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
Apple
(NQ:
AAPL
)
191.39
+1.41 (+0.74%)
Streaming Delayed Price
Updated: 11:02 AM EDT, May 28, 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 (%)
Jun 30, 2006
1.735
1.739
1.702
1.725
877,564,096
-0.05(-2.88%)
Jun 29, 2006
1.710
1.780
1.698
1.776
1,037,862,336
+0.09(+5.27%)
Jun 28, 2006
1.725
1.726
1.669
1.687
1,009,099,584
-0.04(-2.46%)
Jun 27, 2006
1.780
1.784
1.729
1.730
652,813,056
-0.05(-2.64%)
Jun 26, 2006
1.782
1.783
1.758
1.777
553,210,688
+0.00(+0.27%)
Jun 23, 2006
1.799
1.812
1.769
1.772
782,811,328
-0.02(-1.26%)
Jun 22, 2006
1.753
1.800
1.749
1.794
1,147,039,616
+0.05(+2.97%)
Jun 21, 2006
1.739
1.768
1.726
1.743
1,023,866,048
+0.01(+0.68%)
Jun 20, 2006
1.735
1.757
1.725
1.731
798,007,168
+0.01(+0.47%)
Jun 19, 2006
1.742
1.752
1.717
1.723
855,323,584
-0.01(-0.63%)
Jun 16, 2006
1.777
1.783
1.732
1.734
993,847,232
-0.05(-3.07%)
Jun 15, 2006
1.726
1.799
1.709
1.788
1,411,621,376
+0.05(+3.07%)
Jun 14, 2006
1.755
1.770
1.707
1.735
1,041,544,704
-0.02(-1.23%)
Jun 13, 2006
1.735
1.780
1.728
1.757
1,281,596,416
+0.04(+2.33%)
Jun 12, 2006
1.789
1.799
1.716
1.717
851,202,752
-0.07(-3.78%)
Jun 09, 2006
1.843
1.854
1.780
1.784
919,995,264
-0.05(-2.50%)
Jun 08, 2006
1.760
1.835
1.721
1.830
1,657,048,704
+0.07(+3.75%)
Jun 07, 2006
1.810
1.819
1.757
1.764
890,010,688
-0.03(-1.94%)
Jun 06, 2006
1.814
1.826
1.774
1.799
861,018,048
-0.01(-0.46%)
Jun 05, 2006
1.842
1.842
1.806
1.807
718,366,016
-0.05(-2.69%)
Jun 02, 2006
1.880
1.900
1.834
1.857
813,230,912
-0.02(-0.82%)
Jun 01, 2006
1.803
1.876
1.793
1.872
1,117,676,032
+0.07(+4.02%)
May 31, 2006
1.860
1.861
1.768
1.800
1,518,996,608
-0.04(-2.37%)
May 30, 2006
1.906
1.907
1.844
1.844
668,075,392
-0.07(-3.66%)
May 26, 2006
1.937
1.944
1.902
1.914
513,450,528
-0.02(-1.21%)
May 25, 2006
1.935
1.941
1.906
1.938
549,818,688
+0.03(+1.56%)
May 24, 2006
1.897
1.917
1.854
1.908
1,086,338,176
+0.01(+0.30%)
May 23, 2006
1.953
1.963
1.897
1.902
823,802,688
-0.01(-0.36%)
May 22, 2006
1.924
1.927
1.891
1.909
852,584,448
-0.03(-1.75%)
May 19, 2006
1.903
1.954
1.892
1.943
1,169,344,000
+0.04(+2.11%)
May 18, 2006
1.978
1.996
1.901
1.903
780,897,024
-0.06(-3.19%)
May 17, 2006
1.949
1.979
1.930
1.966
894,405,568
+0.01(+0.43%)
May 16, 2006
2.051
2.056
1.950
1.957
1,111,098,240
-0.08(-4.15%)
May 15, 2006
