
2,255,867
+0.49(+20.94%)
Nov 07, 2003
2.007
2.406
2.007
2.324
1,282,308
+0.39(+20.27%)
Nov 06, 2003
1.714
1.965
1.712
1.932
759,953
+0.20(+11.55%)
Nov 05, 2003
1.667
1.744
1.656
1.732
395,971
+0.07(+4.23%)
Nov 04, 2003
1.704
1.704
1.660
1.662
200,599
-0.01(-0.51%)
Nov 03, 2003
1.730
1.730
1.660
1.670
110,805
+0.02(+1.39%)
Oct 31, 2003
1.686
1.686
1.635
1.647
269,895
-0.02(-1.37%)
Oct 30, 2003
1.725
1.732
1.625
1.670
641,211
-0.05(-3.16%)
Oct 29, 2003
1.526
1.756
1.526
1.725
452,022
+0.20(+13.00%)
Oct 28, 2003
1.524
1.528
1.519
1.526
101,352
+0.01(+0.81%)
Oct 27, 2003
1.530
1.530
1.510
1.514
153,168
-0.02(-1.26%)
Oct 24, 2003
1.505
1.533
1.505
1.533
48,398
+0.04(+2.71%)
Oct 23, 2003
1.477
1.503
1.470
1.493
152,598
+0.02(+1.67%)
Oct 22, 2003
1.477
1.489
1.463
1.468
139,502
-0.01(-0.48%)
Oct 21, 2003
1.484
1.489
1.451
1.475
89,965
-0.01(-0.94%)
Oct 20, 2003
1.519
1.537
1.475
1.489
147,474
-0.02(-1.17%)
Oct 17, 2003
1.493
1.537
1.491
1.507
158,292
+0.01(+0.94%)
Oct 16, 2003
1.431
1.531
1.449
1.493
209,652
+0.06(+4.29%)
Oct 15, 2003
1.403
1.431
1.401
1.431
187,673
+0.06(+4.35%)
Oct 14, 2003
1.387
1.405
1.351
1.372
186,164
-0.01(-0.51%)
Oct 13, 2003
1.359
1.387
1.317
1.379
96,228
+0.02(+1.55%)
Oct 10, 2003
1.324
1.361
1.315
1.358
137,794
+0.04(+2.93%)
Oct 09, 2003
1.345
1.345
1.317
1.319
51,815
-0.02(-1.57%)
Oct 08, 2003
1.308
1.342
1.308
1.340
27,963
+0.02(+1.73%)
Oct 07, 2003
1.294
1.317
1.289
1.317
42,978
+0.04(+3.45%)
Oct 06, 2003
1.291
1.300
1.273
1.273
18,790
-0.01(-0.96%)
Oct 03, 2003
1.264
1.293
1.264
1.286
46,109
+0.02(+1.39%)
Oct 02, 2003
1.293
1.293
1.268
1.268
26,966
-0.03(-2.30%)
Oct 01, 2003
1.226
1.335
1.226
1.298
146,335
-0.02(-1.60%)
Sep 30, 2003
1.396
1.417
1.264
1.319
193,310
-0.04(-2.59%)
Sep 29, 2003
1.300
1.396
1.289
1.354
363,333
+0.09(+7.53%)
Sep 26, 2003
1.268
1.268
1.259
1.259
18,790
-0.01(-0.56%)
Sep 25, 2003
1.264
1.273
1.266
1.266
13,096
+0.00(+0.14%)
Sep 24, 2003
1.264
1.264
1.264
1.264
0
+0.00(+0.00%)
Sep 23, 2003
1.264
1.264
1.264
1.264
7,402
-0.01(-1.10%)
Sep 22, 2003
1.275
1.282
1.264
1.279
69,466
+0.01(+0.41%)
Sep 19, 2003
1.264
1.275
1.264
1.273
104,769
+0.00(+0.14%)
Sep 18, 2003
1.263
1.273
1.259
1.272
50,676
+0.02(+1.26%)
Sep 17, 2003
1.257
1.264
1.256
1.256
14,804
-0.00(-0.14%)
Sep 16, 2003
1.257
1.258
1.257
1.257
35,302
+0.00(+0.00%)
Sep 15, 2003
1.264
1.264
