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
Taiwan Semiconductor ADR
(NY:
TSM
)
160.00
+2.91 (+1.85%)
Official Closing Price
Updated: 7:00 PM EDT, May 24, 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
5.435
5.435
5.337
5.415
7,264,676
-0.02(-0.29%)
Mar 30, 2004
5.316
5.441
5.306
5.430
9,653,586
+0.04(+0.77%)
Mar 29, 2004
5.472
5.555
5.368
5.389
17,574,200
+0.21(+4.11%)
Mar 26, 2004
5.280
5.280
5.129
5.176
20,130,660
-0.16(-2.92%)
Mar 25, 2004
5.316
5.394
5.285
5.332
22,997,930
+0.02(+0.29%)
Mar 24, 2004
5.150
5.352
5.145
5.316
20,925,614
+0.18(+3.54%)
Mar 23, 2004
4.989
5.161
4.953
5.135
32,956,156
+0.31(+6.45%)
Mar 22, 2004
4.875
4.979
4.803
4.823
30,891,938
-0.46(-8.64%)
Mar 19, 2004
5.368
5.368
5.233
5.280
15,373,472
-0.10(-1.93%)
Mar 18, 2004
5.384
5.430
5.301
5.384
10,974,138
+0.05(+0.97%)
Mar 17, 2004
5.394
5.420
5.249
5.332
14,176,125
+0.03(+0.59%)
Mar 16, 2004
5.368
5.415
5.264
5.301
6,563,621
-0.02(-0.29%)
Mar 15, 2004
5.269
5.342
5.259
5.316
15,638,393
-0.15(-2.75%)
Mar 12, 2004
5.306
5.518
5.306
5.467
13,811,523
+0.20(+3.74%)
Mar 11, 2004
5.342
5.384
5.233
5.269
26,502,244
-0.12(-2.31%)
Mar 10, 2004
5.456
5.492
5.352
5.394
12,091,276
-0.14(-2.53%)
Mar 09, 2004
5.601
5.643
5.487
5.534
13,201,859
-0.06(-1.02%)
Mar 08, 2004
5.788
5.819
5.550
5.591
13,822,898
-0.22(-3.75%)
Mar 05, 2004
5.757
5.871
5.695
5.809
12,019,358
-0.04(-0.62%)
Mar 04, 2004
5.705
5.861
5.705
5.845
9,880,523
+0.14(+2.45%)
Mar 03, 2004
5.757
5.793
5.664
5.705
12,516,807
-0.10(-1.79%)
Mar 02, 2004
5.731
5.871
5.700
5.809
20,129,696
+0.16(+2.85%)
Mar 01, 2004
5.482
5.658
5.472
5.648
13,727,458
+0.26(+4.81%)
Feb 27, 2004
5.446
5.467
5.368
5.389
9,226,706
-0.05(-0.95%)
Feb 26, 2004
5.420
5.503
5.384
5.441
8,110,531
-0.05(-0.85%)
Feb 25, 2004
5.420
5.534
5.378
5.487
7,947,414
+0.09(+1.63%)
Feb 24, 2004
5.332
5.409
5.295
5.399
9,104,850
+0.06(+1.07%)
Feb 23, 2004
5.451
5.477
5.290
5.342
17,731,918
-0.06(-1.06%)
Feb 20, 2004
5.456
5.503
5.399
5.399
9,304,793
-0.06(-1.14%)
Feb 19, 2004
5.601
5.617
5.446
5.461
9,965,359
-0.06(-1.03%)
Feb 18, 2004
5.617
5.648
5.498
5.518
10,050,966
-0.08(-1.39%)
Feb 17, 2004
5.601
5.612
5.529
5.596
7,156,124
+0.08(+1.51%)
Feb 13, 2004
5.679
5.705
5.492
5.513
10,211,191
-0.13(-2.39%)
Feb 12, 2004
5.695
