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
Daktronics Inc
(NQ:
DAKT
)
11.41
-0.24 (-2.06%)
Streaming Delayed Price
Updated: 4:00 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:
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 (%)
Apr 29, 2005
3.204
3.239
3.115
3.232
192,757
+0.06(+1.95%)
Apr 28, 2005
3.228
3.298
3.156
3.171
121,869
-0.06(-1.82%)
Apr 27, 2005
3.191
3.247
3.136
3.229
121,501
+0.04(+1.19%)
Apr 26, 2005
3.280
3.311
3.178
3.191
121,453
-0.12(-3.67%)
Apr 25, 2005
3.285
3.318
3.258
3.313
154,783
+0.01(+0.36%)
Apr 22, 2005
3.352
3.371
3.261
3.301
168,611
-0.09(-2.58%)
Apr 21, 2005
3.234
3.388
3.215
3.388
135,499
+0.21(+6.49%)
Apr 20, 2005
3.307
3.325
3.182
3.182
122,332
-0.15(-4.57%)
Apr 19, 2005
3.250
3.334
3.240
3.334
109,231
+0.07(+2.04%)
Apr 18, 2005
3.318
3.329
3.251
3.267
153,422
-0.02(-0.72%)
Apr 15, 2005
3.434
3.434
3.278
3.291
126,527
-0.12(-3.49%)
Apr 14, 2005
3.431
3.491
3.396
3.410
203,037
-0.00(-0.09%)
Apr 13, 2005
3.494
3.494
3.374
3.413
128,942
-0.12(-3.28%)
Apr 12, 2005
3.412
3.536
3.323
3.529
247,883
+0.13(+3.98%)
Apr 11, 2005
3.334
3.453
3.334
3.394
152,474
+0.00(+0.00%)
Apr 08, 2005
3.369
3.399
3.334
3.394
186,096
-0.02(-0.56%)
Apr 07, 2005
3.316
3.413
3.285
3.413
193,743
+0.13(+3.86%)
Apr 06, 2005
3.367
3.374
3.278
3.286
224,698
-0.03(-1.00%)
Apr 05, 2005
3.312
3.350
3.282
3.320
191,787
-0.03(-0.81%)
Apr 04, 2005
3.347
3.390
3.321
3.347
195,661
-0.02(-0.47%)
Apr 01, 2005
3.490
3.493
3.340
3.363
133,118
-0.07(-2.17%)
Mar 31, 2005
3.499
3.529
3.413
3.437
217,246
-0.10(-2.74%)
Mar 30, 2005
3.471
3.540
3.437
3.534
100,495
+0.09(+2.58%)
Mar 29, 2005
3.437
3.480
3.432
3.445
141,203
+0.02(+0.51%)
Mar 28, 2005
3.420
3.442
3.334
3.428
174,154
+0.01(+0.23%)
Mar 24, 2005
3.431
3.443
3.377
3.420
166,593
+0.03(+0.94%)
Mar 23, 2005
3.402
3.440
3.352
3.388
132,955
-0.05(-1.57%)
Mar 22, 2005
3.371
3.452
3.345
3.442
134,948
+0.04(+1.12%)
Mar 21, 2005
3.383
3.412
3.337
3.404
161,689
-0.02(-0.46%)
Mar 18, 2005
3.396
3.461
3.315
3.420
522,687
+0.07(+2.04%)
Mar 17, 2005
3.398
3.420
3.352
3.352
181,221
-0.09(-2.72%)
Mar 16, 2005
3.386
3.488
3.374
3.445
130,372
+0.06(+1.64%)
Mar 15, 2005
3.493
3.521
3.390
3.390
134,577
-0.10(-2.91%)
Mar 14, 2005
3.386
3.493
3.383
3.491
131,074
+0.08(+2.47%)
Mar 11, 2005
3.417
3.471
3.398
3.407
109,684
-0.03(-0.74%)
Mar 10, 2005
3.423
3.502
3.421
3.432
844,995
-0.02(-0.60%)
Mar 09, 2005
3.425
3.501
3.390
3.453
140,620
+0.00(+0.14%)
Mar 08, 2005
3.498
3.510
3.440
3.448
211,908
-0.06(-1.63%)
Mar 07, 2005
