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
Digi Intl Inc
(NQ:
DGII
)
26.94
+0.04 (+0.15%)
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 (%)
Jun 30, 2004
10.47
10.85
10.46
10.72
207,300
+0.31(+2.98%)
Jun 29, 2004
10.64
10.72
10.41
10.41
202,600
-0.10(-0.95%)
Jun 28, 2004
10.40
10.60
10.32
10.51
105,600
+0.00(+0.00%)
Jun 25, 2004
10.30
10.73
6.490
10.51
1,538,300
+0.22(+2.14%)
Jun 24, 2004
10.35
10.62
10.27
10.29
120,500
-0.21(-2.00%)
Jun 23, 2004
10.41
10.53
10.32
10.50
127,600
+0.04(+0.38%)
Jun 22, 2004
10.18
10.57
10.18
10.46
79,600
+0.23(+2.25%)
Jun 21, 2004
10.50
10.55
9.950
10.23
73,700
-0.27(-2.57%)
Jun 18, 2004
10.19
10.51
10.19
10.50
91,000
+0.17(+1.65%)
Jun 17, 2004
10.33
10.51
10.17
10.33
82,000
-0.13(-1.24%)
Jun 16, 2004
10.26
10.64
10.26
10.46
52,700
-0.04(-0.38%)
Jun 15, 2004
10.37
10.62
10.32
10.50
104,300
+0.12(+1.16%)
Jun 14, 2004
10.62
10.62
10.30
10.38
68,200
-0.20(-1.89%)
Jun 10, 2004
10.57
10.65
10.41
10.58
106,300
+0.08(+0.76%)
Jun 09, 2004
10.49
10.58
10.37
10.50
72,400
+0.04(+0.38%)
Jun 08, 2004
10.52
10.55
10.30
10.46
85,600
-0.06(-0.57%)
Jun 07, 2004
10.22
10.56
10.21
10.52
91,200
+0.13(+1.25%)
Jun 04, 2004
10.05
10.39
10.05
10.39
55,600
+0.41(+4.11%)
Jun 03, 2004
10.30
10.35
9.940
9.980
60,700
-0.29(-2.82%)
Jun 02, 2004
10.37
10.45
9.900
10.27
50,900
-0.13(-1.25%)
Jun 01, 2004
10.16
10.49
10.11
10.40
56,500
+0.01(+0.10%)
May 28, 2004
10.24
10.40
10.11
10.39
61,700
-0.05(-0.48%)
May 27, 2004
10.18
10.50
10.18
10.44
93,400
+0.04(+0.38%)
May 26, 2004
10.15
10.45
10.15
10.40
86,200
+0.16(+1.56%)
May 25, 2004
10.18
10.50
9.880
10.24
140,800
-0.06(-0.58%)
May 24, 2004
10.22
10.50
10.20
10.30
83,100
-0.12(-1.15%)
May 21, 2004
10.12
10.44
10.05
10.42
83,600
+0.27(+2.66%)
May 20, 2004
10.00
10.25
9.850
10.15
155,000
+0.15(+1.50%)
May 19, 2004
9.990
10.13
9.900
10.00
70,300
+0.15(+1.52%)
May 18, 2004
10.22
10.24
9.850
9.850
78,200
-0.15(-1.50%)
May 17, 2004
9.940
10.24
9.940
10.00
89,100
-0.02(-0.20%)
May 14, 2004
10.15
10.34
9.980
10.02
88,700
-0.12(-1.18%)
May 13, 2004
10.20
10.40
10.10
10.14
104,200
-0.23(-2.22%)
May 12, 2004
10.28
10.50
10.10
10.37
68,000
-0.09(-0.86%)
May 11, 2004
10.20
10.50
10.03
10.46
102,400
+0.19(+1.85%)
May 10, 2004
10.35
10.45
10.12
10.27
210,500
-0.20(-1.91%)
May 07, 2004
10.39
10.57
10.39
10.47
142,700
+0.04(+0.38%)
May 06, 2004
10.34
10.66
10.34
10.43
140,100
-0.07(-0.67%)