5.757
5.643
5.648
5,038,305
-0.05(-0.82%)
Feb 11, 2004
5.705
5.736
5.627
5.695
8,123,449
-0.03(-0.45%)
Feb 10, 2004
5.690
5.757
5.664
5.721
4,976,798
+0.05(+0.82%)
Feb 09, 2004
5.809
5.830
5.643
5.674
7,516,292
-0.06(-1.09%)
Feb 06, 2004
5.575
5.783
5.560
5.736
10,988,984
+0.21(+3.85%)
Feb 05, 2004
5.446
5.539
5.415
5.524
7,970,551
+0.17(+3.20%)
Feb 04, 2004
5.492
5.498
5.352
5.352
12,828,965
-0.20(-3.55%)
Feb 03, 2004
5.601
5.643
5.544
5.550
10,204,250
-0.11(-2.01%)
Feb 02, 2004
5.783
5.793
5.653
5.664
8,863,452
-0.13(-2.33%)
Jan 30, 2004
5.721
5.798
5.684
5.798
14,340,013
+0.11(+2.01%)
Jan 29, 2004
5.850
5.918
5.565
5.684
25,130,212
-0.12(-2.14%)
Jan 28, 2004
5.939
6.016
5.798
5.809
14,786,753
-0.04(-0.71%)
Jan 27, 2004
5.996
6.011
5.835
5.850
11,449,221
-0.09(-1.48%)
Jan 26, 2004
5.721
5.949
5.721
5.939
10,479,967
+0.23(+4.09%)
Jan 23, 2004
5.881
5.902
5.705
5.705
8,422,497
-0.18(-3.00%)
Jan 22, 2004
5.964
5.990
5.783
5.881
12,044,038
-0.07(-1.22%)
Jan 21, 2004
6.053
6.053
5.923
5.954
12,641,555
-0.08(-1.29%)
Jan 20, 2004
6.016
6.047
5.964
6.032
17,220,202
+0.15(+2.56%)
Jan 16, 2004
5.767
5.892
5.710
5.881
18,968,406
+0.18(+3.09%)
Jan 15, 2004
5.648
5.762
5.601
5.705
11,473,322
+0.06(+1.01%)
Jan 14, 2004
5.627
5.721
5.601
5.648
10,898,942
+0.08(+1.40%)
Jan 13, 2004
5.757
5.773
5.555
5.570
22,062,612
-0.23(-3.94%)
Jan 12, 2004
5.939
5.939
5.788
5.798
11,467,345
-0.09(-1.50%)
Jan 09, 2004
5.861
5.939
5.819
5.887
16,006,466
+0.08(+1.34%)
Jan 08, 2004
5.757
5.809
5.664
5.809
16,139,890
+0.20(+3.61%)
Jan 07, 2004
5.622
5.627
5.446
5.607
16,242,465
-0.06(-1.01%)
Jan 06, 2004
5.653
5.664
5.555
5.664
11,850,072
+0.01(+0.09%)
Jan 05, 2004
5.601
5.679
5.581
5.658
13,074,026
+0.12(+2.15%)
Jan 02, 2004
5.435
5.581
5.394
5.539
15,693,536
+0.23(+4.30%)
Dec 31, 2003
5.275
5.332
5.254
5.311
7,767,716
+0.06(+1.19%)
Dec 30, 2003
5.244
5.311
5.228
5.249
9,422,600
+0.05(+1.00%)
Dec 29, 2003
5.176
5.212
5.140
5.197
8,251,861
+0.08(+1.52%)
Dec 26, 2003
5.186
5.186
5.109
5.119
1,748,203
-0.01(-0.10%)
Dec 24, 2003
5.161
5.181
5.083
5.124
3,993,277
-0.04(-0.70%)
Dec 23, 2003
5.202
5.228
5.098
5.161
8,090,672
-0.02(-0.40%)
Dec 22, 2003
5.135
5.238
5.155
5.181
13,510,547
+0.05(+0.91%)
Dec 19, 2003
5.083
5.145
5.036
5.135
21,705,336
+0.06(+1.23%)
