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
eBay
(NQ:
EBAY
)
51.24
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 20, 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 30, 2004
7.893
7.965
7.694
7.718
54,385,316
-0.19(-2.44%)
Apr 29, 2004
8.023
8.129
7.834
7.910
54,362,504
-0.12(-1.51%)
Apr 28, 2004
8.070
8.163
7.997
8.032
49,758,844
-0.06(-0.79%)
Apr 27, 2004
7.840
8.173
7.829
8.096
80,025,104
+0.23(+2.91%)
Apr 26, 2004
7.722
7.953
7.705
7.867
50,840,408
-0.05(-0.68%)
Apr 23, 2004
7.881
7.994
7.829
7.921
53,647,508
-0.04(-0.54%)
Apr 22, 2004
7.464
8.018
7.330
7.964
135,715,968
+0.75(+10.44%)
Apr 21, 2004
7.187
7.219
7.075
7.211
58,556,560
+0.08(+1.10%)
Apr 20, 2004
7.353
7.414
7.129
7.133
38,231,284
-0.20(-2.67%)
Apr 19, 2004
7.237
7.343
7.195
7.329
30,317,072
+0.11(+1.52%)
Apr 16, 2004
7.303
7.304
7.177
7.219
31,266,942
-0.05(-0.66%)
Apr 15, 2004
7.275
7.328
7.218
7.267
30,302,036
+0.03(+0.40%)
Apr 14, 2004
7.154
7.309
7.117
7.238
29,933,908
+0.04(+0.51%)
Apr 13, 2004
7.387
7.395
7.143
7.202
36,235,100
-0.15(-1.99%)
Apr 12, 2004
7.328
7.380
7.265
7.348
27,293,246
+0.03(+0.34%)
Apr 08, 2004
7.290
7.350
7.219
7.323
39,843,784
+0.20(+2.76%)
Apr 07, 2004
7.148
7.208
7.095
7.126
31,862,686
-0.02(-0.27%)
Apr 06, 2004
7.095
7.174
7.069
7.146
26,603,136
-0.00(-0.04%)
Apr 05, 2004
7.104
7.174
7.070
7.149
21,177,672
+0.03(+0.49%)
Apr 02, 2004
7.060
7.146
7.017
7.114
44,018,136
+0.15(+2.10%)
Apr 01, 2004
6.660
6.967
6.660
6.967
72,142,000
+0.29(+4.29%)
Mar 31, 2004
6.750
6.763
6.671
6.681
31,721,138
-0.06(-0.83%)
Mar 30, 2004
6.570
6.739
6.549
6.737
32,583,386
+0.14(+2.12%)
Mar 29, 2004
6.508
6.605
6.500
6.597
33,145,946
+0.16(+2.41%)
Mar 26, 2004
6.495
6.533
6.442
6.442
27,521,898
-0.08(-1.23%)
Mar 25, 2004
6.442
6.533
6.373
6.522
36,978,096
+0.13(+2.10%)
Mar 24, 2004
6.322
6.424
6.279
6.388
41,647,604
+0.07(+1.07%)
Mar 23, 2004
6.407
6.420
6.248
6.320
48,044,720
-0.05(-0.76%)
Mar 22, 2004
6.537
6.558
6.276
6.369
52,969,324
-0.22(-3.31%)
Mar 19, 2004
6.671
6.710
6.580
6.586
35,851,940
-0.10(-1.50%)
Mar 18, 2004
6.666
6.693
6.607
6.687
27,025,186
-0.03(-0.37%)
Mar 17, 2004
6.558
6.713
6.526
6.712
30,340,404
+0.16(+2.47%)
Mar 16, 2004
6.585
6.606
6.485
6.550
33,388,080
+0.01(+0.15%)
Mar 15, 2004
6.675
6.698
6.522
6.540
