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
China Automotive Sys
(NQ:
CAAS
)
3.520
UNCHANGED
Streaming Delayed Price
Updated: 3:58 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 (%)
Aug 31, 2005
5.100
5.100
5.040
5.090
4,733
+0.07(+1.39%)
Aug 30, 2005
5.000
5.050
4.970
5.020
4,601
+0.01(+0.20%)
Aug 29, 2005
4.950
5.110
4.920
5.010
21,409
-0.16(-3.09%)
Aug 26, 2005
5.190
5.190
5.010
5.170
4,500
+0.12(+2.38%)
Aug 25, 2005
5.000
5.160
5.000
5.050
19,109
+0.02(+0.40%)
Aug 24, 2005
4.980
5.090
4.828
5.030
14,919
-0.03(-0.59%)
Aug 23, 2005
5.040
5.100
4.750
5.060
26,763
-0.01(-0.20%)
Aug 22, 2005
5.490
5.490
5.050
5.070
23,120
-0.08(-1.55%)
Aug 19, 2005
5.550
5.550
5.060
5.150
39,893
-0.37(-6.70%)
Aug 18, 2005
5.500
5.610
5.500
5.520
4,540
+0.03(+0.55%)
Aug 17, 2005
5.470
5.600
5.400
5.490
11,184
-0.09(-1.61%)
Aug 16, 2005
5.630
5.630
5.500
5.580
11,441
-0.05(-0.89%)
Aug 15, 2005
5.800
5.800
5.600
5.630
16,912
+0.03(+0.54%)
Aug 12, 2005
5.880
5.960
5.400
5.600
64,884
-0.43(-7.13%)
Aug 11, 2005
6.010
6.130
5.880
6.030
23,443
-0.27(-4.29%)
Aug 10, 2005
6.500
6.500
6.300
6.300
16,222
-0.03(-0.47%)
Aug 09, 2005
6.600
6.600
6.000
6.330
59,648
-0.22(-3.36%)
Aug 08, 2005
6.800
6.800
6.550
6.550
10,187
-0.16(-2.38%)
Aug 05, 2005
6.800
6.904
6.700
6.710
8,410
-0.08(-1.18%)
Aug 04, 2005
6.850
6.850
6.710
6.790
4,750
-0.03(-0.38%)
Aug 03, 2005
7.000
7.030
6.690
6.816
21,339
-0.12(-1.79%)
Aug 02, 2005
6.530
6.940
6.530
6.940
36,017
+0.43(+6.61%)
Aug 01, 2005
6.770
6.770
6.500
6.510
45,355
-0.27(-3.98%)
Jul 29, 2005
6.570
6.820
6.570
6.780
7,655
+0.00(+0.00%)
Jul 28, 2005
6.900
6.960
6.760
6.780
10,130
-0.01(-0.15%)
Jul 27, 2005
6.850
7.154
6.780
6.790
23,899
-0.25(-3.55%)
Jul 26, 2005
7.170
7.170
6.770
7.040
15,050
-0.13(-1.81%)
Jul 25, 2005
7.620
7.690
6.850
7.170
37,288
-0.04(-0.55%)
Jul 22, 2005
7.000
7.210
6.990
7.210
21,496
+0.25(+3.59%)
Jul 21, 2005
6.750
7.850
6.740
6.960
51,207
+0.21(+3.11%)
Jul 20, 2005
6.750
6.960
6.750
6.750
12,430
-0.02(-0.30%)
Jul 19, 2005
6.800
6.830
6.750
6.770
13,244
+0.01(+0.15%)
Jul 18, 2005
6.990
6.990
6.700
6.760
17,000
-0.21(-3.01%)
Jul 15, 2005
7.010
7.140
6.890
6.970
14,622
+0.02(+0.29%)
Jul 14, 2005
7.100
7.220
6.950
6.950
12,810
-0.23(-3.20%)
Jul 13, 2005
7.030
7.250
7.030
7.180
10,105
-0.07(-0.97%)
Jul 12, 2005
7.040
7.320
7.040
7.250
14,592
+0.11(+1.54%)
Jul 11, 2005
7.200
7.330
7.000
7.140
30,383
-0.04(-0.56%)
Jul 08, 2005
6.780
7.290
6.780
7.180
61,541
+0.41(+6.06%)
Jul 07, 2005
6.610
6.930
6.500
