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 (%)
Sep 30, 2005
4.735
4.811
4.684
4.805
20,021,408
+0.09(+1.97%)
Sep 29, 2005
4.599
4.714
4.560
4.712
21,263,374
+0.11(+2.40%)
Sep 28, 2005
4.684
4.690
4.593
4.602
13,742,509
-0.05(-1.17%)
Sep 27, 2005
4.698
4.711
4.633
4.657
11,690,435
-0.01(-0.18%)
Sep 26, 2005
4.700
4.703
4.629
4.665
14,465,357
+0.01(+0.21%)
Sep 23, 2005
4.656
4.696
4.637
4.656
14,165,889
+0.02(+0.48%)
Sep 22, 2005
4.634
4.650
4.505
4.634
22,793,992
+0.16(+3.51%)
Sep 21, 2005
4.467
4.518
4.424
4.476
21,083,304
+0.05(+1.10%)
Sep 20, 2005
4.460
4.518
4.413
4.427
17,543,112
-0.03(-0.77%)
Sep 19, 2005
4.508
4.531
4.447
4.462
13,366,938
-0.04(-0.98%)
Sep 16, 2005
4.533
4.550
4.498
4.506
25,038,638
-0.03(-0.66%)
Sep 15, 2005
4.522
4.553
4.495
4.536
14,191,536
+0.01(+0.28%)
Sep 14, 2005
4.601
4.615
4.515
4.523
17,176,638
-0.08(-1.67%)
Sep 13, 2005
4.633
4.649
4.592
4.600
17,075,080
-0.05(-1.03%)
Sep 12, 2005
4.624
4.673
4.624
4.648
19,595,186
+0.01(+0.14%)
Sep 09, 2005
4.649
4.657
4.615
4.641
9,822,847
+0.02(+0.37%)
Sep 08, 2005
4.609
4.638
4.564
4.624
10,759,430
-0.01(-0.12%)
Sep 07, 2005
4.645
4.664
4.597
4.630
15,654,068
-0.03(-0.56%)
Sep 06, 2005
4.638
4.691
4.626
4.656
12,239,504
+0.02(+0.50%)
Sep 02, 2005
4.699
4.707
4.627
4.633
9,804,326
-0.04(-0.80%)
Sep 01, 2005
4.777
4.799
4.666
4.670
25,399,202
-0.03(-0.69%)
Aug 31, 2005
4.671
4.712
4.604
4.703
21,024,190
+0.04(+0.95%)
Aug 30, 2005
4.700
4.710
4.616
4.659
18,983,250
-0.06(-1.30%)
Aug 29, 2005
4.705
4.741
4.687
4.720
8,871,361
-0.02(-0.42%)
Aug 26, 2005
4.719
4.753
4.685
4.740
11,353,914
-0.00(-0.02%)
Aug 25, 2005
4.757
4.778
4.710
4.741
13,025,078
+0.00(+0.02%)
Aug 24, 2005
4.801
4.823
4.735
4.740
14,811,115
-0.08(-1.63%)
Aug 23, 2005
4.855
4.868
4.799
4.819
10,984,072
-0.04(-0.79%)
Aug 22, 2005
4.903
4.940
4.819
4.857
9,626,064
-0.04(-0.90%)
Aug 19, 2005
4.887
4.943
4.884
4.901
7,689,259
-0.00(-0.10%)
Aug 18, 2005
4.892
4.936
4.890
4.906
6,354,506
-0.02(-0.35%)
Aug 17, 2005
4.911
4.954
4.898
4.923
7,800,294
+0.02(+0.47%)
Aug 16, 2005
5.002
5.014
4.900
4.900
13,119,725
-0.11(-2.20%)
Aug 15, 2005
4.953
5.029
4.948
5.011
8,246,777
+0.02(+0.40%)
Aug 12, 2005
4.959
4.992
4.945
4.990
16,185,486
-0.03(-0.67%)
Aug 11, 2005
4.922
5.050
4.920
5.024
16,088,171
+0.10(+1.97%)
Aug 10, 2005
4.988
5.029
4.923
4.927
12,168,592
-0.04(-0.77%)
Aug 09, 2005
4.896
