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
Skechers USA Ord Shs Cl A
(NY:
SKX
)
67.78
-0.29 (-0.43%)
Official Closing Price
Updated: 7:00 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 (%)
May 31, 2005
4.230
4.233
4.183
4.223
336,000
-0.02(-0.39%)
May 27, 2005
4.190
4.290
4.170
4.240
261,000
+0.04(+0.87%)
May 26, 2005
4.127
4.203
4.127
4.203
215,100
+0.11(+2.60%)
May 25, 2005
4.077
4.157
4.037
4.097
384,900
-0.01(-0.32%)
May 24, 2005
4.003
4.127
3.970
4.110
320,100
+0.11(+2.66%)
May 23, 2005
4.057
4.067
3.903
4.003
707,700
-0.09(-2.12%)
May 20, 2005
4.133
4.137
4.067
4.090
533,100
-0.04(-1.05%)
May 19, 2005
4.023
4.187
4.003
4.133
474,900
+0.11(+2.82%)
May 18, 2005
3.900
4.020
3.890
4.020
648,900
+0.15(+3.97%)
May 17, 2005
3.833
3.890
3.833
3.867
643,500
+0.04(+0.96%)
May 16, 2005
3.843
3.880
3.733
3.830
383,400
+0.00(+0.00%)
May 13, 2005
3.847
3.890
3.727
3.830
550,500
-0.02(-0.43%)
May 12, 2005
3.993
4.007
3.740
3.847
682,200
-0.14(-3.51%)
May 11, 2005
3.993
4.033
3.957
3.987
451,800
+0.03(+0.76%)
May 10, 2005
4.127
4.127
3.953
3.957
392,100
-0.17(-4.12%)
May 09, 2005
4.083
4.160
4.067
4.127
299,400
+0.01(+0.24%)
May 06, 2005
4.197
4.217
4.067
4.117
680,700
-0.08(-1.83%)
May 05, 2005
4.103
4.193
4.100
4.193
406,200
+0.12(+2.95%)
May 04, 2005
4.307
4.320
4.073
4.073
684,300
-0.24(-5.56%)
May 03, 2005
4.283
4.363
4.243
4.313
625,800
+0.08(+1.89%)
May 02, 2005
4.153
4.237
4.083
4.233
953,100
+0.15(+3.76%)
Apr 29, 2005
4.147
4.163
4.033
4.080
985,500
+0.03(+0.74%)
Apr 28, 2005
4.333
4.337
3.973
4.050
2,113,200
-0.60(-12.84%)
Apr 27, 2005
4.740
4.773
4.573
4.647
819,600
-0.09(-1.97%)
Apr 26, 2005
4.577
4.743
4.530
4.740
354,300
+0.15(+3.19%)
Apr 25, 2005
4.663
4.720
4.587
4.593
313,200
-0.08(-1.78%)
Apr 22, 2005
4.717
4.750
4.670
4.677
617,100
-0.03(-0.57%)
Apr 21, 2005
4.750
4.767
4.667
4.703
364,800
+0.02(+0.43%)
Apr 20, 2005
4.777
4.797
4.667
4.683
491,700
-0.07(-1.47%)
Apr 19, 2005
4.750
4.817
4.710
4.753
448,800
+0.01(+0.28%)
Apr 18, 2005
4.680
4.773
4.667
4.740
333,900
+0.04(+0.92%)
Apr 15, 2005
4.857
4.883
4.683
4.697
248,400
-0.16(-3.36%)
Apr 14, 2005
4.920
4.950
4.837
4.860
383,100
-0.06(-1.22%)
Apr 13, 2005
4.980
5.003
4.920
4.920
266,700
-0.06(-1.20%)
Apr 12, 2005
5.050
5.050
4.900
4.980
225,600
-0.09(-1.71%)
Apr 11, 2005
5.047
5.097
4.967
5.067
366,600
+0.03(+0.53%)
Apr 08, 2005
5.107
5.143
5.037
5.040
276,300
-0.09(-1.69%)
Apr 07, 2005
5.013
5.200
4.833
5.127
449,700
+0.07(+1.45%)
Apr 06, 2005
5.133
5.207
5.033
5.053
348,300
-0.05(-1.04%)
Apr 05, 2005