2.029
2.060
2.022
2.042
628,187,776
+0.00(+0.13%)
May 12, 2006
2.044
2.069
2.014
2.039
761,197,440
-0.01(-0.66%)
May 11, 2006
2.132
2.134
2.035
2.053
963,754,496
-0.07(-3.47%)
May 10, 2006
2.147
2.148
2.097
2.126
554,191,552
-0.01(-0.61%)
May 09, 2006
2.163
2.185
2.127
2.139
630,458,560
-0.03(-1.20%)
May 08, 2006
2.198
2.223
2.160
2.165
705,383,168
+0.00(+0.00%)
May 05, 2006
2.164
2.176
2.143
2.165
668,718,272
+0.02(+1.07%)
May 04, 2006
2.145
2.195
2.122
2.142
1,020,322,432
-0.00(-0.01%)
May 03, 2006
2.163
2.167
2.114
2.143
814,763,392
-0.01(-0.67%)
May 02, 2006
2.113
2.168
2.112
2.157
915,355,712
+0.06(+2.90%)
May 01, 2006
2.131
2.155
2.083
2.096
890,047,168
-0.02(-1.12%)
Apr 28, 2006
2.089
2.147
2.084
2.120
901,384,960
+0.03(+1.48%)
Apr 27, 2006
2.040
2.104
2.028
2.089
1,003,169,344
+0.04(+1.78%)
Apr 26, 2006
2.007
2.056
2.000
2.053
842,963,072
+0.06(+2.99%)
Apr 25, 2006
1.987
2.006
1.975
1.993
627,272,192
+0.01(+0.56%)
Apr 24, 2006
2.013
2.016
1.973
1.982
838,520,384
-0.04(-1.85%)
Apr 21, 2006
2.054
2.067
2.002
2.019
935,760,064
-0.02(-0.87%)
Apr 20, 2006
2.094
2.108
1.994
2.037
1,976,852,224
+0.06(+3.02%)
Apr 19, 2006
2.013
2.018
1.972
1.977
1,289,854,720
-0.02(-0.86%)
Apr 18, 2006
1.959
2.002
1.951
1.994
942,615,616
+0.04(+2.17%)
Apr 17, 2006
2.003
2.013
1.938
1.952
856,410,432
-0.05(-2.49%)
Apr 13, 2006
1.998
2.031
1.982
2.002
871,296,128
-0.01(-0.36%)
Apr 12, 2006
2.048
2.053
1.997
2.009
877,612,224
-0.04(-1.88%)
Apr 11, 2006
2.078
2.087
2.020
2.048
1,113,887,232
-0.02(-0.99%)
Apr 10, 2006
2.117
2.136
2.062
2.068
1,071,758,400
-0.03(-1.60%)
Apr 07, 2006
2.136
2.145
2.062
2.102
1,832,444,544
-0.04(-2.04%)
Apr 06, 2006
2.057
2.170
2.054
2.146
3,158,779,904
+0.12(+6.00%)
Apr 05, 2006
1.949
2.024
1.932
2.024
2,649,511,424
+0.18(+9.87%)
Apr 04, 2006
1.863
1.874
1.839
1.842
1,105,075,968
-0.08(-3.91%)
Apr 03, 2006
1.918
1.931
1.886
1.917
961,438,336
+0.03(+1.50%)
Mar 31, 2006
1.905
1.916
1.875
1.889
966,635,712
-0.00(-0.05%)
Mar 30, 2006
1.892
1.907
1.853
1.890
1,649,195,136
+0.01(+0.67%)
Mar 29, 2006
1.781
1.883
1.737
1.877
2,783,316,736
+0.11(+6.17%)
Mar 28, 2006
1.796
1.811
1.754
1.768
1,624,929,408
-0.02(-1.34%)
Mar 27, 2006
1.818
1.849
1.789
1.792
1,314,652,288
-0.01(-0.75%)
Mar 24, 2006
1.815
1.835
1.778
1.806
1,271,320,192
-0.01(-0.33%)
Mar 23, 2006
1.862
1.864
1.795
