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
Exelixis Inc
(NQ:
EXEL
)
21.93
-1.54 (-6.54%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 1, 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 (%)
Jun 30, 2005
7.430
7.620
7.320
7.430
255,917
+0.06(+0.81%)
Jun 29, 2005
7.400
7.450
7.270
7.370
260,023
-0.03(-0.41%)
Jun 28, 2005
7.380
7.410
7.170
7.400
336,597
+0.10(+1.37%)
Jun 27, 2005
7.520
7.540
7.080
7.300
249,933
-0.16(-2.14%)
Jun 24, 2005
7.500
7.680
7.280
7.460
786,173
-0.05(-0.67%)
Jun 23, 2005
7.680
7.840
7.500
7.510
207,055
-0.23(-2.97%)
Jun 22, 2005
7.959
8.000
7.618
7.740
241,564
-0.12(-1.53%)
Jun 21, 2005
7.850
8.000
7.790
7.860
242,354
+0.07(+0.90%)
Jun 20, 2005
7.440
7.960
7.360
7.790
327,728
+0.35(+4.70%)
Jun 17, 2005
7.750
7.850
7.440
7.440
622,900
-0.28(-3.63%)
Jun 16, 2005
7.480
7.750
7.410
7.720
328,823
+0.32(+4.32%)
Jun 15, 2005
7.300
7.470
7.200
7.400
306,492
+0.08(+1.09%)
Jun 14, 2005
7.270
7.330
7.100
7.320
320,708
+0.13(+1.81%)
Jun 13, 2005
7.080
7.190
6.960
7.190
309,552
+0.26(+3.75%)
Jun 10, 2005
7.000
7.000
6.839
6.930
157,929
-0.05(-0.72%)
Jun 09, 2005
6.790
7.000
6.620
6.980
255,828
+0.19(+2.80%)
Jun 08, 2005
7.150
7.180
6.700
6.790
298,120
-0.34(-4.77%)
Jun 07, 2005
7.190
7.300
7.060
7.130
303,652
-0.02(-0.28%)
Jun 06, 2005
7.230
7.300
7.050
7.150
303,350
+0.00(+0.00%)
Jun 03, 2005
7.390
7.700
7.020
7.150
1,020,607
+0.04(+0.56%)
Jun 02, 2005
7.130
7.250
7.050
7.110
188,034
-0.10(-1.39%)
Jun 01, 2005
7.050
7.210
6.980
7.210
194,658
+0.19(+2.71%)
May 31, 2005
7.260
7.290
6.980
7.020
202,363
-0.19(-2.64%)
May 27, 2005
7.160
7.300
7.120
7.210
204,704
+0.01(+0.14%)
May 26, 2005
7.120
7.200
7.100
7.200
172,664
+0.12(+1.69%)
May 25, 2005
7.490
7.490
7.030
7.080
234,158
-0.33(-4.45%)
May 24, 2005
7.450
7.530
7.350
7.410
225,400
-0.02(-0.27%)
May 23, 2005
7.250
7.430
7.230
7.430
272,331
+0.27(+3.77%)
May 20, 2005
7.370
7.630
7.080
7.160
333,999
-0.19(-2.59%)
May 19, 2005
7.390
7.600
7.240
7.350
319,104
+0.00(+0.00%)
May 18, 2005
7.330
7.500
7.250
7.350
302,000
+0.06(+0.82%)
May 17, 2005
7.510
7.600
7.200
7.290
323,550
-0.21(-2.80%)
May 16, 2005
7.520
7.570
7.280
7.500
317,258
+0.07(+0.94%)
May 13, 2005
7.880
7.920
7.330
7.430
464,973
-0.39(-4.99%)
May 12, 2005
8.000
8.040
7.770
7.820
316,712
-0.12(-1.51%)
May 11, 2005
8.100
8.140
7.730
7.940
765,862
-0.04(-0.50%)
May 10, 2005
8.340
8.570
7.690
7.980
1,395,058
+0.40(+5.28%)
May 09, 2005
7.490
7.580
7.310
7.580
553,845
+0.13(+1.74%)
May 06, 2005
7.500
7.530
7.310
7.450
553,374
-0.03(-0.40%)