5.150
5.167
5.030
5.107
508,500
-0.04(-0.71%)
Apr 04, 2005
5.150
5.180
5.120
5.143
464,700
+0.02(+0.32%)
Apr 01, 2005
5.150
5.150
5.050
5.127
661,200
-0.03(-0.65%)
Mar 31, 2005
5.167
5.193
5.083
5.160
340,500
+0.00(+0.06%)
Mar 30, 2005
5.070
5.167
5.033
5.157
379,800
+0.09(+1.78%)
Mar 29, 2005
5.167
5.207
5.027
5.067
602,100
-0.10(-1.87%)
Mar 28, 2005
5.163
5.283
5.147
5.163
490,200
-0.00(-0.06%)
Mar 24, 2005
5.127
5.273
5.117
5.167
321,900
+0.02(+0.39%)
Mar 23, 2005
5.220
5.227
5.133
5.147
659,100
-0.07(-1.40%)
Mar 22, 2005
5.200
5.257
5.183
5.220
939,600
+0.02(+0.38%)
Mar 21, 2005
5.233
5.233
5.163
5.200
470,400
-0.03(-0.64%)
Mar 18, 2005
5.217
5.243
5.177
5.233
774,600
+0.02(+0.32%)
Mar 17, 2005
5.190
5.220
5.150
5.217
382,800
+0.01(+0.13%)
Mar 16, 2005
5.163
5.210
5.107
5.210
592,800
+0.05(+0.90%)
Mar 15, 2005
5.090
5.220
5.067
5.163
542,400
+0.08(+1.57%)
Mar 14, 2005
5.000
5.147
5.000
5.083
303,600
+0.09(+1.87%)
Mar 11, 2005
5.117
5.120
4.960
4.990
499,200
-0.15(-2.98%)
Mar 10, 2005
5.050
5.213
5.050
5.143
654,900
+0.08(+1.65%)
Mar 09, 2005
5.073
5.180
5.060
5.060
680,400
-0.11(-2.13%)
Mar 08, 2005
5.267
5.283
5.150
5.170
561,000
-0.15(-2.76%)
Mar 07, 2005
5.267
5.333
5.267
5.317
405,000
+0.03(+0.63%)
Mar 04, 2005
5.327
5.333
5.180
5.283
449,100
-0.04(-0.69%)
Mar 03, 2005
5.350
5.400
5.293
5.320
562,500
-0.01(-0.25%)
Mar 02, 2005
5.217
5.380
5.200
5.333
686,700
+0.07(+1.27%)
Mar 01, 2005
5.083
5.267
5.070
5.267
867,900
+0.17(+3.40%)
Feb 28, 2005
5.317
5.317
5.067
5.093
605,100
-0.22(-4.14%)
Feb 25, 2005
5.300
5.333
5.257
5.313
515,400
-0.02(-0.31%)
Feb 24, 2005
5.317
5.383
5.200
5.330
692,700
+0.05(+0.95%)
Feb 23, 2005
5.010
5.400
5.000
5.280
2,440,800
+0.36(+7.39%)
Feb 22, 2005
5.167
5.167
4.901
4.917
984,900
-0.25(-4.78%)
Feb 18, 2005
5.280
5.280
5.083
5.163
854,400
-0.12(-2.21%)
Feb 17, 2005
5.333
5.367
5.253
5.280
694,800
-0.06(-1.06%)
Feb 16, 2005
5.350
5.350
5.210
5.337
913,200
+0.01(+0.19%)
Feb 15, 2005
5.243
5.333
5.233
5.327
714,300
+0.02(+0.31%)
Feb 14, 2005
5.367
5.380
5.150
5.310
1,218,300
+0.01(+0.19%)
Feb 11, 2005
5.183
5.377
5.157
5.300
1,735,800
+0.09(+1.73%)
Feb 10, 2005
5.300
5.333
5.017
5.210
1,158,600
-0.14(-2.68%)
Feb 09, 2005
5.523
5.583
5.327
5.353
642,600
-0.17(-3.08%)
Feb 08, 2005
5.367
5.633
5.350
5.523
1,590,300
+0.19(+3.56%)
Feb 07, 2005
5.167
5.347
5.164
5.333
914,100
+0.16(+3.16%)
Feb 04, 2005
5.160
5.230
5.127
5.170
871,800
+0.02(+0.32%)
Feb 03, 2005
5.083
5.243
5.083
5.153
812,700
+0.06(+1.11%)
Feb 02, 2005
4.980
5.147
4.970
5.097
2,078,400