32,552,276
-0.13(-1.90%)
Mar 12, 2004
6.519
6.668
6.510
6.666
31,995,938
+0.16(+2.51%)
Mar 11, 2004
6.575
6.634
6.490
6.504
48,186,784
-0.10(-1.50%)
Mar 10, 2004
6.741
6.754
6.598
6.603
46,880,712
-0.16(-2.31%)
Mar 09, 2004
6.698
6.819
6.673
6.759
44,517,440
+0.03(+0.37%)
Mar 08, 2004
6.661
6.947
6.640
6.734
74,379,280
+0.05(+0.75%)
Mar 05, 2004
6.481
6.730
6.468
6.684
42,128,764
+0.14(+2.12%)
Mar 04, 2004
6.509
6.574
6.492
6.545
16,504,532
+0.03(+0.41%)
Mar 03, 2004
6.529
6.550
6.462
6.518
24,491,332
-0.03(-0.53%)
Mar 02, 2004
6.656
6.702
6.548
6.553
22,274,794
-0.12(-1.85%)
Mar 01, 2004
6.607
6.687
6.589
6.676
22,427,748
+0.05(+0.77%)
Feb 27, 2004
6.578
6.642
6.553
6.625
26,752,462
+0.02(+0.25%)
Feb 26, 2004
6.500
6.620
6.477
6.609
30,133,526
+0.13(+1.98%)
Feb 25, 2004
6.520
6.526
6.385
6.480
35,144,720
+0.00(+0.01%)
Feb 24, 2004
6.517
6.651
6.477
6.479
36,730,776
-0.05(-0.80%)
Feb 23, 2004
6.676
6.693
6.496
6.531
35,164,940
-0.15(-2.22%)
Feb 20, 2004
6.651
6.717
6.575
6.680
32,511,316
+0.08(+1.22%)
Feb 19, 2004
6.672
6.750
6.588
6.599
25,000,488
-0.01(-0.13%)
Feb 18, 2004
6.639
6.659
6.568
6.608
21,307,812
-0.07(-0.98%)
Feb 17, 2004
6.650
6.702
6.630
6.673
20,198,246
+0.06(+0.87%)
Feb 13, 2004
6.683
6.741
6.561
6.615
28,141,492
-0.06(-0.88%)
Feb 12, 2004
6.634
6.746
6.623
6.674
29,940,648
+0.01(+0.12%)
Feb 11, 2004
6.491
6.674
6.490
6.666
34,407,428
+0.17(+2.60%)
Feb 10, 2004
6.509
6.545
6.446
6.498
17,576,248
-0.01(-0.22%)
Feb 09, 2004
6.510
6.574
6.473
6.512
21,696,160
-0.02(-0.34%)
Feb 06, 2004
6.471
6.543
6.422
6.534
25,358,764
+0.05(+0.79%)
Feb 05, 2004
6.316
6.513
6.307
6.483
36,263,100
+0.17(+2.67%)
Feb 04, 2004
6.259
6.423
6.230
6.315
36,220,064
+0.04(+0.63%)
Feb 03, 2004
6.316
6.361
6.230
6.275
30,965,182
-0.05(-0.84%)
Feb 02, 2004
6.432
6.478
6.317
6.328
32,513,390
-0.13(-1.96%)
Jan 30, 2004
6.438
6.543
6.361
6.454
40,493,968
-0.02(-0.24%)
Jan 29, 2004
6.448
6.508
6.281
6.470
46,478,884
+0.05(+0.71%)
Jan 28, 2004
6.520
6.553
6.365
6.424
37,047,572
-0.08(-1.30%)
Jan 27, 2004
6.605
6.653
6.509
6.509
35,947,340
-0.10(-1.55%)
Jan 26, 2004
6.490
6.625
6.471
6.612
71,897,792
-0.08(-1.14%)
Jan 23, 2004
6.677
6.704
6.580
6.688
42,654,512
+0.00(+0.04%)
Jan 22, 2004
6.478
6.720
6.430
6.685
94,395,536
+0.48(+7.67%)
Jan 21, 2004
