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

Ltc Properties (NY: LTC )

34.76 +0.12 (+0.35%)
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 (%)
Jan 31, 2005 8.928 8.946 8.657 8.784 275,004 -0.12(-1.37%)
Jan 28, 2005 8.653 8.905 8.635 8.905 287,645 +0.26(+3.03%)
Jan 27, 2005 8.612 8.734 8.612 8.644 202,926 +0.00(+0.00%)
Jan 26, 2005 8.567 8.644 8.543 8.644 123,973 +0.09(+1.00%)
Jan 25, 2005 8.770 8.815 8.509 8.558 154,135 -0.18(-2.11%)
Jan 24, 2005 8.725 8.784 8.680 8.743 169,438 -0.05(-0.56%)
Jan 21, 2005 8.775 8.838 8.711 8.793 300,286 +0.04(+0.46%)
Jan 20, 2005 8.770 8.815 8.748 8.752 346,860 -0.06(-0.72%)
Jan 19, 2005 8.770 8.878 8.748 8.815 281,214 +0.09(+1.03%)
Jan 18, 2005 8.635 8.743 8.567 8.725 90,041 +0.11(+1.31%)
Jan 14, 2005 8.590 8.621 8.522 8.612 149,478 +0.04(+0.42%)
Jan 13, 2005 8.513 8.590 8.432 8.576 263,915 +0.11(+1.28%)
Jan 12, 2005 8.342 8.481 8.274 8.468 170,768 +0.08(+0.97%)
Jan 11, 2005 8.481 8.481 8.319 8.387 344,420 -0.09(-1.12%)
Jan 10, 2005 8.504 8.590 8.477 8.481 130,848 -0.05(-0.53%)
Jan 07, 2005 8.599 8.629 8.459 8.527 131,292 +0.04(+0.48%)
Jan 06, 2005 8.536 8.581 8.459 8.486 196,273 -0.08(-0.90%)
Jan 05, 2005 9.014 9.014 8.563 8.563 306,940 -0.44(-4.91%)
Jan 04, 2005 8.991 9.018 8.896 9.005 285,427 +0.07(+0.76%)
Jan 03, 2005 8.977 9.005 8.797 8.937 231,535 -0.04(-0.45%)
Dec 31, 2004 8.865 8.977 8.811 8.977 108,005 +0.18(+2.05%)
Dec 30, 2004 8.860 8.860 8.793 8.797 35,927 -0.05(-0.61%)
Dec 29, 2004 8.820 8.856 8.793 8.851 64,093 +0.01(+0.15%)
Dec 28, 2004 8.793 8.847 8.788 8.838 51,452 +0.06(+0.72%)
Dec 27, 2004 8.905 8.923 8.761 8.775 78,509 -0.16(-1.77%)
Dec 23, 2004 9.009 9.014 8.932 8.932 44,355 -0.08(-0.85%)
Dec 22, 2004 8.928 9.009 8.838 9.009 50,787 +0.09(+1.01%)
Dec 21, 2004 8.887 8.919 8.842 8.919 68,085 +0.05(+0.61%)
Dec 20, 2004 8.928 9.005 8.806 8.865 82,279 -0.11(-1.21%)
Dec 17, 2004 8.959 8.991 8.793 8.973 87,823 +0.05(+0.51%)
Dec 16, 2004 8.905 8.946 8.856 8.928 107,340 +0.03(+0.35%)
Dec 15, 2004 8.977 8.977 8.860 8.896 174,982 -0.13(-1.40%)
Dec 14, 2004 8.973 9.095 8.973 9.023 131,070 -0.06(-0.65%)
Dec 13, 2004 9.018 9.122 8.986 9.081 81,835 +0.04(+0.45%)
Dec 10, 2004 8.986 9.099 8.986 9.041 113,328 +0.05(+0.50%)
Dec 09, 2004 8.833 9.005 8.748 8.995 120,425 +0.08(+0.86%)
Dec 08, 2004 8.856 8.950 8.851 8.919 166,333 +0.06(+0.71%)
Dec 07, 2004 8.928 9.027 8.811 8.856 176,978 -0.06(-0.71%)
Dec 06, 2004 8.770 9.005 8.698 8.919 194,055 +0.16(+1.85%)
Dec 03, 2004 8.748 8.770 8.635 8.757 61,654 +0.01(+0.15%)