May 05, 2005
7.100
7.480
7.070
7.480
642,218
+0.33(+4.62%)
May 04, 2005
6.950
7.200
6.690
7.150
445,863
+0.29(+4.23%)
May 03, 2005
6.890
6.990
6.730
6.860
259,191
-0.05(-0.72%)
May 02, 2005
6.880
7.070
6.830
6.910
284,032
+0.06(+0.88%)
Apr 29, 2005
6.840
6.950
6.700
6.850
326,700
-0.02(-0.29%)
Apr 28, 2005
7.100
7.120
6.860
6.870
233,469
-0.21(-2.97%)
Apr 27, 2005
7.040
7.180
6.940
7.080
106,755
-0.05(-0.70%)
Apr 26, 2005
7.230
7.260
6.760
7.130
426,172
-0.07(-0.97%)
Apr 25, 2005
7.090
7.240
7.050
7.200
335,577
+0.07(+0.98%)
Apr 22, 2005
7.160
7.160
7.030
7.130
409,897
-0.03(-0.42%)
Apr 21, 2005
7.150
7.210
7.070
7.160
551,016
+0.05(+0.70%)
Apr 20, 2005
7.220
7.260
7.090
7.110
246,772
-0.09(-1.25%)
Apr 19, 2005
7.200
7.390
6.980
7.200
451,156
-0.04(-0.55%)
Apr 18, 2005
7.150
7.270
7.000
7.240
373,458
+0.05(+0.70%)
Apr 15, 2005
7.260
7.670
7.150
7.190
206,300
-0.02(-0.28%)
Apr 14, 2005
7.300
7.500
7.210
7.210
216,546
-0.12(-1.64%)
Apr 13, 2005
7.290
7.360
7.200
7.330
440,376
+0.07(+0.96%)
Apr 12, 2005
7.100
7.340
6.900
7.260
315,142
+0.11(+1.54%)
Apr 11, 2005
7.130
7.330
7.070
7.150
257,578
-0.04(-0.56%)
Apr 08, 2005
7.200
7.310
7.110
7.190
248,532
-0.03(-0.42%)
Apr 07, 2005
7.020
7.320
6.970
7.220
334,405
+0.20(+2.85%)
Apr 06, 2005
6.680
7.030
6.620
7.020
432,981
+0.37(+5.56%)
Apr 05, 2005
6.820
6.950
6.600
6.650
602,648
-0.09(-1.34%)
Apr 04, 2005
6.720
6.850
6.530
6.740
263,160
+0.04(+0.60%)
Apr 01, 2005
6.810
6.930
6.510
6.700
246,303
-0.08(-1.18%)
Mar 31, 2005
6.920
6.920
6.660
6.780
327,822
-0.14(-2.02%)
Mar 30, 2005
6.590
6.970
6.510
6.920
331,056
+0.31(+4.69%)
Mar 29, 2005
7.160
7.250
6.560
6.610
468,190
-0.54(-7.55%)
Mar 28, 2005
7.280
7.350
7.100
7.150
966,049
-0.13(-1.79%)
Mar 24, 2005
7.080
7.420
7.041
7.280
325,266
+0.26(+3.70%)
Mar 23, 2005
7.000
7.090
6.960
7.020
219,727
+0.02(+0.29%)
Mar 22, 2005
6.990
7.060
6.800
7.000
342,824
+0.08(+1.16%)
Mar 21, 2005
6.700
6.980
6.490
6.920
224,379
+0.27(+4.06%)
Mar 18, 2005
6.690
6.750
6.500
6.650
483,030
-0.07(-1.04%)
Mar 17, 2005
6.590
6.810
6.480
6.720
456,178
+0.17(+2.60%)
Mar 16, 2005
6.450
6.590
6.450
6.550
249,939
+0.07(+1.08%)
Mar 15, 2005
6.960
7.070
6.430
6.480
306,488
-0.30(-4.42%)
Mar 14, 2005
6.170
7.120
6.170
6.780
517,300
+0.48(+7.62%)
Mar 11, 2005
6.260
6.430
6.260
6.300
185,233
-0.01(-0.16%)
Mar 10, 2005
6.220
6.460
6.220
6.310
364,150
+0.01(+0.16%)
Mar 09, 2005
6.070
6.420
6.020
6.300
475,472
+0.19(+3.11%)
Mar 08, 2005
6.350
6.380
6.040
6.110
219,426
-0.21(-3.32%)
Mar 07, 2005
6.610
6.720
6.290
6.320
289,580