Dec 18, 2003
4.979
5.103
4.958
5.072
18,425,646
+0.17(+3.49%)
Dec 17, 2003
5.000
5.052
4.880
4.901
26,143,810
-0.18(-3.57%)
Dec 16, 2003
5.176
5.212
5.005
5.083
22,751,520
-0.08(-1.61%)
Dec 15, 2003
5.238
5.420
5.145
5.166
14,260,576
-0.07(-1.39%)
Dec 12, 2003
5.368
5.394
5.212
5.238
12,560,575
-0.13(-2.42%)
Dec 11, 2003
5.212
5.368
5.207
5.368
22,919,264
+0.26(+5.08%)
Dec 10, 2003
5.186
5.233
5.052
5.109
29,583,146
-0.14(-2.67%)
Dec 09, 2003
5.446
5.472
5.223
5.249
27,450,288
-0.23(-4.17%)
Dec 08, 2003
5.550
5.617
5.451
5.477
11,396,005
-0.12(-2.13%)
Dec 05, 2003
5.627
5.684
5.581
5.596
6,609,316
-0.18(-3.14%)
Dec 04, 2003
5.887
5.892
5.715
5.778
11,976,940
-0.03(-0.54%)
Dec 03, 2003
5.928
5.944
5.767
5.809
13,814,415
-0.05(-0.89%)
Dec 02, 2003
5.819
5.939
5.809
5.861
21,760,866
+0.11(+1.99%)
Dec 01, 2003
5.638
5.762
5.653
5.747
14,854,236
+0.11(+1.93%)
Nov 28, 2003
5.550
5.643
5.550
5.638
3,491,780
-0.03(-0.46%)
Nov 26, 2003
5.715
5.726
5.612
5.664
13,735,363
-0.01(-0.09%)
Nov 25, 2003
5.664
5.736
5.653
5.669
16,624,806
+0.02(+0.37%)
Nov 24, 2003
5.959
5.959
5.534
5.648
11,124,337
+0.10(+1.78%)
Nov 21, 2003
5.456
5.544
5.482
5.550
7,765,595
+0.09(+1.71%)
Nov 20, 2003
5.482
5.550
5.446
5.456
11,746,340
-0.09(-1.68%)
Nov 19, 2003
5.539
5.596
5.498
5.550
11,920,640
+0.01(+0.19%)
Nov 18, 2003
5.627
5.669
5.560
5.539
10,781,136
+0.02(+0.28%)
Nov 17, 2003
5.643
5.643
5.425
5.524
20,258,686
-0.12(-2.11%)
Nov 14, 2003
5.695
5.747
5.607
5.643
12,284,279
-0.05(-0.91%)
Nov 13, 2003
5.710
5.757
5.664
5.695
14,514,892
-0.01(-0.18%)
Nov 12, 2003
5.508
5.793
5.581
5.705
29,482,500
+0.20(+3.58%)
Nov 11, 2003
5.446
5.617
5.435
5.508
51,511,372
-0.08(-1.39%)
Nov 10, 2003
5.923
5.757
5.581
5.586
35,697,712
-0.34(-5.69%)
Nov 07, 2003
5.715
6.089
5.715
5.923
9,699,667
+0.02(+0.35%)
Nov 06, 2003
6.042
6.058
5.907
5.902
14,768,436
-0.13(-2.23%)
Nov 05, 2003
5.954
6.037
5.871
6.037
13,172,552
+0.11(+1.93%)
Nov 04, 2003
5.954
5.970
5.871
5.923
14,058,704
-0.03(-0.52%)
Nov 03, 2003
5.736
5.964
5.850
5.954
14,440,108
+0.22(+3.80%)
Oct 31, 2003
5.913
5.871
5.695
5.736
13,010,013
-0.18(-2.98%)
Oct 30, 2003
6.032
6.141
5.918
5.913
13,094,078
-0.12(-1.98%)
Oct 29, 2003
5.980
6.042
5.923
6.032
21,912,028
+0.04(+0.61%)
Oct 28, 2003
5.778
6.016
5.773