6.322
6.330
6.196
6.208
57,932,300
-0.13(-2.01%)
Jan 20, 2004
6.448
6.455
6.324
6.336
31,680,696
-0.12(-1.84%)
Jan 16, 2004
6.471
6.487
6.366
6.454
36,418,128
+0.03(+0.45%)
Jan 15, 2004
6.307
6.502
6.255
6.425
48,703,028
+0.07(+1.03%)
Jan 14, 2004
6.302
6.403
6.297
6.360
33,484,254
+0.03(+0.55%)
Jan 13, 2004
6.169
6.348
6.160
6.325
46,465,844
+0.14(+2.32%)
Jan 12, 2004
6.119
6.186
6.053
6.181
33,674,540
+0.07(+1.10%)
Jan 09, 2004
6.212
6.219
6.107
6.114
35,791,344
-0.10(-1.60%)
Jan 08, 2004
6.305
6.366
6.194
6.213
41,687,652
-0.07(-1.18%)
Jan 07, 2004
6.276
6.302
6.194
6.287
33,572,524
+0.00(+0.06%)
Jan 06, 2004
6.245
6.330
6.205
6.284
44,229,680
+0.05(+0.84%)
Jan 05, 2004
6.105
6.263
6.071
6.232
68,399,552
+0.16(+2.57%)
Jan 02, 2004
6.207
6.268
6.036
6.075
47,220,840
-0.16(-2.49%)
Dec 31, 2003
6.214
6.236
6.139
6.231
27,919,062
+0.03(+0.51%)
Dec 30, 2003
6.139
6.215
6.125
6.199
21,063,888
+0.01(+0.19%)
Dec 29, 2003
6.114
6.198
6.063
6.187
29,898,356
+0.07(+1.20%)
Dec 26, 2003
6.179
6.249
6.090
6.114
16,666,534
-0.06(-0.97%)
Dec 24, 2003
6.120
6.217
6.115
6.174
16,581,601
+0.03(+0.44%)
Dec 23, 2003
6.065
6.188
5.993
6.147
46,172,648
+0.10(+1.67%)
Dec 22, 2003
5.913
6.070
5.890
6.045
55,606,160
+0.13(+2.15%)
Dec 19, 2003
5.795
5.931
5.747
5.918
64,273,764
+0.13(+2.28%)
Dec 18, 2003
5.545
5.786
5.540
5.786
60,184,732
+0.26(+4.73%)
Dec 17, 2003
5.527
5.558
5.474
5.525
25,132,734
-0.03(-0.52%)
Dec 16, 2003
5.497
5.588
5.451
5.554
38,068,248
+0.03(+0.56%)
Dec 15, 2003
5.649
5.690
5.498
5.523
43,416,024
-0.04(-0.71%)
Dec 12, 2003
5.527
5.581
5.460
5.562
37,082,328
+0.03(+0.51%)
Dec 11, 2003
5.337
5.552
5.313
5.534
46,052,684
+0.19(+3.59%)
Dec 10, 2003
5.328
5.376
5.259
5.342
38,825,224
+0.05(+1.00%)
Dec 09, 2003
5.364
5.434
5.281
5.289
35,064,812
-0.08(-1.56%)
Dec 08, 2003
5.364
5.439
5.278
5.373
30,198,042
-0.02(-0.32%)
Dec 05, 2003
5.392
5.461
5.316
5.391
26,750,176
-0.00(-0.02%)
Dec 04, 2003
5.314
5.413
5.271
5.392
29,228,654
+0.06(+1.21%)
Dec 03, 2003
5.440
5.471
5.315
5.327
33,868,528
-0.12(-2.16%)
Dec 02, 2003
5.452
5.501
5.436
5.445
30,333,026
-0.04(-0.76%)
Dec 01, 2003
5.429
5.505
5.391
5.486
42,818,452
+0.10(+1.79%)
Nov 28, 2003
5.366
5.404
5.356
5.390
11,280,080
+0.03(+0.52%)
Nov 26, 2003
5.317
5.419
5.266
5.362
34,316,492
