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
Starbucks Corp
(NQ:
SBUX
)
77.85
+2.57 (+3.41%)
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 (%)
Feb 28, 2005
4.910
5.001
4.899
4.969
19,101,522
+0.06(+1.25%)
Feb 25, 2005
4.915
4.952
4.878
4.908
14,786,036
+0.00(+0.04%)
Feb 24, 2005
4.785
4.916
4.772
4.906
19,160,318
+0.12(+2.50%)
Feb 23, 2005
4.794
4.845
4.754
4.786
14,627,474
+0.03(+0.54%)
Feb 22, 2005
4.750
4.838
4.749
4.760
20,101,738
-0.03(-0.60%)
Feb 18, 2005
4.786
4.809
4.769
4.789
12,576,349
+0.01(+0.26%)
Feb 17, 2005
4.817
4.854
4.772
4.777
14,869,234
-0.06(-1.17%)
Feb 16, 2005
4.863
4.877
4.797
4.833
17,437,468
-0.01(-0.24%)
Feb 15, 2005
4.795
4.887
4.753
4.845
21,772,230
+0.06(+1.32%)
Feb 14, 2005
4.821
4.832
4.780
4.781
15,543,340
-0.03(-0.66%)
Feb 11, 2005
4.765
4.858
4.720
4.813
25,960,886
+0.00(+0.00%)
Feb 10, 2005
4.908
4.916
4.813
4.813
18,771,470
-0.04(-0.73%)
Feb 09, 2005
4.948
4.956
4.829
4.849
15,872,522
-0.10(-1.98%)
Feb 08, 2005
4.912
4.959
4.866
4.946
18,331,732
+0.05(+1.12%)
Feb 07, 2005
4.898
4.934
4.825
4.892
17,831,982
+0.03(+0.67%)
Feb 04, 2005
4.761
4.873
4.717
4.859
29,199,482
+0.10(+2.20%)
Feb 03, 2005
4.835
4.888
4.713
4.755
85,544,200
-0.42(-8.20%)
Feb 02, 2005
5.271
5.273
5.131
5.179
16,124,781
-0.03(-0.64%)
Feb 01, 2005
5.195
5.236
5.155
5.213
15,630,907
+0.03(+0.65%)
Jan 31, 2005
5.176
5.203
5.121
5.179
23,730,706
+0.03(+0.56%)
Jan 28, 2005
5.107
5.151
4.997
5.151
32,883,102
+0.06(+1.26%)
Jan 27, 2005
5.256
5.295
5.014
5.086
69,607,128
-0.22(-4.17%)
Jan 26, 2005
5.226
5.315
5.167
5.308
28,863,180
+0.13(+2.48%)
Jan 25, 2005
5.170
5.290
5.162
5.179
26,534,862
+0.01(+0.17%)
Jan 24, 2005
5.329
5.339
5.027
5.171
40,632,476
-0.17(-3.18%)
Jan 21, 2005
5.455
5.462
5.309
5.341
25,072,908
-0.09(-1.64%)
Jan 20, 2005
5.562
5.594
5.415
5.430
25,299,300
-0.11(-1.97%)
Jan 19, 2005
5.607
5.644
5.530
5.539
20,624,420
-0.02(-0.35%)
Jan 18, 2005
5.417
5.572
5.376
5.558
19,341,494
+0.17(+3.10%)
Jan 14, 2005
5.300
5.459
5.290
5.391
27,718,026
+0.08(+1.52%)
Jan 13, 2005
5.412
5.447
5.289
5.311
30,940,120
-0.16(-2.89%)
Jan 12, 2005
5.505
5.566
5.391
5.469
23,353,076
-0.04(-0.64%)
Jan 11, 2005
5.491
5.530
5.338
5.505
40,657,008
-0.04(-0.76%)
Jan 10, 2005
5.694
5.717
5.525
5.547
33,473,764