5.996
27,766,496
+0.58(+10.73%)
Oct 27, 2003
5.487
5.581
5.404
5.415
15,799,388
-0.03(-0.48%)
Oct 24, 2003
5.435
5.446
5.363
5.441
12,217,566
-0.01(-0.10%)
Oct 23, 2003
5.456
5.581
5.415
5.446
12,913,802
-0.11(-1.96%)
Oct 22, 2003
5.643
5.648
5.492
5.555
12,978,586
-0.20(-3.43%)
Oct 21, 2003
5.757
5.762
5.664
5.752
17,000,978
-0.04(-0.72%)
Oct 20, 2003
5.809
5.866
5.747
5.793
13,877,271
+0.03(+0.54%)
Oct 17, 2003
5.939
5.959
5.741
5.762
12,264,419
-0.25(-4.14%)
Oct 16, 2003
5.954
5.990
5.954
6.011
12,867,142
+0.09(+1.49%)
Oct 15, 2003
6.032
6.172
5.907
5.923
13,062,650
-0.11(-1.81%)
Oct 14, 2003
6.016
6.063
5.944
6.032
9,336,221
-0.12(-1.94%)
Oct 13, 2003
6.120
6.327
6.094
6.151
9,663,612
+0.06(+1.02%)
Oct 10, 2003
5.913
6.141
5.907
6.089
12,749,913
+0.20(+3.44%)
Oct 09, 2003
6.016
6.032
5.856
5.887
14,152,603
-0.06(-0.96%)
Oct 08, 2003
5.835
5.996
5.835
5.944
13,911,976
-0.16(-2.55%)
Oct 07, 2003
6.213
6.146
5.835
6.099
9,679,229
-0.11(-1.84%)
Oct 06, 2003
6.208
6.265
6.193
6.213
7,610,962
+0.01(+0.08%)
Oct 03, 2003
6.099
6.483
6.094
6.208
18,625,012
+0.31(+5.28%)
Oct 02, 2003
5.840
5.897
5.824
5.897
12,406,520
+0.19(+3.36%)
Oct 01, 2003
5.617
5.731
5.627
5.705
10,887,374
+0.09(+1.57%)
Sep 30, 2003
5.653
5.653
5.544
5.617
14,893,762
-0.10(-1.81%)
Sep 29, 2003
5.627
5.752
5.638
5.721
10,118,449
+0.09(+1.66%)
Sep 26, 2003
5.622
5.684
5.581
5.627
8,657,146
+0.01(+0.09%)
Sep 25, 2003
5.705
5.715
5.581
5.622
8,679,512
-0.06(-1.00%)
Sep 24, 2003
5.856
5.897
5.664
5.679
10,093,577
-0.18(-3.01%)
Sep 23, 2003
5.850
5.887
5.840
5.856
7,285,499
+0.05(+0.80%)
Sep 22, 2003
6.006
5.892
5.778
5.809
8,842,051
-0.20(-3.28%)
Sep 19, 2003
6.079
6.037
5.949
6.006
10,534,147
-0.07(-1.19%)
Sep 18, 2003
6.047
6.115
6.047
6.079
12,947,929
+0.03(+0.51%)
Sep 17, 2003
6.068
6.136
6.021
6.047
10,081,044
-0.02(-0.34%)
Sep 16, 2003
5.861
6.125
5.850
6.068
29,249,778
+0.21(+3.54%)
Sep 15, 2003
6.068
6.084
5.840
5.861
33,737,804
-0.39(-6.22%)
Sep 12, 2003
6.239
6.296
6.136
6.250
9,752,497
-0.07(-1.07%)
Sep 11, 2003
6.094
6.379
6.079
6.317
13,872,836
+0.21(+3.48%)
Sep 10, 2003
5.736
6.364
5.736
6.104
17,184,532
-0.37(-5.69%)
Sep 09, 2003
6.654
6.659
6.410
6.473
14,543,042
-0.23(-3.41%)
Sep 08, 2003
6.561
6.706
6.483
6.701
12,587,761
+0.33(+5.13%)