+0.03(+0.60%)
Nov 25, 2003
5.272
5.392
5.260
5.330
48,988,320
+0.07(+1.34%)
Nov 24, 2003
5.056
5.283
5.027
5.260
56,141,180
+0.26(+5.19%)
Nov 21, 2003
5.069
5.072
4.894
5.000
53,539,604
-0.02(-0.35%)
Nov 20, 2003
5.031
5.131
4.986
5.017
49,511,280
-0.10(-1.90%)
Nov 19, 2003
4.958
5.154
4.882
5.115
69,090,376
+0.19(+3.78%)
Nov 18, 2003
5.192
5.207
4.928
4.929
59,293,296
-0.21(-4.07%)
Nov 17, 2003
5.205
5.285
5.063
5.138
50,365,344
-0.11(-2.02%)
Nov 14, 2003
5.391
5.422
5.233
5.244
40,589,972
-0.18(-3.29%)
Nov 13, 2003
5.363
5.453
5.328
5.422
36,259,200
+0.07(+1.33%)
Nov 12, 2003
5.236
5.353
5.217
5.351
42,112,456
+0.13(+2.51%)
Nov 11, 2003
5.269
5.333
5.208
5.220
40,424,624
-0.06(-1.08%)
Nov 10, 2003
5.429
5.449
5.261
5.277
29,797,670
-0.14(-2.51%)
Nov 07, 2003
5.454
5.493
5.408
5.413
32,558,622
+0.02(+0.38%)
Nov 06, 2003
5.509
5.532
5.353
5.393
38,975,324
-0.13(-2.41%)
Nov 05, 2003
5.531
5.566
5.468
5.526
31,213,128
-0.04(-0.78%)
Nov 04, 2003
5.518
5.648
5.497
5.569
35,424,932
+0.02(+0.43%)
Nov 03, 2003
5.377
5.545
5.356
5.545
39,005,152
+0.15(+2.81%)
Oct 31, 2003
5.503
5.543
5.391
5.394
30,575,802
-0.11(-1.91%)
Oct 30, 2003
5.516
5.633
5.489
5.499
48,452,320
-0.02(-0.31%)
Oct 29, 2003
5.520
5.582
5.437
5.516
47,931,780
-0.03(-0.57%)
Oct 28, 2003
5.432
5.548
5.386
5.548
52,531,524
+0.16(+2.97%)
Oct 27, 2003
5.386
5.415
5.326
5.388
35,461,516
+0.09(+1.69%)
Oct 24, 2003
5.204
5.299
5.140
5.298
40,614,776
+0.06(+1.22%)
Oct 23, 2003
5.294
5.337
5.187
5.234
50,933,220
-0.13(-2.34%)
Oct 22, 2003
5.333
5.374
5.304
5.360
38,803,176
-0.08(-1.51%)
Oct 21, 2003
5.430
5.494
5.399
5.442
47,784,732
-0.02(-0.30%)
Oct 20, 2003
5.282
5.482
5.276
5.458
64,299,532
+0.17(+3.17%)
Oct 17, 2003
5.247
5.311
5.179
5.290
176,270,560
-0.25(-4.59%)
Oct 16, 2003
5.555
5.622
5.528
5.545
44,691,864
-0.01(-0.17%)
Oct 15, 2003
5.714
5.715
5.537
5.555
40,450,456
-0.09(-1.59%)
Oct 14, 2003
5.653
5.728
5.641
5.644
37,074,744
-0.04(-0.78%)
Oct 13, 2003
5.648
5.714
5.524
5.689
78,274,496
-0.14(-2.43%)
Oct 10, 2003
5.815
5.834
5.747
5.830
29,273,702
+0.02(+0.35%)
Oct 09, 2003
5.777
5.940
5.747
5.810
72,150,552
+0.17(+3.04%)
Oct 08, 2003
5.559
5.719
5.524
5.638
60,146,156
+0.10(+1.88%)
Oct 07, 2003
5.499
5.565
5.449
5.534
38,413,888
-0.02(-0.43%)
Oct 06, 2003
5.579