3.664
3.694
3.474
3.506
375,393
-0.15(-4.21%)
Mar 04, 2005
3.604
3.682
3.603
3.660
115,101
+0.05(+1.45%)
Mar 03, 2005
3.539
3.634
3.539
3.607
217,067
+0.01(+0.18%)
Mar 02, 2005
3.559
3.626
3.520
3.601
417,096
+0.07(+2.02%)
Mar 01, 2005
3.445
3.555
3.429
3.529
339,689
+0.06(+1.74%)
Feb 28, 2005
3.502
3.563
3.445
3.469
215,228
-0.12(-3.23%)
Feb 25, 2005
3.520
3.609
3.445
3.585
261,567
+0.07(+2.08%)
Feb 24, 2005
3.504
3.521
3.444
3.512
233,258
+0.07(+1.89%)
Feb 23, 2005
3.382
3.504
3.363
3.447
343,056
+0.11(+3.38%)
Feb 22, 2005
3.374
3.469
3.334
3.334
333,583
-0.13(-3.67%)
Feb 18, 2005
3.428
3.490
3.405
3.461
324,758
+0.10(+2.98%)
Feb 17, 2005
3.429
3.505
3.337
3.361
515,680
-0.08(-2.33%)
Feb 16, 2005
3.413
3.607
3.413
3.441
827,347
+0.01(+0.25%)
Feb 15, 2005
3.432
3.471
3.421
3.432
343,506
-0.00(-0.14%)
Feb 14, 2005
3.572
3.572
3.425
3.437
568,185
-0.10(-2.78%)
Feb 11, 2005
3.594
3.674
3.523
3.536
830,131
-0.12(-3.24%)
Feb 10, 2005
3.569
3.752
3.504
3.654
930,764
-0.25(-6.37%)
Feb 09, 2005
3.998
4.080
3.902
3.902
324,330
-0.18(-4.32%)
Feb 08, 2005
3.991
4.079
3.990
4.079
141,877
+0.04(+1.02%)
Feb 07, 2005
4.071
4.071
3.982
4.037
238,082
-0.03(-0.66%)
Feb 04, 2005
4.064
4.064
3.977
4.064
221,227
+0.01(+0.16%)
Feb 03, 2005
4.048
4.064
3.963
4.058
303,188
+0.01(+0.24%)
Feb 02, 2005
3.929
4.048
3.929
4.048
240,869
+0.12(+3.03%)
Feb 01, 2005
3.985
4.023
3.906
3.929
162,483
-0.03(-0.68%)
Jan 31, 2005
3.882
3.982
3.812
3.956
212,507
+0.11(+2.76%)
Jan 28, 2005
3.723
3.888
3.718
3.850
236,322
+0.09(+2.41%)
Jan 27, 2005
3.814
3.814
3.731
3.760
123,573
-0.03(-0.92%)
Jan 26, 2005
3.750
3.794
3.721
3.794
117,816
+0.09(+2.44%)
Jan 25, 2005
3.737
3.783
3.696
3.704
260,071
+0.03(+0.78%)
Jan 24, 2005
3.675
3.777
3.650
3.675
285,190
+0.00(+0.00%)
Jan 21, 2005
3.588
3.690
3.583
3.675
196,149
+0.10(+2.66%)
Jan 20, 2005
3.628
3.628
3.566
3.580
99,975
-0.01(-0.31%)
Jan 19, 2005
3.717
3.717
3.590
3.591
141,770
-0.12(-3.29%)
Jan 18, 2005
3.629
3.713
3.629
3.713
162,587
+0.07(+1.78%)
Jan 14, 2005
3.652
3.687
3.606
3.648
135,147
-0.01(-0.30%)
Jan 13, 2005
3.660
3.752
3.625
3.660
170,696
-0.05(-1.37%)
Jan 12, 2005
3.704
3.753
3.652
3.710
209,058
-0.00(-0.04%)
Jan 11, 2005
3.655
3.788
3.655
3.712
297,252
+0.01(+0.34%)
Jan 10, 2005
3.674
3.782
3.652
3.699
353,461
-0.01(-0.17%)
Jan 07, 2005
3.699
3.758
3.588
3.706
332,118
+0.04(+1.21%)
Jan 06, 2005
3.683
3.731
3.656
3.661
203,314
-0.03(-0.77%)
Jan 05, 2005
3.747
3.812
3.690
3.690
320,396
-0.07(-1.98%)
Jan 04, 2005
3.898
3.898
3.752
3.764
260,550
