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
Albemarle Corp
(NY:
ALB
)
129.69
-1.86 (-1.41%)
Streaming Delayed Price
Updated: 12:36 PM EDT, May 8, 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 (%)
May 31, 2005
7.906
7.928
7.793
7.801
352,802
-0.10(-1.32%)
May 27, 2005
7.885
7.918
7.817
7.906
343,049
+0.01(+0.08%)
May 26, 2005
7.885
7.924
7.830
7.899
434,480
+0.08(+1.02%)
May 25, 2005
7.889
7.901
7.641
7.819
684,392
-0.07(-0.88%)
May 24, 2005
7.865
7.918
7.778
7.889
568,823
-0.00(-0.05%)
May 23, 2005
7.797
7.924
7.787
7.893
408,879
+0.11(+1.48%)
May 20, 2005
7.793
7.795
7.711
7.778
334,759
-0.01(-0.18%)
May 19, 2005
7.928
7.955
7.758
7.793
503,236
-0.14(-1.78%)
May 18, 2005
7.752
7.977
7.752
7.934
521,766
+0.24(+3.17%)
May 17, 2005
7.612
7.703
7.584
7.690
886,271
+0.06(+0.81%)
May 16, 2005
7.434
7.629
7.399
7.629
658,791
+0.19(+2.62%)
May 13, 2005
7.598
7.598
7.335
7.434
815,077
-0.13(-1.76%)
May 12, 2005
7.649
7.791
7.526
7.567
1,128,625
-0.09(-1.13%)
May 11, 2005
7.526
7.657
7.399
7.653
769,484
+0.13(+1.69%)
May 10, 2005
7.670
7.670
7.489
7.526
504,211
-0.19(-2.45%)
May 09, 2005
7.659
7.725
7.571
7.715
492,021
+0.03(+0.37%)
May 06, 2005
7.700
7.762
7.635
7.686
419,607
+0.04(+0.48%)
May 05, 2005
7.762
7.828
7.608
7.649
798,985
-0.12(-1.58%)
May 04, 2005
7.659
7.789
7.649
7.772
437,650
+0.18(+2.38%)
May 03, 2005
7.547
7.698
7.547
7.592
767,289
+0.02(+0.33%)
May 02, 2005
7.495
7.575
7.409
7.567
762,413
+0.06(+0.79%)
Apr 29, 2005
7.352
7.516
7.344
7.508
883,346
+0.21(+2.87%)
Apr 28, 2005
7.325
7.415
7.260
7.299
757,293
-0.02(-0.31%)
Apr 27, 2005
7.311
7.383
7.077
7.321
993,551
-0.01(-0.11%)
Apr 26, 2005
7.301
7.471
7.188
7.329
1,739,628
+0.41(+5.90%)
Apr 25, 2005
6.745
6.966
6.726
6.921
1,129,356
+0.22(+3.34%)
Apr 22, 2005
6.829
6.829
6.646
6.698
676,590
-0.16(-2.33%)
Apr 21, 2005
6.757
6.860
6.671
6.858
591,254
+0.20(+2.99%)
Apr 20, 2005
6.819
6.856
6.642
6.659
563,703
-0.17(-2.52%)
Apr 19, 2005
6.757
6.860
6.757
6.831
381,328
+0.10(+1.52%)
Apr 18, 2005
6.665
6.757
6.571
6.728
673,908
+0.07(+1.08%)
Apr 15, 2005
6.911
6.913
6.603
6.657
1,100,098
-0.38(-5.42%)
Apr 14, 2005
7.081
7.147
7.016
7.038
882,127
-0.03(-0.46%)
Apr 13, 2005
7.251
7.255
7.038
7.071
732,423
-0.21(-2.90%)
Apr 12, 2005
7.276
7.352
7.147
7.282
737,544
+0.03(+0.45%)
Apr 11, 2005
7.294
7.307
7.184
7.249
334,759
-0.05(-0.62%)
Apr 08, 2005
7.434
7.434
7.280
7.294
440,332
-0.15(-1.96%)
Apr 07, 2005
7.424
7.465
7.348
7.440
224,798
+0.02(+0.22%)
Apr 06, 2005
7.489
7.545
7.422
7.424
326,469
-0.05(-0.60%)