Dec 02, 2004 8.702 8.748 8.680 8.743 70,081 +0.00(+0.00%)
Dec 01, 2004 8.545 8.766 8.545 8.743 270,125 +0.24(+2.86%)
Nov 30, 2004 8.522 8.639 8.423 8.499 78,287 -0.08(-0.89%)
Nov 29, 2004 8.409 8.599 8.387 8.576 132,401 +0.17(+1.98%)
Nov 26, 2004 8.454 8.522 8.364 8.409 37,036 -0.03(-0.32%)
Nov 24, 2004 8.152 8.463 8.130 8.436 127,965 +0.24(+2.92%)
Nov 23, 2004 8.342 8.436 8.148 8.197 183,631 -0.11(-1.36%)
Nov 22, 2004 8.175 8.315 8.125 8.310 137,723 +0.13(+1.54%)
Nov 19, 2004 8.193 8.229 8.049 8.184 139,719 -0.01(-0.11%)
Nov 18, 2004 8.252 8.315 8.116 8.193 134,397 -0.10(-1.25%)
Nov 17, 2004 8.549 8.657 8.193 8.297 125,969 -0.26(-3.06%)
Nov 16, 2004 8.630 8.635 8.499 8.558 115,324 -0.07(-0.84%)
Nov 15, 2004 8.612 8.657 8.536 8.630 144,599 +0.03(+0.31%)
Nov 12, 2004 8.427 8.603 8.351 8.603 109,336 +0.22(+2.64%)
Nov 11, 2004 8.409 8.450 8.319 8.382 96,916 +0.02(+0.22%)
Nov 10, 2004 8.319 8.567 8.297 8.364 134,175 +0.02(+0.27%)
Nov 09, 2004 8.342 8.364 8.297 8.342 77,400 -0.03(-0.32%)
Nov 08, 2004 8.509 8.563 8.369 8.369 130,405 -0.23(-2.67%)
Nov 05, 2004 8.662 8.702 8.567 8.599 200,265 -0.15(-1.75%)
Nov 04, 2004 8.558 8.860 8.522 8.752 204,035 +0.18(+2.10%)
Nov 03, 2004 8.396 8.572 8.396 8.572 184,297 +0.22(+2.65%)
Nov 02, 2004 8.364 8.477 8.328 8.351 88,267 -0.06(-0.70%)
Nov 01, 2004 8.499 8.504 8.382 8.409 101,574 -0.12(-1.37%)
Oct 29, 2004 8.563 8.567 8.418 8.527 119,316 +0.03(+0.37%)
Oct 28, 2004 8.522 8.558 8.463 8.495 122,199 -0.03(-0.32%)
Oct 27, 2004 8.540 8.563 8.454 8.522 108,005 +0.03(+0.32%)
Oct 26, 2004 8.454 8.536 8.364 8.495 402,526 +0.04(+0.48%)
Oct 25, 2004 8.342 8.481 8.319 8.454 122,421 +0.07(+0.81%)
Oct 22, 2004 8.472 8.522 8.364 8.387 112,663 -0.07(-0.80%)
Oct 21, 2004 8.274 8.472 8.247 8.454 146,373 +0.14(+1.63%)
Oct 20, 2004 8.116 8.319 7.994 8.319 154,135 +0.20(+2.44%)
Oct 19, 2004 8.252 8.333 8.116 8.121 104,457 -0.13(-1.58%)
Oct 18, 2004 8.206 8.292 8.103 8.252 110,223 +0.07(+0.88%)
Oct 15, 2004 8.139 8.274 8.116 8.179 127,300 +0.02(+0.28%)
Oct 14, 2004 8.130 8.170 8.103 8.157 87,602 +0.01(+0.17%)
Oct 13, 2004 8.310 8.364 8.130 8.143 56,996 -0.17(-2.01%)
Oct 12, 2004 8.206 8.310 8.170 8.310 106,231 +0.10(+1.26%)
Oct 11, 2004 8.220 8.281 8.161 8.206 185,184 +0.05(+0.66%)
Oct 08, 2004 8.170 8.252 8.121 8.152 77,622 -0.01(-0.17%)
Oct 07, 2004 8.265 8.297 8.134 8.166 64,093 -0.12(-1.47%)
Oct 06, 2004 8.337 8.337 8.265 8.288 144,599 -0.02(-0.27%)
Oct 05, 2004 8.288 8.346 8.206 8.310 214,902 +0.04(+0.49%)