Sep 05, 2003
6.224
6.509
6.208
6.374
13,625,076
+0.20(+3.28%)
Sep 04, 2003
6.104
6.229
6.089
6.172
11,185,072
+0.07(+1.19%)
Sep 03, 2003
6.276
6.276
6.094
6.099
8,942,119
-0.18(-2.89%)
Sep 02, 2003
6.110
6.281
6.110
6.281
10,543,016
+0.17(+2.80%)
Aug 29, 2003
6.120
6.151
6.094
6.110
6,345,553
+0.04(+0.68%)
Aug 28, 2003
6.182
6.198
6.027
6.068
10,439,670
-0.05(-0.85%)
Aug 27, 2003
5.944
6.172
5.923
6.120
15,653,817
+0.18(+2.97%)
Aug 26, 2003
5.835
5.959
5.798
5.944
15,693,150
+0.01(+0.09%)
Aug 25, 2003
5.944
6.037
5.840
5.939
9,454,606
-0.01(-0.09%)
Aug 22, 2003
6.099
6.208
5.939
5.944
26,843,130
+0.03(+0.44%)
Aug 21, 2003
5.731
5.964
5.721
5.918
18,581,822
+0.24(+4.20%)
Aug 20, 2003
5.601
5.679
5.524
5.679
10,970,282
+0.03(+0.55%)
Aug 19, 2003
5.555
5.658
5.534
5.648
17,971,774
+0.09(+1.68%)
Aug 18, 2003
5.290
5.560
5.290
5.555
15,764,104
+0.24(+4.49%)
Aug 15, 2003
5.420
5.420
5.238
5.316
7,916,950
+0.05(+0.89%)
Aug 14, 2003
5.212
5.342
5.176
5.269
13,635,873
+0.08(+1.50%)
Aug 13, 2003
5.109
5.244
5.088
5.192
12,968,174
+0.17(+3.41%)
Aug 12, 2003
4.979
5.031
4.917
5.021
10,301,618
+0.08(+1.68%)
Aug 11, 2003
4.927
4.974
4.906
4.938
9,885,150
+0.04(+0.85%)
Aug 08, 2003
5.176
5.181
4.834
4.896
19,957,132
-0.29(-5.60%)
Aug 07, 2003
5.181
5.192
5.135
5.186
13,987,750
+0.00(+0.00%)
Aug 06, 2003
5.140
5.186
5.083
5.186
12,986,491
+0.05(+0.91%)
Aug 05, 2003
5.129
5.218
5.114
5.140
15,234,457
-0.11(-2.17%)
Aug 04, 2003
5.259
5.285
5.171
5.254
12,136,394
+0.02(+0.30%)
Aug 01, 2003
5.238
5.244
5.181
5.238
11,176,202
+0.05(+1.00%)
Jul 31, 2003
5.109
5.238
4.912
5.186
24,555,638
+0.27(+5.49%)
Jul 30, 2003
4.979
4.979
4.891
4.917
14,218,929
-0.10(-1.96%)
Jul 29, 2003
4.668
5.109
4.668
5.015
13,204,944
-0.13(-2.62%)
Jul 28, 2003
5.109
5.238
4.803
5.150
14,505,251
+0.04(+0.81%)
Jul 25, 2003
5.083
5.114
4.979
5.109
11,649,742
-0.01(-0.10%)
Jul 24, 2003
5.446
5.446
5.083
5.114
27,587,182
-0.11(-2.09%)
Jul 23, 2003
5.161
5.254
5.114
5.223
11,353,394
+0.10(+1.92%)
Jul 22, 2003
5.109
5.124
5.010
5.124
13,373,074
+0.15(+3.02%)
Jul 21, 2003
5.083
5.098
4.922
4.974
19,858,992
-0.14(-2.74%)
Jul 18, 2003
5.181
5.186
5.046
5.114
13,464,465
-0.03(-0.60%)
Jul 17, 2003
5.186
5.228
5.093
5.145
13,986,015
-0.26(-4.80%)
Jul 16, 2003
5.446
5.446
5.306
5.404