Apr 05, 2005
7.442
7.477
7.406
7.469
278,438
+0.05(+0.72%)
Apr 04, 2005
7.362
7.442
7.249
7.415
363,530
+0.04(+0.50%)
Apr 01, 2005
7.536
7.577
7.356
7.379
510,551
-0.08(-1.05%)
Mar 31, 2005
7.461
7.473
7.403
7.456
583,452
-0.01(-0.14%)
Mar 30, 2005
7.241
7.467
7.241
7.467
450,572
+0.22(+2.97%)
Mar 29, 2005
7.448
7.506
7.231
7.251
550,293
-0.19(-2.51%)
Mar 28, 2005
7.512
7.541
7.403
7.438
242,353
-0.06(-0.85%)
Mar 24, 2005
7.497
7.592
7.485
7.502
287,215
+0.05(+0.72%)
Mar 23, 2005
7.403
7.538
7.372
7.448
442,770
+0.01(+0.17%)
Mar 22, 2005
7.647
7.653
7.434
7.436
907,727
-0.21(-2.74%)
Mar 21, 2005
7.791
7.791
7.616
7.645
336,954
-0.13(-1.64%)
Mar 18, 2005
7.741
7.780
7.676
7.772
927,476
+0.08(+0.99%)
Mar 17, 2005
7.541
7.731
7.518
7.696
542,734
+0.16(+2.07%)
Mar 16, 2005
7.629
7.631
7.495
7.541
435,699
-0.11(-1.42%)
Mar 15, 2005
7.762
7.813
7.598
7.649
450,816
-0.08(-0.98%)
Mar 14, 2005
7.620
7.805
7.618
7.725
772,166
+0.11(+1.40%)
Mar 11, 2005
7.711
7.741
7.602
7.618
1,144,229
-0.12(-1.51%)
Mar 10, 2005
7.760
7.819
7.670
7.735
404,491
-0.02(-0.32%)
Mar 09, 2005
7.895
7.994
7.754
7.760
771,678
-0.17(-2.10%)
Mar 08, 2005
7.895
7.949
7.793
7.926
516,158
+0.02(+0.23%)
Mar 07, 2005
7.988
8.004
7.875
7.908
206,512
-0.07(-0.90%)
Mar 04, 2005
7.854
8.016
7.834
7.979
311,353
+0.14(+1.81%)
Mar 03, 2005
7.854
7.924
7.801
7.838
322,812
+0.01(+0.13%)
Mar 02, 2005
7.803
7.934
7.762
7.828
458,618
-0.05(-0.57%)
Mar 01, 2005
7.803
7.938
7.803
7.873
455,448
+0.08(+1.03%)
Feb 28, 2005
7.854
7.871
7.723
7.793
853,356
-0.07(-0.84%)
Feb 25, 2005
7.676
7.862
7.645
7.858
1,007,936
+0.23(+3.07%)
Feb 24, 2005
7.485
7.666
7.356
7.625
1,650,392
+0.48(+6.72%)
Feb 23, 2005
7.073
7.163
7.046
7.145
655,134
+0.12(+1.75%)
Feb 22, 2005
7.167
7.198
7.016
7.022
541,515
-0.16(-2.28%)
Feb 18, 2005
7.223
7.288
7.167
7.186
533,713
-0.02(-0.23%)
Feb 17, 2005
7.360
7.360
7.180
7.202
800,936
-0.16(-2.17%)
Feb 16, 2005
7.301
7.399
7.260
7.362
401,809
+0.06(+0.76%)
Feb 15, 2005
7.372
7.409
7.264
7.307
578,332
-0.08(-1.03%)
Feb 14, 2005
7.366
7.391
7.294
7.383
440,819
+0.00(+0.03%)
Feb 11, 2005
7.417
7.424
7.321
7.381
766,802
-0.03(-0.44%)
Feb 10, 2005
7.424
7.495
7.364
7.413
470,321
+0.00(+0.00%)
Feb 09, 2005
7.502
7.506
7.370
7.413
807,031
-0.08(-1.01%)
Feb 08, 2005
7.403
7.489
7.360
7.489
1,438,028
+0.10(+1.33%)
Feb 07, 2005
7.321
7.422
7.311
7.391
1,380,975
+0.08(+1.12%)
Feb 04, 2005
7.214
7.317
7.206
7.309
961,611
+0.10(+1.37%)
Feb 03, 2005
7.301
7.301
7.137
7.210
917,480
-0.08(-1.12%)
Feb 02, 2005
7.260
7.292