1.256
1.257
37,010
+0.00(+0.00%)
Sep 12, 2003
1.256
1.272
1.256
1.257
79,146
-0.00(-0.14%)
Sep 11, 2003
1.257
1.266
1.256
1.259
165,125
-0.01(-0.56%)
Sep 10, 2003
1.259
1.268
1.259
1.266
62,633
+0.00(+0.00%)
Sep 09, 2003
1.261
1.266
1.256
1.266
42,704
+0.01(+0.42%)
Sep 08, 2003
1.264
1.266
1.257
1.261
113,879
-0.01(-0.42%)
Sep 05, 2003
1.261
1.266
1.263
1.266
84,840
+0.01(+0.70%)
Sep 04, 2003
1.257
1.257
1.257
1.257
14,804
+0.00(+0.00%)
Sep 03, 2003
1.257
1.261
1.256
1.257
10,249
-0.01(-0.56%)
Sep 02, 2003
1.257
1.265
1.257
1.264
109,893
-0.00(-0.07%)
Aug 29, 2003
1.263
1.272
1.259
1.265
46,690
+0.00(+0.21%)
Aug 28, 2003
1.256
1.264
1.254
1.263
107,046
+0.00(+0.00%)
Aug 27, 2003
1.240
1.263
1.240
1.263
53,523
+0.01(+0.70%)
Aug 26, 2003
1.249
1.263
1.249
1.254
114,449
-0.00(-0.28%)
Aug 25, 2003
1.242
1.272
1.242
1.257
87,687
-0.01(-1.09%)
Aug 22, 2003
1.263
1.273
1.257
1.271
190,179
+0.01(+0.82%)
Aug 21, 2003
1.259
1.261
1.259
1.261
5,124
-0.01(-0.97%)
Aug 20, 2003
1.263
1.273
1.250
1.273
258,507
+0.01(+0.55%)
Aug 19, 2003
1.142
1.268
1.142
1.266
282,421
+0.01(+0.84%)
Aug 18, 2003
1.315
1.370
1.219
1.256
621,214
-0.07(-5.42%)
Aug 15, 2003
1.229
1.352
1.229
1.328
133,808
+0.09(+7.23%)
Aug 14, 2003
1.221
1.238
1.221
1.238
167,972
+0.02(+1.44%)
Aug 13, 2003
1.198
1.221
1.187
1.221
135,516
+0.02(+1.31%)
Aug 12, 2003
1.192
1.229
1.192
1.205
145,766
+0.01(+1.05%)
Aug 11, 2003
1.194
1.194
1.129
1.192
127,545
+0.02(+2.09%)
Aug 08, 2003
1.164
1.194
1.152
1.168
133,239
+0.03(+2.31%)
Aug 07, 2003
1.133
1.170
1.133
1.142
67,189
+0.01(+0.93%)
Aug 06, 2003
1.143
1.157
1.115
1.131
54,092
+0.01(+0.47%)
Aug 05, 2003
1.120
1.185
1.113
1.126
92,812
+0.00(+0.33%)
Aug 04, 2003
1.117
1.122
1.117
1.122
2,277
-0.00(-0.17%)
Aug 01, 2003
1.142
1.142
1.119
1.124
56,939
-0.01(-0.93%)
Jul 31, 2003
1.126
1.156
1.101
1.135
30,178
-0.02(-1.82%)
Jul 30, 2003
1.184
1.185
1.136
1.156
45,551
-0.02(-1.57%)
Jul 29, 2003
1.140
1.174
1.124
1.174
64,342
+0.03(+2.85%)
Jul 28, 2003
1.149
1.154
1.099
1.142
85,409
-0.01(-0.61%)
Jul 25, 2003
1.136
1.175
1.117
1.149
356,443
+0.05(+4.64%)
Jul 24, 2003
1.122
1.122
1.098
1.098
107,616
-0.00(-0.16%)
Jul 23, 2003
1.122
1.122
1.098
1.099
29,608
-0.01(-0.63%)
Jul 22, 2003
1.089
1.138
1.089
1.106
159,431
+0.02(+1.61%)
Jul 21, 2003
1.112
1.120
1.085
1.089
224,343
+0.00(+0.00%)
Jul 18, 2003
1.106