6.770
12,583
-0.11(-1.60%)
Jul 06, 2005
6.750
6.900
6.750
6.880
18,206
+0.15(+2.23%)
Jul 05, 2005
6.540
6.830
6.528
6.730
7,500
-0.03(-0.44%)
Jul 01, 2005
6.770
6.800
6.760
6.760
2,800
+0.01(+0.15%)
Jun 30, 2005
6.800
6.800
6.570
6.750
10,005
+0.18(+2.74%)
Jun 29, 2005
6.850
6.850
6.560
6.570
14,214
-0.26(-3.81%)
Jun 28, 2005
6.800
6.940
6.750
6.830
12,351
+0.13(+1.94%)
Jun 27, 2005
6.610
6.710
6.520
6.700
35,877
-0.03(-0.45%)
Jun 24, 2005
6.660
6.930
6.630
6.730
24,739
-0.10(-1.49%)
Jun 23, 2005
7.190
7.190
6.660
6.832
26,742
-0.21(-2.95%)
Jun 22, 2005
7.630
7.630
7.010
7.040
19,830
-0.16(-2.22%)
Jun 21, 2005
7.250
7.250
7.010
7.200
22,800
+0.04(+0.56%)
Jun 20, 2005
7.200
7.200
7.000
7.160
19,831
+0.18(+2.58%)
Jun 17, 2005
6.960
7.200
6.960
6.980
9,000
+0.02(+0.29%)
Jun 16, 2005
7.340
7.340
6.960
6.960
14,642
+0.00(+0.00%)
Jun 15, 2005
7.100
7.140
6.940
6.960
13,755
-0.13(-1.83%)
Jun 14, 2005
7.090
7.140
6.840
7.090
29,733
+0.01(+0.14%)
Jun 13, 2005
7.130
7.360
7.070
7.080
8,712
-0.04(-0.56%)
Jun 10, 2005
7.100
7.240
7.030
7.120
18,775
+0.09(+1.28%)
Jun 09, 2005
7.180
7.180
7.000
7.030
13,500
+0.03(+0.43%)
Jun 08, 2005
7.150
7.490
7.000
7.000
43,606
-0.20(-2.78%)
Jun 07, 2005
7.980
7.980
7.200
7.200
37,055
-0.33(-4.38%)
Jun 06, 2005
7.890
8.210
7.400
7.530
89,239
-0.36(-4.56%)
Jun 03, 2005
6.380
8.120
6.380
7.890
210,306
+1.40(+21.59%)
Jun 02, 2005
6.610
6.610
6.489
6.489
11,350
-0.20(-3.00%)
Jun 01, 2005
6.380
6.720
6.380
6.690
19,015
+0.31(+4.86%)
May 31, 2005
6.590
6.830
6.380
6.380
25,590
-0.14(-2.15%)
May 27, 2005
6.600
6.600
6.450
6.520
14,118
-0.02(-0.31%)
May 26, 2005
6.790
6.790
6.530
6.540
30,515
-0.01(-0.15%)
May 25, 2005
6.900
6.900
6.470
6.550
7,400
+0.06(+0.92%)
May 24, 2005
6.500
6.660
6.430
6.490
14,600
+0.06(+0.93%)
May 23, 2005
6.560
6.828
6.430
6.430
17,565
-0.17(-2.58%)
May 20, 2005
6.610
6.680
6.560
6.600
14,355
-0.02(-0.30%)
May 19, 2005
6.970
7.010
6.620
6.620
21,860
-0.11(-1.63%)
May 18, 2005
6.350
6.930
6.350
6.730
28,000
+0.16(+2.44%)
May 17, 2005
6.460
6.576
6.450
6.570
3,529
-0.03(-0.45%)
May 16, 2005
6.970
6.970
6.420
6.600
12,633
+0.20(+3.12%)
May 13, 2005
6.590
6.590
6.390
6.400
13,044
+0.07(+1.11%)
May 12, 2005
6.641
6.641
6.310
6.330
18,900
-0.22(-3.36%)
May 11, 2005
6.500
7.000
6.500
6.550
30,019
-0.04(-0.61%)
May 10, 2005
6.500
6.750
6.500
6.590
6,863
-0.09(-1.35%)
May 09, 2005
6.850
6.880
6.590
6.680
10,930
-0.03(-0.45%)
May 06, 2005
6.800
6.840
6.510
6.710
18,921
-0.02(-0.30%)
May 05, 2005
6.900
7.150
6.660