1.812
1,695,128,576
-0.05(-2.45%)
Mar 22, 2006
1.872
1.905
1.845
1.857
1,596,594,560
-0.00(-0.23%)
Mar 21, 2006
1.936
1.938
1.849
1.862
1,594,834,688
-0.07(-3.41%)
Mar 20, 2006
1.964
1.972
1.924
1.927
717,956,864
-0.02(-1.04%)
Mar 17, 2006
1.950
1.974
1.931
1.947
964,141,760
+0.01(+0.54%)
Mar 16, 2006
2.013
2.015
1.937
1.937
889,016,000
-0.06(-2.90%)
Mar 15, 2006
2.039
2.049
1.973
1.995
1,058,024,640
-0.03(-1.62%)
Mar 14, 2006
1.981
2.028
1.973
2.028
761,490,176
+0.05(+2.50%)
Mar 13, 2006
1.959
1.996
1.951
1.978
1,021,392,256
+0.07(+3.94%)
Mar 10, 2006
1.928
1.942
1.881
1.903
1,236,980,480
-0.02(-1.16%)
Mar 09, 2006
1.987
2.002
1.922
1.925
947,987,904
-0.05(-2.63%)
Mar 08, 2006
1.997
2.024
1.968
1.978
774,696,000
-0.02(-0.98%)
Mar 07, 2006
1.981
2.015
1.960
1.997
1,035,054,336
+0.03(+1.61%)
Mar 06, 2006
2.039
2.040
1.956
1.966
1,005,540,544
-0.07(-3.63%)
Mar 03, 2006
2.090
2.106
2.034
2.040
874,738,112
-0.06(-2.71%)
Mar 02, 2006
2.078
2.108
2.068
2.097
741,595,200
+0.02(+0.74%)
Mar 01, 2006
2.078
2.093
2.049
2.081
905,778,624
+0.02(+0.89%)
Feb 28, 2006
2.138
2.181
2.051
2.063
1,502,740,480
-0.08(-3.52%)
Feb 27, 2006
2.168
2.172
2.128
2.138
938,279,296
-0.01(-0.66%)
Feb 24, 2006
2.173
2.195
2.144
2.152
634,118,336
-0.01(-0.40%)
Feb 23, 2006
2.162
2.199
2.151
2.161
1,016,166,848
+0.01(+0.60%)
Feb 22, 2006
2.078
2.159
2.048
2.148
1,160,114,560
+0.07(+3.24%)
Feb 21, 2006
2.126
2.132
2.069
2.081
924,527,488
-0.04(-1.72%)
Feb 17, 2006
2.117
2.135
2.097
2.117
682,934,784
-0.01(-0.40%)
Feb 16, 2006
2.106
2.139
2.093
2.125
1,131,173,632
+0.04(+1.95%)
Feb 15, 2006
2.024
2.097
2.010
2.085
1,375,330,176
+0.05(+2.33%)
Feb 14, 2006
1.961
2.051
1.958
2.037
1,376,748,160
+0.09(+4.54%)
Feb 13, 2006
2.007
2.010
1.947
1.949
1,047,659,136
-0.08(-3.86%)
Feb 10, 2006
1.963
2.038
1.894
2.027
2,087,301,632
+0.07(+3.63%)
Feb 09, 2006
2.081
2.085
1.944
1.956
1,363,437,568
-0.12(-5.61%)
Feb 08, 2006
2.063
2.081
1.988
2.072
1,130,297,088
+0.04(+1.79%)
Feb 07, 2006
2.056
2.093
2.008
2.036
1,647,040,384
+0.01(+0.45%)
Feb 06, 2006
2.169
2.184
2.010
2.027
1,958,704,128
-0.14(-6.33%)
Feb 03, 2006
2.176
2.192
2.140
2.164
820,728,640
-0.01(-0.35%)
Feb 02, 2006
2.262
2.270
2.170
2.172
838,739,968
-0.10(-4.40%)
Feb 01, 2006
2.257
2.303
2.248
2.272
618,082,880
-0.00(-0.12%)
Jan 31, 2006
2.274
2.299
2.221
2.274