-0.18(-3.08%)
Jan 07, 2005
5.755
5.798
5.664
5.723
17,374,146
-0.01(-0.12%)
Jan 06, 2005
5.718
5.771
5.573
5.730
50,840,600
-0.18(-3.02%)
Jan 05, 2005
5.852
5.966
5.814
5.908
23,300,450
+0.05(+0.82%)
Jan 04, 2005
5.917
5.979
5.842
5.860
20,719,822
-0.00(-0.07%)
Jan 03, 2005
6.070
6.075
5.810
5.864
29,048,990
-0.12(-1.96%)
Dec 31, 2004
6.041
6.047
5.945
5.981
14,610,829
-0.03(-0.45%)
Dec 30, 2004
6.153
6.164
6.008
6.008
14,586,849
-0.12(-1.93%)
Dec 29, 2004
6.049
6.148
6.043
6.126
15,607,543
+0.07(+1.24%)
Dec 28, 2004
5.923
6.051
5.913
6.051
17,106,264
+0.16(+2.75%)
Dec 27, 2004
5.858
5.904
5.770
5.889
14,640,021
+0.07(+1.29%)
Dec 23, 2004
5.860
5.898
5.814
5.814
12,249,367
-0.05(-0.85%)
Dec 22, 2004
5.670
5.880
5.649
5.864
28,793,676
+0.21(+3.70%)
Dec 21, 2004
5.661
5.669
5.602
5.655
14,427,855
+0.02(+0.36%)
Dec 20, 2004
5.628
5.666
5.604
5.635
12,575,697
+0.05(+0.98%)
Dec 17, 2004
5.609
5.634
5.553
5.580
18,468,404
+0.01(+0.24%)
Dec 16, 2004
5.612
5.650
5.545
5.567
10,922,674
-0.06(-1.09%)
Dec 15, 2004
5.659
5.659
5.593
5.628
10,170,446
-0.00(-0.07%)
Dec 14, 2004
5.634
5.648
5.591
5.632
13,115,758
+0.00(+0.05%)
Dec 13, 2004
5.617
5.630
5.570
5.629
8,923,511
+0.06(+1.09%)
Dec 10, 2004
5.584
5.605
5.550
5.569
12,233,728
-0.06(-1.01%)
Dec 09, 2004
5.539
5.634
5.506
5.625
13,677,191
+0.04(+0.76%)
Dec 08, 2004
5.519
5.608
5.508
5.583
15,656,023
+0.09(+1.64%)
Dec 07, 2004
5.668
5.678
5.492
5.493
16,272,714
-0.14(-2.50%)
Dec 06, 2004
5.628
5.651
5.563
5.634
10,411,284
+0.02(+0.27%)
Dec 03, 2004
5.635
5.649
5.550
5.619
14,479,984
-0.01(-0.12%)
Dec 02, 2004
5.677
5.690
5.529
5.625
26,202,844
+0.11(+1.91%)
Dec 01, 2004
5.403
5.524
5.399
5.520
16,283,661
+0.12(+2.29%)
Nov 30, 2004
5.389
5.434
5.365
5.396
12,247,803
-0.01(-0.27%)
Nov 29, 2004
5.441
5.450
5.337
5.411
12,867,100
-0.02(-0.34%)
Nov 26, 2004
5.443
5.467
5.413
5.429
3,439,498
-0.02(-0.30%)
Nov 24, 2004
5.437
5.467
5.417
5.445
9,971,312
+0.03(+0.64%)
Nov 23, 2004
5.417
5.454
5.380
5.411
13,595,348
-0.01(-0.14%)
Nov 22, 2004
5.314
5.443
5.275
5.418
13,683,968
+0.12(+2.32%)
Nov 19, 2004
5.365
5.416
5.277
5.295
10,741,785
-0.05(-1.02%)
Nov 18, 2004
5.315
5.362
5.293
5.350
11,114,510
+0.02(+0.34%)
Nov 17, 2004
5.260
5.347
5.242
5.332
13,754,864
+0.09(+1.74%)
Nov 16, 2004