6.730
57,486
-0.22(-3.17%)
May 04, 2005
7.090
7.250
6.930
6.950
19,922
-0.08(-1.14%)
May 03, 2005
6.730
7.330
6.730
7.030
23,323
-0.07(-0.99%)
May 02, 2005
6.760
7.100
6.510
7.100
54,726
+0.16(+2.31%)
Apr 29, 2005
7.500
7.890
6.750
6.940
14,906
-0.15(-2.12%)
Apr 28, 2005
8.120
8.120
6.770
7.090
85,102
-0.67(-8.63%)
Apr 27, 2005
7.530
8.220
7.370
7.760
21,238
-0.02(-0.21%)
Apr 26, 2005
7.730
8.070
7.250
7.776
85,396
+0.43(+5.80%)
Apr 25, 2005
6.960
7.850
6.960
7.350
75,907
+0.55(+8.09%)
Apr 22, 2005
6.800
7.660
6.250
6.800
131,308
+0.18(+2.72%)
Apr 21, 2005
6.260
6.700
6.260
6.620
19,242
+0.36(+5.75%)
Apr 20, 2005
6.700
6.800
6.250
6.260
38,946
-0.19(-2.95%)
Apr 19, 2005
6.700
6.700
6.140
6.450
31,986
+0.06(+0.94%)
Apr 18, 2005
6.650
6.790
6.260
6.390
48,109
-0.33(-4.91%)
Apr 15, 2005
6.450
7.460
6.450
6.720
66,133
-0.69(-9.31%)
Apr 14, 2005
7.350
7.970
7.200
7.410
42,219
-0.14(-1.85%)
Apr 13, 2005
8.290
8.290
7.350
7.550
84,635
-0.77(-9.25%)
Apr 12, 2005
8.450
8.500
8.150
8.320
20,614
-0.19(-2.23%)
Apr 11, 2005
8.520
8.590
8.470
8.510
4,765
-0.08(-0.93%)
Apr 08, 2005
8.680
8.690
8.540
8.590
11,859
-0.11(-1.26%)
Apr 07, 2005
8.540
8.850
8.500
8.700
21,639
+0.09(+1.05%)
Apr 06, 2005
8.900
8.900
8.530
8.610
44,290
-0.23(-2.60%)
Apr 05, 2005
8.650
8.920
8.630
8.840
21,415
+0.18(+2.08%)
Apr 04, 2005
8.740
8.840
8.610
8.660
19,084
+0.01(+0.12%)
Apr 01, 2005
8.860
9.800
8.600
8.650
55,858
-0.46(-5.05%)
Mar 31, 2005
8.850
10.21
8.520
9.110
171,653
-0.14(-1.51%)
Mar 30, 2005
8.940
9.580
8.940
9.250
48,163
+0.46(+5.23%)
Mar 29, 2005
9.000
9.000
8.750
8.790
14,347
-0.05(-0.57%)
Mar 28, 2005
8.820
9.054
8.810
8.840
21,026
-0.08(-0.90%)
Mar 24, 2005
8.850
9.090
8.850
8.920
17,579
-0.04(-0.45%)
Mar 23, 2005
8.910
9.130
8.910
8.960
23,515
-0.11(-1.21%)
Mar 22, 2005
9.360
9.360
9.049
9.070
25,266
+0.08(+0.89%)
Mar 21, 2005
9.200
9.390
8.890
8.990
78,338
-0.21(-2.28%)
Mar 18, 2005
9.600
9.850
9.100
9.200
96,665
-0.40(-4.17%)
Mar 17, 2005
9.320
9.810
9.320
9.600
16,187
-0.05(-0.52%)
Mar 16, 2005
9.750
9.750
9.500
9.650
17,685
-0.07(-0.72%)
Mar 15, 2005
9.810
10.47
9.500
9.720
30,516
-0.22(-2.21%)
Mar 14, 2005
9.950
9.990
9.750
9.940
21,573
-0.01(-0.10%)
Mar 11, 2005
10.75
10.75
9.770
9.950
33,810
-0.30(-2.93%)
Mar 10, 2005
10.31
10.55
10.21
10.25
10,299
-0.09(-0.87%)
Mar 09, 2005
10.30
10.69
10.30
10.34
38,493
-0.11(-1.05%)
Mar 08, 2005
11.50
11.50
10.37
10.45
49,366
-0.75(-6.70%)
Mar 07, 2005
11.46
11.46
10.20
11.20
113,652
+0.96(+9.37%)
Mar 04, 2005
9.810