4.972
4.888
4.966
16,027,044
+0.07(+1.53%)
Aug 08, 2005
4.833
4.906
4.833
4.891
12,248,663
+0.04(+0.89%)
Aug 05, 2005
4.877
4.899
4.847
4.848
7,556,516
-0.04(-0.86%)
Aug 04, 2005
4.983
5.016
4.880
4.890
10,915,918
-0.09(-1.77%)
Aug 03, 2005
4.971
5.009
4.964
4.978
13,929,769
-0.02(-0.40%)
Aug 02, 2005
4.991
5.050
4.986
4.998
12,821,565
-0.01(-0.15%)
Aug 01, 2005
5.040
5.061
4.989
5.006
14,604,573
-0.03(-0.69%)
Jul 29, 2005
5.090
5.107
5.039
5.040
17,092,330
-0.01(-0.25%)
Jul 28, 2005
5.137
5.217
5.016
5.053
67,617,680
+0.22(+4.63%)
Jul 27, 2005
4.833
4.868
4.786
4.829
23,826,244
-0.00(-0.08%)
Jul 26, 2005
4.844
4.868
4.810
4.833
16,991,386
-0.01(-0.12%)
Jul 25, 2005
4.893
4.915
4.811
4.839
16,819,688
-0.08(-1.70%)
Jul 22, 2005
4.947
4.990
4.914
4.922
12,416,629
-0.03(-0.58%)
Jul 21, 2005
4.973
4.990
4.893
4.951
10,896,228
-0.04(-0.79%)
Jul 20, 2005
4.940
5.009
4.922
4.990
13,968,251
+0.04(+0.81%)
Jul 19, 2005
5.008
5.035
4.930
4.950
15,428,213
-0.07(-1.41%)
Jul 18, 2005
5.029
5.037
5.000
5.021
9,692,660
-0.03(-0.66%)
Jul 15, 2005
5.054
5.083
5.036
5.055
12,983,823
+0.02(+0.46%)
Jul 14, 2005
5.020
5.039
4.971
5.032
13,057,425
+0.07(+1.45%)
Jul 13, 2005
4.966
4.988
4.940
4.960
12,329,651
-0.02(-0.48%)
Jul 12, 2005
4.963
4.991
4.899
4.984
10,373,699
-0.01(-0.13%)
Jul 11, 2005
4.988
5.006
4.942
4.990
11,007,050
+0.02(+0.48%)
Jul 08, 2005
4.813
4.981
4.798
4.966
19,554,708
+0.15(+3.17%)
Jul 07, 2005
4.777
4.829
4.727
4.814
22,206,902
-0.04(-0.77%)
Jul 06, 2005
4.978
4.997
4.828
4.851
23,419,582
-0.13(-2.69%)
Jul 05, 2005
4.955
5.015
4.893
4.986
14,656,181
+0.09(+1.82%)
Jul 01, 2005
4.962
4.977
4.877
4.896
12,703,935
-0.06(-1.18%)
Jun 30, 2005
4.990
5.017
4.943
4.955
17,751,876
-0.05(-0.98%)
Jun 29, 2005
5.089
5.091
4.968
5.004
14,740,980
-0.09(-1.68%)
Jun 28, 2005
4.997
5.096
4.942
5.089
21,514,138
+0.11(+2.12%)
Jun 27, 2005
4.997
5.026
4.964
4.984
12,240,729
-0.05(-0.92%)
Jun 24, 2005
5.103
5.149
5.028
5.030
11,953,778
-0.07(-1.43%)
Jun 23, 2005
5.177
5.218
5.095
5.103
12,816,420
-0.07(-1.43%)
Jun 22, 2005
5.203
5.208
5.130
5.177
7,546,763
+0.01(+0.19%)
Jun 21, 2005
5.189
5.217
5.141
5.167
10,764,774
-0.05(-1.03%)
Jun 20, 2005
5.220
5.246
5.155
5.221
7,964,549
-0.01(-0.22%)
Jun 17, 2005
5.356
5.356
5.186
5.232
29,870,470
-0.04(-0.84%)
Jun 16, 2005
5.292
5.308
5.245
5.276
7,261,511
-0.03(-0.53%)
Jun 15, 2005
5.299
5.320
5.238