14,454,157
+0.04(+0.77%)
Jul 15, 2003
5.394
5.404
5.264
5.363
17,718,806
-0.02(-0.39%)
Jul 14, 2003
5.435
5.539
5.384
5.384
21,183,208
+0.14(+2.67%)
Jul 11, 2003
5.269
5.311
5.233
5.244
12,166,665
+0.06(+1.10%)
Jul 10, 2003
5.290
5.301
5.186
5.186
38,787,488
-0.32(-5.84%)
Jul 09, 2003
5.487
5.544
5.409
5.508
61,124,852
+0.08(+1.43%)
Jul 08, 2003
5.550
5.586
5.409
5.430
39,558,340
-0.30(-5.25%)
Jul 07, 2003
5.664
5.741
5.643
5.731
28,553,736
+0.53(+10.19%)
Jul 03, 2003
5.225
5.254
5.167
5.201
9,151,479
-0.05(-1.01%)
Jul 02, 2003
5.124
5.254
5.076
5.254
17,715,946
+0.26(+5.19%)
Jul 01, 2003
4.841
4.994
4.841
4.994
9,664,985
+0.15(+3.17%)
Jun 30, 2003
4.874
4.894
4.826
4.841
8,344,988
+0.06(+1.20%)
Jun 27, 2003
4.812
4.836
4.754
4.783
7,973,081
-0.03(-0.60%)
Jun 26, 2003
4.797
4.870
4.778
4.812
12,154,426
+0.00(+0.00%)
Jun 25, 2003
4.817
4.922
4.802
4.812
9,906,953
+0.02(+0.50%)
Jun 24, 2003
4.831
4.889
4.778
4.788
9,902,372
-0.08(-1.58%)
Jun 23, 2003
4.999
5.018
4.831
4.865
11,613,433
-0.18(-3.62%)
Jun 20, 2003
5.138
5.158
5.028
5.047
8,048,671
-0.07(-1.31%)
Jun 19, 2003
5.119
5.220
5.042
5.114
10,608,078
-0.00(-0.09%)
Jun 18, 2003
4.970
5.162
4.922
5.119
14,096,627
+0.03(+0.57%)
Jun 17, 2003
4.879
5.105
4.850
5.090
13,475,464
+0.21(+4.33%)
Jun 16, 2003
4.788
4.908
4.754
4.879
9,874,052
+0.08(+1.60%)
Jun 13, 2003
4.985
4.985
4.793
4.802
9,660,820
-0.18(-3.57%)
Jun 12, 2003
5.042
5.066
4.961
4.980
13,394,253
+0.09(+1.77%)
Jun 11, 2003
4.802
4.913
4.735
4.894
19,034,486
-0.10(-1.92%)
Jun 10, 2003
5.004
5.028
4.850
4.990
9,759,523
+0.07(+1.37%)
Jun 09, 2003
5.066
5.066
4.879
4.922
18,301,710
-0.19(-3.67%)
Jun 06, 2003
5.234
5.388
5.095
5.110
27,798,234
+0.03(+0.66%)
Jun 05, 2003
4.855
5.090
4.802
5.076
19,528,626
+0.22(+4.55%)
Jun 04, 2003
4.610
4.894
4.596
4.855
21,142,442
+0.27(+5.97%)
Jun 03, 2003
4.673
4.745
4.500
4.581
27,244,954
-0.31(-6.29%)
Jun 02, 2003
5.018
5.090
4.889
4.889
21,869,804
+0.02(+0.39%)
May 30, 2003
4.778
4.889
4.716
4.870
29,797,490
+0.21(+4.54%)
May 29, 2003
4.572
4.721
4.557
4.658
16,129,618
+0.11(+2.43%)
May 28, 2003
4.346
4.586
4.346
4.548
19,551,324
+0.17(+3.84%)
May 27, 2003
4.173
4.404
4.154
4.380
14,071,847
+0.23(+5.56%)
May 23, 2003
4.226
4.231
4.116
4.149
8,501,372
-0.04(-1.03%)
May 22, 2003
4.082