10.71
9.810
10.24
64,691
+0.26(+2.61%)
Mar 03, 2005
10.16
10.74
9.573
9.980
91,593
-0.45(-4.31%)
Mar 02, 2005
9.170
10.90
9.170
10.43
325,291
+0.99(+10.49%)
Mar 01, 2005
9.300
9.480
9.300
9.440
19,275
+0.15(+1.61%)
Feb 28, 2005
9.210
9.450
9.210
9.290
5,935
-0.14(-1.48%)
Feb 25, 2005
9.210
9.450
9.210
9.430
14,400
+0.18(+1.95%)
Feb 24, 2005
9.240
9.370
9.200
9.250
16,599
+0.02(+0.22%)
Feb 23, 2005
9.270
9.290
9.200
9.230
11,419
-0.04(-0.43%)
Feb 22, 2005
9.230
9.400
9.190
9.270
25,048
-0.11(-1.17%)
Feb 18, 2005
9.310
9.680
9.310
9.380
10,056
-0.23(-2.39%)
Feb 17, 2005
9.200
9.950
9.200
9.610
12,510
-0.19(-1.94%)
Feb 16, 2005
9.780
10.19
9.500
9.800
36,949
+0.23(+2.40%)
Feb 15, 2005
9.170
10.19
9.150
9.570
47,970
+0.32(+3.46%)
Feb 14, 2005
9.450
9.450
9.130
9.250
28,069
-0.16(-1.70%)
Feb 11, 2005
9.250
9.550
9.070
9.410
51,174
-0.17(-1.77%)
Feb 10, 2005
9.840
9.872
9.580
9.580
41,453
-0.25(-2.54%)
Feb 09, 2005
9.820
10.35
9.730
9.830
25,995
+0.01(+0.10%)
Feb 08, 2005
10.01
10.44
9.810
9.820
80,073
-0.36(-3.54%)
Feb 07, 2005
10.50
10.59
10.12
10.18
30,829
-0.31(-2.96%)
Feb 04, 2005
9.860
11.02
9.850
10.49
55,520
+0.51(+5.12%)
Feb 03, 2005
10.13
10.24
9.850
9.979
38,420
+0.09(+0.90%)
Feb 02, 2005
10.01
10.60
9.720
9.890
104,161
-0.14(-1.40%)
Feb 01, 2005
10.25
10.53
10.01
10.03
23,077
-0.22(-2.15%)
Jan 31, 2005
9.750
10.25
9.750
10.25
50,846
+0.42(+4.28%)
Jan 28, 2005
9.650
9.989
9.650
9.829
23,081
+0.04(+0.40%)
Jan 27, 2005
10.20
10.20
9.730
9.790
18,790
-0.16(-1.61%)
Jan 26, 2005
10.68
10.68
9.810
9.950
25,104
-0.21(-2.07%)
Jan 25, 2005
9.940
10.17
9.640
10.16
32,871
+0.39(+3.99%)
Jan 24, 2005
10.06
10.18
9.640
9.770
33,287
-0.41(-4.03%)
Jan 21, 2005
10.84
10.85
10.10
10.18
30,826
-0.27(-2.58%)
Jan 20, 2005
10.16
10.57
10.10
10.45
62,999
+0.10(+0.97%)
Jan 19, 2005
10.51
10.94
10.10
10.35
81,961
-0.30(-2.82%)
Jan 18, 2005
10.94
10.94
10.50
10.65
56,478
-0.04(-0.37%)
Jan 14, 2005
11.61
12.17
10.40
10.69
694,715
+1.00(+10.32%)
Jan 13, 2005
10.10
10.25
9.550
9.690
98,936
-0.21(-2.12%)
Jan 12, 2005
9.220
9.913
8.800
9.900
132,506
+0.70(+7.61%)
Jan 11, 2005
9.890
10.04
9.010
9.200
171,062
-0.76(-7.63%)
Jan 10, 2005
12.17
12.17
9.860
9.960
271,395
-1.56(-13.54%)
Jan 07, 2005
11.36
11.80
11.36
11.52
41,545
+0.10(+0.88%)
Jan 06, 2005
11.45
11.55
11.11
11.42
38,578
+0.02(+0.18%)
Jan 05, 2005
11.36
11.85
11.08
11.40
52,645
-0.07(-0.61%)
Jan 04, 2005
12.20
12.25
11.00
11.47
113,281
-0.52(-4.34%)
Jan 03, 2005
12.46
12.46
11.80
11.99
57,010
-0.01(-0.08%)
