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
Choice Hotels International
(NY:
CHH
)
113.19
+2.55 (+2.30%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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 28, 2004
7.506
7.611
7.506
7.534
277,829
-0.01(-0.15%)
May 27, 2004
7.707
7.707
7.544
7.545
371,922
-0.04(-0.54%)
May 26, 2004
7.501
7.586
7.424
7.586
334,412
+0.09(+1.15%)
May 25, 2004
7.415
7.518
7.385
7.500
320,743
+0.11(+1.45%)
May 24, 2004
7.518
7.526
7.331
7.393
288,001
-0.05(-0.63%)
May 21, 2004
7.430
7.489
7.353
7.440
159,259
+0.05(+0.66%)
May 20, 2004
7.275
7.413
7.259
7.391
358,889
+0.10(+1.38%)
May 19, 2004
7.393
7.498
7.243
7.290
451,393
-0.04(-0.54%)
May 18, 2004
7.144
7.331
7.094
7.330
281,326
+0.22(+3.14%)
May 17, 2004
7.300
7.300
7.078
7.106
272,425
-0.23(-3.17%)
May 14, 2004
7.221
7.355
7.127
7.339
461,247
+0.12(+1.63%)
May 13, 2004
7.097
7.221
7.051
7.221
308,664
+0.13(+1.77%)
May 12, 2004
7.084
7.190
6.894
7.095
297,538
+0.01(+0.16%)
May 11, 2004
6.819
7.161
6.819
7.084
413,247
+0.31(+4.57%)
May 10, 2004
7.095
7.143
6.763
6.775
508,930
-0.32(-4.50%)
May 07, 2004
7.311
7.534
7.094
7.094
462,519
-0.22(-2.97%)
May 06, 2004
7.283
7.360
7.216
7.311
261,935
+0.03(+0.39%)
May 05, 2004
7.305
7.355
7.279
7.283
450,757
-0.03(-0.41%)
May 04, 2004
7.323
7.415
7.121
7.312
335,366
-0.03(-0.47%)
May 03, 2004
7.094
7.352
7.094
7.347
342,041
+0.28(+4.03%)
Apr 30, 2004
7.042
7.119
6.987
7.062
285,140
+0.06(+0.85%)
Apr 29, 2004
7.158
7.243
6.962
7.003
229,193
-0.14(-2.00%)
Apr 28, 2004
7.235
7.267
7.080
7.146
213,299
-0.12(-1.69%)
Apr 27, 2004
7.235
7.268
7.163
7.268
293,087
+0.07(+1.01%)
Apr 26, 2004
7.317
7.361
7.125
7.196
223,789
-0.12(-1.68%)
Apr 23, 2004
7.364
7.386
7.240
7.319
315,021
-0.06(-0.83%)
Apr 22, 2004
7.143
7.460
7.125
7.380
452,665
+0.33(+4.62%)
Apr 21, 2004
6.863
7.061
6.787
7.054
280,690
+0.19(+2.80%)
Apr 20, 2004
7.025
7.078
6.797
6.863
554,387
-0.12(-1.76%)
Apr 19, 2004
6.960
7.088
6.944
6.985
315,975
+0.02(+0.27%)
Apr 16, 2004
6.787
7.006
6.740
6.966
299,445
+0.20(+2.90%)
Apr 15, 2004
6.708
6.817
6.690
6.770
280,690
+0.01(+0.16%)
Apr 14, 2004
6.779
6.845
6.581
6.759
1,046,788
-0.14(-2.07%)
Apr 13, 2004
7.029
7.078
6.889
6.902
264,796
-0.15(-2.08%)
Apr 12, 2004
7.050
7.094
7.020
7.048
238,094
-0.04(-0.55%)
Apr 08, 2004
7.117
7.144
7.047
7.088
172,928
+0.01(+0.13%)
Apr 07, 2004
7.157
7.157
7.064
7.078
288,319
-0.09(-1.32%)
Apr 06, 2004
7.165
7.267
7.165
7.172
170,703
-0.03(-0.48%)
Apr 05, 2004
7.210
7.239
7.155
7.207
354,439
+0.04(+0.50%)