4.207
4.058
4.192
12,153,176
+0.15(+3.68%)
May 21, 2003
3.986
4.068
3.986
4.044
11,269,847
-0.02(-0.59%)
May 20, 2003
4.120
4.140
4.020
4.068
12,241,676
-0.01(-0.35%)
May 19, 2003
4.154
4.207
4.063
4.082
11,637,172
-0.22(-5.03%)
May 16, 2003
4.418
4.418
4.250
4.298
9,740,574
-0.12(-2.72%)
May 15, 2003
4.308
4.418
4.298
4.418
15,843,712
+0.08(+1.88%)
May 14, 2003
4.303
4.356
4.188
4.336
21,687,598
+0.03(+0.67%)
May 13, 2003
4.274
4.317
4.178
4.308
14,937,477
+0.03(+0.79%)
May 12, 2003
4.120
4.279
4.106
4.274
13,030,051
+0.08(+1.95%)
May 09, 2003
4.106
4.226
4.039
4.192
17,859,004
+0.24(+6.08%)
May 08, 2003
4.010
4.101
3.933
3.952
12,379,527
-0.15(-3.63%)
May 07, 2003
4.106
4.149
4.053
4.101
11,011,011
-0.08(-1.84%)
May 06, 2003
4.231
4.231
4.101
4.178
17,877,328
-0.05(-1.25%)
May 05, 2003
4.255
4.303
4.135
4.231
9,857,602
-0.02(-0.56%)
May 02, 2003
4.101
4.298
4.072
4.255
18,388,960
+0.17(+4.11%)
May 01, 2003
4.024
4.116
3.981
4.087
16,249,144
+0.07(+1.67%)
Apr 30, 2003
3.462
4.039
3.462
4.020
23,088,806
-0.11(-2.67%)
Apr 29, 2003
3.866
4.135
3.866
4.130
40,885,340
+0.44(+11.83%)
Apr 28, 2003
3.602
3.736
3.563
3.693
14,273,001
+0.05(+1.45%)
Apr 25, 2003
3.602
3.664
3.510
3.640
13,344,276
-0.08(-2.07%)
Apr 24, 2003
3.794
3.803
3.703
3.717
12,839,308
-0.24(-6.18%)
Apr 23, 2003
3.933
3.962
3.851
3.962
9,688,307
+0.03(+0.86%)
Apr 22, 2003
3.823
3.943
3.722
3.928
22,028,686
+0.11(+2.76%)
Apr 21, 2003
3.842
3.847
3.770
3.823
8,432,030
+0.07(+1.79%)
Apr 17, 2003
3.688
3.813
3.664
3.755
12,582,139
+0.05(+1.43%)
Apr 16, 2003
3.698
3.736
3.640
3.703
17,868,166
+0.15(+4.33%)
Apr 15, 2003
3.626
3.659
3.534
3.549
12,014,909
-0.08(-2.25%)
Apr 14, 2003
3.568
3.631
3.515
3.631
6,207,463
+0.09(+2.44%)
Apr 11, 2003
3.626
3.669
3.544
3.544
4,548,253
-0.04(-1.07%)
Apr 10, 2003
3.583
3.640
3.530
3.583
8,354,358
-0.04(-1.06%)
Apr 09, 2003
3.578
3.679
3.568
3.621
6,656,000
-0.04(-1.05%)
Apr 08, 2003
3.722
3.731
3.631
3.659
9,989,831
-0.06(-1.68%)
Apr 07, 2003
3.746
3.823
3.698
3.722
17,346,330
+0.12(+3.47%)
Apr 04, 2003
3.655
3.655
3.578
3.597
7,192,828
-0.00(-0.13%)
Apr 03, 2003
3.602
3.770
3.515
3.602
10,209,726
+0.02(+0.54%)
Apr 02, 2003
3.530
3.597
3.266
3.583
16,716,422
+0.27(+8.12%)
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.