-0.10(-2.47%)
Jan 03, 2005
3.952
4.010
3.831
3.860
490,561
-0.09(-2.33%)
Dec 31, 2004
4.007
4.047
3.948
3.952
253,520
-0.05(-1.35%)
Dec 30, 2004
4.061
4.080
4.006
4.006
161,875
-0.01(-0.20%)
Dec 29, 2004
4.061
4.063
3.987
4.014
185,810
+0.05(+1.36%)
Dec 28, 2004
3.920
3.996
3.918
3.960
210,689
+0.02(+0.56%)
Dec 27, 2004
3.969
4.004
3.925
3.937
173,212
-0.05(-1.35%)
Dec 23, 2004
4.006
4.012
3.982
3.991
211,004
-0.02(-0.40%)
Dec 22, 2004
3.966
4.034
3.966
4.007
146,758
-0.00(-0.08%)
Dec 21, 2004
4.012
4.072
3.929
4.010
196,832
+0.06(+1.41%)
Dec 20, 2004
3.969
4.099
3.928
3.955
228,641
-0.07(-1.85%)
Dec 17, 2004
3.980
4.072
3.972
4.029
391,461
+0.05(+1.32%)
Dec 16, 2004
4.010
4.068
3.931
3.977
251,001
-0.03(-0.67%)
Dec 15, 2004
4.106
4.106
3.987
4.004
144,869
-0.03(-0.71%)
Dec 14, 2004
4.012
4.101
4.012
4.033
174,157
+0.01(+0.20%)
Dec 13, 2004
4.017
4.087
3.996
4.025
166,914
+0.02(+0.60%)
Dec 10, 2004
3.968
4.074
3.968
4.001
167,229
+0.00(+0.04%)
Dec 09, 2004
3.972
4.082
3.906
3.999
174,472
-0.03(-0.71%)
Dec 08, 2004
3.969
4.091
3.969
4.028
156,206
+0.06(+1.48%)
Dec 07, 2004
4.083
4.163
3.969
3.969
179,511
-0.15(-3.62%)
Dec 06, 2004
4.133
4.176
4.056
4.118
174,787
-0.02(-0.54%)
Dec 03, 2004
4.129
4.202
4.102
4.141
176,992
-0.04(-0.99%)
Dec 02, 2004
4.155
4.225
4.115
4.182
173,212
+0.01(+0.30%)
Dec 01, 2004
4.171
4.266
4.069
4.169
238,089
+0.05(+1.31%)
Nov 30, 2004
4.114
4.233
4.110
4.115
275,881
-0.01(-0.35%)
Nov 29, 2004
4.001
4.206
3.982
4.129
245,332
+0.11(+2.77%)
Nov 26, 2004
4.112
4.128
4.012
4.018
101,093
-0.12(-2.99%)
Nov 24, 2004
4.104
4.153
4.074
4.142
133,846
+0.05(+1.28%)
Nov 23, 2004
4.071
4.152
3.999
4.090
169,433
-0.03(-0.81%)
Nov 22, 2004
3.972
4.126
3.906
4.123
388,941
+0.11(+2.85%)
Nov 19, 2004
4.195
4.214
4.009
4.009
356,818
-0.24(-5.61%)
Nov 18, 2004
4.544
4.544
4.185
4.247
606,560
-0.30(-6.53%)
Nov 17, 2004
4.436
4.566
4.176
4.544
851,578
-0.19(-3.99%)
Nov 16, 2004
4.628
4.750
4.568
4.733
384,847
+0.04(+0.88%)
Nov 15, 2004
4.634
4.753
4.517
4.691
371,620
+0.07(+1.62%)
Nov 12, 2004
4.514
4.617
4.474
4.617
281,234
+0.07(+1.47%)
Nov 11, 2004
4.387
4.577
4.325
4.550
504,522
+0.19(+4.26%)
Nov 10, 2004
4.306
4.366
4.253
4.364
263,283
+0.08(+1.85%)
Nov 09, 2004
4.253
4.312
4.250
4.285
262,338
+0.01(+0.15%)
Nov 08, 2004
4.253
4.279
4.247
4.279
186,125
+0.01(+0.30%)
Nov 05, 2004
4.085
4.285
4.085
4.266
512,080
+0.13(+3.19%)
Nov 04, 2004
4.033
4.153
4.033
4.134
129,122
+0.07(+1.68%)
Nov 03, 2004
3.947
4.099
3.947
4.066
189,589
+0.13(+3.43%)
Nov 02, 2004