-0.36(-5.39%)
Mar 04, 2005
7.100
7.150
6.600
6.680
296,094
-0.30(-4.30%)
Mar 03, 2005
7.080
7.200
6.920
6.980
337,981
-0.13(-1.83%)
Mar 02, 2005
7.050
7.270
7.010
7.110
114,893
+0.00(+0.00%)
Mar 01, 2005
7.050
7.180
7.030
7.110
174,798
+0.00(+0.00%)
Feb 28, 2005
7.290
7.360
6.990
7.110
229,122
-0.29(-3.92%)
Feb 25, 2005
7.040
7.400
7.000
7.400
233,967
+0.30(+4.23%)
Feb 24, 2005
6.950
7.150
6.940
7.100
328,453
+0.10(+1.43%)
Feb 23, 2005
6.850
7.040
6.850
7.000
834,666
+0.13(+1.89%)
Feb 22, 2005
7.100
7.100
6.850
6.870
381,310
-0.21(-2.97%)
Feb 18, 2005
7.100
7.170
6.970
7.080
173,008
+0.05(+0.71%)
Feb 17, 2005
7.100
7.260
6.950
7.030
391,586
+0.03(+0.43%)
Feb 16, 2005
6.930
7.090
6.800
7.000
306,576
+0.05(+0.72%)
Feb 15, 2005
6.940
7.260
6.930
6.950
223,420
-0.02(-0.29%)
Feb 14, 2005
7.270
7.270
6.910
6.970
152,108
-0.18(-2.52%)
Feb 11, 2005
7.060
7.370
6.910
7.150
356,633
+0.19(+2.73%)
Feb 10, 2005
7.020
7.400
6.740
6.960
559,014
-0.10(-1.42%)
Feb 09, 2005
7.690
7.690
7.050
7.060
277,518
-0.58(-7.59%)
Feb 08, 2005
7.810
7.810
7.520
7.640
191,604
-0.08(-1.04%)
Feb 07, 2005
8.030
8.060
7.580
7.720
440,567
-0.32(-3.98%)
Feb 04, 2005
7.710
8.050
7.590
8.040
294,752
+0.45(+5.93%)
Feb 03, 2005
7.640
7.690
7.550
7.590
210,935
-0.16(-2.06%)
Feb 02, 2005
7.910
8.000
7.610
7.750
295,042
-0.25(-3.12%)
Feb 01, 2005
7.960
8.020
7.770
8.000
388,145
+0.24(+3.09%)
Jan 31, 2005
7.800
7.960
7.751
7.760
92,092
+0.10(+1.31%)
Jan 28, 2005
8.050
8.050
7.580
7.660
212,011
-0.25(-3.16%)
Jan 27, 2005
7.910
8.070
7.790
7.910
223,343
-0.09(-1.12%)
Jan 26, 2005
7.960
8.050
7.870
8.000
497,988
+0.19(+2.43%)
Jan 25, 2005
7.740
8.010
7.710
7.810
247,216
+0.06(+0.77%)
Jan 24, 2005
7.750
7.990
7.720
7.750
344,602
-0.10(-1.27%)
Jan 21, 2005
8.000
8.080
7.600
7.850
488,439
-0.15(-1.88%)
Jan 20, 2005
8.030
8.290
7.740
8.000
916,353
-0.07(-0.93%)
Jan 19, 2005
8.440
8.700
8.010
8.075
687,307
-0.59(-6.76%)
Jan 18, 2005
8.540
8.750
8.400
8.660
303,287
+0.02(+0.23%)
Jan 14, 2005
8.790
8.980
8.550
8.640
303,476
-0.02(-0.23%)
Jan 13, 2005
8.660
8.950
8.640
8.660
810,218
-0.09(-1.03%)
Jan 12, 2005
9.070
9.150
8.300
8.750
656,160
+0.36(+4.29%)
Jan 11, 2005
8.550
8.710
8.350
8.390
335,980
-0.19(-2.21%)
Jan 10, 2005
8.530
8.900
8.510
8.580
269,409
-0.03(-0.35%)
Jan 07, 2005
8.770
8.810
8.450
8.610
292,165
-0.04(-0.46%)
Jan 06, 2005
8.620
8.850
8.350
8.650
224,634
+0.05(+0.58%)
Jan 05, 2005
8.700
8.840
8.410
8.600
358,301
-0.20(-2.27%)
Jan 04, 2005
9.330
9.420
8.710
8.800
355,326
-0.40(-4.35%)
Jan 03, 2005
9.600
9.690
9.130
9.200