Oct 04, 2004 8.252 8.364 8.220 8.270 65,867 +0.02(+0.22%)
Oct 01, 2004 8.112 8.252 8.094 8.252 209,579 +0.18(+2.29%)
Sep 30, 2004 8.008 8.103 7.981 8.067 127,965 +0.06(+0.79%)
Sep 29, 2004 8.094 8.107 7.994 8.004 132,401 -0.09(-1.11%)
Sep 28, 2004 8.026 8.112 7.900 8.094 83,166 +0.11(+1.41%)
Sep 27, 2004 8.085 8.166 7.936 7.981 84,719 -0.09(-1.06%)
Sep 24, 2004 8.116 8.157 8.017 8.067 96,695 -0.05(-0.61%)
Sep 23, 2004 8.206 8.229 8.098 8.116 180,748 -0.12(-1.48%)
Sep 22, 2004 8.242 8.301 8.220 8.238 89,376 -0.03(-0.33%)
Sep 21, 2004 8.279 8.346 8.252 8.265 57,662 -0.06(-0.70%)
Sep 20, 2004 8.279 8.382 8.252 8.324 121,312 -0.02(-0.27%)
Sep 17, 2004 8.441 8.441 8.328 8.346 111,332 -0.09(-1.07%)
Sep 16, 2004 8.337 8.490 8.297 8.436 81,392 +0.14(+1.63%)
Sep 15, 2004 8.265 8.342 8.152 8.301 159,458 -0.14(-1.71%)
Sep 14, 2004 8.545 8.545 8.427 8.445 183,853 -0.04(-0.48%)
Sep 13, 2004 8.558 8.563 8.427 8.486 133,066 -0.03(-0.37%)
Sep 10, 2004 8.499 8.518 8.463 8.518 184,297 +0.03(+0.32%)
Sep 09, 2004 8.499 8.522 8.414 8.490 190,063 -0.01(-0.11%)
Sep 08, 2004 8.432 8.545 8.432 8.499 200,043 +0.05(+0.53%)
Sep 07, 2004 8.242 8.454 8.229 8.454 182,744 +0.22(+2.63%)
Sep 03, 2004 8.202 8.297 8.139 8.238 146,373 +0.04(+0.50%)
Sep 02, 2004 8.080 8.229 8.040 8.197 256,818 +0.12(+1.45%)
Sep 01, 2004 8.053 8.116 8.022 8.080 83,831 +0.00(+0.00%)
Aug 31, 2004 8.049 8.085 8.004 8.080 187,402 +0.08(+1.01%)
Aug 30, 2004 8.040 8.049 7.927 7.999 504,322 -0.04(-0.50%)
Aug 27, 2004 7.999 8.053 7.976 8.040 372,808 +0.09(+1.08%)
Aug 26, 2004 7.936 7.958 7.895 7.954 324,904 +0.02(+0.23%)
Aug 25, 2004 7.976 7.976 7.895 7.936 130,627 -0.05(-0.56%)
Aug 24, 2004 7.981 8.013 7.913 7.981 141,715 +0.01(+0.17%)
Aug 23, 2004 8.013 8.058 7.936 7.967 171,655 -0.04(-0.45%)
Aug 20, 2004 7.913 8.004 7.855 8.004 140,385 +0.09(+1.08%)
Aug 19, 2004 7.936 7.976 7.846 7.918 63,428 -0.08(-1.01%)
Aug 18, 2004 7.823 8.004 7.823 7.999 166,998 +0.16(+2.01%)
Aug 17, 2004 7.886 8.013 7.823 7.841 55,887 -0.01(-0.11%)
Aug 16, 2004 7.719 7.868 7.715 7.850 186,958 +0.16(+2.05%)
Aug 13, 2004 7.719 7.737 7.688 7.692 117,098 +0.02(+0.29%)
Aug 12, 2004 7.688 7.751 7.670 7.670 112,441 -0.05(-0.64%)
Aug 11, 2004 7.760 7.760 7.670 7.719 81,170 -0.06(-0.75%)
Aug 10, 2004 7.756 7.913 7.751 7.778 151,474 +0.01(+0.17%)
Aug 09, 2004 7.728 7.801 7.665 7.765 100,465 +0.03(+0.35%)
Aug 06, 2004 7.778 7.837 7.710 7.737 304,278 +0.07(+0.88%)
Aug 05, 2004 7.805 7.841 7.670 7.670 87,823 -0.17(-2.13%)
Aug 04, 2004 7.801 7.900 7.715 7.837 227,322 -0.00(-0.06%)