5.243
5.300
5.232
5.241
11,483,065
-0.05(-0.94%)
Nov 15, 2004
5.294
5.318
5.251
5.291
13,947,222
-0.01(-0.25%)
Nov 12, 2004
5.314
5.328
5.265
5.304
15,697,727
-0.01(-0.26%)
Nov 11, 2004
5.112
5.346
5.093
5.318
41,567,464
+0.01(+0.27%)
Nov 10, 2004
5.314
5.424
5.292
5.303
28,270,818
+0.05(+0.86%)
Nov 09, 2004
5.230
5.304
5.208
5.258
12,499,067
+0.04(+0.77%)
Nov 08, 2004
5.266
5.275
5.193
5.218
10,963,856
-0.01(-0.20%)
Nov 05, 2004
5.262
5.284
5.200
5.228
13,795,004
-0.01(-0.26%)
Nov 04, 2004
5.124
5.272
5.112
5.242
22,666,386
+0.11(+2.19%)
Nov 03, 2004
5.122
5.162
5.084
5.130
19,469,810
+0.05(+0.94%)
Nov 02, 2004
5.101
5.139
5.079
5.082
14,328,287
-0.03(-0.60%)
Nov 01, 2004
5.052
5.141
5.045
5.112
13,821,590
+0.04(+0.79%)
Oct 29, 2004
5.047
5.107
5.031
5.072
19,630,890
+0.00(+0.06%)
Oct 28, 2004
4.947
5.069
4.902
5.069
15,703,461
+0.10(+2.05%)
Oct 27, 2004
4.825
4.973
4.816
4.967
17,010,346
+0.12(+2.53%)
Oct 26, 2004
4.790
4.857
4.767
4.845
15,905,202
+0.08(+1.71%)
Oct 25, 2004
4.819
4.833
4.754
4.763
12,947,380
-0.05(-0.96%)
Oct 22, 2004
4.881
4.926
4.805
4.809
12,389,074
-0.06(-1.22%)
Oct 21, 2004
4.828
4.875
4.738
4.869
17,779,254
+0.05(+0.99%)
Oct 20, 2004
4.834
4.867
4.789
4.821
16,192,435
-0.00(-0.10%)
Oct 19, 2004
4.824
4.940
4.777
4.825
32,643,432
+0.00(+0.02%)
Oct 18, 2004
4.728
4.834
4.703
4.825
21,463,760
+0.08(+1.68%)
Oct 15, 2004
4.615
4.764
4.591
4.745
23,946,162
+0.16(+3.52%)
Oct 14, 2004
4.578
4.625
4.518
4.584
19,534,450
+0.01(+0.29%)
Oct 13, 2004
4.604
4.628
4.515
4.570
12,866,579
-0.04(-0.81%)
Oct 12, 2004
4.575
4.620
4.545
4.608
11,238,057
+0.02(+0.48%)
Oct 11, 2004
4.564
4.604
4.545
4.586
7,241,295
+0.04(+0.89%)
Oct 08, 2004
4.568
4.668
4.532
4.545
21,358,458
+0.03(+0.64%)
Oct 07, 2004
4.423
4.546
4.418
4.517
30,374,238
-0.09(-1.86%)
Oct 06, 2004
4.542
4.604
4.520
4.602
17,503,490
+0.05(+1.16%)
Oct 05, 2004
4.518
4.568
4.492
4.549
11,096,265
+0.04(+0.81%)
Oct 04, 2004
4.554
4.561
4.484
4.513
18,306,804
-0.02(-0.36%)
Oct 01, 2004
4.408
4.529
4.344
4.529
25,940,112
+0.17(+3.87%)
Sep 30, 2004
4.340
4.375
4.316
4.360
16,049,600
-0.00(-0.09%)
Sep 29, 2004
4.277
4.365
4.256
4.364
12,348,413
+0.09(+2.06%)
Sep 28, 2004
4.281
4.288
4.251
4.276
10,596,865
+0.02(+0.45%)
Sep 27, 2004
4.303
4.317
4.238