7.178
7.292
591,498
+0.03(+0.45%)
Feb 01, 2005
7.200
7.260
7.186
7.260
1,002,084
+0.06(+0.83%)
Jan 31, 2005
7.085
7.200
7.050
7.200
1,228,833
+0.19(+2.75%)
Jan 28, 2005
7.034
7.040
6.972
7.007
582,964
-0.01(-0.15%)
Jan 27, 2005
7.016
7.052
6.987
7.018
592,717
+0.00(+0.06%)
Jan 26, 2005
6.999
7.034
6.970
7.013
626,363
+0.01(+0.21%)
Jan 25, 2005
6.999
7.042
6.972
6.999
806,787
+0.02(+0.35%)
Jan 24, 2005
6.997
7.018
6.956
6.975
1,225,176
-0.03(-0.38%)
Jan 21, 2005
6.975
7.034
6.952
7.001
933,084
+0.03(+0.38%)
Jan 20, 2005
6.911
7.011
6.890
6.975
1,270,526
-0.01(-0.21%)
Jan 19, 2005
7.075
7.091
6.954
6.989
938,692
-0.07(-1.02%)
Jan 18, 2005
6.972
7.077
6.931
7.061
1,682,575
+0.07(+1.06%)
Jan 14, 2005
7.147
7.147
6.952
6.987
6,752,490
-0.25(-3.48%)
Jan 13, 2005
7.331
7.331
7.192
7.239
932,353
-0.09(-1.29%)
Jan 12, 2005
7.321
7.374
7.100
7.333
949,420
-0.01(-0.11%)
Jan 11, 2005
7.415
7.415
7.280
7.342
818,247
-0.08(-1.02%)
Jan 10, 2005
7.444
7.588
7.417
7.417
772,897
-0.06(-0.74%)
Jan 07, 2005
7.446
7.557
7.331
7.473
1,109,607
+0.03(+0.36%)
Jan 06, 2005
7.305
7.456
7.038
7.446
1,861,049
+0.14(+1.94%)
Jan 05, 2005
7.444
7.479
7.305
7.305
728,766
-0.18(-2.41%)
Jan 04, 2005
7.803
7.803
7.465
7.485
570,529
-0.32(-4.07%)
Jan 03, 2005
8.000
8.004
7.776
7.803
446,183
-0.14(-1.71%)
Dec 31, 2004
8.024
8.039
7.920
7.938
295,261
-0.07(-0.87%)
Dec 30, 2004
8.039
8.096
7.961
8.008
407,173
-0.09(-1.16%)
Dec 29, 2004
8.152
8.152
8.061
8.102
187,738
-0.04(-0.45%)
Dec 28, 2004
8.049
8.234
8.049
8.139
296,480
+0.08(+0.99%)
Dec 27, 2004
8.203
8.205
8.039
8.059
227,480
-0.10(-1.26%)
Dec 23, 2004
8.162
8.201
8.100
8.162
285,752
-0.05(-0.57%)
Dec 22, 2004
8.076
8.228
8.070
8.209
250,643
+0.18(+2.25%)
Dec 21, 2004
8.162
8.166
8.016
8.029
459,837
-0.09(-1.06%)
Dec 20, 2004
8.164
8.238
8.100
8.115
213,095
-0.05(-0.60%)
Dec 17, 2004
8.232
8.254
8.004
8.164
463,007
-0.05(-0.57%)
Dec 16, 2004
8.182
8.228
8.102
8.211
388,155
-0.01(-0.10%)
Dec 15, 2004
8.162
8.219
8.119
8.219
265,759
+0.05(+0.65%)
Dec 14, 2004
8.070
8.176
8.070
8.166
315,010
+0.11(+1.32%)
Dec 13, 2004
8.039
8.059
7.965
8.059
209,681
+0.03(+0.36%)
Dec 10, 2004
8.008
8.061
7.940
8.031
255,275
-0.00(-0.03%)
Dec 09, 2004
8.008
8.100
7.895
8.033
321,105
+0.00(+0.03%)
Dec 08, 2004
7.988
8.104
7.977
8.031
270,148
+0.04(+0.54%)
Dec 07, 2004
8.121
8.121
7.988
7.988
433,017
-0.12(-1.44%)
Dec 06, 2004
8.090
8.143
8.010
8.104
299,650
-0.03(-0.33%)
Dec 03, 2004
8.148
8.240
8.088
8.131
294,042
-0.03(-0.33%)
Dec 02, 2004
8.244
8.324
8.096
8.158
313,060