4.021
4.053
3.914
3.931
154,002
-0.09(-2.13%)
Nov 01, 2004
3.871
4.064
3.871
4.017
233,365
+0.10(+2.51%)
Oct 29, 2004
3.898
3.926
3.877
3.918
88,811
+0.02(+0.53%)
Oct 28, 2004
3.921
3.937
3.864
3.898
134,791
-0.01(-0.28%)
Oct 27, 2004
3.914
3.956
3.834
3.909
207,225
+0.04(+1.07%)
Oct 26, 2004
3.896
3.915
3.831
3.867
272,416
+0.00(+0.00%)
Oct 25, 2004
3.860
3.874
3.834
3.867
183,605
+0.00(+0.04%)
Oct 22, 2004
3.945
3.969
3.866
3.866
189,589
-0.10(-2.56%)
Oct 21, 2004
3.911
3.968
3.885
3.968
175,102
+0.04(+1.13%)
Oct 20, 2004
3.977
3.977
3.855
3.923
408,467
-0.05(-1.36%)
Oct 19, 2004
3.929
3.977
3.850
3.977
157,781
+0.07(+1.71%)
Oct 18, 2004
3.858
3.934
3.850
3.910
94,794
+0.03(+0.78%)
Oct 15, 2004
3.858
3.906
3.850
3.880
101,723
+0.03(+0.70%)
Oct 14, 2004
3.872
3.890
3.841
3.853
122,823
-0.00(-0.08%)
Oct 13, 2004
3.910
3.910
3.836
3.856
170,063
-0.02(-0.53%)
Oct 12, 2004
3.867
3.939
3.815
3.877
181,401
-0.04(-1.01%)
Oct 11, 2004
3.902
3.934
3.858
3.917
115,265
+0.00(+0.12%)
Oct 08, 2004
4.033
4.066
3.902
3.912
272,416
-0.14(-3.49%)
Oct 07, 2004
4.072
4.126
4.044
4.053
148,333
-0.07(-1.58%)
Oct 06, 2004
4.050
4.136
4.050
4.118
143,609
+0.01(+0.35%)
Oct 05, 2004
4.128
4.144
4.063
4.104
121,249
-0.04(-0.96%)
Oct 04, 2004
4.126
4.206
4.110
4.144
231,475
+0.03(+0.81%)
Oct 01, 2004
3.841
4.110
3.833
4.110
333,513
+0.23(+5.89%)
Sep 30, 2004
3.845
3.929
3.831
3.882
135,106
-0.02(-0.61%)
Sep 29, 2004
3.793
3.906
3.793
3.906
155,261
+0.06(+1.53%)
Sep 28, 2004
3.783
3.856
3.783
3.847
68,970
+0.04(+1.08%)
Sep 27, 2004
3.837
3.852
3.794
3.806
99,518
-0.04(-0.95%)
Sep 24, 2004
3.883
3.909
3.834
3.842
74,009
-0.07(-1.71%)
Sep 23, 2004
3.783
3.937
3.783
3.909
190,534
+0.07(+1.86%)
Sep 22, 2004
3.936
3.936
3.812
3.837
125,973
-0.10(-2.58%)
Sep 21, 2004
3.894
3.945
3.837
3.939
158,726
+0.09(+2.27%)
Sep 20, 2004
3.882
3.888
3.826
3.852
55,743
-0.03(-0.66%)
Sep 17, 2004
4.010
4.010
3.826
3.877
264,543
+0.00(+0.08%)
Sep 16, 2004
3.890
3.890
3.842
3.874
145,813
+0.01(+0.33%)
Sep 15, 2004
3.969
3.969
3.828
3.861
130,382
-0.10(-2.60%)
Sep 14, 2004
3.921
3.964
3.894
3.964
76,213
+0.02(+0.40%)
Sep 13, 2004
3.907
3.968
3.875
3.948
122,823
+0.01(+0.32%)
Sep 10, 2004
3.933
3.955
3.872
3.936
83,142
-0.01(-0.36%)
Sep 09, 2004
3.910
3.994
3.812
3.950
182,660
+0.08(+1.97%)
Sep 08, 2004
3.896
3.952
3.855
3.874
126,917
-0.06(-1.49%)
Sep 07, 2004
3.810
3.952
3.810
3.933
152,427
+0.09(+2.44%)
Sep 03, 2004
3.844
3.898
3.787
3.839
85,661
+0.00(+0.04%)
Sep 02, 2004
3.752
3.866
3.752
3.837
131,641
+0.05(+1.43%)