Dec 31, 2004
11.71
12.74
11.26
12.00
180,200
+0.28(+2.39%)
Dec 30, 2004
11.73
12.45
11.71
11.72
66,700
-0.17(-1.46%)
Dec 29, 2004
11.83
12.09
11.70
11.89
50,500
-0.01(-0.05%)
Dec 28, 2004
12.10
12.25
11.81
11.90
73,400
-0.30(-2.46%)
Dec 27, 2004
12.04
12.48
12.04
12.20
45,800
-0.03(-0.25%)
Dec 23, 2004
12.27
12.49
12.10
12.23
45,100
-0.09(-0.73%)
Dec 22, 2004
12.77
13.02
12.14
12.32
150,800
-0.24(-1.91%)
Dec 21, 2004
11.80
13.24
11.50
12.56
356,200
+0.90(+7.72%)
Dec 20, 2004
11.46
11.95
11.42
11.66
85,700
-0.14(-1.19%)
Dec 17, 2004
11.95
12.20
11.03
11.80
86,200
-0.11(-0.92%)
Dec 16, 2004
12.22
12.26
11.65
11.91
72,900
-0.22(-1.81%)
Dec 15, 2004
12.28
12.48
11.64
12.13
119,200
+0.36(+3.06%)
Dec 14, 2004
12.13
12.65
11.57
11.77
188,600
-0.40(-3.29%)
Dec 13, 2004
12.83
13.15
12.10
12.17
192,900
-0.55(-4.32%)
Dec 10, 2004
12.19
13.45
12.19
12.72
314,200
+0.50(+4.09%)
Dec 09, 2004
12.78
12.96
11.91
12.22
213,300
-0.70(-5.40%)
Dec 08, 2004
13.21
13.51
12.62
12.92
298,600
-0.54(-4.03%)
Dec 07, 2004
14.85
14.85
13.37
13.46
295,300
-0.74(-5.21%)
Dec 06, 2004
15.81
15.83
14.00
14.20
752,900
-1.29(-8.33%)
Dec 03, 2004
14.13
15.56
13.53
15.49
1,273,700
+1.73(+12.57%)
Dec 02, 2004
13.73
14.70
13.36
13.76
848,500
+0.07(+0.50%)
Dec 01, 2004
15.84
15.92
13.55
13.69
1,852,800
-2.25(-14.11%)
Nov 30, 2004
15.92
18.09
15.22
15.94
6,623,200
+0.06(+0.38%)
Nov 29, 2004
12.80
15.97
12.20
15.88
9,262,500
+8.38(+111.73%)
Nov 26, 2004
7.840
7.840
7.360
7.500
44,000
+0.13(+1.76%)
Nov 24, 2004
7.850
7.850
7.300
7.370
126,600
-0.53(-6.71%)
Nov 23, 2004
7.110
8.250
7.110
7.900
141,600
+0.44(+5.90%)
Nov 22, 2004
8.080
8.590
7.040
7.460
276,700
-0.99(-11.72%)
Nov 19, 2004
8.670
9.230
8.250
8.450
102,200
-0.63(-6.94%)
Nov 18, 2004
9.570
9.570
8.620
9.080
149,800
-0.49(-5.12%)
Nov 17, 2004
9.989
9.989
9.500
9.570
77,600
-0.13(-1.34%)
Nov 16, 2004
10.17
10.17
9.650
9.700
85,100
-0.49(-4.81%)
Nov 15, 2004
11.00
11.00
10.00
10.19
94,300
-0.11(-1.07%)
Nov 12, 2004
11.50
11.60
10.11
10.30
237,200
-0.72(-6.53%)
Nov 11, 2004
9.600
11.15
9.600
11.02
315,600
+1.22(+12.44%)
Nov 10, 2004
10.00
10.10
9.750
9.800
45,400
-0.15(-1.51%)
Nov 09, 2004
10.50
10.50
9.800
9.950
36,600
+0.08(+0.81%)
Nov 08, 2004
9.510
10.84
9.500
9.870
268,500
-0.08(-0.80%)
Nov 05, 2004
9.600
11.40
9.000
9.950
375,200
-0.05(-0.50%)
Nov 04, 2004
10.74
11.20
9.810
10.00
160,200
-0.66(-6.19%)
Nov 03, 2004
11.60
11.61
10.50
10.66
77,500
-0.31(-2.83%)
Nov 02, 2004
11.68
11.77
10.44
10.97
215,400
-0.69(-5.92%)
Nov 01, 2004