5.305
14,701,331
+0.01(+0.12%)
Jun 14, 2005
5.290
5.318
5.265
5.298
9,894,739
-0.01(-0.13%)
Jun 13, 2005
5.251
5.312
5.242
5.305
12,474,973
+0.05(+0.99%)
Jun 10, 2005
5.296
5.319
5.203
5.253
13,861,922
-0.05(-0.96%)
Jun 09, 2005
5.285
5.360
5.238
5.304
13,849,276
+0.02(+0.34%)
Jun 08, 2005
5.338
5.365
5.275
5.286
9,458,009
-0.04(-0.72%)
Jun 07, 2005
5.347
5.458
5.320
5.324
14,671,294
-0.03(-0.50%)
Jun 06, 2005
5.323
5.371
5.316
5.351
8,639,093
+0.03(+0.60%)
Jun 03, 2005
5.401
5.443
5.307
5.319
13,536,489
-0.08(-1.40%)
Jun 02, 2005
5.272
5.401
5.227
5.395
16,519,797
+0.12(+2.37%)
Jun 01, 2005
5.268
5.369
5.255
5.271
17,890,572
+0.02(+0.29%)
May 31, 2005
5.315
5.337
5.249
5.255
16,470,686
-0.08(-1.51%)
May 27, 2005
5.308
5.344
5.284
5.336
9,873,726
+0.04(+0.80%)
May 26, 2005
5.307
5.321
5.262
5.294
14,597,327
+0.02(+0.35%)
May 25, 2005
5.220
5.276
5.212
5.275
11,349,874
+0.02(+0.40%)
May 24, 2005
5.232
5.280
5.213
5.254
12,595,506
-0.01(-0.25%)
May 23, 2005
5.271
5.308
5.245
5.268
12,664,849
-0.01(-0.13%)
May 20, 2005
5.253
5.305
5.248
5.274
15,068,442
-0.01(-0.16%)
May 19, 2005
5.246
5.291
5.234
5.283
11,910,880
+0.00(+0.05%)
May 18, 2005
5.189
5.295
5.164
5.280
17,268,386
+0.10(+1.85%)
May 17, 2005
5.151
5.187
5.088
5.184
13,091,100
+0.02(+0.48%)
May 16, 2005
5.183
5.190
5.112
5.159
11,758,991
-0.02(-0.39%)
May 13, 2005
5.112
5.180
5.072
5.179
21,052,282
+0.08(+1.60%)
May 12, 2005
5.073
5.107
5.033
5.098
17,606,998
+0.02(+0.38%)
May 11, 2005
4.997
5.083
4.974
5.079
15,357,536
+0.10(+2.02%)
May 10, 2005
4.986
5.006
4.952
4.978
11,579,655
-0.03(-0.63%)
May 09, 2005
5.053
5.055
4.962
5.010
14,626,588
-0.02(-0.36%)
May 06, 2005
5.063
5.092
5.012
5.028
21,467,820
+0.02(+0.34%)
May 05, 2005
4.955
5.031
4.893
5.011
31,858,154
+0.16(+3.22%)
May 04, 2005
4.801
4.872
4.777
4.854
19,041,150
+0.06(+1.20%)
May 03, 2005
4.765
4.817
4.739
4.797
18,914,310
+0.02(+0.40%)
May 02, 2005
4.786
4.796
4.719
4.778
26,154,572
+0.03(+0.59%)
Apr 29, 2005
4.756
4.779
4.620
4.750
26,102,230
+0.09(+1.98%)
Apr 28, 2005
4.649
4.737
4.640
4.658
37,164,020
+0.21(+4.63%)
Apr 27, 2005
4.484
4.529
4.416
4.451
19,372,182
-0.02(-0.43%)
Apr 26, 2005
4.556
4.585
4.471
4.471
15,991,111
-0.08(-1.77%)
Apr 25, 2005
4.448
4.594
4.433
4.551
27,326,900
+0.18(+4.15%)
Apr 22, 2005
4.448
4.457
4.355
4.370
13,125,172
-0.08(-1.83%)
Apr 21, 2005
4.394
4.460
4.394
4.451