Apr 02, 2004
7.114
7.272
7.108
7.171
194,544
+0.09(+1.29%)
Apr 01, 2004
7.006
7.088
7.006
7.080
280,690
+0.04(+0.60%)
Mar 31, 2004
7.015
7.070
6.979
7.037
314,386
-0.01(-0.13%)
Mar 30, 2004
7.031
7.061
6.984
7.047
154,491
+0.02(+0.22%)
Mar 29, 2004
6.921
7.070
6.921
7.031
647,527
+0.14(+2.08%)
Mar 26, 2004
6.948
6.952
6.869
6.888
281,644
-0.04(-0.64%)
Mar 25, 2004
6.881
6.960
6.881
6.932
415,472
+0.07(+1.05%)
Mar 24, 2004
6.850
6.910
6.804
6.859
300,399
+0.02(+0.32%)
Mar 23, 2004
6.798
6.929
6.798
6.837
313,432
+0.06(+0.81%)
Mar 22, 2004
6.941
6.941
6.765
6.782
145,908
-0.16(-2.29%)
Mar 19, 2004
6.951
6.999
6.921
6.941
205,670
+0.02(+0.30%)
Mar 18, 2004
7.007
7.007
6.848
6.921
248,902
-0.05(-0.68%)
Mar 17, 2004
6.811
6.995
6.811
6.968
341,406
+0.15(+2.22%)
Mar 16, 2004
6.735
6.842
6.735
6.817
237,776
+0.08(+1.24%)
Mar 15, 2004
6.938
6.943
6.732
6.734
323,922
-0.21(-3.04%)
Mar 12, 2004
6.828
6.944
6.828
6.944
349,671
+0.11(+1.66%)
Mar 11, 2004
6.957
6.984
6.803
6.831
342,995
-0.16(-2.25%)
Mar 10, 2004
7.029
7.078
6.963
6.988
299,763
-0.03(-0.43%)
Mar 09, 2004
7.113
7.136
6.970
7.018
407,207
-0.09(-1.33%)
Mar 08, 2004
7.235
7.267
7.083
7.113
429,459
-0.09(-1.27%)
Mar 05, 2004
7.165
7.273
7.147
7.204
247,948
+0.04(+0.55%)
Mar 04, 2004
7.056
7.185
7.015
7.165
317,564
+0.11(+1.56%)
Mar 03, 2004
7.037
7.100
6.992
7.054
299,127
+0.02(+0.27%)
Mar 02, 2004
7.113
7.124
6.987
7.036
313,750
-0.08(-1.08%)
Mar 01, 2004
6.858
7.117
6.826
7.113
307,710
+0.22(+3.12%)
Feb 27, 2004
6.886
6.981
6.795
6.897
362,704
+0.03(+0.50%)
Feb 26, 2004
6.848
6.913
6.826
6.863
436,453
+0.01(+0.21%)
Feb 25, 2004
6.826
6.899
6.775
6.848
318,518
+0.02(+0.32%)
Feb 24, 2004
6.740
6.915
6.738
6.826
415,472
+0.09(+1.31%)
Feb 23, 2004
6.646
6.819
6.636
6.738
419,923
+0.11(+1.64%)
Feb 20, 2004
6.581
6.685
6.528
6.630
404,664
+0.05(+0.74%)
Feb 19, 2004
6.605
6.627
6.565
6.581
418,015
-0.02(-0.33%)
Feb 18, 2004
6.724
6.842
6.601
6.603
872,588
+0.03(+0.48%)
Feb 17, 2004
6.512
6.697
6.355
6.572
647,209
+0.09(+1.43%)
Feb 13, 2004
6.252
6.528
6.252
6.479
1,059,185
+0.38(+6.30%)
Feb 12, 2004
6.071
6.133
5.997
6.095
224,425
+0.02(+0.36%)
Feb 11, 2004
6.068
6.103
6.016
6.073
85,828
-0.01(-0.23%)
Feb 10, 2004
6.056
6.109
6.008
6.087
178,332
+0.05(+0.78%)
Feb 09, 2004
6.087
6.119
6.040
6.040
147,497
-0.02(-0.39%)
Feb 06, 2004
6.056
6.111
6.001
6.064
132,239
+0.02(+0.39%)
Feb 05, 2004
5.875
6.040
5.875
6.040
393,221
+0.20(+3.50%)
Feb 04, 2004
6.024
6.024
5.823
5.835
229,193
-0.19(-3.13%)
Feb 03, 2004
5.969
6.147
5.961