-0.11(-1.34%)
Dec 01, 2004
8.203
8.336
8.201
8.269
456,180
+0.10(+1.20%)
Nov 30, 2004
8.039
8.170
7.975
8.170
592,717
+0.10(+1.25%)
Nov 29, 2004
8.059
8.088
7.865
8.070
423,264
+0.03(+0.36%)
Nov 26, 2004
8.100
8.111
8.018
8.041
82,166
-0.05(-0.63%)
Nov 24, 2004
7.926
8.092
7.875
8.092
321,349
+0.16(+2.04%)
Nov 23, 2004
8.014
8.014
7.795
7.930
274,537
-0.09(-1.07%)
Nov 22, 2004
7.858
8.016
7.817
8.016
255,763
+0.16(+2.09%)
Nov 19, 2004
7.865
7.865
7.674
7.852
298,431
-0.03(-0.42%)
Nov 18, 2004
7.947
7.977
7.776
7.885
311,109
-0.08(-0.98%)
Nov 17, 2004
7.895
8.121
7.891
7.963
324,275
+0.11(+1.41%)
Nov 16, 2004
7.998
8.010
7.836
7.852
297,699
-0.16(-2.05%)
Nov 15, 2004
8.039
8.039
7.910
8.016
317,204
-0.02(-0.28%)
Nov 12, 2004
7.967
8.039
7.879
8.039
183,837
+0.07(+0.90%)
Nov 11, 2004
7.811
7.967
7.793
7.967
351,095
+0.16(+2.00%)
Nov 10, 2004
7.686
7.817
7.680
7.811
258,689
+0.10(+1.30%)
Nov 09, 2004
7.516
7.725
7.467
7.711
501,286
+0.16(+2.15%)
Nov 08, 2004
7.711
7.711
7.549
7.549
499,091
-0.18(-2.36%)
Nov 05, 2004
7.813
7.918
7.657
7.731
468,370
-0.09(-1.13%)
Nov 04, 2004
7.608
7.819
7.563
7.819
464,957
+0.21(+2.78%)
Nov 03, 2004
7.454
7.627
7.454
7.608
413,999
+0.24(+3.29%)
Nov 02, 2004
7.465
7.514
7.319
7.366
454,229
-0.06(-0.80%)
Nov 01, 2004
7.354
7.434
7.284
7.426
236,014
+0.07(+1.00%)
Oct 29, 2004
7.331
7.434
7.268
7.352
372,063
+0.02(+0.22%)
Oct 28, 2004
7.372
7.448
7.290
7.335
962,342
+0.02(+0.28%)
Oct 27, 2004
7.198
7.364
7.180
7.315
410,830
+0.12(+1.62%)
Oct 26, 2004
7.122
7.229
6.944
7.198
296,236
+0.07(+1.01%)
Oct 25, 2004
7.034
7.219
7.013
7.126
266,491
+0.11(+1.52%)
Oct 22, 2004
7.085
7.245
7.020
7.020
307,939
-0.06(-0.78%)
Oct 21, 2004
6.993
7.132
6.931
7.075
269,173
+0.09(+1.29%)
Oct 20, 2004
6.952
7.024
6.895
6.985
279,657
+0.01(+0.18%)
Oct 19, 2004
6.940
7.005
6.940
6.972
811,664
+0.05(+0.77%)
Oct 18, 2004
6.860
6.960
6.757
6.919
274,537
+0.02(+0.27%)
Oct 15, 2004
6.870
7.096
6.870
6.901
266,734
+0.03(+0.45%)
Oct 14, 2004
6.806
6.934
6.796
6.870
261,858
+0.07(+0.96%)
Oct 13, 2004
7.104
7.106
6.790
6.804
314,766
-0.25(-3.55%)
Oct 12, 2004
7.059
7.085
6.923
7.054
191,395
-0.04(-0.52%)
Oct 11, 2004
7.013
7.100
7.013
7.091
122,395
+0.09(+1.23%)
Oct 08, 2004
7.075
7.137
6.979
7.005
249,911
-0.09(-1.30%)
Oct 07, 2004
7.352
7.352
7.096
7.098
272,830
-0.28(-3.83%)
Oct 06, 2004
7.178
7.381
7.106
7.381
369,381
+0.20(+2.83%)
Oct 05, 2004
7.251
7.260
7.141
7.178
210,413
-0.07(-1.02%)
Oct 04, 2004
7.290
7.333
7.214
7.251
226,261
+0.00(+0.06%)
Oct 01, 2004
7.208
7.282
7.128