1,083,160,960
+0.02(+0.68%)
Jan 30, 2006
2.145
2.307
2.135
2.259
1,657,428,864
+0.09(+4.12%)
Jan 27, 2006
2.197
2.217
2.141
2.169
1,131,161,600
-0.01(-0.41%)
Jan 26, 2006
2.245
2.272
2.166
2.178
1,401,437,312
-0.06(-2.52%)
Jan 25, 2006
2.331
2.334
2.206
2.235
1,512,871,936
-0.06(-2.42%)
Jan 24, 2006
2.372
2.392
2.282
2.290
1,354,683,392
-0.05(-2.10%)
Jan 23, 2006
2.300
2.396
2.289
2.339
1,256,629,248
+0.05(+2.08%)
Jan 20, 2006
2.388
2.411
2.284
2.292
1,349,782,144
-0.09(-3.73%)
Jan 19, 2006
2.447
2.459
2.372
2.380
2,011,509,632
-0.10(-4.19%)
Jan 18, 2006
2.502
2.531
2.465
2.484
1,433,979,136
-0.07(-2.62%)
Jan 17, 2006
2.581
2.602
2.526
2.551
991,888,256
-0.03(-1.03%)
Jan 13, 2006
2.560
2.591
2.548
2.578
920,823,168
+0.04(+1.54%)
Jan 12, 2006
2.559
2.602
2.519
2.539
1,518,768,768
+0.01(+0.47%)
Jan 11, 2006
2.525
2.554
2.487
2.527
1,771,501,952
+0.09(+3.76%)
Jan 10, 2006
2.286
2.466
2.284
2.435
2,703,719,680
+0.14(+6.32%)
Jan 09, 2006
2.311
2.325
2.281
2.291
800,844,096
-0.01(-0.33%)
Jan 06, 2006
2.266
2.310
2.245
2.298
835,406,464
+0.06(+2.58%)
Jan 05, 2006
2.254
2.256
2.221
2.240
533,054,368
-0.02(-0.79%)
Jan 04, 2006
2.263
2.288
2.244
2.258
736,260,352
+0.01(+0.29%)
Jan 03, 2006
2.179
2.251
2.176
2.251
957,294,272
+0.09(+3.98%)
Dec 30, 2005
2.136
2.181
2.119
2.165
740,300,224
+0.01(+0.62%)
Dec 29, 2005
2.216
2.223
2.151
2.152
581,126,144
-0.06(-2.88%)
Dec 28, 2005
2.239
2.252
2.208
2.216
472,821,696
-0.02(-0.89%)
Dec 27, 2005
2.229
2.264
2.227
2.236
700,678,016
+0.03(+1.20%)
Dec 23, 2005
2.234
2.237
2.208
2.209
272,518,336
-0.02(-0.91%)
Dec 22, 2005
2.226
2.244
2.217
2.229
439,513,536
+0.02(+0.71%)
Dec 21, 2005
2.187
2.217
2.185
2.214
560,258,496
+0.04(+1.93%)
Dec 20, 2005
2.157
2.180
2.142
2.172
568,087,936
+0.02(+1.02%)
Dec 19, 2005
2.142
2.187
2.140
2.150
627,836,992
+0.01(+0.38%)
Dec 16, 2005
2.173
2.178
2.140
2.142
793,140,608
-0.03(-1.48%)
Dec 15, 2005
2.169
2.194
2.149
2.174
665,416,128
+0.01(+0.24%)
Dec 14, 2005
2.184
2.208
2.116
2.169
1,720,045,696
-0.09(-3.96%)
Dec 13, 2005
2.254
2.273
2.235
2.258
585,376,128
+0.00(+0.09%)
Dec 12, 2005
2.259
2.269
2.246
2.256
622,729,216
+0.02(+0.78%)
Dec 09, 2005
2.235
2.247
2.209
2.239
658,649,920
+0.01(+0.34%)
Dec 08, 2005
2.205
2.234
2.187
2.231
937,205,312
+0.00(+0.18%)
Dec 07, 2005
2.236
2.243
2.202
2.227
802,781,056
-0.00(-0.13%)
