Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Danaher Corp (NY: DHR )

265.80 +0.96 (+0.36%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2004 20.66 20.78 20.50 20.50 1,925,118 -0.07(-0.33%)
Dec 30, 2004 20.66 20.70 20.48 20.57 1,110,548 +0.00(+0.00%)
Dec 29, 2004 20.56 20.66 20.51 20.57 1,231,235 -0.09(-0.43%)
Dec 28, 2004 20.45 20.67 20.39 20.66 1,745,347 +0.30(+1.46%)
Dec 27, 2004 20.51 20.62 20.36 20.36 1,570,616 -0.06(-0.30%)
Dec 23, 2004 20.50 20.71 20.33 20.42 2,094,249 -0.01(-0.05%)
Dec 22, 2004 20.52 20.52 20.32 20.43 2,930,940 -0.01(-0.05%)
Dec 21, 2004 20.39 20.53 20.31 20.45 2,731,848 +0.10(+0.47%)
Dec 20, 2004 20.45 20.56 20.32 20.35 2,659,884 +0.09(+0.42%)
Dec 17, 2004 20.03 20.42 20.03 20.26 5,978,928 +0.08(+0.37%)
Dec 16, 2004 20.57 20.61 20.18 20.19 4,218,180 -0.57(-2.74%)
Dec 15, 2004 20.45 20.77 20.45 20.76 2,455,191 +0.30(+1.45%)
Dec 14, 2004 20.53 20.58 20.43 20.46 3,755,311 -0.07(-0.36%)
Dec 13, 2004 20.57 20.65 20.40 20.53 2,737,168 +0.05(+0.26%)
Dec 10, 2004 20.81 20.81 20.31 20.48 2,448,751 +0.04(+0.17%)
Dec 09, 2004 20.45 20.52 20.15 20.45 4,566,241 +0.00(+0.00%)
Dec 08, 2004 20.48 20.61 20.29 20.45 2,442,310 +0.09(+0.44%)
Dec 07, 2004 20.73 20.80 20.36 20.36 2,352,705 -0.24(-1.18%)
Dec 06, 2004 20.67 20.85 20.56 20.60 2,704,126 -0.07(-0.35%)
Dec 03, 2004 20.67 20.84 20.54 20.67 2,198,975 -0.02(-0.10%)
Dec 02, 2004 20.75 20.81 20.58 20.69 2,967,343 -0.06(-0.28%)
Dec 01, 2004 20.40 20.78 20.36 20.75 3,428,811 +0.44(+2.14%)
Nov 30, 2004 20.39 20.53 20.31 20.31 3,009,065 -0.21(-1.04%)
Nov 29, 2004 20.80 20.87 20.45 20.53 4,301,625 -0.15(-0.73%)
Nov 26, 2004 20.82 20.85 20.68 20.68 896,335 -0.18(-0.86%)
Nov 24, 2004 20.80 20.95 20.75 20.86 1,226,475 +0.12(+0.59%)
Nov 23, 2004 20.70 20.83 20.54 20.73 2,720,927 +0.04(+0.21%)
Nov 22, 2004 20.60 20.75 20.50 20.69 2,450,431 +0.10(+0.47%)
Nov 19, 2004 20.94 20.94 20.52 20.60 2,252,738 -0.35(-1.65%)
Nov 18, 2004 20.95 21.03 20.80 20.94 2,477,312 +0.08(+0.39%)
Nov 17, 2004 20.43 20.93 20.43 20.86 5,046,471 +0.49(+2.42%)
Nov 16, 2004 20.36 20.46 20.13 20.37 2,778,891 -0.06(-0.28%)
Nov 15, 2004 20.59 20.61 20.36 20.42 3,110,151 -0.26(-1.24%)
Nov 12, 2004 20.57 20.69 20.44 20.68 2,198,975 +0.14(+0.70%)