+0.19(+3.94%)
Feb 01, 2005
4.883
4.933
4.867
4.903
531,600
+0.02(+0.41%)
Jan 31, 2005
4.750
4.927
4.750
4.883
575,100
+0.13(+2.81%)
Jan 28, 2005
4.733
4.757
4.660
4.750
760,500
+0.02(+0.42%)
Jan 27, 2005
4.610
4.767
4.610
4.730
447,900
+0.15(+3.20%)
Jan 26, 2005
4.600
4.600
4.513
4.583
334,200
-0.03(-0.72%)
Jan 25, 2005
4.593
4.633
4.557
4.617
453,900
+0.03(+0.58%)
Jan 24, 2005
4.650
4.740
4.580
4.590
719,700
-0.05(-1.15%)
Jan 21, 2005
4.667
4.710
4.627
4.643
924,000
-0.05(-1.00%)
Jan 20, 2005
4.383
4.727
4.363
4.690
1,954,800
+0.34(+7.73%)
Jan 19, 2005
4.433
4.473
4.343
4.353
338,100
-0.11(-2.54%)
Jan 18, 2005
4.457
4.527
4.397
4.467
298,500
+0.02(+0.37%)
Jan 14, 2005
4.357
4.450
4.357
4.450
272,400
+0.10(+2.22%)
Jan 13, 2005
4.340
4.443
4.333
4.353
410,100
+0.01(+0.31%)
Jan 12, 2005
4.333
4.380
4.333
4.340
937,200
+0.01(+0.15%)
Jan 11, 2005
4.300
4.350
4.287
4.333
441,600
+0.03(+0.78%)
Jan 10, 2005
4.333
4.363
4.293
4.300
1,250,700
-0.03(-0.77%)
Jan 07, 2005
4.323
4.353
4.317
4.333
472,500
+0.01(+0.23%)
Jan 06, 2005
4.290
4.333
4.290
4.323
602,700
+0.04(+0.93%)
Jan 05, 2005
4.277
4.323
4.270
4.283
557,700
+0.00(+0.00%)
Jan 04, 2005
4.267
4.323
4.267
4.283
822,900
+0.02(+0.39%)
Jan 03, 2005
4.333
4.387
4.267
4.267
573,900
-0.05(-1.23%)
Dec 31, 2004
4.273
4.387
4.247
4.320
289,800
+0.04(+1.01%)
Dec 30, 2004
4.283
4.283
4.253
4.277
243,300
-0.03(-0.62%)
Dec 29, 2004
4.217
4.313
4.217
4.303
399,000
+0.06(+1.49%)
Dec 28, 2004
4.250
4.267
4.183
4.240
174,000
-0.01(-0.31%)
Dec 27, 2004
4.260
4.277
4.247
4.253
243,600
-0.00(-0.08%)
Dec 23, 2004
4.217
4.267
4.213
4.257
371,700
+0.01(+0.16%)
Dec 22, 2004
4.217
4.250
4.187
4.250
464,700
+0.02(+0.55%)
Dec 21, 2004
4.183
4.283
4.183
4.227
648,000
+0.02(+0.40%)
Dec 20, 2004
4.200
4.217
4.167
4.210
482,400
+0.01(+0.32%)
Dec 17, 2004
4.190
4.213
4.170
4.197
1,167,300
+0.04(+0.96%)
Dec 16, 2004
4.133
4.183
4.100
4.157
837,600
-0.01(-0.16%)
Dec 15, 2004
4.000
4.197
3.983
4.163
1,869,000
+0.15(+3.82%)
Dec 14, 2004
3.933
4.013
3.900
4.010
632,700
+0.06(+1.52%)
Dec 13, 2004
3.950
3.980
3.920
3.950
395,400
+0.00(+0.00%)
Dec 10, 2004
3.883
3.990
3.867
3.950
381,000
+0.05(+1.28%)
Dec 09, 2004
3.840
3.947
3.837
3.900
539,400
+0.06(+1.65%)
Dec 08, 2004
3.883
3.960
3.830
3.837
1,436,400
-0.01(-0.35%)
Dec 07, 2004
3.900
3.933
3.847
3.850
543,600
-0.05(-1.28%)
Dec 06, 2004
3.920
3.947
3.890
3.900
651,300
-0.02(-0.43%)
Dec 03, 2004
3.937
3.977
3.910
3.917
498,600
-0.04(-0.93%)
Dec 02, 2004
3.900
3.967
3.900
3.953
723,300
+0.05(+1.37%)
Dec 01, 2004
3.883
3.957