7.247
396,689
+0.05(+0.71%)
Sep 30, 2004
7.046
7.258
7.034
7.196
426,190
+0.16(+2.24%)
Sep 29, 2004
6.993
7.089
6.972
7.038
270,636
+0.03(+0.44%)
Sep 28, 2004
6.819
7.034
6.819
7.007
313,791
+0.17(+2.55%)
Sep 27, 2004
6.995
6.995
6.753
6.833
428,385
-0.16(-2.32%)
Sep 24, 2004
6.993
7.120
6.993
6.995
206,024
-0.02(-0.29%)
Sep 23, 2004
7.044
7.081
7.005
7.016
158,236
-0.04(-0.55%)
Sep 22, 2004
7.065
7.079
6.934
7.054
289,166
-0.03(-0.41%)
Sep 21, 2004
7.044
7.134
7.044
7.083
262,833
+0.05(+0.70%)
Sep 20, 2004
7.024
7.124
7.005
7.034
147,996
-0.03(-0.44%)
Sep 17, 2004
7.128
7.155
7.011
7.065
392,056
-0.02(-0.23%)
Sep 16, 2004
6.972
7.104
6.972
7.081
218,215
+0.15(+2.10%)
Sep 15, 2004
6.880
6.948
6.860
6.936
285,508
+0.04(+0.59%)
Sep 14, 2004
6.972
6.972
6.860
6.895
285,264
-0.08(-1.12%)
Sep 13, 2004
7.013
7.032
6.966
6.972
286,971
-0.04(-0.56%)
Sep 10, 2004
7.044
7.044
6.966
7.011
261,127
-0.05(-0.70%)
Sep 09, 2004
7.003
7.075
6.993
7.061
535,664
+0.08(+1.12%)
Sep 08, 2004
7.171
7.188
6.983
6.983
592,961
-0.19(-2.63%)
Sep 07, 2004
7.116
7.198
7.085
7.171
636,847
+0.14(+1.95%)
Sep 03, 2004
6.989
7.054
6.983
7.034
335,734
+0.01(+0.12%)
Sep 02, 2004
6.890
7.038
6.866
7.026
421,558
+0.11(+1.60%)
Sep 01, 2004
6.821
6.936
6.767
6.915
641,480
+0.09(+1.38%)
Aug 31, 2004
6.788
6.870
6.747
6.821
294,042
+0.05(+0.79%)
Aug 30, 2004
6.712
6.802
6.689
6.767
529,325
+0.05(+0.79%)
Aug 27, 2004
6.728
6.788
6.665
6.714
626,120
+0.00(+0.03%)
Aug 26, 2004
6.712
6.796
6.704
6.712
475,441
+0.02(+0.34%)
Aug 25, 2004
6.622
6.689
6.530
6.689
425,215
+0.09(+1.43%)
Aug 24, 2004
6.554
6.651
6.544
6.595
267,466
+0.09(+1.36%)
Aug 23, 2004
6.607
6.644
6.507
6.507
246,254
-0.09(-1.31%)
Aug 20, 2004
6.534
6.614
6.507
6.593
312,816
+0.09(+1.36%)
Aug 19, 2004
6.593
6.593
6.460
6.505
315,985
-0.11(-1.70%)
Aug 18, 2004
6.470
6.618
6.419
6.618
167,257
+0.11(+1.70%)
Aug 17, 2004
6.562
6.562
6.480
6.507
236,014
-0.03(-0.53%)
Aug 16, 2004
6.357
6.548
6.357
6.542
204,318
+0.17(+2.74%)
Aug 13, 2004
6.439
6.454
6.349
6.367
207,243
-0.03(-0.51%)
Aug 12, 2004
6.501
6.501
6.386
6.400
361,335
-0.11(-1.70%)
Aug 11, 2004
6.511
6.542
6.351
6.511
791,915
-0.03(-0.44%)
Aug 10, 2004
6.394
6.548
6.380
6.540
688,780
+0.19(+2.94%)
Aug 09, 2004
6.259
6.380
6.253
6.353
489,826
+0.13(+2.04%)
Aug 06, 2004
6.257
6.277
6.173
6.226
373,770
-0.06(-0.98%)
Aug 05, 2004
6.495
6.511
6.267
6.288
342,561
-0.22(-3.43%)
Aug 04, 2004
6.429
6.536
6.365
6.511
485,438
+0.06(+0.89%)
Aug 03, 2004
6.497
6.501
6.417
6.454
706,823
+0.02(+0.29%)
Aug 02, 2004