5.585
5.484
5.558
27,581,068
+0.03(+0.51%)
Oct 03, 2003
5.408
5.603
5.386
5.530
67,085,532
+0.22(+4.08%)
Oct 02, 2003
5.252
5.340
5.237
5.314
35,390,240
+0.04(+0.73%)
Oct 01, 2003
5.162
5.280
5.058
5.275
70,849,728
+0.10(+1.98%)
Sep 30, 2003
5.345
5.352
5.140
5.173
47,446,348
-0.19(-3.61%)
Sep 29, 2003
5.299
5.378
5.241
5.367
34,123,100
+0.14(+2.64%)
Sep 26, 2003
5.328
5.379
5.216
5.229
39,692,468
-0.12(-2.24%)
Sep 25, 2003
5.308
5.472
5.258
5.348
54,175,836
+0.06(+1.20%)
Sep 24, 2003
5.377
5.521
5.274
5.285
69,554,240
-0.05(-1.01%)
Sep 23, 2003
5.259
5.357
5.218
5.339
42,053,484
+0.12(+2.31%)
Sep 22, 2003
5.222
5.238
5.162
5.218
46,494,328
-0.08(-1.46%)
Sep 19, 2003
5.391
5.497
5.280
5.295
45,018,364
-0.07(-1.24%)
Sep 18, 2003
5.288
5.372
5.241
5.362
41,909,104
+0.06(+1.16%)
Sep 17, 2003
5.284
5.356
5.236
5.300
35,849,220
+0.01(+0.11%)
Sep 16, 2003
5.206
5.314
5.179
5.294
41,193,568
+0.10(+1.89%)
Sep 15, 2003
5.128
5.225
5.111
5.196
53,582,696
+0.12(+2.39%)
Sep 12, 2003
4.992
5.077
4.918
5.074
38,108,400
+0.09(+1.78%)
Sep 11, 2003
5.015
5.063
4.966
4.986
40,206,724
+0.03(+0.56%)
Sep 10, 2003
4.884
5.058
4.863
4.958
66,092,272
+0.05(+1.06%)
Sep 09, 2003
5.002
5.034
4.873
4.906
67,126,144
-0.14(-2.77%)
Sep 08, 2003
5.112
5.198
5.015
5.045
48,880,004
-0.05(-1.00%)
Sep 05, 2003
5.101
5.211
5.063
5.097
47,460,900
-0.07(-1.44%)
Sep 04, 2003
5.046
5.190
4.901
5.171
85,851,360
+0.11(+2.15%)
Sep 03, 2003
5.323
5.338
5.055
5.062
82,437,632
-0.22(-4.13%)
Sep 02, 2003
5.436
5.441
5.270
5.280
57,751,344
-0.06(-1.19%)
Aug 29, 2003
5.293
5.386
5.241
5.343
47,648,592
+2.70(+102.37%)
Aug 28, 2003
2.691
2.695
2.614
2.640
73,307,040
-0.05(-1.78%)
Aug 27, 2003
2.701
2.710
2.661
2.688
38,011,444
-0.02(-0.59%)
Aug 26, 2003
2.682
2.711
2.659
2.704
53,527,736
+0.02(+0.60%)
Aug 25, 2003
2.673
2.689
2.661
2.688
42,954,716
+0.01(+0.46%)
Aug 22, 2003
2.732
2.752
2.674
2.676
67,375,536
-0.04(-1.44%)
Aug 21, 2003
2.681
2.722
2.665
2.715
75,778,160
+0.05(+2.03%)
Aug 20, 2003
2.635
2.682
2.633
2.661
60,782,432
+0.00(+0.12%)
Aug 19, 2003
2.601
2.684
2.598
2.657
99,233,552
+0.05(+1.82%)
Aug 18, 2003
2.502
2.610
2.500
2.610
76,935,424
+0.13(+5.04%)
Aug 15, 2003
2.473
2.500
2.461
2.485
24,873,978
+0.01(+0.36%)
Aug 14, 2003
2.442
2.479
2.441
2.476
42,525,408