1.107
1.082
1.089
58,078
-0.02(-1.43%)
Jul 17, 2003
1.138
1.138
1.080
1.105
80,854
-0.02(-1.55%)
Jul 16, 2003
1.085
1.138
1.085
1.122
54,662
+0.04(+3.38%)
Jul 15, 2003
1.064
1.085
1.047
1.085
169,680
+0.03(+3.00%)
Jul 14, 2003
0.9993
1.085
0.9993
1.054
326,265
+0.08(+8.68%)
Jul 11, 2003
0.9868
0.9870
0.9573
0.9696
93,381
-0.01(-1.23%)
Jul 10, 2003
0.9765
0.9835
0.9571
0.9817
345,625
+0.03(+3.52%)
Jul 09, 2003
1.010
1.010
0.9150
0.9484
259,645
-0.01(-0.74%)
Jul 08, 2003
0.9132
0.9852
0.9132
0.9554
94,520
+0.04(+4.62%)
Jul 07, 2003
0.9677
0.9747
0.9132
0.9132
164,556
-0.05(-5.45%)
Jul 03, 2003
0.9795
1.010
0.9659
0.9659
67,758
+0.00(+0.00%)
Jul 02, 2003
0.9466
0.9712
0.9466
0.9659
172,527
+0.02(+1.85%)
Jul 01, 2003
0.9466
0.9484
0.9466
0.9484
11,387
+0.00(+0.00%)
Jun 30, 2003
0.8904
0.9484
0.8904
0.9484
34,163
+0.01(+0.93%)
Jun 27, 2003
0.9378
0.9396
0.9027
0.9396
75,160
+0.02(+1.90%)
Jun 26, 2003
0.9484
0.9484
0.9220
0.9220
23,914
-0.01(-1.33%)
Jun 25, 2003
0.9220
0.9484
0.9220
0.9345
21,637
+0.01(+1.35%)
Jun 24, 2003
0.9150
0.9361
0.9132
0.9220
38,149
+0.00(+0.38%)
Jun 23, 2003
0.9326
0.9326
0.9185
0.9185
85,409
-0.01(-0.59%)
Jun 20, 2003
0.9240
0.9240
0.9240
0.9240
569
-0.01(-1.29%)
Jun 19, 2003
0.9132
0.9501
0.9080
0.9361
18,220
-0.01(-1.30%)
Jun 18, 2003
0.9554
0.9554
0.8983
0.9484
18,220
-0.00(-0.18%)
Jun 17, 2003
0.9607
0.9659
0.9396
0.9501
11,957
-0.01(-1.46%)
Jun 16, 2003
0.9608
0.9659
0.9045
0.9642
98,505
+0.01(+0.73%)
Jun 13, 2003
0.9449
0.9591
0.9422
0.9571
17,651
+0.00(+0.00%)
Jun 12, 2003
0.9747
0.9747
0.9185
0.9571
96,797
-0.01(-0.91%)
Jun 11, 2003
0.9607
0.9747
0.9589
0.9659
144,057
+0.01(+0.73%)
Jun 10, 2003
0.9642
0.9659
0.9571
0.9589
104,769
-0.01(-0.73%)
Jun 09, 2003
0.9607
0.9642
0.9642
0.9659
23,914
+0.01(+0.55%)
Jun 06, 2003
0.9642
0.9747
0.9607
0.9607
133,808
-0.00(-0.36%)
Jun 05, 2003
0.9659
0.9659
0.9501
0.9642
145,196
-0.00(-0.18%)
Jun 04, 2003
0.9396
0.9659
0.9238
0.9659
134,378
+0.04(+3.77%)
Jun 03, 2003
0.9238
0.9413
0.9238
0.9308
58,078
+0.00(+0.19%)
Jun 02, 2003
0.9045
0.9308
0.9045
0.9291
63,772
+0.01(+0.95%)
May 30, 2003
0.9255
0.9308
0.9080
0.9203
32,455
-0.00(-0.19%)
May 29, 2003
0.9010
0.9220
0.8799
0.9220
51,815
+0.01(+1.55%)
May 28, 2003
0.9045
0.9291
0.8781
0.9080
23,914
-0.02(-1.79%)
May 27, 2003
0.8781
0.9291
0.8781
0.9245
87,118
+0.04(+4.63%)