6.024
150,994
+0.08(+1.32%)
Feb 02, 2004
5.977
6.037
5.946
5.946
94,729
-0.03(-0.53%)
Jan 30, 2004
5.946
5.997
5.898
5.977
233,961
+0.03(+0.48%)
Jan 29, 2004
5.999
6.008
5.883
5.949
219,021
-0.02(-0.37%)
Jan 28, 2004
6.076
6.079
5.930
5.971
171,020
-0.10(-1.68%)
Jan 27, 2004
6.136
6.136
6.065
6.073
171,020
-0.06(-1.03%)
Jan 26, 2004
5.942
6.136
5.942
6.136
168,795
+0.15(+2.58%)
Jan 23, 2004
5.993
5.997
5.955
5.982
173,564
+0.01(+0.13%)
Jan 22, 2004
5.977
6.023
5.968
5.974
185,643
+0.02(+0.26%)
Jan 21, 2004
5.977
5.977
5.913
5.958
556,930
-0.02(-0.32%)
Jan 20, 2004
5.977
6.026
5.953
5.977
332,823
-0.03(-0.47%)
Jan 16, 2004
6.016
6.016
5.977
6.005
189,776
-0.00(-0.03%)
Jan 15, 2004
6.056
6.056
5.922
6.007
220,928
-0.11(-1.75%)
Jan 14, 2004
6.071
6.115
6.026
6.114
253,034
+0.01(+0.18%)
Jan 13, 2004
6.136
6.136
6.060
6.103
194,862
-0.02(-0.39%)
Jan 12, 2004
6.111
6.155
6.057
6.126
360,796
+0.05(+0.78%)
Jan 09, 2004
6.027
6.111
5.986
6.079
204,398
+0.05(+0.86%)
Jan 08, 2004
5.961
6.103
5.961
6.027
160,530
+0.05(+0.84%)
Jan 07, 2004
5.906
5.985
5.884
5.977
660,242
+0.10(+1.74%)
Jan 06, 2004
5.450
5.902
5.441
5.875
730,494
+0.46(+8.58%)
Jan 05, 2004
5.474
5.521
5.389
5.411
225,696
-0.08(-1.46%)
Jan 02, 2004
5.529
5.666
5.467
5.491
124,292
-0.05(-0.96%)
Dec 31, 2003
5.655
5.655
5.521
5.545
303,578
-0.13(-2.27%)
Dec 30, 2003
5.631
5.683
5.596
5.673
98,861
+0.06(+1.09%)
Dec 29, 2003
5.507
5.623
5.500
5.612
236,504
+0.11(+1.91%)
Dec 26, 2003
5.477
5.535
5.452
5.507
74,702
+0.05(+0.95%)
Dec 24, 2003
5.576
5.576
5.453
5.455
82,649
-0.15(-2.61%)
Dec 23, 2003
5.522
5.601
5.493
5.601
295,948
+0.07(+1.34%)
Dec 22, 2003
5.585
5.601
5.521
5.527
188,822
-0.04(-0.71%)
Dec 19, 2003
5.672
5.672
5.552
5.567
312,796
-0.10(-1.83%)
Dec 18, 2003
5.456
5.732
5.456
5.670
240,001
+0.21(+3.92%)
Dec 17, 2003
5.505
5.537
5.455
5.456
236,822
-0.03(-0.63%)
Dec 16, 2003
5.463
5.526
5.460
5.491
418,333
+0.03(+0.61%)
Dec 15, 2003
5.538
5.567
5.458
5.458
286,730
-0.00(-0.03%)
Dec 12, 2003
5.398
5.460
5.332
5.460
425,009
+0.07(+1.34%)
Dec 11, 2003
5.327
5.472
5.327
5.387
593,487
+0.03(+0.47%)
Dec 10, 2003
5.398
5.419
5.332
5.362
335,048
-0.04(-0.67%)
Dec 09, 2003
5.474
5.474
5.373
5.398
333,776
-0.06(-1.10%)
Dec 08, 2003
5.430
5.485
5.430
5.458
422,148
+0.03(+0.61%)
Dec 05, 2003
5.439
5.471
5.425
5.425
539,129
-0.04(-0.75%)
Dec 04, 2003
5.434
5.513
5.412
5.466
609,063
-0.01(-0.26%)
Dec 03, 2003
5.548
5.639
5.480
5.480
729,541
-0.08(-1.39%)
Dec 02, 2003
5.614
5.620
5.537
5.557
195,815
-0.08(-1.51%)
Dec 01, 2003