Sep 01, 2004
3.699
3.898
3.699
3.783
294,147
+0.08(+2.10%)
Aug 31, 2004
3.696
3.740
3.628
3.706
109,281
+0.00(+0.00%)
Aug 30, 2004
3.736
3.769
3.660
3.706
128,807
-0.05(-1.35%)
Aug 27, 2004
3.713
3.779
3.699
3.756
104,557
+0.00(+0.13%)
Aug 26, 2004
3.664
3.774
3.664
3.752
224,232
+0.05(+1.42%)
Aug 25, 2004
3.699
3.726
3.667
3.699
185,180
-0.03(-0.94%)
Aug 24, 2004
3.764
3.766
3.710
3.734
227,696
+0.01(+0.34%)
Aug 23, 2004
3.755
3.774
3.707
3.721
297,926
+0.00(+0.00%)
Aug 20, 2004
3.694
3.734
3.647
3.721
408,152
+0.05(+1.30%)
Aug 19, 2004
3.628
3.706
3.590
3.674
292,257
-0.03(-0.86%)
Aug 18, 2004
3.474
3.710
3.421
3.706
797,693
+0.14(+3.96%)
Aug 17, 2004
3.628
3.650
3.534
3.564
352,409
-0.01(-0.27%)
Aug 16, 2004
3.609
3.691
3.534
3.574
418,230
-0.03(-0.92%)
Aug 13, 2004
3.775
3.806
3.553
3.607
331,624
-0.07(-2.03%)
Aug 12, 2004
3.839
3.853
3.623
3.682
179,196
-0.20(-5.11%)
Aug 11, 2004
3.783
3.914
3.621
3.880
256,985
+0.13(+3.34%)
Aug 10, 2004
3.701
3.775
3.631
3.755
183,290
+0.06(+1.50%)
Aug 09, 2004
3.731
3.750
3.636
3.699
243,128
-0.06(-1.65%)
Aug 06, 2004
4.044
4.047
3.731
3.761
396,185
-0.30(-7.35%)
Aug 05, 2004
4.104
4.155
4.050
4.060
170,693
-0.04(-0.93%)
Aug 04, 2004
4.114
4.166
4.061
4.098
126,602
-0.05(-1.30%)
Aug 03, 2004
4.160
4.199
4.128
4.152
198,722
-0.03(-0.61%)
Aug 02, 2004
4.085
4.182
4.085
4.177
269,267
+0.07(+1.58%)
Jul 30, 2004
4.080
4.120
4.015
4.112
139,200
+0.06(+1.49%)
Jul 29, 2004
3.983
4.126
3.983
4.052
264,543
+0.04(+0.99%)
Jul 28, 2004
3.894
4.074
3.882
4.012
621,362
+0.07(+1.77%)
Jul 27, 2004
3.780
3.953
3.780
3.942
183,920
+0.11(+2.77%)
Jul 26, 2004
3.869
3.883
3.744
3.836
187,384
+0.02(+0.42%)
Jul 23, 2004
3.810
3.875
3.742
3.820
274,306
-0.01(-0.25%)
Jul 22, 2004
3.760
3.847
3.747
3.829
173,842
-0.03(-0.70%)
Jul 21, 2004
3.898
3.898
3.815
3.856
246,277
-0.03(-0.78%)
Jul 20, 2004
3.833
3.887
3.804
3.887
142,349
+0.05(+1.24%)
Jul 19, 2004
3.829
3.869
3.810
3.839
167,859
-0.02(-0.62%)
Jul 16, 2004
3.899
3.914
3.831
3.863
336,033
+0.03(+0.66%)
Jul 15, 2004
3.785
3.928
3.758
3.837
245,962
+0.02(+0.50%)
Jul 14, 2004
3.866
3.915
3.812
3.818
377,604
-0.10(-2.47%)
Jul 13, 2004
3.958
3.958
3.907
3.915
182,031
-0.01(-0.36%)
Jul 12, 2004
3.902
3.948
3.898
3.929
322,491
-0.01(-0.24%)
Jul 09, 2004
3.953
3.961
3.918
3.939
73,694
+0.02(+0.57%)
Jul 08, 2004
3.906
3.953
3.867
3.917
404,058
-0.02(-0.40%)
Jul 07, 2004
3.915
3.958
3.914
3.933
337,607
-0.02(-0.48%)
Jul 06, 2004
3.874
3.952
3.874
3.952
269,582
+0.05(+1.26%)
Jul 02, 2004
3.860
3.918