Nov 11, 2004 20.27 20.66 20.21 20.54 1,944,439 +0.36(+1.79%)
Nov 10, 2004 20.45 20.45 20.13 20.18 5,289,526 -0.23(-1.14%)
Nov 09, 2004 20.42 20.52 20.34 20.41 2,177,414 -0.09(-0.42%)
Nov 08, 2004 20.55 20.70 20.49 20.50 2,673,324 -0.06(-0.28%)
Nov 05, 2004 20.38 20.76 20.30 20.55 4,374,429 +0.21(+1.04%)
Nov 04, 2004 19.78 20.36 19.77 20.34 2,865,976 +0.47(+2.35%)
Nov 03, 2004 19.98 20.03 19.83 19.87 3,842,957 +0.12(+0.60%)
Nov 02, 2004 19.76 20.14 19.61 19.76 4,375,269 -0.00(-0.02%)
Nov 01, 2004 19.75 19.81 19.57 19.76 2,743,609 +0.07(+0.36%)
Oct 29, 2004 19.61 19.84 19.54 19.69 4,056,610 +0.14(+0.71%)
Oct 28, 2004 19.55 19.66 19.40 19.55 2,446,790 -0.09(-0.45%)
Oct 27, 2004 19.28 19.64 19.14 19.64 3,103,711 +0.25(+1.27%)
Oct 26, 2004 18.93 19.39 18.81 19.39 4,283,984 +0.06(+0.33%)
Oct 25, 2004 19.19 19.45 19.12 19.33 2,739,128 +0.16(+0.82%)
Oct 22, 2004 19.45 19.48 19.15 19.17 3,012,705 -0.33(-1.70%)
Oct 21, 2004 19.42 19.65 19.11 19.50 5,644,028 +0.08(+0.42%)
Oct 20, 2004 18.98 19.42 18.95 19.42 5,863,001 +0.40(+2.08%)
Oct 19, 2004 18.78 19.06 18.78 19.02 4,738,452 +0.28(+1.47%)
Oct 18, 2004 18.80 18.80 18.59 18.75 2,827,334 -0.05(-0.29%)
Oct 15, 2004 18.68 18.88 18.65 18.80 2,322,183 +0.17(+0.90%)
Oct 14, 2004 18.77 18.81 18.58 18.63 2,250,218 -0.18(-0.95%)
Oct 13, 2004 19.02 19.03 18.67 18.81 2,925,900 -0.18(-0.96%)
Oct 12, 2004 19.08 19.14 18.88 19.00 2,662,124 -0.09(-0.49%)
Oct 11, 2004 19.00 19.17 18.98 19.09 1,524,694 +0.15(+0.79%)
Oct 08, 2004 19.15 19.23 18.87 18.94 2,761,810 -0.21(-1.12%)
Oct 07, 2004 19.36 19.49 19.15 19.15 6,171,860 -0.45(-2.31%)
Oct 06, 2004 18.66 19.70 18.43 19.61 14,049,026 +1.04(+5.58%)
Oct 05, 2004 18.48 18.59 18.37 18.57 5,446,615 +0.09(+0.50%)
Oct 04, 2004 18.52 18.68 18.44 18.48 3,819,995 +0.05(+0.25%)
Oct 01, 2004 18.37 18.45 18.27 18.43 4,543,840 +0.12(+0.64%)
Sep 30, 2004 18.33 18.42 18.17 18.31 6,769,137 -0.03(-0.14%)
Sep 29, 2004 18.18 18.38 18.12 18.34 4,151,536 +0.11(+0.59%)
Sep 28, 2004 17.98 18.30 17.79 18.23 3,937,882 +0.29(+1.59%)
Sep 27, 2004 18.00 18.12 17.87 17.95 2,806,333 -0.12(-0.65%)
Sep 24, 2004 18.18 18.23 17.90 18.06 3,797,594 -0.06(-0.33%)
Sep 23, 2004 18.27 18.29 18.11 18.12 3,781,073 -0.11(-0.63%)
Sep 22, 2004 18.65 18.65 18.22 18.24 4,348,668 -0.42(-2.26%)