12.29
12.29
11.42
11.66
87,100
+0.24(+2.10%)
Oct 29, 2004
11.53
12.39
11.32
11.42
127,000
-0.15(-1.30%)
Oct 28, 2004
12.00
12.46
11.29
11.57
232,200
-0.60(-4.93%)
Oct 27, 2004
12.71
14.24
11.82
12.17
607,500
-0.56(-4.40%)
Oct 26, 2004
11.87
13.17
11.50
12.73
480,400
+0.93(+7.88%)
Oct 25, 2004
11.50
12.61
11.30
11.80
210,000
-0.35(-2.88%)
Oct 22, 2004
12.00
12.82
11.50
12.15
342,500
+0.06(+0.50%)
Oct 21, 2004
12.34
13.20
11.86
12.09
360,600
-0.81(-6.28%)
Oct 20, 2004
12.50
13.60
12.05
12.90
494,900
+0.27(+2.14%)
Oct 19, 2004
12.85
14.48
11.25
12.63
2,244,900
+0.53(+4.37%)
Oct 18, 2004
10.16
12.40
9.130
12.10
955,100
+1.44(+13.52%)
Oct 15, 2004
11.48
12.47
10.10
10.66
1,194,300
-0.85(-7.38%)
Oct 14, 2004
9.230
12.65
8.600
11.51
2,197,500
+2.91(+33.84%)
Oct 13, 2004
5.990
9.190
5.410
8.600
837,800
+3.20(+59.26%)
Oct 12, 2004
3.500
5.500
3.500
5.400
54,800
+1.12(+26.14%)
Oct 11, 2004
4.270
4.650
4.270
4.281
4,700
-0.12(-2.70%)
Oct 08, 2004
4.800
4.800
4.300
4.400
3,700
+0.08(+1.85%)
Oct 07, 2004
4.800
4.800
4.320
4.320
7,400
-0.43(-9.05%)
Oct 06, 2004
4.510
4.750
4.500
4.750
5,700
+0.00(+0.00%)
Oct 05, 2004
4.500
4.950
4.500
4.750
3,800
+0.15(+3.26%)
Oct 04, 2004
5.000
5.000
4.500
4.600
6,000
+0.05(+1.10%)
Oct 01, 2004
4.900
4.900
4.550
4.550
8,000
+0.03(+0.66%)
Sep 30, 2004
4.550
4.830
4.500
4.520
7,600
-0.13(-2.80%)
Sep 29, 2004
4.650
4.720
4.600
4.650
7,400
-0.01(-0.21%)
Sep 28, 2004
4.900
5.000
4.650
4.660
10,500
-0.34(-6.80%)
Sep 27, 2004
4.630
5.150
4.630
5.000
4,800
-0.05(-0.99%)
Sep 24, 2004
5.200
5.200
4.981
5.050
13,300
+0.20(+4.12%)
Sep 23, 2004
5.200
5.200
4.821
4.850
2,900
-0.34(-6.55%)
Sep 22, 2004
5.110
5.240
4.750
5.190
5,700
+0.18(+3.59%)
Sep 21, 2004
4.800
5.290
4.800
5.010
4,500
+0.01(+0.20%)
Sep 20, 2004
5.000
5.500
4.710
5.000
12,100
-0.01(-0.20%)
Sep 17, 2004
5.100
5.400
5.000
5.010
10,200
-0.20(-3.84%)
Sep 16, 2004
5.490
5.490
5.000
5.210
12,925
+0.40(+8.32%)
Sep 15, 2004
5.500
5.500
4.610
4.810
9,800
-0.69(-12.55%)
Sep 14, 2004
5.250
5.550
5.100
5.500
20,900
+0.31(+5.97%)
Sep 13, 2004
5.430
5.550
4.570
5.190
11,600
-0.24(-4.42%)
Sep 10, 2004
5.000
5.790
5.000
5.430
4,000
-0.27(-4.74%)
Sep 09, 2004
5.750
5.750
5.310
5.700
7,200
+0.32(+5.95%)
Sep 08, 2004
5.900
5.980
5.380
5.380
16,000
+0.25(+4.87%)
Sep 07, 2004
5.150
5.250
5.000
5.130
15,400
-0.39(-7.07%)
Sep 03, 2004
5.500
6.000
5.500
5.520
12,700
+0.18(+3.37%)
Sep 02, 2004
5.650
5.700
5.300
5.340
5,300
-0.46(-7.93%)
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.