May 05, 2004
10.39
10.69
10.35
10.50
114,600
+0.07(+0.67%)
May 04, 2004
10.08
10.74
9.990
10.43
147,300
+0.39(+3.88%)
May 03, 2004
9.760
10.10
9.560
10.04
121,900
+0.34(+3.51%)
Apr 30, 2004
9.690
10.04
9.690
9.700
101,600
-0.08(-0.82%)
Apr 29, 2004
10.20
10.65
9.520
9.780
315,700
-0.66(-6.32%)
Apr 28, 2004
10.26
10.61
10.05
10.44
247,300
+0.26(+2.55%)
Apr 27, 2004
10.38
10.38
10.15
10.18
154,400
-0.25(-2.40%)
Apr 26, 2004
10.32
10.53
10.19
10.43
171,700
+0.00(+0.00%)
Apr 23, 2004
10.28
10.55
10.28
10.43
163,800
+0.11(+1.07%)
Apr 22, 2004
10.22
10.32
9.970
10.32
217,900
+0.05(+0.49%)
Apr 21, 2004
10.00
10.29
9.950
10.27
275,800
+0.41(+4.16%)
Apr 20, 2004
10.07
10.26
9.840
9.860
260,800
-0.19(-1.89%)
Apr 19, 2004
9.550
10.20
9.550
10.05
304,900
+0.42(+4.36%)
Apr 16, 2004
9.440
9.724
9.200
9.630
369,400
+0.45(+4.90%)
Apr 15, 2004
9.500
9.640
9.100
9.180
258,200
-0.18(-1.92%)
Apr 14, 2004
9.080
9.620
9.010
9.360
326,300
+0.43(+4.82%)
Apr 13, 2004
9.120
9.190
8.810
8.930
247,000
-0.19(-2.08%)
Apr 12, 2004
9.130
9.200
8.990
9.120
366,300
+0.12(+1.33%)
Apr 08, 2004
9.000
9.200
8.720
9.000
1,305,500
+0.40(+4.65%)
Apr 07, 2004
9.990
10.00
8.560
8.600
560,500
-1.39(-13.91%)
Apr 06, 2004
10.25
10.25
9.750
9.990
203,100
-0.32(-3.10%)
Apr 05, 2004
10.19
10.50
10.00
10.31
164,500
+0.16(+1.58%)
Apr 02, 2004
10.29
10.49
10.04
10.15
165,500
+0.05(+0.50%)
Apr 01, 2004
10.05
10.10
9.850
10.10
496,900
+0.23(+2.33%)
Mar 31, 2004
10.20
10.20
9.570
9.870
204,700
-0.21(-2.08%)
Mar 30, 2004
9.670
10.16
9.650
10.08
140,900
+0.34(+3.49%)
Mar 29, 2004
10.15
10.20
9.530
9.740
189,900
-0.42(-4.13%)
Mar 26, 2004
9.950
10.23
9.720
10.16
144,200
+0.16(+1.60%)
Mar 25, 2004
9.510
10.12
9.510
10.00
163,600
+0.33(+3.41%)
Mar 24, 2004
10.12
10.12
9.460
9.670
144,800
-0.49(-4.82%)
Mar 23, 2004
10.25
10.50
10.00
10.16
57,600
-0.10(-0.97%)
Mar 22, 2004
10.31
10.54
10.18
10.26
113,400
-0.24(-2.29%)
Mar 19, 2004
10.22
10.55
10.14
10.50
105,400
+0.25(+2.44%)
Mar 18, 2004
10.25
10.44
10.16
10.25
63,300
-0.06(-0.58%)
Mar 17, 2004
10.05
10.40
10.05
10.31
132,300
+0.24(+2.38%)
Mar 16, 2004
10.03
10.29
9.500
10.07
160,600
+0.15(+1.51%)
Mar 15, 2004
11.29
11.50
9.800
9.920
318,600
-1.55(-13.48%)
Mar 12, 2004
11.29
11.52
10.86
11.47
143,100
+0.24(+2.10%)
Mar 11, 2004
10.91
11.26
10.86
11.23
136,900
+0.20(+1.81%)
Mar 10, 2004
11.04
11.25
10.91
11.03
157,700
-0.22(-1.96%)