Sep 21, 2004 18.59 18.75 18.57 18.66 3,809,914 -0.01(-0.08%)
Sep 20, 2004 18.77 18.83 18.58 18.67 2,964,262 -0.11(-0.59%)
Sep 17, 2004 18.75 18.91 18.62 18.78 3,579,180 +0.10(+0.54%)
Sep 16, 2004 18.52 18.73 18.52 18.68 2,503,074 +0.20(+1.10%)
Sep 15, 2004 18.70 18.82 18.36 18.48 4,472,995 -0.22(-1.18%)
Sep 14, 2004 18.55 18.72 18.51 18.70 3,203,117 +0.16(+0.87%)
Sep 13, 2004 18.36 18.62 18.35 18.54 4,912,343 +0.18(+0.99%)
Sep 10, 2004 18.25 18.36 18.06 18.36 2,892,018 +0.15(+0.80%)
Sep 09, 2004 18.22 18.39 18.10 18.21 3,014,945 +0.02(+0.12%)
Sep 08, 2004 18.33 18.39 18.11 18.19 4,865,300 -0.14(-0.78%)
Sep 07, 2004 18.28 18.43 18.23 18.33 4,264,663 +0.15(+0.80%)
Sep 03, 2004 18.20 18.29 18.10 18.19 1,915,318 -0.00(-0.02%)
Sep 02, 2004 18.18 18.25 18.05 18.19 3,647,224 +0.01(+0.08%)
Sep 01, 2004 18.36 18.53 18.11 18.18 4,765,053 -0.19(-1.01%)
Aug 31, 2004 18.03 18.37 18.02 18.36 3,972,324 +0.38(+2.13%)
Aug 30, 2004 18.11 18.12 17.93 17.98 1,714,265 -0.12(-0.67%)
Aug 27, 2004 18.00 18.12 17.91 18.10 1,816,192 +0.11(+0.62%)
Aug 26, 2004 18.01 18.08 17.91 17.99 1,483,531 -0.01(-0.04%)
Aug 25, 2004 17.78 18.11 17.72 18.00 2,846,095 +0.23(+1.31%)
Aug 24, 2004 17.85 17.98 17.70 17.77 3,771,832 -0.07(-0.40%)
Aug 23, 2004 17.76 17.95 17.76 17.84 2,307,342 +0.08(+0.44%)
Aug 20, 2004 17.63 17.80 17.62 17.76 2,995,064 +0.07(+0.42%)
Aug 19, 2004 17.86 17.86 17.58 17.68 3,746,631 -0.24(-1.35%)
Aug 18, 2004 17.61 17.93 17.58 17.93 3,006,825 +0.23(+1.31%)
Aug 17, 2004 17.52 17.82 17.52 17.70 3,939,002 +0.21(+1.23%)
Aug 16, 2004 17.09 17.55 17.09 17.48 4,719,131 +0.39(+2.30%)
Aug 13, 2004 17.23 17.28 17.05 17.09 2,666,604 -0.05(-0.31%)
Aug 12, 2004 17.39 17.40 17.02 17.14 2,846,935 -0.34(-1.94%)
Aug 11, 2004 17.48 17.54 17.17 17.48 2,645,323 -0.05(-0.31%)
Aug 10, 2004 17.41 17.55 17.27 17.53 2,834,054 +0.27(+1.57%)
Aug 09, 2004 17.38 17.52 17.26 17.26 2,095,649 -0.12(-0.68%)
Aug 06, 2004 17.50 17.53 17.32 17.38 3,309,804 -0.17(-0.98%)
Aug 05, 2004 18.05 18.10 17.53 17.55 2,901,258 -0.50(-2.75%)
Aug 04, 2004 18.05 18.17 17.87 18.05 4,263,543 -0.05(-0.28%)
Aug 03, 2004 18.23 18.32 18.08 18.10 2,741,649 -0.10(-0.55%)
Aug 02, 2004 18.09 18.28 17.88 18.20 2,598,280 +0.11(+0.61%)