3.867
3.900
578,400
+0.03(+0.78%)
Nov 30, 2004
3.887
3.940
3.833
3.870
821,700
+0.00(+0.00%)
Nov 29, 2004
3.860
3.960
3.860
3.870
435,900
+0.01(+0.26%)
Nov 26, 2004
3.850
3.903
3.850
3.860
173,400
+0.04(+0.96%)
Nov 24, 2004
3.833
3.907
3.817
3.823
669,600
-0.01(-0.26%)
Nov 23, 2004
3.873
3.917
3.830
3.833
720,000
-0.04(-1.03%)
Nov 22, 2004
3.917
3.980
3.873
3.873
729,300
-0.05(-1.19%)
Nov 19, 2004
3.950
3.950
3.893
3.920
633,300
-0.01(-0.34%)
Nov 18, 2004
3.993
3.993
3.903
3.933
700,200
-0.03(-0.67%)
Nov 17, 2004
4.000
4.033
3.917
3.960
710,700
-0.01(-0.34%)
Nov 16, 2004
3.873
4.023
3.867
3.973
707,100
+0.10(+2.67%)
Nov 15, 2004
3.917
3.950
3.840
3.870
640,500
-0.04(-0.94%)
Nov 12, 2004
3.683
3.953
3.683
3.907
658,500
+0.21(+5.59%)
Nov 11, 2004
3.767
3.803
3.670
3.700
1,044,300
-0.05(-1.33%)
Nov 10, 2004
3.700
3.773
3.670
3.750
1,011,300
+0.04(+0.99%)
Nov 09, 2004
3.617
3.737
3.617
3.713
667,200
+0.04(+1.18%)
Nov 08, 2004
3.800
3.807
3.663
3.670
722,100
-0.11(-3.00%)
Nov 05, 2004
3.670
3.830
3.607
3.783
1,014,600
+0.11(+2.99%)
Nov 04, 2004
3.667
3.730
3.600
3.673
1,398,000
+0.01(+0.18%)
Nov 03, 2004
3.703
3.773
3.637
3.667
1,823,100
-0.02(-0.63%)
Nov 02, 2004
3.700
3.750
3.690
3.690
1,446,300
-0.01(-0.27%)
Nov 01, 2004
3.680
3.747
3.657
3.700
1,127,700
+0.02(+0.54%)
Oct 29, 2004
3.800
3.830
3.677
3.680
1,687,200
-0.12(-3.24%)
Oct 28, 2004
3.930
4.013
3.767
3.803
2,077,500
-0.16(-4.04%)
Oct 27, 2004
4.163
4.163
3.533
3.963
10,413,900
-0.51(-11.40%)
Oct 26, 2004
4.633
4.663
4.310
4.473
876,000
-0.18(-3.80%)
Oct 25, 2004
4.513
4.727
4.493
4.650
369,600
+0.14(+3.10%)
Oct 22, 2004
4.780
4.780
4.477
4.510
437,100
-0.27(-5.65%)
Oct 21, 2004
4.650
4.783
4.547
4.780
351,900
+0.15(+3.24%)
Oct 20, 2004
4.540
4.720
4.517
4.630
851,400
+0.09(+1.91%)
Oct 19, 2004
4.450
4.630
4.450
4.543
384,300
+0.09(+2.10%)
Oct 18, 2004
4.583
4.583
4.450
4.450
601,800
-0.15(-3.26%)
Oct 15, 2004
4.350
4.660
4.333
4.600
1,064,400
+0.28(+6.48%)
Oct 14, 2004
4.433
4.447
4.293
4.320
1,168,200
-0.13(-2.92%)
Oct 13, 2004
4.757
4.757
4.447
4.450
1,492,500
-0.31(-6.45%)
Oct 12, 2004
4.733
4.807
4.700
4.757
353,100
-0.01(-0.21%)
Oct 11, 2004
4.760
4.783
4.723
4.767
197,400
-0.05(-1.11%)
Oct 08, 2004
4.860
4.950
4.817
4.820
303,600
-0.07(-1.50%)
Oct 07, 2004
5.000
5.000
4.877
4.893
572,400
-0.11(-2.13%)
Oct 06, 2004
4.847
5.000
4.847
5.000
717,900
+0.15(+3.16%)
Oct 05, 2004
4.917
4.917
4.830
4.847
448,500
-0.08(-1.56%)
Oct 04, 2004
4.940
4.997
4.903
4.923
576,300
-0.02(-0.34%)
Oct 01, 2004
4.873
4.957
4.873
4.940
453,300