5.700
5.718
5.645
5.642
164,027
+0.08(+1.47%)
Nov 28, 2003
5.576
5.640
5.560
5.560
92,503
+0.01(+0.14%)
Nov 26, 2003
5.573
5.581
5.535
5.552
897,701
-0.17(-3.05%)
Nov 25, 2003
5.710
5.795
5.710
5.727
175,471
+0.05(+0.89%)
Nov 24, 2003
5.466
5.732
5.434
5.677
391,313
+0.20(+3.65%)
Nov 21, 2003
5.365
5.504
5.365
5.477
123,974
+0.15(+2.84%)
Nov 20, 2003
5.537
5.537
5.359
5.326
382,730
-0.24(-4.32%)
Nov 19, 2003
5.395
5.593
5.386
5.567
196,133
+0.17(+3.18%)
Nov 18, 2003
5.486
5.556
5.395
5.395
127,788
-0.05(-0.95%)
Nov 17, 2003
5.427
5.537
5.371
5.447
281,962
-0.13(-2.34%)
Nov 14, 2003
5.659
5.684
5.592
5.578
216,796
-0.07(-1.17%)
Nov 13, 2003
5.604
5.662
5.582
5.644
184,689
+0.04(+0.70%)
Nov 12, 2003
5.474
5.639
5.474
5.604
328,372
+0.12(+2.15%)
Nov 11, 2003
5.617
5.629
5.387
5.486
274,968
-0.14(-2.43%)
Nov 10, 2003
5.474
5.751
5.474
5.623
562,652
+0.18(+3.32%)
Nov 07, 2003
5.494
5.494
5.419
5.442
260,663
-0.02(-0.40%)
Nov 06, 2003
5.351
5.489
5.340
5.464
282,597
+0.12(+2.24%)
Nov 05, 2003
5.348
5.431
5.327
5.345
211,074
-0.03(-0.64%)
Nov 04, 2003
5.406
5.433
5.379
5.379
256,467
-0.04(-0.78%)
Nov 03, 2003
5.272
5.497
5.272
5.422
326,465
+0.23(+4.39%)
Oct 31, 2003
5.309
5.313
5.139
5.194
243,180
-0.12(-2.31%)
Oct 30, 2003
5.164
5.397
5.164
5.316
401,168
+0.24(+4.77%)
Oct 29, 2003
5.148
5.186
5.073
5.074
526,413
-0.06(-1.22%)
Oct 28, 2003
5.230
5.230
5.129
5.137
261,617
-0.09(-1.77%)
Oct 27, 2003
5.049
5.230
5.049
5.230
448,532
+0.20(+3.94%)
Oct 24, 2003
5.018
5.087
4.928
5.032
299,763
-0.01(-0.19%)
Oct 23, 2003
4.978
5.080
4.860
5.041
478,095
+0.09(+1.75%)
Oct 22, 2003
5.136
5.136
4.953
4.955
457,433
-0.21(-4.11%)
Oct 21, 2003
5.129
5.191
5.121
5.167
246,041
+0.06(+1.08%)
Oct 20, 2003
5.123
5.123
5.104
5.112
189,776
-0.03(-0.58%)
Oct 17, 2003
5.143
5.143
5.114
5.142
281,962
+0.03(+0.49%)
Oct 16, 2003
5.082
5.123
5.082
5.117
299,127
-0.00(-0.06%)
Oct 15, 2003
5.134
5.151
5.090
5.120
311,843
-0.03(-0.61%)
Oct 14, 2003
5.033
5.150
5.049
5.151
604,613
+0.12(+2.34%)
Oct 13, 2003
4.985
5.041
4.956
5.033
344,902
+0.05(+0.98%)
Oct 10, 2003
4.860
4.985
4.859
4.985
477,142
+0.14(+2.82%)
Oct 09, 2003
4.778
4.871
4.778
4.848
328,690
+0.09(+1.95%)
Oct 08, 2003
4.843
4.892
4.755
4.755
331,233
-0.00(-0.03%)
Oct 07, 2003
4.727
4.788
4.719
4.756
164,981
+0.04(+0.80%)
Oct 06, 2003
4.766
4.772
4.673
4.719
444,082
-0.05(-0.99%)
Oct 03, 2003
4.794
4.805
4.722
4.766
213,299
-0.01(-0.20%)
Oct 02, 2003
4.742
4.793
4.705
4.775
365,883
+0.01(+0.23%)
Oct 01, 2003
4.549
4.775
4.506
4.764
603,659