Jul 30, 2004 18.21 18.25 18.04 18.09 2,829,014 -0.08(-0.43%)
Jul 29, 2004 18.19 18.33 18.05 18.17 3,191,916 +0.03(+0.16%)
Jul 28, 2004 18.14 18.22 17.81 18.14 4,244,501 +0.03(+0.18%)
Jul 27, 2004 18.16 18.23 18.04 18.11 4,851,859 -0.02(-0.10%)
Jul 26, 2004 18.00 18.20 17.89 18.12 4,743,772 +0.17(+0.94%)
Jul 23, 2004 18.00 18.17 17.51 17.96 5,023,509 -0.05(-0.26%)
Jul 22, 2004 17.44 18.07 17.25 18.00 7,721,476 +0.56(+3.24%)
Jul 21, 2004 17.90 18.03 17.43 17.44 5,508,779 -0.46(-2.55%)
Jul 20, 2004 17.82 17.90 17.70 17.90 3,427,131 +0.08(+0.44%)
Jul 19, 2004 18.25 18.25 17.80 17.82 4,911,783 -0.44(-2.39%)
Jul 16, 2004 18.32 18.37 18.21 18.25 3,527,937 +0.06(+0.33%)
Jul 15, 2004 18.06 18.33 18.02 18.19 3,958,324 +0.14(+0.77%)
Jul 14, 2004 18.02 18.20 18.00 18.05 2,983,304 +0.04(+0.20%)
Jul 13, 2004 17.87 18.11 17.87 18.02 2,689,005 +0.19(+1.04%)
Jul 12, 2004 17.86 17.90 17.62 17.83 2,572,518 -0.03(-0.14%)
Jul 09, 2004 17.73 17.92 17.73 17.86 2,716,727 +0.17(+0.97%)
Jul 08, 2004 18.02 18.08 17.68 17.68 3,964,204 -0.33(-1.84%)
Jul 07, 2004 17.73 18.12 17.67 18.02 4,758,053 +0.29(+1.63%)
Jul 06, 2004 17.89 17.92 17.68 17.73 3,466,333 -0.23(-1.25%)
Jul 02, 2004 18.21 18.23 17.90 17.95 3,028,946 -0.25(-1.39%)
Jul 01, 2004 18.52 18.58 18.03 18.21 4,192,978 -0.31(-1.68%)
Jun 30, 2004 18.36 18.57 18.31 18.52 4,009,567 +0.16(+0.88%)
Jun 29, 2004 18.03 18.40 17.91 18.36 4,872,300 +0.36(+1.98%)
Jun 28, 2004 18.09 18.16 17.96 18.00 4,354,268 +0.00(+0.00%)
Jun 25, 2004 18.03 18.10 17.98 18.00 4,481,956 +0.09(+0.48%)
Jun 24, 2004 18.16 18.16 17.87 17.91 4,859,139 -0.21(-1.14%)
Jun 23, 2004 17.80 18.14 17.66 18.12 5,790,757 +0.40(+2.26%)
Jun 22, 2004 17.63 17.76 17.47 17.72 4,429,313 +0.09(+0.49%)
Jun 21, 2004 17.39 17.71 17.27 17.63 4,614,684 +0.23(+1.31%)
Jun 18, 2004 17.13 17.48 17.11 17.41 4,679,648 +0.18(+1.06%)
Jun 17, 2004 17.21 17.27 16.96 17.22 2,515,675 -0.06(-0.33%)
Jun 16, 2004 17.34 17.34 17.20 17.28 2,462,471 -0.06(-0.33%)
Jun 15, 2004 17.09 17.43 17.09 17.34 3,843,237 +0.33(+1.95%)
Jun 14, 2004 17.09 17.09 16.97 17.01 3,327,445 -0.08(-0.48%)
Jun 10, 2004 17.21 17.27 16.99 17.09 3,449,252 -0.05(-0.29%)
Jun 09, 2004 17.37 17.38 17.11 17.14 2,864,016 -0.27(-1.56%)