Aug 03, 2004 7.769 7.877 7.756 7.841 75,847 +0.06(+0.75%)
Aug 02, 2004 7.778 7.841 7.688 7.783 289,863 +0.05(+0.70%)
Jul 30, 2004 7.643 7.751 7.602 7.728 153,691 +0.00(+0.00%)
Jul 29, 2004 7.891 7.913 7.665 7.728 2,449,756 -0.12(-1.49%)
Jul 28, 2004 7.922 7.922 7.792 7.846 111,332 -0.08(-0.97%)
Jul 27, 2004 7.909 7.972 7.841 7.922 139,941 +0.01(+0.11%)
Jul 26, 2004 8.116 8.116 7.868 7.913 163,228 -0.20(-2.50%)
Jul 23, 2004 8.233 8.233 8.062 8.116 243,733 -0.09(-1.15%)
Jul 22, 2004 8.103 8.229 8.071 8.211 239,741 +0.09(+1.17%)
Jul 21, 2004 8.211 8.297 8.076 8.116 180,083 -0.04(-0.44%)
Jul 20, 2004 8.103 8.252 8.094 8.152 1,114,432 +0.05(+0.61%)
Jul 19, 2004 7.972 8.107 7.972 8.103 249,721 +0.17(+2.10%)
Jul 16, 2004 7.940 7.958 7.891 7.936 196,495 -0.00(-0.06%)
Jul 15, 2004 7.778 7.940 7.737 7.940 140,828 +0.19(+2.44%)
Jul 14, 2004 7.665 7.765 7.643 7.751 137,945 +0.03(+0.35%)
Jul 13, 2004 7.575 7.756 7.575 7.724 72,521 +0.06(+0.76%)
Jul 12, 2004 7.526 7.710 7.526 7.665 103,570 +0.03(+0.35%)
Jul 09, 2004 7.620 7.643 7.598 7.638 196,938 +0.04(+0.53%)
Jul 08, 2004 7.616 7.625 7.512 7.598 242,181 -0.03(-0.41%)
Jul 07, 2004 7.553 7.634 7.553 7.629 125,526 +0.03(+0.42%)
Jul 06, 2004 7.521 7.598 7.417 7.598 93,146 +0.08(+1.02%)
Jul 02, 2004 7.395 7.530 7.354 7.521 76,956 +0.12(+1.58%)
Jul 01, 2004 7.489 7.530 7.323 7.404 88,045 -0.08(-1.08%)
Jun 30, 2004 7.467 7.535 7.435 7.485 129,518 +0.02(+0.30%)
Jun 29, 2004 7.395 7.480 7.395 7.462 190,950 +0.05(+0.73%)
Jun 28, 2004 7.643 7.643 7.341 7.408 332,666 -0.26(-3.35%)
Jun 25, 2004 6.989 7.665 6.944 7.665 461,297 +0.60(+8.49%)
Jun 24, 2004 7.079 7.102 6.989 7.066 233,088 +0.00(+0.06%)
Jun 23, 2004 6.993 7.093 6.971 7.061 143,046 +0.05(+0.64%)
Jun 22, 2004 7.007 7.057 6.989 7.016 122,421 -0.04(-0.51%)
Jun 21, 2004 7.030 7.057 6.993 7.052 90,263 +0.02(+0.32%)
Jun 18, 2004 7.034 7.052 7.012 7.030 176,313 +0.04(+0.58%)
Jun 17, 2004 7.052 7.052 6.903 6.989 121,755 -0.02(-0.26%)
Jun 16, 2004 7.034 7.057 6.989 7.007 83,166 -0.13(-1.77%)
Jun 15, 2004 7.012 7.147 6.989 7.133 79,396 +0.12(+1.74%)
Jun 14, 2004 7.228 7.228 7.012 7.012 167,220 -0.20(-2.75%)
Jun 10, 2004 7.061 7.228 7.061 7.210 86,493 +0.13(+1.78%)
Jun 09, 2004 7.260 7.282 7.079 7.084 57,440 -0.13(-1.81%)
Jun 08, 2004 7.147 7.223 7.147 7.214 106,009 -0.02(-0.25%)
Jun 07, 2004 7.214 7.237 7.178 7.232 86,049 +0.09(+1.20%)
Jun 04, 2004 7.169 7.296 7.147 7.147 89,154 +0.00(+0.00%)
Jun 03, 2004 7.318 7.350 7.147 7.147 82,501 -0.22(-2.94%)