+0.20(+4.38%)
Sep 30, 2003
4.695
4.755
4.563
4.565
562,016
-0.15(-3.20%)
Sep 29, 2003
4.645
4.733
4.645
4.716
235,233
+0.06(+1.22%)
Sep 26, 2003
4.778
4.790
4.656
4.659
234,597
-0.12(-2.50%)
Sep 25, 2003
5.018
5.018
4.778
4.778
367,472
-0.22(-4.35%)
Sep 24, 2003
4.970
5.030
4.978
4.996
853,515
+0.03(+0.51%)
Sep 23, 2003
4.797
4.970
4.793
4.970
1,439,691
+0.16(+3.37%)
Sep 22, 2003
4.931
4.931
4.782
4.808
227,286
-0.12(-2.49%)
Sep 19, 2003
5.003
5.003
4.931
4.931
326,783
-0.07(-1.42%)
Sep 18, 2003
4.963
5.014
4.963
5.002
304,849
+0.05(+0.95%)
Sep 17, 2003
4.967
5.011
4.923
4.955
206,623
-0.01(-0.28%)
Sep 16, 2003
4.892
4.989
4.958
4.969
652,931
+0.08(+1.58%)
Sep 15, 2003
4.900
5.002
4.887
4.892
180,875
+0.02(+0.32%)
Sep 12, 2003
4.892
4.941
4.860
4.876
382,095
-0.02(-0.48%)
Sep 11, 2003
4.873
4.918
4.845
4.900
267,021
+0.03(+0.55%)
Sep 10, 2003
4.983
4.983
4.813
4.873
330,598
-0.11(-2.21%)
Sep 09, 2003
5.099
5.107
4.876
4.983
628,772
-0.24(-4.64%)
Sep 08, 2003
5.206
5.277
5.183
5.225
146,543
+0.03(+0.64%)
Sep 05, 2003
5.335
5.335
5.143
5.192
222,517
-0.14(-2.68%)
Sep 04, 2003
5.254
5.342
5.235
5.335
180,557
+0.07(+1.28%)
Sep 03, 2003
5.206
5.296
5.206
5.268
326,465
+0.06(+1.18%)
Sep 02, 2003
5.159
5.238
5.109
5.206
226,014
+0.09(+1.85%)
Aug 29, 2003
5.191
5.198
5.112
5.112
136,371
-0.07(-1.28%)
Aug 28, 2003
5.080
5.178
5.055
5.178
180,875
+0.11(+2.24%)
Aug 27, 2003
5.147
5.165
5.065
5.065
187,232
-0.07(-1.29%)
Aug 26, 2003
5.159
5.167
5.084
5.131
113,484
-0.03(-0.55%)
Aug 25, 2003
5.183
5.194
5.136
5.159
137,643
-0.03(-0.58%)
Aug 22, 2003
5.348
5.356
5.143
5.189
233,643
-0.14(-2.54%)
Aug 21, 2003
5.269
5.340
5.254
5.324
181,193
+0.06(+1.14%)
Aug 20, 2003
5.387
5.387
5.249
5.265
350,306
-0.11(-2.13%)
Aug 19, 2003
5.230
5.379
5.230
5.379
292,770
+0.15(+2.86%)
Aug 18, 2003
5.230
5.271
5.143
5.230
201,219
+0.02(+0.30%)
Aug 15, 2003
5.136
5.220
5.136
5.214
80,424
+0.09(+1.69%)
Aug 14, 2003
5.147
5.175
5.080
5.128
233,325
-0.02(-0.34%)
Aug 13, 2003
5.088
5.173
5.046
5.145
298,491
+0.06(+1.11%)
Aug 12, 2003
5.062
5.088
5.029
5.088
158,623
+0.02(+0.47%)
Aug 11, 2003
4.955
5.065
4.939
5.065
212,981
+0.09(+1.74%)
Aug 08, 2003
4.963
5.002
4.941
4.978
225,061
+0.01(+0.19%)
Aug 07, 2003
5.002
5.002
4.939
4.969
227,604
-0.03(-0.66%)
Aug 06, 2003
4.860
5.159
4.860
5.002
1,131,980
+0.13(+2.68%)
Aug 05, 2003
4.860
4.922
4.829
4.871
267,339
+0.01(+0.23%)
Aug 04, 2003
4.878
4.893
4.829
4.860
354,121
-0.02(-0.32%)
Aug 01, 2003
4.829
4.923
4.755
4.876
540,082
+0.04(+0.81%)
Jul 31, 2003
4.577