Jun 08, 2004 17.48 17.50 17.33 17.41 4,765,894 -0.01(-0.04%)
Jun 07, 2004 16.95 17.43 16.86 17.42 5,053,471 +0.61(+3.61%)
Jun 04, 2004 16.78 16.99 16.78 16.81 1,848,954 +0.10(+0.58%)
Jun 03, 2004 16.93 16.93 16.71 16.71 2,447,911 -0.22(-1.33%)
Jun 02, 2004 16.85 16.95 16.73 16.94 3,180,996 +0.09(+0.51%)
Jun 01, 2004 16.73 16.87 16.67 16.85 2,909,099 +0.06(+0.34%)
May 28, 2004 16.71 16.85 16.69 16.80 3,772,112 +0.14(+0.81%)
May 27, 2004 16.53 16.73 16.45 16.66 4,822,177 +0.23(+1.41%)
May 26, 2004 16.35 16.47 16.19 16.43 4,134,735 +0.09(+0.55%)
May 25, 2004 16.17 16.41 15.94 16.34 4,149,015 +0.18(+1.08%)
May 24, 2004 16.14 16.25 16.09 16.16 3,557,619 +0.09(+0.53%)
May 21, 2004 16.11 16.21 15.98 16.08 3,108,471 +8.11(+101.77%)
May 20, 2004 7.973 8.024 7.914 7.968 7,151,081 -0.06(-0.70%)
May 19, 2004 8.075 8.143 8.020 8.024 5,272,725 +0.00(+0.00%)
May 18, 2004 7.959 8.035 7.958 8.024 2,638,322 +0.08(+0.99%)
May 17, 2004 7.995 8.008 7.912 7.946 3,833,996 -0.09(-1.09%)
May 14, 2004 8.049 8.102 7.991 8.033 3,629,023 +0.00(+0.01%)
May 13, 2004 8.141 8.163 8.001 8.033 7,128,679 -0.13(-1.59%)
May 12, 2004 8.026 8.189 7.974 8.162 4,597,883 +0.16(+1.97%)
May 11, 2004 7.946 8.015 7.936 8.004 5,529,781 +0.06(+0.79%)
May 10, 2004 7.982 8.080 7.880 7.941 9,856,048 -0.18(-2.25%)
May 07, 2004 8.373 8.436 8.124 8.124 6,065,734 -0.25(-3.02%)
May 06, 2004 8.439 8.445 8.335 8.377 4,662,287 -0.06(-0.73%)
May 05, 2004 8.415 8.482 8.357 8.439 3,541,658 +0.02(+0.28%)
May 04, 2004 8.428 8.475 8.384 8.416 5,255,364 +0.07(+0.83%)
May 03, 2004 8.260 8.358 8.236 8.346 5,310,807 +0.09(+1.04%)
Apr 30, 2004 8.366 8.383 8.245 8.260 6,293,108 -0.09(-1.10%)
Apr 29, 2004 8.399 8.424 8.300 8.352 5,604,825 -0.03(-0.35%)
Apr 28, 2004 8.526 8.526 8.358 8.382 4,782,135 -0.14(-1.70%)
Apr 27, 2004 8.392 8.589 8.389 8.526 8,067,297 +0.17(+2.06%)
Apr 26, 2004 8.419 8.472 8.335 8.354 4,301,065 -0.04(-0.45%)
Apr 23, 2004 8.428 8.466 8.366 8.391 7,269,808 -0.00(-0.04%)
Apr 22, 2004 8.370 8.459 8.214 8.395 8,906,789 +0.04(+0.46%)
Apr 21, 2004 8.414 8.415 8.308 8.357 6,425,836 -0.06(-0.76%)
Apr 20, 2004 8.540 8.583 8.408 8.421 3,484,534 -0.11(-1.29%)
Apr 19, 2004 8.555 8.587 8.501 8.531 2,349,344 -0.04(-0.52%)
Apr 16, 2004 8.558 8.583 8.487 8.575 4,376,110 +0.07(+0.87%)