378,482
-0.30(-3.16%)
Dec 31, 2004
9.610
9.650
9.460
9.500
210,500
-0.03(-0.31%)
Dec 30, 2004
9.620
9.770
9.500
9.530
114,100
-0.09(-0.94%)
Dec 29, 2004
9.520
9.700
9.450
9.620
195,600
-0.12(-1.23%)
Dec 28, 2004
9.600
9.790
9.410
9.740
253,000
+0.19(+1.99%)
Dec 27, 2004
9.440
9.550
9.340
9.550
193,800
+0.03(+0.32%)
Dec 23, 2004
9.490
9.790
9.420
9.520
216,800
+0.03(+0.32%)
Dec 22, 2004
9.380
9.500
9.200
9.490
175,600
+0.09(+0.96%)
Dec 21, 2004
9.390
9.420
9.140
9.400
187,700
+0.11(+1.18%)
Dec 20, 2004
9.190
9.490
9.190
9.290
196,700
-0.05(-0.54%)
Dec 17, 2004
9.200
9.460
9.090
9.340
375,900
+0.09(+0.97%)
Dec 16, 2004
9.300
9.490
9.120
9.250
471,500
-0.16(-1.70%)
Dec 15, 2004
9.200
9.450
9.180
9.410
289,000
+0.11(+1.18%)
Dec 14, 2004
9.140
9.300
8.940
9.300
255,400
+0.23(+2.54%)
Dec 13, 2004
8.990
9.200
8.800
9.070
286,700
+0.15(+1.68%)
Dec 10, 2004
8.990
9.170
8.780
8.920
168,900
-0.06(-0.67%)
Dec 09, 2004
8.970
9.000
8.660
8.980
205,300
+0.03(+0.34%)
Dec 08, 2004
8.860
9.000
8.700
8.950
273,800
+0.25(+2.87%)
Dec 07, 2004
8.980
9.000
8.540
8.700
314,200
-0.22(-2.47%)
Dec 06, 2004
8.830
9.000
8.610
8.920
477,600
+0.30(+3.48%)
Dec 03, 2004
8.750
8.800
8.600
8.620
182,700
-0.25(-2.82%)
Dec 02, 2004
8.610
8.870
8.500
8.870
625,100
+0.13(+1.49%)
Dec 01, 2004
8.900
8.900
8.470
8.740
408,500
-0.23(-2.56%)
Nov 30, 2004
8.610
8.970
8.500
8.970
388,700
+0.24(+2.75%)
Nov 29, 2004
8.780
8.780
8.470
8.730
210,300
+0.04(+0.46%)
Nov 26, 2004
8.700
8.880
8.550
8.690
76,400
-0.06(-0.69%)
Nov 24, 2004
8.690
8.900
8.660
8.750
153,600
-0.05(-0.57%)
Nov 23, 2004
8.890
8.900
8.520
8.800
321,500
+0.00(+0.00%)
Nov 22, 2004
8.430
8.800
8.400
8.800
364,600
+0.27(+3.17%)
Nov 19, 2004
8.715
8.770
8.260
8.530
243,400
-0.16(-1.84%)
Nov 18, 2004
8.850
9.140
8.660
8.690
286,800
-0.35(-3.87%)
Nov 17, 2004
9.160
9.274
8.850
9.040
272,200
+0.11(+1.23%)
Nov 16, 2004
9.050
9.230
8.920
8.930
304,800
-0.32(-3.46%)
Nov 15, 2004
9.120
9.250
9.020
9.250
402,300
+0.13(+1.43%)
Nov 12, 2004
9.000
9.200
8.801
9.120
241,900
+0.12(+1.33%)
Nov 11, 2004
8.940
9.050
8.850
9.000
195,100
+0.03(+0.33%)
Nov 10, 2004
8.851
9.050
8.850
8.970
277,500
+0.05(+0.56%)
Nov 09, 2004
8.940
9.240
8.840
8.920
528,300
-0.01(-0.11%)
Nov 08, 2004
8.890
9.000
8.700
8.930
190,200
+0.04(+0.45%)
Nov 05, 2004
8.761
9.040
8.700
8.890
248,100
-0.02(-0.22%)
Nov 04, 2004
8.760
8.970
8.600
8.910
407,700
+0.11(+1.25%)
Nov 03, 2004
8.660
9.000
8.660
8.800
298,500
+0.21(+2.44%)
Nov 02, 2004
8.860
9.060
8.520
8.590
333,700
-0.27(-3.05%)
Nov 01, 2004
8.790
9.000