+0.03(+1.39%)
Aug 13, 2003
2.500
2.503
2.439
2.442
61,847,408
-0.05(-2.07%)
Aug 12, 2003
2.458
2.495
2.430
2.494
58,486,564
+0.04(+1.54%)
Aug 11, 2003
2.418
2.459
2.411
2.456
60,421,564
+0.03(+1.35%)
Aug 08, 2003
2.463
2.474
2.405
2.423
78,813,392
-0.02(-0.95%)
Aug 07, 2003
2.447
2.487
2.438
2.446
67,820,400
-0.00(-0.02%)
Aug 06, 2003
2.464
2.509
2.428
2.447
97,985,032
-0.02(-0.72%)
Aug 05, 2003
2.483
2.514
2.464
2.464
78,705,552
-0.03(-1.10%)
Aug 04, 2003
2.528
2.535
2.454
2.492
110,177,816
-0.05(-1.82%)
Aug 01, 2003
2.582
2.598
2.532
2.538
80,522,336
-0.05(-1.88%)
Jul 31, 2003
2.626
2.631
2.583
2.587
72,852,848
-0.02(-0.79%)
Jul 30, 2003
2.604
2.625
2.583
2.608
66,974,224
+0.00(+0.02%)
Jul 29, 2003
2.653
2.659
2.594
2.607
93,667,056
-0.07(-2.48%)
Jul 28, 2003
2.717
2.718
2.661
2.673
65,099,368
-0.03(-1.20%)
Jul 25, 2003
2.653
2.708
2.630
2.706
135,538,128
-0.08(-3.02%)
Jul 24, 2003
2.785
2.841
2.776
2.790
102,140,200
+0.04(+1.40%)
Jul 23, 2003
2.718
2.772
2.703
2.752
60,387,344
+0.07(+2.67%)
Jul 22, 2003
2.686
2.698
2.645
2.680
50,613,832
+0.00(+0.10%)
Jul 21, 2003
2.653
2.678
2.633
2.677
43,053,228
+0.02(+0.86%)
Jul 18, 2003
2.671
2.676
2.632
2.655
54,727,520
-0.00(-0.09%)
Jul 17, 2003
2.694
2.709
2.638
2.657
58,685,664
-0.06(-2.25%)
Jul 16, 2003
2.738
2.739
2.681
2.718
47,731,032
-0.01(-0.34%)
Jul 15, 2003
2.764
2.769
2.715
2.727
49,576,852
-0.02(-0.72%)
Jul 14, 2003
2.756
2.779
2.741
2.747
59,156,452
+0.02(+0.78%)
Jul 11, 2003
2.704
2.732
2.688
2.726
57,854,008
+0.02(+0.88%)
Jul 10, 2003
2.716
2.739
2.692
2.702
78,804,064
-0.07(-2.40%)
Jul 09, 2003
2.722
2.784
2.715
2.769
85,612,856
+0.03(+0.91%)
Jul 08, 2003
2.751
2.770
2.708
2.744
73,132,832
-0.00(-0.10%)
Jul 07, 2003
2.687
2.753
2.681
2.746
73,335,040
+0.09(+3.43%)
Jul 03, 2003
2.610
2.675
2.610
2.655
62,943,492
+0.02(+0.80%)
Jul 02, 2003
2.578
2.647
2.563
2.634
89,297,768
+0.06(+2.49%)
Jul 01, 2003
2.495
2.576
2.475
2.570
88,524,688
+0.06(+2.50%)
Jun 30, 2003
2.491
2.550
2.461
2.507
69,296,016
+0.04(+1.60%)
Jun 27, 2003
2.495
2.512
2.464
2.468
58,298,868
-0.02(-0.74%)
Jun 26, 2003
2.437
2.498
2.425
2.486
64,382,816
+0.06(+2.29%)
Jun 25, 2003
2.456
2.477
2.428
2.430
56,258,100
-0.03(-1.03%)
Jun 24, 2003
2.463
2.486
2.446
2.456
59,583,684
-0.01(-0.43%)
Jun 23, 2003
2.458