Dec 06, 2005
2.227
2.254
2.209
2.230
1,015,794,176
+0.07(+3.11%)
Dec 05, 2005
2.167
2.184
2.153
2.163
692,266,240
-0.02(-1.12%)
Dec 02, 2005
2.171
2.191
2.129
2.188
1,062,056,640
+0.03(+1.44%)
Dec 01, 2005
2.077
2.160
2.072
2.156
963,772,160
+0.11(+5.57%)
Nov 30, 2005
2.056
2.074
2.034
2.043
704,848,576
-0.01(-0.41%)
Nov 29, 2005
2.108
2.117
2.028
2.051
1,053,029,760
-0.05(-2.24%)
Nov 28, 2005
2.130
2.141
2.080
2.098
1,207,414,656
+0.01(+0.46%)
Nov 25, 2005
2.038
2.094
2.033
2.088
468,401,792
+0.07(+3.32%)
Nov 23, 2005
2.014
2.047
2.009
2.021
576,093,632
+0.02(+0.89%)
Nov 22, 2005
1.953
2.011
1.943
2.003
640,733,632
+0.05(+2.40%)
Nov 21, 2005
1.952
1.963
1.919
1.956
606,771,264
+0.01(+0.62%)
Nov 18, 2005
1.968
1.971
1.939
1.944
622,304,256
+0.00(+0.06%)
Nov 17, 2005
1.975
1.984
1.935
1.943
801,738,688
-0.01(-0.66%)
Nov 16, 2005
1.902
1.960
1.900
1.956
928,845,888
+0.08(+4.29%)
Nov 15, 2005
1.855
1.900
1.851
1.876
641,126,144
+0.02(+1.35%)
Nov 14, 2005
1.853
1.867
1.835
1.851
438,551,680
-0.00(-0.15%)
Nov 11, 2005
1.853
1.871
1.847
1.853
504,356,416
+0.01(+0.59%)
Nov 10, 2005
1.826
1.843
1.777
1.843
792,024,256
+0.03(+1.78%)
Nov 09, 2005
1.807
1.844
1.807
1.810
631,726,336
+0.01(+0.35%)
Nov 08, 2005
1.806
1.819
1.780
1.804
561,735,296
-0.01(-0.55%)
Nov 07, 2005
1.833
1.857
1.811
1.814
757,243,392
-0.03(-1.50%)
Nov 04, 2005
1.818
1.844
1.796
1.842
1,041,419,392
-0.02(-1.13%)
Nov 03, 2005
1.815
1.877
1.809
1.863
1,048,572,544
+0.06(+3.17%)
Nov 02, 2005
1.738
1.807
1.735
1.806
1,024,315,712
+0.07(+4.26%)
Nov 01, 2005
1.724
1.751
1.713
1.732
891,005,312
-0.00(-0.16%)
Oct 31, 2005
1.663
1.746
1.649
1.735
1,119,682,048
+0.09(+5.73%)
Oct 28, 2005
1.688
1.700
1.632
1.641
913,135,232
-0.03(-1.70%)
Oct 27, 2005
1.716
1.717
1.669
1.669
488,755,904
-0.05(-2.84%)
Oct 26, 2005
1.695
1.734
1.684
1.718
750,476,032
+0.03(+1.66%)
Oct 25, 2005
1.699
1.712
1.677
1.690
552,906,560
-0.02(-1.21%)
Oct 24, 2005
1.664
1.710
1.659
1.710
725,455,296
+0.03(+2.03%)
Oct 21, 2005
1.716
1.716
1.667
1.676
944,775,360
-0.01(-0.85%)
Oct 20, 2005
1.641
1.702
1.637
1.691
1,610,197,632
+0.04(+2.18%)
Oct 19, 2005
1.568
1.655
1.542
1.655
1,196,171,008
+0.08(+5.23%)
Oct 18, 2005
1.604
1.625
1.572
1.572
722,846,656
-0.04(-2.30%)
Oct 17, 2005
1.626
1.633
1.587
1.610
731,582,016
-0.02(-1.04%)
Oct 14, 2005
1.627
1.637
1.590