4.257
22,895,754
-0.06(-1.47%)
Sep 24, 2004
4.293
4.368
4.254
4.320
13,938,881
+0.04(+0.83%)
Sep 23, 2004
4.292
4.333
4.285
4.285
10,329,962
-0.01(-0.22%)
Sep 22, 2004
4.355
4.356
4.239
4.294
20,295,018
-0.09(-2.10%)
Sep 21, 2004
4.369
4.407
4.335
4.386
11,689,497
+0.01(+0.29%)
Sep 20, 2004
4.396
4.409
4.332
4.374
10,639,611
-0.04(-0.98%)
Sep 17, 2004
4.396
4.440
4.380
4.417
11,483,586
+0.04(+0.94%)
Sep 16, 2004
4.376
4.387
4.348
4.376
6,765,875
+0.02(+0.44%)
Sep 15, 2004
4.433
4.436
4.343
4.356
13,151,727
-0.05(-1.20%)
Sep 14, 2004
4.329
4.409
4.310
4.409
13,603,167
+0.09(+2.09%)
Sep 13, 2004
4.312
4.339
4.281
4.319
16,808,604
+0.02(+0.38%)
Sep 10, 2004
4.279
4.309
4.251
4.303
7,927,839
+0.02(+0.54%)
Sep 09, 2004
4.271
4.298
4.233
4.280
11,887,589
+0.03(+0.68%)
Sep 08, 2004
4.231
4.297
4.230
4.251
11,088,445
-0.01(-0.14%)
Sep 07, 2004
4.285
4.301
4.223
4.257
13,625,583
+0.00(+0.04%)
Sep 03, 2004
4.268
4.306
4.235
4.255
12,777,959
-0.00(-0.09%)
Sep 02, 2004
4.159
4.268
4.157
4.259
13,288,306
+0.11(+2.71%)
Sep 01, 2004
4.129
4.163
4.104
4.146
14,156,260
-0.00(-0.02%)
Aug 31, 2004
4.120
4.148
4.091
4.147
14,295,446
+0.05(+1.12%)
Aug 30, 2004
4.093
4.163
4.078
4.101
16,069,409
+0.02(+0.45%)
Aug 27, 2004
4.134
4.171
4.078
4.083
24,232,874
-0.05(-1.16%)
Aug 26, 2004
4.175
4.201
4.033
4.131
73,316,352
-0.28(-6.45%)
Aug 25, 2004
4.361
4.419
4.316
4.416
15,061,227
+0.04(+0.83%)
Aug 24, 2004
4.323
4.389
4.316
4.379
13,605,774
+0.06(+1.49%)
Aug 23, 2004
4.342
4.345
4.291
4.315
13,042,776
-0.00(-0.11%)
Aug 20, 2004
4.293
4.330
4.268
4.320
10,501,989
+0.04(+0.87%)
Aug 19, 2004
4.265
4.330
4.263
4.283
18,058,668
+0.02(+0.36%)
Aug 18, 2004
4.195
4.268
4.172
4.267
15,587,734
+0.08(+1.81%)
Aug 17, 2004
4.199
4.255
4.172
4.191
12,358,317
+0.01(+0.28%)
Aug 16, 2004
4.110
4.238
4.080
4.180
15,390,163
+0.04(+0.90%)
Aug 13, 2004
4.197
4.227
4.129
4.143
16,213,287
-0.05(-1.23%)
Aug 12, 2004
4.260
4.283
4.177
4.194
18,811,938
-0.08(-1.95%)
Aug 11, 2004
4.287
4.307
4.262
4.278
12,577,782
-0.05(-1.06%)
Aug 10, 2004
4.245
4.325
4.239
4.324
15,641,948
+0.11(+2.55%)
Aug 09, 2004
4.194
4.264
4.194
4.216
13,939,402
+0.03(+0.64%)
Aug 06, 2004
4.318
4.331
4.176
4.190
28,666,480
-0.15(-3.56%)
Aug 05, 2004
4.364
4.430
4.329
4.344
13,738,183