Jun 02, 2004 7.323 7.395 7.305 7.363 65,646 +0.06(+0.86%)
Jun 01, 2004 7.287 7.305 7.214 7.300 85,827 -0.09(-1.28%)
May 28, 2004 7.476 7.476 7.291 7.395 131,514 -0.09(-1.15%)
May 27, 2004 7.431 7.553 7.431 7.480 98,025 +0.09(+1.22%)
May 26, 2004 7.377 7.395 7.305 7.390 89,598 +0.01(+0.18%)
May 25, 2004 7.147 7.390 7.147 7.377 158,792 +0.18(+2.57%)
May 24, 2004 7.048 7.205 7.025 7.192 51,895 +0.16(+2.31%)
May 21, 2004 7.260 7.260 7.025 7.030 95,586 -0.18(-2.56%)
May 20, 2004 6.736 7.214 6.700 7.214 290,972 +0.52(+7.82%)
May 19, 2004 6.854 6.944 6.601 6.691 114,215 -0.13(-1.92%)
May 18, 2004 6.736 6.822 6.601 6.822 169,659 +0.13(+1.95%)
May 17, 2004 6.579 6.764 6.448 6.691 180,305 +0.12(+1.78%)
May 14, 2004 6.673 6.685 6.516 6.574 405,853 -0.10(-1.49%)
May 13, 2004 6.791 6.849 6.673 6.673 66,755 -0.11(-1.66%)
May 12, 2004 6.975 6.975 6.628 6.786 308,714 -0.20(-2.90%)
May 11, 2004 7.034 7.034 6.944 6.989 642,268 -0.05(-0.64%)
May 10, 2004 7.147 7.147 6.921 7.034 618,316 -0.12(-1.70%)
May 07, 2004 7.260 7.296 7.124 7.156 153,248 -0.19(-2.64%)
May 06, 2004 7.354 7.354 7.169 7.350 164,337 -0.01(-0.18%)
May 05, 2004 7.260 7.363 7.260 7.363 138,611 +0.14(+1.94%)
May 04, 2004 7.034 7.260 7.034 7.223 134,175 +0.19(+2.69%)
May 03, 2004 7.016 7.102 6.872 7.034 106,453 +0.02(+0.26%)
Apr 30, 2004 7.147 7.160 6.921 7.016 103,570 -0.13(-1.83%)
Apr 29, 2004 7.228 7.228 7.147 7.147 110,001 -0.08(-1.06%)
Apr 28, 2004 7.237 7.237 7.169 7.223 113,993 -0.01(-0.19%)
Apr 27, 2004 7.210 7.237 7.192 7.237 131,514 +0.07(+0.94%)
Apr 26, 2004 7.196 7.214 7.169 7.169 102,017 -0.03(-0.38%)
Apr 23, 2004 7.241 7.241 7.115 7.196 140,163 -0.05(-0.62%)
Apr 22, 2004 7.124 7.278 7.079 7.241 257,927 +0.07(+0.94%)
Apr 21, 2004 7.287 7.287 7.061 7.174 110,001 -0.07(-0.93%)
Apr 20, 2004 7.210 7.440 7.174 7.241 267,685 +0.15(+2.16%)
Apr 19, 2004 7.183 7.201 7.088 7.088 97,138 -0.12(-1.63%)
Apr 16, 2004 7.034 7.214 6.998 7.205 108,005 +0.17(+2.44%)
Apr 15, 2004 6.885 7.133 6.885 7.034 114,437 +0.10(+1.50%)
Apr 14, 2004 7.034 7.147 6.930 6.930 213,793 -0.15(-2.10%)
Apr 13, 2004 7.553 7.557 7.079 7.079 319,138 -0.50(-6.55%)
Apr 12, 2004 7.620 7.652 7.553 7.575 438,454 -0.07(-0.94%)
Apr 08, 2004 7.710 7.710 7.575 7.647 243,068 -0.11(-1.40%)
Apr 07, 2004 7.440 7.796 7.395 7.756 292,968 +0.32(+4.24%)
Apr 06, 2004 7.665 7.688 6.854 7.440 998,664 -0.46(-5.82%)
Apr 05, 2004 8.432 8.432 7.778 7.900 456,196 -0.53(-6.31%)
Apr 02, 2004 8.382 8.432 8.283 8.432 286,536 +0.05(+0.59%)
Apr 01, 2004 8.202 8.382 8.139 8.382 255,044 +0.22(+2.65%)