Mar 09, 2004
11.62
11.62
11.21
11.25
159,200
-0.30(-2.60%)
Mar 08, 2004
11.68
11.76
11.52
11.55
86,500
-0.15(-1.28%)
Mar 05, 2004
11.53
11.89
11.50
11.70
68,700
-0.17(-1.43%)
Mar 04, 2004
11.69
11.87
11.30
11.87
118,800
+0.43(+3.76%)
Mar 03, 2004
11.53
11.66
11.28
11.44
132,600
-0.12(-1.04%)
Mar 02, 2004
11.65
11.90
11.50
11.56
129,500
-0.28(-2.36%)
Mar 01, 2004
11.67
11.84
11.40
11.84
135,700
+0.18(+1.54%)
Feb 27, 2004
11.32
11.66
11.10
11.66
86,600
+0.36(+3.19%)
Feb 26, 2004
11.48
11.48
10.90
11.30
154,700
-0.19(-1.65%)
Feb 25, 2004
10.92
11.50
10.92
11.49
155,600
+0.52(+4.74%)
Feb 24, 2004
10.66
11.08
10.59
10.97
156,200
-0.02(-0.19%)
Feb 23, 2004
11.12
11.23
10.81
10.99
325,000
+0.00(+0.01%)
Feb 20, 2004
11.45
11.60
10.76
10.99
324,500
-0.57(-4.93%)
Feb 19, 2004
12.01
12.22
11.45
11.56
206,500
-0.49(-4.07%)
Feb 18, 2004
11.95
12.19
11.79
12.05
78,400
+0.08(+0.67%)
Feb 17, 2004
11.71
12.00
11.70
11.97
129,100
+0.28(+2.40%)
Feb 13, 2004
11.81
12.33
11.36
11.69
347,100
-0.55(-4.49%)
Feb 12, 2004
11.94
12.29
11.92
12.24
262,400
+0.31(+2.60%)
Feb 11, 2004
11.79
12.12
11.60
11.93
806,200
+0.16(+1.36%)
Feb 10, 2004
11.67
11.77
11.55
11.77
499,300
+0.23(+1.99%)
Feb 09, 2004
11.40
11.65
11.17
11.54
673,200
+0.19(+1.67%)
Feb 06, 2004
11.01
11.39
10.87
11.35
383,700
+0.40(+3.65%)
Feb 05, 2004
10.80
11.10
10.80
10.95
164,800
+0.29(+2.72%)
Feb 04, 2004
10.99
10.99
10.64
10.66
158,800
-0.23(-2.11%)
Feb 03, 2004
11.09
11.09
10.81
10.89
109,500
-0.06(-0.55%)
Feb 02, 2004
11.05
11.19
10.90
10.95
227,400
+0.15(+1.39%)
Jan 30, 2004
10.52
11.00
10.25
10.80
187,200
+0.22(+2.08%)
Jan 29, 2004
10.10
10.79
9.790
10.58
452,100
+0.39(+3.83%)
Jan 28, 2004
10.63
10.99
9.590
10.19
215,400
-0.65(-6.00%)
Jan 27, 2004
10.98
11.11
10.66
10.84
155,400
-0.11(-1.00%)
Jan 26, 2004
10.49
11.10
10.20
10.95
331,700
+0.46(+4.39%)
Jan 23, 2004
10.55
10.55
9.970
10.49
331,400
-0.06(-0.57%)
Jan 22, 2004
10.73
10.75
10.30
10.55
260,600
-0.18(-1.68%)
Jan 21, 2004
11.07
11.10
10.38
10.73
346,500
-0.40(-3.59%)
Jan 20, 2004
10.99
11.13
10.75
11.13
417,900
+0.35(+3.25%)
Jan 16, 2004
10.53
11.10
10.52
10.78
1,218,800
+0.58(+5.69%)
Jan 15, 2004
10.00
10.29
9.950
10.20
348,829
+0.15(+1.49%)
Jan 14, 2004
10.16
10.17
9.841
10.05
174,005
-0.09(-0.85%)
Jan 13, 2004
10.13
10.26
9.630
10.14
224,736
-0.10(-1.02%)
Jan 12, 2004
10.00
10.24
10.00
10.24
289,582
+0.13(+1.29%)
Jan 09, 2004
10.06