-0.01(-0.31%)
Aug 04, 2004
4.383
4.414
4.329
4.357
20,883,038
-0.04(-0.92%)
Aug 03, 2004
4.431
4.481
4.374
4.398
22,406,260
-0.06(-1.33%)
Aug 02, 2004
4.494
4.520
4.427
4.457
21,118,664
-0.05(-1.11%)
Jul 30, 2004
4.527
4.560
4.488
4.507
14,734,376
-0.05(-1.14%)
Jul 29, 2004
4.638
4.642
4.461
4.559
21,258,370
-0.03(-0.73%)
Jul 28, 2004
4.560
4.613
4.508
4.592
18,213,492
+0.01(+0.23%)
Jul 27, 2004
4.513
4.605
4.492
4.582
17,709,400
+0.10(+2.23%)
Jul 26, 2004
4.541
4.567
4.442
4.482
17,689,070
-0.03(-0.70%)
Jul 23, 2004
4.580
4.584
4.484
4.514
18,555,982
-0.07(-1.47%)
Jul 22, 2004
4.460
4.591
4.389
4.581
31,778,604
+0.20(+4.65%)
Jul 21, 2004
4.453
4.465
4.356
4.378
23,038,068
-0.08(-1.70%)
Jul 20, 2004
4.475
4.481
4.395
4.453
24,628,014
-0.01(-0.30%)
Jul 19, 2004
4.458
4.524
4.436
4.467
23,315,918
+0.04(+0.87%)
Jul 16, 2004
4.450
4.455
4.394
4.428
21,191,644
+0.01(+0.33%)
Jul 15, 2004
4.415
4.429
4.374
4.414
15,649,768
+0.01(+0.13%)
Jul 14, 2004
4.393
4.470
4.380
4.408
20,191,282
+0.02(+0.35%)
Jul 13, 2004
4.388
4.410
4.363
4.393
10,511,894
+0.02(+0.42%)
Jul 12, 2004
4.382
4.409
4.329
4.375
12,043,977
-0.00(-0.11%)
Jul 09, 2004
4.354
4.401
4.326
4.379
13,297,168
+0.05(+1.13%)
Jul 08, 2004
4.444
4.447
4.324
4.331
16,394,697
-0.09(-2.15%)
Jul 07, 2004
4.376
4.437
4.365
4.426
18,325,048
+0.07(+1.61%)
Jul 06, 2004
4.395
4.449
4.352
4.356
18,689,954
-0.01(-0.29%)
Jul 02, 2004
4.305
4.394
4.279
4.368
20,800,674
+0.09(+2.06%)
Jul 01, 2004
4.280
4.326
4.222
4.280
23,580,214
+0.11(+2.60%)
Jun 30, 2004
4.130
4.198
4.105
4.171
15,152,453
+0.03(+0.65%)
Jun 29, 2004
4.168
4.195
4.127
4.144
12,661,710
-0.01(-0.14%)
Jun 28, 2004
4.159
4.182
4.132
4.150
15,650,289
+0.01(+0.16%)
Jun 25, 2004
4.198
4.205
4.072
4.144
25,581,462
-0.04(-0.99%)
Jun 24, 2004
4.234
4.259
4.169
4.185
17,845,980
-0.05(-1.24%)
Jun 23, 2004
4.210
4.244
4.177
4.238
12,856,674
+0.04(+0.87%)
Jun 22, 2004
4.205
4.210
4.118
4.201
15,481,390
+0.00(+0.09%)
Jun 21, 2004
4.209
4.244
4.177
4.197
14,094,748
+0.01(+0.14%)
Jun 18, 2004
4.117
4.239
4.095
4.191
18,174,394
+0.06(+1.49%)
Jun 17, 2004
4.113
4.144
4.091
4.130
10,862,725
+0.01(+0.33%)
Jun 16, 2004
4.103
4.120
4.052
4.117
11,600,877
+0.01(+0.33%)
Jun 15, 2004
4.050
4.112
4.000
4.103
18,746,254
+0.08(+1.91%)
Jun 14, 2004