Apr 15, 2004 8.415 8.505 8.384 8.501 4,797,255 +0.11(+1.30%)
Apr 14, 2004 8.393 8.440 8.348 8.392 3,469,413 +0.00(+0.00%)
Apr 13, 2004 8.526 8.538 8.392 8.392 3,059,468 -0.11(-1.31%)
Apr 12, 2004 8.495 8.524 8.459 8.504 2,321,343 +0.11(+1.29%)
Apr 08, 2004 8.437 8.461 8.360 8.396 2,048,046 +0.02(+0.20%)
Apr 07, 2004 8.459 8.485 8.336 8.379 4,821,337 -0.08(-0.95%)
Apr 06, 2004 8.499 8.539 8.449 8.459 3,583,661 -0.04(-0.47%)
Apr 05, 2004 8.455 8.499 8.419 8.499 5,293,446 +0.06(+0.76%)
Apr 02, 2004 8.383 8.438 8.288 8.435 4,532,919 +0.14(+1.70%)
Apr 01, 2004 8.316 8.410 8.267 8.294 5,244,163 -0.04(-0.50%)
Mar 31, 2004 8.298 8.354 8.241 8.336 4,248,982 +0.04(+0.47%)
Mar 30, 2004 8.218 8.311 8.191 8.297 3,724,229 +0.07(+0.88%)
Mar 29, 2004 8.167 8.255 8.146 8.224 5,106,955 +0.17(+2.16%)
Mar 26, 2004 8.019 8.114 8.001 8.050 2,777,771 +0.01(+0.11%)
Mar 25, 2004 7.924 8.057 7.906 8.041 5,118,715 +0.14(+1.75%)
Mar 24, 2004 7.933 7.942 7.871 7.903 4,712,130 -0.04(-0.56%)
Mar 23, 2004 8.107 8.116 7.908 7.948 9,375,538 -0.16(-1.95%)
Mar 22, 2004 8.138 8.160 8.066 8.106 6,471,759 -0.07(-0.83%)
Mar 19, 2004 8.207 8.251 8.160 8.174 3,912,961 -0.08(-0.96%)
Mar 18, 2004 8.219 8.281 8.169 8.253 6,079,735 +0.03(+0.41%)
Mar 17, 2004 8.089 8.236 8.035 8.219 5,772,276 +0.24(+2.99%)
Mar 16, 2004 7.993 8.017 7.891 7.981 3,817,755 +0.09(+1.12%)
Mar 15, 2004 8.080 8.103 7.879 7.892 7,911,047 -0.22(-2.70%)
Mar 12, 2004 7.991 8.115 7.982 8.111 5,238,003 +0.24(+3.00%)
Mar 11, 2004 7.856 8.034 7.825 7.875 7,650,631 +0.02(+0.24%)
Mar 10, 2004 8.022 8.115 7.848 7.856 10,274,953 -0.10(-1.20%)
Mar 09, 2004 8.037 8.037 7.902 7.951 5,649,628 -0.07(-0.93%)
Mar 08, 2004 8.230 8.249 8.022 8.026 3,414,530 -0.20(-2.43%)
Mar 05, 2004 8.196 8.261 8.142 8.226 2,950,822 +0.03(+0.37%)
Mar 04, 2004 8.205 8.267 8.129 8.196 2,185,814 +0.00(+0.00%)
Mar 03, 2004 8.082 8.212 8.058 8.196 3,337,805 +0.12(+1.43%)
Mar 02, 2004 8.183 8.189 8.072 8.081 3,389,889 -0.11(-1.32%)
Mar 01, 2004 8.071 8.202 8.050 8.189 5,926,845 +0.19(+2.33%)
Feb 27, 2004 8.128 8.157 7.990 8.002 9,830,846 -0.12(-1.54%)
Feb 26, 2004 8.200 8.204 8.124 8.127 3,498,535 -0.08(-0.97%)
Feb 25, 2004 8.102 8.258 8.102 8.207 3,211,798 +0.09(+1.12%)