1.626
1,228,030,208
+0.01(+0.48%)
Oct 13, 2005
1.489
1.625
1.484
1.619
2,212,343,040
+0.14(+9.12%)
Oct 12, 2005
1.465
1.515
1.442
1.483
3,198,715,136
-0.07(-4.54%)
Oct 11, 2005
1.543
1.562
1.518
1.554
1,476,314,368
+0.04(+2.42%)
Oct 10, 2005
1.561
1.563
1.514
1.517
602,148,928
-0.03(-1.81%)
Oct 07, 2005
1.558
1.564
1.522
1.545
803,880,640
-0.01(-0.77%)
Oct 06, 2005
1.602
1.611
1.532
1.557
897,220,736
-0.03(-2.05%)
Oct 05, 2005
1.636
1.637
1.590
1.590
654,900,032
-0.03(-1.80%)
Oct 04, 2005
1.655
1.667
1.619
1.619
584,638,528
-0.02(-1.27%)
Oct 03, 2005
1.631
1.643
1.617
1.640
602,833,408
+0.02(+1.55%)
Sep 30, 2005
1.576
1.616
1.563
1.615
630,534,528
+0.04(+2.43%)
Sep 29, 2005
1.543
1.584
1.530
1.576
755,167,168
+0.04(+2.47%)
Sep 28, 2005
1.598
1.600
1.524
1.538
1,334,873,344
-0.07(-4.42%)
Sep 27, 2005
1.624
1.634
1.609
1.610
405,233,856
-0.01(-0.74%)
Sep 26, 2005
1.627
1.643
1.606
1.622
648,154,880
+0.02(+1.20%)
Sep 23, 2005
1.602
1.611
1.561
1.602
662,222,656
+0.04(+2.51%)
Sep 22, 2005
1.563
1.580
1.546
1.563
550,080,064
-0.01(-0.40%)
Sep 21, 2005
1.595
1.598
1.562
1.569
512,137,152
-0.03(-2.03%)
Sep 20, 2005
1.596
1.621
1.594
1.602
972,836,352
+0.02(+1.05%)
Sep 19, 2005
1.538
1.593
1.538
1.585
929,351,744
+0.04(+2.79%)
Sep 16, 2005
1.513
1.542
1.504
1.542
701,057,728
+0.04(+2.69%)
Sep 15, 2005
1.506
1.511
1.486
1.502
492,338,944
+0.01(+0.52%)
Sep 14, 2005
1.541
1.542
1.490
1.494
562,816,064
-0.04(-2.38%)
Sep 13, 2005
1.537
1.545
1.516
1.531
584,333,760
-0.02(-1.13%)
Sep 12, 2005
1.539
1.555
1.523
1.548
536,616,704
+0.00(+0.18%)
Sep 09, 2005
1.508
1.547
1.500
1.545
730,037,696
+0.05(+3.07%)
Sep 08, 2005
1.486
1.510
1.480
1.499
833,017,408
+0.03(+2.26%)
Sep 07, 2005
1.477
1.488
1.443
1.466
1,141,168,896
-0.00(-0.25%)
Sep 06, 2005
1.406
1.472
1.402
1.470
970,054,016
+0.08(+5.58%)
Sep 02, 2005
1.394
1.410
1.389
1.392
261,286,160
-0.00(-0.09%)
Sep 01, 2005
1.416
1.421
1.388
1.393
422,421,728
-0.02(-1.34%)
Aug 31, 2005
1.409
1.416
1.394
1.412
477,784,960
+0.01(+0.69%)
Aug 30, 2005
1.385
1.409
1.383
1.403
615,007,424
+0.02(+1.59%)
Aug 29, 2005
1.363
1.386
1.363
1.381
303,314,016
+0.00(+0.22%)
Aug 26, 2005
1.389
1.396
1.366
1.378
309,520,032
-0.01(-0.69%)
Aug 25, 2005
1.389
1.400
1.380
1.387
327,581,440
+0.01(+0.63%)
Aug 24, 2005
1.373
1.419
1.373
1.379
678,174,720
+0.00(+0.07%)
Aug 23, 2005