4.084
4.090
3.958
4.027
17,161,520
-0.06(-1.52%)
Jun 10, 2004
4.096
4.144
4.082
4.089
10,035,952
-0.01(-0.28%)
Jun 09, 2004
4.111
4.156
4.081
4.100
11,560,216
-0.03(-0.79%)
Jun 08, 2004
4.053
4.141
4.035
4.133
19,680,414
+0.07(+1.82%)
Jun 07, 2004
3.985
4.066
3.978
4.059
13,502,558
+0.09(+2.32%)
Jun 04, 2004
3.989
4.010
3.956
3.967
16,670,462
+0.02(+0.39%)
Jun 03, 2004
3.978
4.006
3.947
3.952
11,998,103
-0.02(-0.53%)
Jun 02, 2004
3.952
4.001
3.938
3.973
16,281,055
+0.04(+0.90%)
Jun 01, 2004
3.903
3.954
3.896
3.937
13,982,670
+0.04(+1.11%)
May 28, 2004
3.859
3.952
3.846
3.894
22,450,570
+0.06(+1.45%)
May 27, 2004
3.854
3.884
3.816
3.839
22,227,978
+0.03(+0.88%)
May 26, 2004
3.779
3.816
3.769
3.805
9,793,029
+0.01(+0.23%)
May 25, 2004
3.741
3.803
3.695
3.796
13,922,199
+0.08(+2.12%)
May 24, 2004
3.752
3.763
3.698
3.718
9,700,239
-0.00(-0.03%)
May 21, 2004
3.705
3.741
3.678
3.719
10,530,661
+0.03(+0.78%)
May 20, 2004
3.612
3.700
3.609
3.690
20,318,998
+0.09(+2.48%)
May 19, 2004
3.636
3.653
3.581
3.601
12,484,471
-0.01(-0.19%)
May 18, 2004
3.628
3.633
3.599
3.607
8,648,789
+0.00(+0.08%)
May 17, 2004
3.635
3.645
3.597
3.604
15,972,449
-0.04(-1.21%)
May 14, 2004
3.629
3.696
3.611
3.649
11,618,601
+0.02(+0.50%)
May 13, 2004
3.608
3.634
3.573
3.630
15,554,371
+0.01(+0.21%)
May 12, 2004
3.659
3.659
3.552
3.623
19,605,868
-0.03(-0.94%)
May 11, 2004
3.637
3.700
3.620
3.657
11,651,964
+0.02(+0.42%)
May 10, 2004
3.643
3.659
3.608
3.642
16,959,258
-0.02(-0.47%)
May 07, 2004
3.741
3.766
3.651
3.659
17,997,154
-0.12(-3.25%)
May 06, 2004
3.799
3.820
3.741
3.782
13,233,570
-0.04(-0.98%)
May 05, 2004
3.808
3.828
3.778
3.819
16,037,089
+0.02(+0.56%)
May 04, 2004
3.768
3.832
3.744
3.798
19,503,174
+0.04(+1.15%)
May 03, 2004
3.730
3.775
3.693
3.755
12,834,259
+0.02(+0.59%)
Apr 30, 2004
3.770
3.800
3.722
3.733
13,853,910
-0.02(-0.49%)
Apr 29, 2004
3.758
3.810
3.712
3.751
15,049,758
+0.02(+0.44%)
Apr 28, 2004
3.777
3.789
3.711
3.735
12,145,108
-0.03(-0.84%)
Apr 27, 2004
3.767
3.827
3.744
3.767
15,957,331
+0.03(+0.69%)
Apr 26, 2004
3.784
3.786
3.698
3.741
11,044,135
-0.02(-0.46%)
Apr 23, 2004
3.757
3.776
3.712
3.758
13,507,249
+0.01(+0.31%)
Apr 22, 2004
3.654
3.789
3.645
3.746
28,167,602
+0.18(+4.92%)
Apr 21, 2004
3.602
3.607
3.524