6.285
6.466
6.275
6.435
588,572
+0.12(+1.88%)
Jul 30, 2004
6.388
6.388
6.304
6.316
245,279
-0.09(-1.41%)
Jul 29, 2004
6.326
6.425
6.296
6.406
426,434
+0.13(+1.99%)
Jul 28, 2004
6.304
6.314
6.195
6.281
368,162
-0.02(-0.33%)
Jul 27, 2004
6.275
6.347
6.249
6.302
382,303
+0.04(+0.66%)
Jul 26, 2004
6.300
6.329
6.226
6.261
346,219
-0.02(-0.29%)
Jul 23, 2004
6.337
6.378
6.238
6.279
351,826
-0.08(-1.26%)
Jul 22, 2004
6.162
6.361
6.050
6.359
533,226
+0.21(+3.37%)
Jul 21, 2004
6.316
6.335
6.152
6.152
420,826
-0.15(-2.44%)
Jul 20, 2004
6.244
6.310
6.234
6.306
216,752
+0.05(+0.82%)
Jul 19, 2004
6.333
6.333
6.220
6.255
210,413
-0.05(-0.81%)
Jul 16, 2004
6.343
6.353
6.230
6.306
277,950
-0.04(-0.58%)
Jul 15, 2004
6.355
6.396
6.322
6.343
128,003
+0.01(+0.13%)
Jul 14, 2004
6.308
6.427
6.220
6.335
289,897
-0.00(-0.06%)
Jul 13, 2004
6.322
6.370
6.296
6.339
124,833
+0.04(+0.59%)
Jul 12, 2004
6.312
6.347
6.205
6.302
166,282
-0.01(-0.16%)
Jul 09, 2004
6.269
6.341
6.257
6.312
97,770
+0.06(+0.88%)
Jul 08, 2004
6.316
6.380
6.255
6.257
204,074
-0.10(-1.58%)
Jul 07, 2004
6.306
6.429
6.306
6.357
246,742
+0.06(+0.91%)
Jul 06, 2004
6.378
6.437
6.263
6.300
312,816
-0.11(-1.73%)
Jul 02, 2004
6.419
6.439
6.337
6.411
165,063
+0.01(+0.10%)
Jul 01, 2004
6.491
6.501
6.396
6.404
351,583
-0.09(-1.33%)
Jun 30, 2004
6.460
6.497
6.409
6.491
298,431
+0.04(+0.60%)
Jun 29, 2004
6.431
6.511
6.388
6.452
329,639
+0.02(+0.35%)
Jun 28, 2004
6.357
6.532
6.324
6.429
530,787
+0.07(+1.13%)
Jun 25, 2004
6.249
6.357
6.226
6.357
683,173
+0.11(+1.84%)
Jun 24, 2004
6.234
6.265
6.197
6.242
292,579
+0.02(+0.30%)
Jun 23, 2004
6.152
6.230
6.152
6.224
662,692
+0.05(+0.80%)
Jun 22, 2004
6.123
6.193
6.068
6.175
282,826
+0.05(+0.84%)
Jun 21, 2004
6.181
6.181
6.066
6.123
340,123
-0.07(-1.09%)
Jun 18, 2004
6.101
6.193
6.101
6.191
530,544
+0.11(+1.89%)
Jun 17, 2004
6.019
6.101
5.947
6.076
362,554
+0.04(+0.61%)
Jun 16, 2004
6.005
6.039
5.875
6.039
301,356
+0.05(+0.89%)
Jun 15, 2004
5.916
5.998
5.916
5.986
282,583
+0.09(+1.53%)
Jun 14, 2004
5.906
5.914
5.834
5.896
349,144
-0.07(-1.20%)
Jun 10, 2004
5.922
5.974
5.916
5.968
264,540
+0.05(+0.76%)
Jun 09, 2004
6.039
6.101
5.918
5.922
279,657
-0.14(-2.30%)
Jun 08, 2004
5.978
6.095
5.968
6.062
340,367
-0.01(-0.20%)
Jun 07, 2004
5.941
6.076
5.941
6.074
175,791
+0.14(+2.28%)
Jun 04, 2004
5.947
5.982
5.916
5.939
195,784
+0.04(+0.73%)
Jun 03, 2004
5.916
5.918
5.871
5.896
248,936
-0.05(-0.79%)
Jun 02, 2004
5.998
5.998
5.908
5.943
195,784
-0.04(-0.65%)
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.