+0.10(+2.07%)
Sep 30, 2004
4.817
4.923
4.733
4.840
743,700
+0.00(+0.00%)
Sep 29, 2004
4.687
4.840
4.667
4.840
798,900
+0.15(+3.27%)
Sep 28, 2004
4.637
4.700
4.623
4.687
746,700
+0.05(+1.15%)
Sep 27, 2004
4.670
4.693
4.610
4.633
966,900
-0.03(-0.71%)
Sep 24, 2004
4.723
4.740
4.667
4.667
663,600
-0.06(-1.20%)
Sep 23, 2004
4.817
4.817
4.720
4.723
463,200
-0.08(-1.73%)
Sep 22, 2004
4.817
4.827
4.707
4.807
496,200
-0.02(-0.41%)
Sep 21, 2004
4.667
4.830
4.667
4.827
623,400
+0.16(+3.43%)
Sep 20, 2004
4.830
4.883
4.550
4.667
1,010,400
-0.16(-3.38%)
Sep 17, 2004
4.940
4.950
4.817
4.830
620,700
-0.14(-2.82%)
Sep 16, 2004
4.853
5.083
4.840
4.970
1,372,500
+0.12(+2.40%)
Sep 15, 2004
4.913
4.920
4.750
4.853
791,400
-0.06(-1.22%)
Sep 14, 2004
4.900
4.933
4.810
4.913
685,200
-0.00(-0.07%)
Sep 13, 2004
4.817
4.940
4.810
4.917
1,296,000
+0.07(+1.37%)
Sep 10, 2004
4.767
4.880
4.750
4.850
1,100,400
+0.05(+1.04%)
Sep 09, 2004
4.743
4.800
4.677
4.800
1,859,400
+0.07(+1.41%)
Sep 08, 2004
4.617
4.983
4.587
4.733
3,457,200
+0.13(+2.90%)
Sep 07, 2004
4.660
4.700
4.600
4.600
584,100
-0.06(-1.22%)
Sep 03, 2004
4.650
4.667
4.600
4.657
329,100
+0.00(+0.07%)
Sep 02, 2004
4.577
4.707
4.493
4.653
578,400
+0.07(+1.45%)
Sep 01, 2004
4.417
4.617
4.410
4.587
809,100
+0.15(+3.46%)
Aug 31, 2004
4.333
4.437
4.300
4.433
415,500
+0.09(+2.07%)
Aug 30, 2004
4.350
4.373
4.280
4.343
461,100
-0.02(-0.53%)
Aug 27, 2004
4.267
4.367
4.267
4.367
223,800
+0.11(+2.50%)
Aug 26, 2004
4.283
4.330
4.257
4.260
342,000
-0.01(-0.31%)
Aug 25, 2004
4.367
4.373
4.167
4.273
474,000
-0.09(-2.14%)
Aug 24, 2004
4.430
4.430
4.333
4.367
385,500
-0.06(-1.43%)
Aug 23, 2004
4.407
4.460
4.367
4.430
420,900
+0.01(+0.23%)
Aug 20, 2004
4.483
4.510
4.417
4.420
559,500
-0.07(-1.56%)
Aug 19, 2004
4.467
4.503
4.437
4.490
600,000
+0.02(+0.45%)
Aug 18, 2004
4.543
4.543
4.443
4.470
529,200
-0.11(-2.33%)
Aug 17, 2004
4.390
4.590
4.390
4.577
439,800
+0.22(+5.05%)
Aug 16, 2004
4.283
4.357
4.273
4.357
513,600
+0.09(+2.11%)
Aug 13, 2004
4.250
4.317
4.217
4.267
274,500
+0.03(+0.79%)
Aug 12, 2004
4.313
4.313
4.190
4.233
432,300
-0.08(-1.93%)
Aug 11, 2004
4.317
4.333
4.217
4.317
587,100
-0.03(-0.69%)
Aug 10, 2004
4.290
4.367
4.290
4.347
364,500
+0.07(+1.64%)
Aug 09, 2004
4.333
4.387
4.250
4.277
400,800
-0.04(-0.93%)
Aug 06, 2004
4.333
4.343
4.280
4.317
659,400
-0.02(-0.46%)
Aug 05, 2004
4.510
4.510
4.317
4.337
1,128,900
-0.16(-3.63%)
Aug 04, 2004
4.560
4.560
4.467
4.500
754,200
-0.06(-1.32%)
Aug 03, 2004
4.627
4.627
4.550
4.560
450,300
-0.09(-1.94%)
Aug 02, 2004
4.600