3.571
15,978,704
+0.00(+0.00%)
Apr 20, 2004
3.653
3.701
3.570
3.571
13,864,857
-0.08(-2.26%)
Apr 19, 2004
3.635
3.664
3.620
3.653
10,774,626
+0.02(+0.66%)
Apr 16, 2004
3.677
3.677
3.620
3.629
20,400,842
-0.02(-0.58%)
Apr 15, 2004
3.685
3.685
3.634
3.651
13,149,120
-0.02(-0.47%)
Apr 14, 2004
3.670
3.693
3.635
3.668
15,090,941
-0.02(-0.62%)
Apr 13, 2004
3.783
3.786
3.680
3.691
12,553,803
-0.07(-1.84%)
Apr 12, 2004
3.768
3.781
3.738
3.760
9,645,503
+0.01(+0.15%)
Apr 08, 2004
3.745
3.784
3.722
3.754
12,701,850
-0.01(-0.23%)
Apr 07, 2004
3.812
3.816
3.744
3.763
18,481,958
-0.05(-1.18%)
Apr 06, 2004
3.764
3.828
3.753
3.808
13,614,115
+0.00(+0.00%)
Apr 05, 2004
3.779
3.808
3.741
3.808
11,345,443
+0.04(+1.02%)
Apr 02, 2004
3.713
3.800
3.690
3.769
18,296,898
+0.10(+2.80%)
Apr 01, 2004
3.658
3.681
3.612
3.667
17,534,766
+0.03(+0.95%)
Mar 31, 2004
3.673
3.677
3.613
3.632
12,284,294
-0.02(-0.42%)
Mar 30, 2004
3.611
3.655
3.576
3.648
15,578,351
+0.03(+0.96%)
Mar 29, 2004
3.548
3.625
3.537
3.613
12,978,657
+0.08(+2.31%)
Mar 26, 2004
3.563
3.581
3.530
3.532
13,838,792
-0.05(-1.26%)
Mar 25, 2004
3.557
3.587
3.529
3.577
12,905,676
+0.03(+0.84%)
Mar 24, 2004
3.518
3.588
3.517
3.547
21,250,030
+0.02(+0.49%)
Mar 23, 2004
3.571
3.582
3.517
3.530
19,605,868
-0.04(-1.08%)
Mar 22, 2004
3.502
3.576
3.502
3.568
23,373,782
+0.04(+1.11%)
Mar 19, 2004
3.538
3.567
3.523
3.529
19,322,284
-0.03(-0.73%)
Mar 18, 2004
3.591
3.592
3.537
3.555
15,843,689
-0.03(-0.80%)
Mar 17, 2004
3.610
3.613
3.575
3.583
12,782,651
-0.00(-0.05%)
Mar 16, 2004
3.586
3.610
3.563
3.585
14,655,660
+0.03(+0.97%)
Mar 15, 2004
3.588
3.626
3.545
3.551
19,726,808
-0.06(-1.54%)
Mar 12, 2004
3.612
3.644
3.583
3.606
16,575,586
-0.00(-0.08%)
Mar 11, 2004
3.606
3.664
3.602
3.609
14,846,454
-0.02(-0.53%)
Mar 10, 2004
3.635
3.678
3.596
3.628
21,876,624
+0.03(+0.80%)
Mar 09, 2004
3.586
3.635
3.571
3.600
14,640,021
+0.01(+0.19%)
Mar 08, 2004
3.637
3.677
3.584
3.593
18,664,932
-0.05(-1.47%)
Mar 05, 2004
3.630
3.716
3.613
3.647
18,545,556
+0.01(+0.24%)
Mar 04, 2004
3.609
3.674
3.602
3.638
9,637,163
+0.01(+0.32%)
Mar 03, 2004
3.582
3.645
3.573
3.627
15,687,301
+0.04(+1.12%)
Mar 02, 2004
3.626
3.630
3.569
3.586
14,398,141
-0.04(-1.16%)
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.