Feb 24, 2004 8.120 8.239 8.061 8.116 3,391,009 -0.02(-0.26%)
Feb 23, 2004 8.303 8.324 8.124 8.137 2,722,327 -0.13(-1.52%)
Feb 20, 2004 8.290 8.324 8.166 8.263 2,994,504 -0.02(-0.28%)
Feb 19, 2004 8.383 8.401 8.263 8.286 5,153,437 -0.02(-0.20%)
Feb 18, 2004 8.437 8.437 8.262 8.303 3,699,028 -0.08(-0.93%)
Feb 17, 2004 8.348 8.427 8.329 8.381 3,237,559 +0.13(+1.55%)
Feb 13, 2004 8.382 8.414 8.245 8.253 3,720,309 -0.17(-2.00%)
Feb 12, 2004 8.401 8.453 8.398 8.422 3,182,116 -0.01(-0.16%)
Feb 11, 2004 8.370 8.448 8.334 8.435 2,934,581 +0.07(+0.89%)
Feb 10, 2004 8.406 8.408 8.271 8.361 4,122,974 -0.04(-0.53%)
Feb 09, 2004 8.461 8.461 8.395 8.406 4,889,101 -0.04(-0.52%)
Feb 06, 2004 8.196 8.468 8.196 8.449 7,746,957 +0.25(+3.09%)
Feb 05, 2004 8.047 8.249 8.040 8.196 5,212,801 +0.15(+1.85%)
Feb 04, 2004 8.116 8.140 8.039 8.047 4,792,215 -0.12(-1.46%)
Feb 03, 2004 8.205 8.245 8.131 8.166 4,255,702 -0.03(-0.35%)
Feb 02, 2004 8.241 8.300 8.149 8.195 7,428,298 +0.02(+0.26%)
Jan 30, 2004 8.033 8.236 8.033 8.174 7,976,011 +0.14(+1.74%)
Jan 29, 2004 8.035 8.111 7.859 8.033 10,310,236 +0.05(+0.65%)
Jan 28, 2004 8.202 8.232 7.964 7.982 5,938,046 -0.22(-2.69%)
Jan 27, 2004 8.343 8.356 8.202 8.202 3,363,567 -0.14(-1.69%)
Jan 26, 2004 8.296 8.364 8.237 8.343 3,119,952 +0.04(+0.46%)
Jan 23, 2004 8.276 8.374 8.249 8.305 6,046,132 +0.04(+0.51%)
Jan 22, 2004 8.301 8.357 8.211 8.263 6,056,213 -0.03(-0.42%)
Jan 21, 2004 8.392 8.392 8.227 8.298 5,859,641 -0.05(-0.61%)
Jan 20, 2004 8.517 8.517 8.349 8.349 6,059,573 -0.17(-1.94%)
Jan 16, 2004 8.325 8.523 8.303 8.514 11,356,940 +0.17(+2.02%)
Jan 15, 2004 8.303 8.363 8.220 8.345 13,845,173 +0.30(+3.67%)
Jan 14, 2004 7.991 8.058 7.964 8.050 4,446,114 +0.06(+0.74%)
Jan 13, 2004 7.922 7.991 7.901 7.991 3,858,637 +0.07(+0.89%)
Jan 12, 2004 7.919 7.924 7.855 7.920 3,976,805 +0.02(+0.24%)
Jan 09, 2004 7.920 8.031 7.857 7.901 6,881,144 -0.05(-0.65%)
Jan 08, 2004 7.955 7.964 7.836 7.953 8,812,703 -0.01(-0.13%)
Jan 07, 2004 7.991 7.995 7.906 7.964 6,921,466 -0.03(-0.34%)
Jan 06, 2004 8.004 8.062 7.973 7.991 7,102,918 -0.10(-1.23%)
Jan 05, 2004 8.111 8.160 8.024 8.090 6,595,526 -0.01(-0.12%)
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
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.