8.610
8.860
1,086,200
-0.04(-0.45%)
Oct 29, 2004
8.600
8.930
8.500
8.900
569,900
+0.14(+1.60%)
Oct 28, 2004
8.940
8.940
8.610
8.760
246,300
-0.14(-1.57%)
Oct 27, 2004
8.661
8.900
8.590
8.900
408,000
+0.00(+0.00%)
Oct 26, 2004
8.440
8.940
8.440
8.900
197,100
+0.34(+3.97%)
Oct 25, 2004
8.320
8.560
8.210
8.560
191,400
+0.19(+2.27%)
Oct 22, 2004
8.720
8.720
8.200
8.370
247,700
-0.21(-2.45%)
Oct 21, 2004
8.490
8.760
8.390
8.580
141,800
+0.00(+0.00%)
Oct 20, 2004
8.490
8.750
8.190
8.580
326,500
-0.01(-0.12%)
Oct 19, 2004
8.450
8.750
8.300
8.590
305,600
+0.22(+2.63%)
Oct 18, 2004
8.360
8.540
8.150
8.370
226,700
+0.14(+1.70%)
Oct 15, 2004
8.060
8.500
7.980
8.230
237,000
+0.16(+1.98%)
Oct 14, 2004
8.170
8.330
7.970
8.070
173,300
-0.11(-1.34%)
Oct 13, 2004
8.530
8.650
8.180
8.180
155,700
-0.25(-2.97%)
Oct 12, 2004
8.600
8.750
8.410
8.430
119,800
-0.27(-3.10%)
Oct 11, 2004
8.330
8.770
8.330
8.700
103,100
+0.35(+4.19%)
Oct 08, 2004
8.710
8.900
8.340
8.350
279,100
-0.12(-1.42%)
Oct 07, 2004
8.900
9.100
8.450
8.470
287,400
-0.63(-6.92%)
Oct 06, 2004
8.600
9.100
8.600
9.100
259,300
+0.42(+4.84%)
Oct 05, 2004
8.770
8.890
8.580
8.680
266,100
-0.14(-1.59%)
Oct 04, 2004
8.530
8.910
8.480
8.820
245,100
+0.22(+2.56%)
Oct 01, 2004
8.070
8.640
8.070
8.600
358,600
+0.54(+6.70%)
Sep 30, 2004
8.080
8.150
7.880
8.060
193,000
-0.09(-1.10%)
Sep 29, 2004
7.690
8.170
7.600
8.150
378,300
+0.03(+0.37%)
Sep 28, 2004
7.980
8.140
7.650
8.120
184,000
+0.35(+4.50%)
Sep 27, 2004
8.050
8.170
7.760
7.770
469,500
-0.28(-3.48%)
Sep 24, 2004
7.970
8.230
7.950
8.050
124,700
-0.10(-1.23%)
Sep 23, 2004
8.050
8.450
8.050
8.150
154,300
-0.07(-0.85%)
Sep 22, 2004
8.670
8.670
7.900
8.220
534,400
-0.82(-9.07%)
Sep 21, 2004
8.820
9.060
8.700
9.040
198,400
+0.19(+2.15%)
Sep 20, 2004
8.780
8.950
8.590
8.850
250,100
+0.01(+0.11%)
Sep 17, 2004
8.700
9.070
8.580
8.840
413,600
+0.07(+0.80%)
Sep 16, 2004
8.400
8.780
8.330
8.770
205,100
+0.50(+6.05%)
Sep 15, 2004
8.290
8.420
8.190
8.270
184,800
-0.07(-0.84%)
Sep 14, 2004
8.350
8.430
8.090
8.340
232,000
-0.11(-1.30%)
Sep 13, 2004
8.180
8.450
8.050
8.450
226,900
+0.27(+3.30%)
Sep 10, 2004
7.890
8.220
7.860
8.180
163,100
+0.18(+2.25%)
Sep 09, 2004
7.860
8.120
7.650
8.000
217,200
+0.25(+3.23%)
Sep 08, 2004
7.940
8.010
7.740
7.750
102,300
-0.20(-2.52%)
Sep 07, 2004
7.860
8.190
7.780
7.950
181,500
+0.09(+1.15%)
Sep 03, 2004
8.070
8.240
7.700
7.860
122,000
-0.16(-2.00%)
Sep 02, 2004
7.440
8.070
7.430
8.020
417,300
-0.02(-0.25%)
Sep 01, 2004
7.650
8.500
7.650
8.040
421,200
+0.24(+3.08%)
Aug 31, 2004