May 23, 2003
0.9132
0.9132
0.8623
0.8836
46,690
-0.03(-3.62%)
May 22, 2003
0.9220
0.9484
0.9132
0.9168
174,805
-0.01(-1.51%)
May 21, 2003
0.9571
0.9730
0.9308
0.9308
72,313
-0.03(-2.93%)
May 20, 2003
0.9045
0.9765
0.9045
0.9589
105,908
+0.01(+0.92%)
May 19, 2003
0.9817
0.9817
0.9255
0.9501
191,887
-0.03(-3.22%)
May 16, 2003
0.9677
0.9835
0.9659
0.9817
71,744
+0.02(+2.19%)
May 15, 2003
0.9484
0.9677
0.9431
0.9607
77,438
+0.02(+2.24%)
May 14, 2003
0.9361
0.9431
0.9132
0.9396
64,911
+0.02(+1.71%)
May 13, 2003
0.9238
0.9308
0.9185
0.9238
22,775
-0.02(-1.68%)
May 12, 2003
0.9027
0.9396
0.9027
0.9396
45,551
+0.03(+3.68%)
May 09, 2003
0.9132
0.9449
0.9010
0.9062
66,050
+0.01(+0.60%)
May 08, 2003
0.8869
0.9203
0.8729
0.9008
142,349
+0.01(+0.94%)
May 07, 2003
0.8887
0.9132
0.8781
0.8923
154,307
+0.01(+1.22%)
May 06, 2003
0.8289
0.9080
0.8289
0.8816
224,912
+0.03(+3.93%)
May 05, 2003
0.7973
0.8483
0.7973
0.8483
58,078
+0.06(+7.33%)
May 02, 2003
0.7622
0.7903
0.7622
0.7903
24,484
+0.04(+5.88%)
May 01, 2003
0.7306
0.7552
0.7306
0.7464
23,914
+0.02(+2.41%)
Apr 30, 2003
0.7288
0.7288
0.7288
0.7288
0
+0.00(+0.00%)
Apr 29, 2003
0.7201
0.7534
0.7201
0.7288
19,928
+0.01(+1.72%)
Apr 28, 2003
0.7236
0.7271
0.7165
0.7165
45,551
+0.00(+0.00%)
Apr 25, 2003
0.7165
0.7165
0.7165
0.7165
0
+0.00(+0.00%)
Apr 24, 2003
0.7201
0.7271
0.7025
0.7165
161,139
+0.00(+0.49%)
Apr 23, 2003
0.6920
0.7130
0.6884
0.7130
21,637
+0.04(+5.45%)
Apr 22, 2003
0.6832
0.6832
0.6762
0.6762
19,359
+0.01(+1.32%)
Apr 21, 2003
0.6674
0.6762
0.6586
0.6674
166,833
-0.01(-1.30%)
Apr 17, 2003
0.6586
0.6762
0.6568
0.6762
88,256
+0.02(+2.67%)
Apr 16, 2003
0.6674
0.6674
0.6463
0.6586
72,883
+0.01(+1.08%)
Apr 15, 2003
0.6516
0.6516
0.6516
0.6516
0
+0.00(+0.00%)
Apr 14, 2003
0.6586
0.6586
0.6516
0.6516
6,832
+0.00(+0.00%)
Apr 11, 2003
0.6516
0.6516
0.6516
0.6516
0
+0.00(+0.00%)
Apr 10, 2003
0.6972
0.6972
0.6516
0.6516
14,804
+0.00(+0.27%)
Apr 09, 2003
0.6674
0.6797
0.6498
0.6498
19,359
-0.02(-2.37%)
Apr 08, 2003
0.6603
0.6656
0.6410
0.6656
17,651
+0.01(+0.80%)
Apr 07, 2003
0.6551
0.6603
0.6551
0.6603
26,761
-0.01(-1.57%)
Apr 04, 2003
0.6709
0.6709
0.6445
0.6709
22,206
+0.00(+0.00%)
Apr 03, 2003
0.6955
0.6972
0.6568
0.6709
239,716
-0.01(-2.05%)
Apr 02, 2003
0.6902
0.6990
0.6656
0.6849
74,591
+0.01(+1.30%)
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.