4.677
4.570
4.650
1,054,200
+0.07(+1.45%)
Jul 30, 2004
4.730
4.733
4.577
4.583
784,200
-0.15(-3.17%)
Jul 29, 2004
4.623
4.733
4.620
4.733
747,000
+0.13(+2.82%)
Jul 28, 2004
4.647
4.747
4.543
4.603
1,005,900
-0.04(-0.93%)
Jul 27, 2004
4.267
4.647
4.267
4.647
758,400
+0.38(+8.82%)
Jul 26, 2004
4.283
4.403
4.247
4.270
675,000
+0.02(+0.39%)
Jul 23, 2004
4.367
4.400
4.130
4.253
787,800
-0.11(-2.60%)
Jul 22, 2004
4.040
4.403
4.040
4.367
1,769,700
+0.39(+9.81%)
Jul 21, 2004
4.213
4.263
3.967
3.977
720,900
-0.20(-4.86%)
Jul 20, 2004
3.950
4.280
3.950
4.180
660,600
+0.30(+7.82%)
Jul 19, 2004
4.003
4.007
3.853
3.877
963,600
-0.14(-3.41%)
Jul 16, 2004
4.097
4.177
3.983
4.013
453,300
-0.05(-1.23%)
Jul 15, 2004
4.173
4.217
4.063
4.063
446,100
-0.11(-2.64%)
Jul 14, 2004
4.383
4.383
4.107
4.173
475,800
-0.21(-4.72%)
Jul 13, 2004
4.317
4.443
4.317
4.380
506,400
+0.13(+3.06%)
Jul 12, 2004
4.283
4.383
4.233
4.250
458,100
-0.05(-1.16%)
Jul 09, 2004
4.433
4.440
4.230
4.300
359,400
-0.11(-2.49%)
Jul 08, 2004
4.377
4.500
4.360
4.410
431,400
+0.03(+0.76%)
Jul 07, 2004
4.397
4.433
4.363
4.377
348,300
-0.02(-0.45%)
Jul 06, 2004
4.533
4.533
4.357
4.397
300,600
-0.15(-3.37%)
Jul 02, 2004
4.483
4.563
4.447
4.550
308,100
+0.05(+1.04%)
Jul 01, 2004
4.333
4.513
4.333
4.503
593,700
+0.17(+3.92%)
Jun 30, 2004
4.417
4.483
4.327
4.333
615,000
-0.07(-1.52%)
Jun 29, 2004
4.670
4.670
4.400
4.400
729,000
-0.27(-5.71%)
Jun 28, 2004
4.667
4.677
4.617
4.667
467,700
+0.00(+0.00%)
Jun 25, 2004
4.620
4.667
4.473
4.667
713,700
+0.06(+1.38%)
Jun 24, 2004
4.520
4.664
4.520
4.603
615,300
+0.10(+2.22%)
Jun 23, 2004
4.493
4.517
4.450
4.503
1,344,000
+0.03(+0.75%)
Jun 22, 2004
4.317
4.497
4.310
4.470
1,368,600
+0.12(+2.76%)
Jun 21, 2004
4.413
4.443
4.327
4.350
819,000
-0.10(-2.17%)
Jun 18, 2004
4.450
4.473
4.433
4.447
495,900
+0.11(+2.46%)
Jun 17, 2004
4.293
4.363
4.250
4.340
195,900
+0.07(+1.64%)
Jun 16, 2004
4.207
4.293
4.173
4.270
150,600
+0.07(+1.75%)
Jun 15, 2004
4.067
4.277
4.067
4.197
348,300
+0.15(+3.71%)
Jun 14, 2004
4.093
4.133
3.983
4.047
244,500
-0.05(-1.14%)
Jun 10, 2004
4.070
4.247
4.050
4.093
420,600
+0.02(+0.41%)
Jun 09, 2004
4.207
4.210
4.033
4.077
346,800
-0.16(-3.85%)
Jun 08, 2004
4.083
4.263
4.000
4.240
351,300
+0.16(+4.01%)
Jun 07, 2004
4.060
4.133
4.040
4.077
237,300
+0.05(+1.24%)
Jun 04, 2004
3.953
4.033
3.920
4.027
555,000
+0.10(+2.55%)
Jun 03, 2004
3.880
4.000
3.867
3.927
548,400
+0.05(+1.20%)
Jun 02, 2004
3.817
3.917
3.793
3.880
381,900
+0.09(+2.37%)
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.