Mar 31, 2004 8.071 8.188 8.022 8.166 333,331 +0.13(+1.63%)
Mar 30, 2004 8.040 8.094 7.981 8.035 147,260 -0.00(-0.06%)
Mar 29, 2004 7.922 8.049 7.913 8.040 146,816 +0.12(+1.48%)
Mar 26, 2004 7.976 7.994 7.859 7.922 174,317 -0.01(-0.11%)
Mar 25, 2004 7.936 7.945 7.846 7.931 647,147 +0.11(+1.38%)
Mar 24, 2004 7.715 7.936 7.710 7.823 726,987 +0.14(+1.76%)
Mar 23, 2004 7.399 7.688 7.381 7.688 333,775 +0.25(+3.33%)
Mar 22, 2004 7.553 7.553 7.395 7.440 96,916 -0.11(-1.49%)
Mar 19, 2004 7.638 7.638 7.485 7.553 310,266 -0.09(-1.12%)
Mar 18, 2004 7.656 7.656 7.562 7.638 97,803 -0.02(-0.29%)
Mar 17, 2004 7.575 7.661 7.553 7.661 75,847 +0.00(+0.06%)
Mar 16, 2004 7.575 7.706 7.575 7.656 245,951 +0.05(+0.71%)
Mar 15, 2004 7.706 7.706 7.566 7.602 84,940 -0.06(-0.77%)
Mar 12, 2004 7.620 7.774 7.602 7.661 152,804 +0.09(+1.13%)
Mar 11, 2004 7.566 7.665 7.557 7.575 75,182 +0.01(+0.12%)
Mar 10, 2004 7.701 7.724 7.553 7.566 150,143 -0.09(-1.18%)
Mar 09, 2004 7.733 7.778 7.575 7.656 136,171 -0.05(-0.59%)
Mar 08, 2004 7.801 7.814 7.643 7.701 123,086 -0.01(-0.12%)
Mar 05, 2004 7.679 7.751 7.665 7.710 119,981 +0.03(+0.41%)
Mar 04, 2004 7.688 7.733 7.643 7.679 154,357 -0.03(-0.41%)
Mar 03, 2004 7.710 7.737 7.688 7.710 96,473 +0.01(+0.12%)
Mar 02, 2004 7.819 7.819 7.625 7.701 123,751 -0.12(-1.50%)
Mar 01, 2004 7.620 7.823 7.620 7.819 95,142 +0.19(+2.54%)
Feb 27, 2004 7.598 7.688 7.598 7.625 182,301 +0.03(+0.36%)
Feb 26, 2004 7.485 7.801 7.440 7.598 196,716 +0.07(+0.90%)
Feb 25, 2004 7.508 7.530 7.354 7.530 103,570 +0.02(+0.30%)
Feb 24, 2004 7.210 7.512 7.187 7.508 262,806 +0.34(+4.72%)
Feb 23, 2004 7.214 7.260 7.129 7.169 144,599 -0.08(-1.06%)
Feb 20, 2004 7.530 7.530 7.169 7.246 290,306 -0.28(-3.77%)
Feb 19, 2004 7.097 7.539 7.097 7.530 331,335 +0.46(+6.44%)
Feb 18, 2004 6.966 7.079 6.944 7.075 244,177 +0.11(+1.62%)
Feb 17, 2004 7.025 7.034 6.899 6.962 233,753 -0.05(-0.64%)
Feb 13, 2004 6.989 7.043 6.944 7.007 270,568 +0.02(+0.26%)
Feb 12, 2004 7.003 7.147 6.984 6.989 371,255 -0.06(-0.90%)
Feb 11, 2004 6.944 7.079 6.926 7.052 138,611 +0.09(+1.30%)
Feb 10, 2004 6.876 7.012 6.809 6.962 142,824 +0.12(+1.78%)
Feb 09, 2004 6.782 6.854 6.782 6.840 96,029 +0.05(+0.80%)
Feb 06, 2004 6.642 6.854 6.615 6.786 275,891 +0.16(+2.38%)
Feb 05, 2004 6.606 6.646 6.601 6.628 283,210 +0.03(+0.48%)
Feb 04, 2004 6.606 6.624 6.547 6.597 153,691 -0.01(-0.14%)
Feb 03, 2004 6.543 6.628 6.543 6.606 327,565 +0.05(+0.69%)
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.