4.867
4.554
4.837
405,300
+0.28(+6.03%)
Jul 30, 2003
4.712
4.719
4.522
4.561
283,551
-0.15(-3.17%)
Jul 29, 2003
4.709
4.794
4.678
4.711
277,829
+0.04(+0.88%)
Jul 28, 2003
4.616
4.719
4.605
4.670
187,232
+0.08(+1.68%)
Jul 25, 2003
4.585
4.632
4.560
4.593
260,346
-0.01(-0.17%)
Jul 24, 2003
4.491
4.719
4.491
4.601
473,327
+0.17(+3.72%)
Jul 23, 2003
4.388
4.475
4.381
4.436
471,420
+0.05(+1.08%)
Jul 22, 2003
4.412
4.412
4.357
4.388
931,714
+0.00(+0.00%)
Jul 21, 2003
4.454
4.454
4.357
4.388
520,692
-0.05(-1.20%)
Jul 18, 2003
4.464
4.481
4.420
4.442
486,678
-0.03(-0.56%)
Jul 17, 2003
4.499
4.624
4.467
4.467
720,640
-0.06(-1.22%)
Jul 16, 2003
4.500
4.549
4.497
4.522
262,571
+0.01(+0.14%)
Jul 15, 2003
4.601
4.635
4.500
4.516
272,743
-0.10(-2.08%)
Jul 14, 2003
4.664
4.728
4.612
4.612
186,279
-0.03(-0.68%)
Jul 11, 2003
4.593
4.720
4.583
4.643
265,750
+0.07(+1.55%)
Jul 10, 2003
4.561
4.618
4.499
4.572
298,809
-0.02(-0.45%)
Jul 09, 2003
4.500
4.602
4.421
4.593
273,379
+0.09(+2.10%)
Jul 08, 2003
4.514
4.546
4.443
4.499
395,446
-0.05(-1.04%)
Jul 07, 2003
4.362
4.546
4.357
4.546
425,327
+0.22(+5.17%)
Jul 03, 2003
4.412
4.418
4.322
4.322
139,550
-0.08(-1.86%)
Jul 02, 2003
4.412
4.436
4.385
4.404
472,055
-0.01(-0.18%)
Jul 01, 2003
4.296
4.412
4.234
4.412
491,446
+0.12(+2.71%)
Jun 30, 2003
4.278
4.310
4.278
4.296
617,328
+0.04(+1.00%)
Jun 27, 2003
4.137
4.253
4.129
4.253
284,822
+0.14(+3.40%)
Jun 26, 2003
4.107
4.203
4.097
4.113
416,108
+0.01(+0.31%)
Jun 25, 2003
4.137
4.143
4.082
4.101
516,559
-0.02(-0.50%)
Jun 24, 2003
4.060
4.159
4.060
4.121
386,863
+0.06(+1.51%)
Jun 23, 2003
4.105
4.118
4.050
4.060
249,855
-0.04(-1.07%)
Jun 20, 2003
4.152
4.160
4.063
4.104
425,962
-0.03(-0.80%)
Jun 19, 2003
4.162
4.190
4.123
4.137
500,029
-0.04(-0.98%)
Jun 18, 2003
4.242
4.242
4.137
4.178
255,895
-0.06(-1.41%)
Jun 17, 2003
4.184
4.263
4.168
4.237
439,949
+0.12(+2.82%)
Jun 16, 2003
4.151
4.152
4.017
4.121
842,389
-0.16(-3.64%)
Jun 13, 2003
4.278
4.310
4.270
4.277
465,062
-0.02(-0.37%)
Jun 12, 2003
4.239
4.314
4.233
4.292
535,314
+0.06(+1.45%)
Jun 11, 2003
4.042
4.245
4.012
4.231
415,472
+0.20(+5.08%)
Jun 10, 2003
4.068
4.080
3.997
4.027
438,678
-0.03(-0.62%)
Jun 09, 2003
4.115
4.129
4.046
4.052
388,134
-0.06(-1.49%)
Jun 06, 2003
4.082
4.168
4.082
4.113
361,114
+0.05(+1.16%)
Jun 05, 2003
3.967
4.113
3.956
4.066
478,413
+0.13(+3.32%)
Jun 04, 2003
3.885
3.995
3.873
3.935
299,445
+0.06(+1.42%)
Jun 03, 2003
3.901
3.917
3.873
3.880
163,709
-0.01(-0.32%)
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.