16,145,628
+0.07(+1.62%)
Apr 20, 2005
4.407
4.457
4.276
4.380
30,413,712
-0.05(-1.19%)
Apr 19, 2005
4.537
4.542
4.407
4.433
24,011,782
-0.07(-1.66%)
Apr 18, 2005
4.526
4.564
4.452
4.508
25,372,856
-0.03(-0.72%)
Apr 15, 2005
4.532
4.640
4.498
4.541
34,187,696
+0.05(+1.00%)
Apr 14, 2005
4.516
4.547
4.477
4.496
21,767,268
-0.02(-0.51%)
Apr 13, 2005
4.580
4.609
4.504
4.519
26,392,282
-0.08(-1.75%)
Apr 12, 2005
4.522
4.607
4.491
4.599
40,320,024
+0.04(+0.93%)
Apr 11, 2005
4.661
4.676
4.454
4.557
49,921,364
-0.11(-2.28%)
Apr 08, 2005
4.844
4.869
4.661
4.663
37,321,884
-0.18(-3.72%)
Apr 07, 2005
4.880
4.891
4.745
4.844
49,918,016
-0.16(-3.13%)
Apr 06, 2005
4.988
5.024
4.961
5.000
14,978,080
+0.04(+0.75%)
Apr 05, 2005
4.930
4.985
4.889
4.963
12,012,032
+0.03(+0.64%)
Apr 04, 2005
4.896
4.942
4.874
4.931
16,130,604
+0.01(+0.29%)
Apr 01, 2005
5.010
5.010
4.854
4.917
20,529,804
-0.04(-0.78%)
Mar 31, 2005
5.076
5.083
4.954
4.955
15,141,704
-0.11(-2.18%)
Mar 30, 2005
5.058
5.087
4.999
5.065
11,556,468
+0.02(+0.46%)
Mar 29, 2005
4.988
5.119
4.979
5.042
14,614,071
+0.04(+0.75%)
Mar 28, 2005
4.970
5.071
4.970
5.005
12,388,391
+0.03(+0.64%)
Mar 24, 2005
4.951
5.049
4.911
4.973
13,219,698
+0.04(+0.80%)
Mar 23, 2005
4.981
4.995
4.865
4.934
18,992,290
-0.02(-0.43%)
Mar 22, 2005
5.009
5.048
4.955
4.955
13,983,087
-0.05(-0.98%)
Mar 21, 2005
5.034
5.040
4.930
5.004
10,385,855
-0.03(-0.67%)
Mar 18, 2005
4.989
5.037
4.962
5.037
18,113,456
+0.04(+0.73%)
Mar 17, 2005
4.971
5.061
4.952
5.001
11,241,289
+0.01(+0.15%)
Mar 16, 2005
5.095
5.107
4.964
4.993
22,002,924
-0.12(-2.40%)
Mar 15, 2005
5.158
5.191
5.103
5.116
13,380,502
-0.03(-0.67%)
Mar 14, 2005
5.163
5.217
5.142
5.151
12,323,599
+0.02(+0.37%)
Mar 11, 2005
5.220
5.230
5.122
5.131
12,992,388
-0.08(-1.47%)
Mar 10, 2005
5.223
5.264
5.107
5.208
16,125,261
-0.02(-0.48%)
Mar 09, 2005
5.227
5.275
5.199
5.233
16,544,501
+0.00(+0.00%)
Mar 08, 2005
5.304
5.312
5.160
5.233
18,160,314
-0.06(-1.07%)
Mar 07, 2005
5.263
5.332
5.237
5.290
15,807,897
+0.07(+1.30%)
Mar 04, 2005
5.211
5.247
5.173
5.222
19,505,044
+0.08(+1.59%)
Mar 03, 2005
5.233
5.251
5.083
5.140
31,224,282
+0.07(+1.48%)
Mar 02, 2005
5.067
5.120
5.013
5.065
17,628,788
+0.02(+0.44%)
Mar 01, 2005
4.977
5.056
4.948
5.043
17,571,534
+0.07(+1.49%)
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%)
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.