3.845
3.902
152,112
+0.02(+0.53%)
Jul 01, 2004
3.961
3.961
3.882
3.882
353,039
-0.08(-2.00%)
Jun 30, 2004
3.898
3.961
3.858
3.961
306,429
+0.07(+1.80%)
Jun 29, 2004
3.810
3.904
3.742
3.891
316,507
+0.13(+3.37%)
Jun 28, 2004
3.812
3.812
3.726
3.764
261,079
-0.04(-1.17%)
Jun 25, 2004
3.771
3.826
3.707
3.809
411,617
+0.04(+1.01%)
Jun 24, 2004
3.760
3.779
3.701
3.771
251,001
+0.03(+0.85%)
Jun 23, 2004
3.653
3.780
3.653
3.739
251,001
+0.01(+0.38%)
Jun 22, 2004
3.653
3.767
3.653
3.725
188,644
-0.02(-0.51%)
Jun 21, 2004
3.656
3.766
3.656
3.744
141,719
+0.08(+2.21%)
Jun 18, 2004
3.763
3.788
3.652
3.663
363,117
-0.13(-3.31%)
Jun 17, 2004
3.834
3.885
3.731
3.788
296,666
-0.03(-0.87%)
Jun 16, 2004
3.729
3.834
3.721
3.821
237,774
+0.11(+3.08%)
Jun 15, 2004
3.769
3.771
3.660
3.707
262,653
+0.02(+0.52%)
Jun 14, 2004
3.728
3.769
3.688
3.688
218,248
-0.07(-1.82%)
Jun 10, 2004
3.748
3.790
3.709
3.756
210,060
+0.03(+0.85%)
Jun 09, 2004
3.802
3.802
3.715
3.725
180,771
-0.08(-2.21%)
Jun 08, 2004
3.715
3.810
3.701
3.809
423,584
+0.10(+2.57%)
Jun 07, 2004
3.652
3.750
3.652
3.713
231,160
+0.03(+0.82%)
Jun 04, 2004
3.783
3.783
3.660
3.683
222,342
-0.06(-1.57%)
Jun 03, 2004
3.731
3.747
3.691
3.742
251,001
-0.01(-0.17%)
Jun 02, 2004
3.702
3.777
3.685
3.748
295,091
-0.01(-0.25%)
Jun 01, 2004
3.752
3.758
3.667
3.758
405,318
+0.04(+1.20%)
May 28, 2004
3.731
3.769
3.679
3.713
482,791
-0.05(-1.27%)
May 27, 2004
3.567
3.775
3.567
3.761
637,108
+0.17(+4.82%)
May 26, 2004
3.401
3.604
3.363
3.588
1,608,676
-0.21(-5.44%)
May 25, 2004
3.501
3.810
3.501
3.794
418,545
+0.26(+7.37%)
May 24, 2004
3.526
3.561
3.477
3.534
151,167
+0.02(+0.45%)
May 21, 2004
3.529
3.556
3.471
3.518
154,002
+0.03(+0.73%)
May 20, 2004
3.540
3.540
3.456
3.493
223,602
-0.02(-0.45%)
May 19, 2004
3.437
3.604
3.437
3.509
510,190
+0.10(+2.79%)
May 18, 2004
3.367
3.413
3.350
3.413
234,939
+0.06(+1.85%)
May 17, 2004
3.323
3.364
3.245
3.352
326,270
+0.00(+0.05%)
May 14, 2004
3.426
3.442
3.334
3.350
239,978
-0.04(-1.22%)
May 13, 2004
3.425
3.425
3.340
3.391
242,498
+0.01(+0.28%)
May 12, 2004
3.374
3.399
3.263
3.382
373,825
+0.02(+0.61%)
May 11, 2004
3.356
3.413
3.337
3.361
330,049
+0.03(+1.05%)
May 10, 2004
3.336
3.364
3.312
3.326
356,818
-0.01(-0.38%)
May 07, 2004
3.350
3.432
3.329
3.339
409,727
-0.06(-1.73%)
May 06, 2004
3.471
3.471
3.340
3.398
528,457
-0.04(-1.11%)
May 05, 2004
3.396
3.471
3.396
3.436
122,508
+0.02(+0.46%)
May 04, 2004
3.420
3.513
3.378
3.420
302,965
+0.04(+1.32%)
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.