2.466
2.434
2.466
57,679,796
+0.01(+0.37%)
Jun 20, 2003
2.479
2.485
2.447
2.457
73,861,824
+0.00(+0.02%)
Jun 19, 2003
2.478
2.502
2.454
2.457
52,737,560
-0.02(-0.89%)
Jun 18, 2003
2.443
2.504
2.435
2.479
81,705,520
+0.03(+1.03%)
Jun 17, 2003
2.454
2.487
2.441
2.454
67,211,688
+0.00(+0.12%)
Jun 16, 2003
2.419
2.454
2.400
2.451
72,284,584
+0.06(+2.42%)
Jun 13, 2003
2.429
2.439
2.387
2.393
50,826,412
-0.04(-1.58%)
Jun 12, 2003
2.419
2.442
2.407
2.431
80,840,688
+0.04(+1.69%)
Jun 11, 2003
2.344
2.398
2.326
2.391
86,503,616
+0.05(+2.23%)
Jun 10, 2003
2.347
2.347
2.323
2.339
50,678,124
+0.00(+0.02%)
Jun 09, 2003
2.341
2.372
2.319
2.338
68,844,928
+0.00(+0.02%)
Jun 06, 2003
2.459
2.462
2.322
2.338
94,738,256
-0.10(-4.08%)
Jun 05, 2003
2.459
2.460
2.412
2.437
69,332,312
-0.04(-1.52%)
Jun 04, 2003
2.378
2.482
2.375
2.475
93,663,944
+0.09(+3.64%)
Jun 03, 2003
2.387
2.400
2.356
2.388
69,449,488
-0.01(-0.38%)
Jun 02, 2003
2.458
2.465
2.393
2.397
59,253,928
-0.05(-2.19%)
May 30, 2003
2.415
2.463
2.408
2.451
49,598,628
+0.04(+1.50%)
May 29, 2003
2.443
2.454
2.396
2.414
69,576,000
-0.02(-1.02%)
May 28, 2003
2.459
2.495
2.435
2.439
91,495,624
-0.05(-1.81%)
May 27, 2003
2.384
2.492
2.377
2.484
121,692,408
+0.09(+3.63%)
May 23, 2003
2.394
2.411
2.381
2.397
57,400,848
+0.00(+0.08%)
May 22, 2003
2.341
2.396
2.330
2.395
54,719,224
+0.06(+2.37%)
May 21, 2003
2.348
2.362
2.323
2.340
55,788,348
-0.02(-0.71%)
May 20, 2003
2.333
2.368
2.309
2.357
65,814,884
+0.03(+1.19%)
May 19, 2003
2.373
2.382
2.326
2.329
65,900,952
-0.06(-2.61%)
May 16, 2003
2.362
2.411
2.358
2.391
95,943,224
+0.03(+1.13%)
May 15, 2003
2.354
2.386
2.334
2.365
75,954,448
+0.01(+0.46%)
May 14, 2003
2.359
2.373
2.326
2.354
61,431,580
+0.00(+0.15%)
May 13, 2003
2.279
2.361
2.276
2.350
117,734,264
+0.07(+2.89%)
May 12, 2003
2.250
2.299
2.249
2.284
53,250,864
+0.00(+0.07%)
May 09, 2003
2.262
2.287
2.243
2.282
44,632,772
+0.03(+1.50%)
May 08, 2003
2.256
2.272
2.245
2.249
44,179,384
-0.02(-1.07%)
May 07, 2003
2.285
2.293
2.266
2.273
46,913,896
-0.03(-1.11%)
May 06, 2003
2.270
2.309
2.268
2.299
69,388,304
+0.03(+1.43%)
May 05, 2003
2.288
2.305
2.266
2.266
54,991,948
-0.03(-1.30%)
May 02, 2003
2.224
2.300
2.224
2.296
72,000,456
+0.06(+2.74%)
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.