7.120
7.800
7.050
7.800
670,900
+0.65(+9.09%)
Aug 30, 2004
7.650
7.700
7.120
7.150
168,600
-0.60(-7.74%)
Aug 27, 2004
7.330
7.870
7.330
7.750
135,500
+0.39(+5.30%)
Aug 26, 2004
7.510
7.770
7.340
7.360
184,500
-0.26(-3.41%)
Aug 25, 2004
7.330
7.700
7.210
7.620
225,500
+0.28(+3.81%)
Aug 24, 2004
7.860
8.050
7.330
7.340
182,700
-0.39(-5.05%)
Aug 23, 2004
8.050
8.100
7.660
7.730
208,100
-0.27(-3.37%)
Aug 20, 2004
7.630
8.080
7.550
8.000
177,500
+0.45(+5.96%)
Aug 19, 2004
8.130
8.130
7.510
7.550
166,900
-0.50(-6.21%)
Aug 18, 2004
7.350
8.170
7.170
8.050
209,936
+0.67(+9.08%)
Aug 17, 2004
7.050
7.390
7.050
7.380
390,600
+0.21(+2.93%)
Aug 16, 2004
6.640
7.250
6.470
7.170
263,600
+0.62(+9.47%)
Aug 13, 2004
6.640
6.870
6.440
6.550
122,200
-0.20(-2.96%)
Aug 12, 2004
6.800
6.970
6.400
6.750
348,800
-0.04(-0.59%)
Aug 11, 2004
6.710
7.190
6.310
6.790
559,000
-0.01(-0.15%)
Aug 10, 2004
6.110
6.810
6.110
6.800
257,100
+0.68(+11.11%)
Aug 09, 2004
6.590
6.660
6.120
6.120
359,300
-0.44(-6.71%)
Aug 06, 2004
7.160
7.200
6.390
6.560
656,900
-0.60(-8.38%)
Aug 05, 2004
7.310
7.460
7.159
7.160
192,400
-0.17(-2.32%)
Aug 04, 2004
7.230
7.620
7.100
7.330
153,100
+0.08(+1.10%)
Aug 03, 2004
7.650
7.650
7.250
7.250
412,500
-0.40(-5.23%)
Aug 02, 2004
7.910
7.950
7.450
7.650
226,700
-0.27(-3.41%)
Jul 30, 2004
7.920
7.970
7.700
7.920
247,100
-0.04(-0.50%)
Jul 29, 2004
7.950
7.960
7.560
7.960
249,400
+0.08(+1.02%)
Jul 28, 2004
7.530
7.930
7.200
7.880
429,500
+0.18(+2.34%)
Jul 27, 2004
7.211
7.770
7.211
7.700
489,700
+0.43(+5.91%)
Jul 26, 2004
7.450
7.510
7.020
7.270
212,500
-0.06(-0.82%)
Jul 23, 2004
7.720
7.800
7.330
7.330
215,700
-0.47(-6.03%)
Jul 22, 2004
7.500
7.950
7.440
7.800
373,900
+0.37(+4.98%)
Jul 21, 2004
8.000
8.010
7.400
7.430
313,400
-0.69(-8.50%)
Jul 20, 2004
7.680
8.130
7.500
8.120
400,000
+0.56(+7.41%)
Jul 19, 2004
7.880
7.900
7.520
7.560
350,500
-0.25(-3.20%)
Jul 16, 2004
8.030
8.050
7.650
7.810
351,600
-0.23(-2.86%)
Jul 15, 2004
8.040
8.180
7.960
8.040
253,900
-0.09(-1.11%)
Jul 14, 2004
8.140
8.310
7.940
8.130
295,000
-0.06(-0.73%)
Jul 13, 2004
8.130
8.380
8.110
8.190
271,800
-0.05(-0.61%)
Jul 12, 2004
8.470
8.470
8.130
8.240
303,300
-0.20(-2.37%)
Jul 09, 2004
8.400
8.720
8.320
8.440
518,200
+0.02(+0.24%)
Jul 08, 2004
9.000
9.050
8.400
8.420
430,900
-0.58(-6.44%)
Jul 07, 2004
9.150
9.410
8.950
9.000
293,400
-0.23(-2.49%)
Jul 06, 2004
9.610
9.670
9.230
9.230
412,800
-0.44(-4.55%)
Jul 02, 2004
9.450
9.760
9.340
9.670
261,600
+0.20(+2.11%)
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.