1.381
1.388
1.365
1.378
350,528,896
-0.00(-0.28%)
Aug 22, 2005
1.390
1.408
1.363
1.382
459,944,576
+0.00(+0.09%)
Aug 19, 2005
1.394
1.407
1.379
1.380
452,813,600
-0.01(-1.02%)
Aug 18, 2005
1.413
1.416
1.378
1.394
524,782,208
-0.03(-1.80%)
Aug 17, 2005
1.397
1.429
1.397
1.420
601,477,952
+0.03(+1.95%)
Aug 16, 2005
1.427
1.431
1.392
1.393
637,707,392
-0.04(-3.00%)
Aug 15, 2005
1.400
1.456
1.399
1.436
1,287,353,472
+0.05(+3.43%)
Aug 12, 2005
1.309
1.392
1.306
1.388
1,106,050,048
+0.06(+4.77%)
Aug 11, 2005
1.307
1.329
1.303
1.325
323,093,472
+0.02(+1.43%)
Aug 10, 2005
1.325
1.337
1.304
1.307
428,873,568
-0.01(-1.00%)
Aug 09, 2005
1.293
1.322
1.292
1.320
459,700,896
+0.04(+2.74%)
Aug 08, 2005
1.295
1.303
1.283
1.285
209,899,376
-0.01(-0.79%)
Aug 05, 2005
1.280
1.306
1.266
1.295
287,518,112
+0.01(+0.66%)
Aug 04, 2005
1.292
1.295
1.274
1.286
328,040,960
-0.02(-1.18%)
Aug 03, 2005
1.301
1.304
1.288
1.302
310,344,768
+0.00(+0.07%)
Aug 02, 2005
1.292
1.310
1.283
1.301
352,778,176
+0.01(+1.03%)
Aug 01, 2005
1.282
1.298
1.267
1.288
374,671,456
+0.00(+0.23%)
Jul 29, 2005
1.312
1.337
1.273
1.285
668,420,160
-0.03(-2.63%)
Jul 28, 2005
1.321
1.325
1.304
1.319
302,165,184
-0.01(-0.43%)
Jul 27, 2005
1.320
1.327
1.285
1.325
336,578,464
+0.01(+0.82%)
Jul 26, 2005
1.326
1.329
1.306
1.314
319,409,440
-0.01(-0.41%)
Jul 25, 2005
1.325
1.334
1.317
1.319
350,104,864
-0.01(-0.43%)
Jul 22, 2005
1.308
1.325
1.307
1.325
357,900,768
+0.02(+1.64%)
Jul 21, 2005
1.316
1.326
1.292
1.304
481,117,856
-0.01(-0.78%)
Jul 20, 2005
1.291
1.319
1.285
1.314
540,464,896
+0.01(+1.02%)
Jul 19, 2005
1.251
1.302
1.237
1.301
797,281,344
+0.05(+4.10%)
Jul 18, 2005
1.247
1.268
1.246
1.250
696,637,120
-0.00(-0.14%)
Jul 15, 2005
1.234
1.252
1.219
1.251
816,018,688
+0.02(+1.96%)
Jul 14, 2005
1.229
1.265
1.212
1.227
2,485,791,744
+0.07(+6.26%)
Jul 13, 2005
1.153
1.160
1.141
1.155
927,914,368
+0.00(+0.29%)
Jul 12, 2005
1.151
1.157
1.142
1.152
460,522,336
+0.00(+0.37%)
Jul 11, 2005
1.156
1.164
1.138
1.148
469,561,216
-0.00(-0.39%)
Jul 08, 2005
1.141
1.153
1.129
1.152
344,928,960
+0.02(+1.65%)
Jul 07, 2005
1.109
1.137
1.108
1.133
455,675,040
+0.01(+0.64%)
Jul 06, 2005
1.136
1.149
1.120
1.126
473,432,512
-0.02(-1.55%)
Jul 05, 2005
1.102
1.149
1.099
1.144
540,497,600
+0.04(+4.05%)
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.