10.40
9.910
10.11
268,021
+0.04(+0.40%)
Jan 08, 2004
9.920
10.29
9.820
10.07
258,840
+0.07(+0.70%)
Jan 07, 2004
9.940
10.15
9.700
10.00
218,333
+0.08(+0.81%)
Jan 06, 2004
9.830
10.00
9.690
9.920
219,300
+0.04(+0.40%)
Jan 05, 2004
9.510
9.880
9.430
9.880
166,500
+0.32(+3.35%)
Jan 02, 2004
9.600
9.880
9.260
9.560
172,700
-0.04(-0.42%)
Dec 31, 2003
9.490
9.600
9.370
9.600
100,000
+0.13(+1.37%)
Dec 30, 2003
9.300
9.470
9.300
9.470
110,024
+0.17(+1.83%)
Dec 29, 2003
9.120
9.350
9.100
9.300
73,136
+0.10(+1.09%)
Dec 26, 2003
9.250
9.250
9.060
9.200
41,847
+0.10(+1.10%)
Dec 24, 2003
9.400
9.500
8.920
9.100
68,680
-0.39(-4.11%)
Dec 23, 2003
9.350
9.500
9.130
9.490
64,120
+0.16(+1.71%)
Dec 22, 2003
8.840
9.330
8.780
9.330
93,208
+0.35(+3.90%)
Dec 19, 2003
9.400
9.400
8.820
8.980
104,545
-0.47(-4.97%)
Dec 18, 2003
8.960
9.470
8.960
9.450
140,151
+0.42(+4.70%)
Dec 17, 2003
8.970
9.200
8.760
9.026
81,741
+0.05(+0.51%)
Dec 16, 2003
9.150
9.370
8.860
8.980
76,027
-0.31(-3.34%)
Dec 15, 2003
9.500
9.660
9.100
9.290
231,297
-0.21(-2.21%)
Dec 12, 2003
9.000
9.500
9.000
9.500
211,705
+0.43(+4.74%)
Dec 11, 2003
8.730
9.110
8.730
9.070
278,649
+0.34(+3.89%)
Dec 10, 2003
8.610
8.910
8.540
8.730
127,965
+0.06(+0.69%)
Dec 09, 2003
8.000
9.000
8.000
8.670
159,310
-0.22(-2.47%)
Dec 08, 2003
8.310
9.000
8.310
8.890
90,736
+0.19(+2.18%)
Dec 05, 2003
8.720
8.760
8.570
8.700
76,827
-0.02(-0.23%)
Dec 04, 2003
8.930
9.000
8.410
8.720
124,414
-0.31(-3.43%)
Dec 03, 2003
8.950
9.210
8.930
9.030
175,348
+0.05(+0.56%)
Dec 02, 2003
8.700
8.992
8.370
8.980
263,933
+0.28(+3.22%)
Dec 01, 2003
8.460
8.800
8.460
8.700
238,798
+0.12(+1.40%)
Nov 28, 2003
8.390
8.600
8.390
8.580
71,084
+0.13(+1.54%)
Nov 26, 2003
8.550
8.590
8.390
8.450
70,879
-0.10(-1.17%)
Nov 25, 2003
8.500
8.580
8.280
8.550
110,571
+0.01(+0.12%)
Nov 24, 2003
8.600
8.610
8.360
8.540
136,330
-0.03(-0.35%)
Nov 21, 2003
8.450
8.570
8.200
8.570
88,557
+0.19(+2.27%)
Nov 20, 2003
8.400
8.570
8.230
8.380
111,727
-0.17(-1.99%)
Nov 19, 2003
8.200
8.590
8.180
8.550
215,007
+0.32(+3.89%)
Nov 18, 2003
8.090
8.300
7.990
8.230
125,397
+0.22(+2.75%)
Nov 17, 2003
8.080
8.230
7.800
8.010
158,644
-0.24(-2.91%)
Nov 14, 2003
8.450
8.590
7.970
8.250
278,807
-0.26(-3.06%)
Nov 13, 2003
8.630
8.670
8.200
8.510
239,712
-0.02(-0.23%)
Nov 12, 2003
8.600
8.770
8.190
8.530
459,889
+0.28(+3.39%)
Nov 11, 2003
8.270
8.490
7.980
8.250
389,483
+0.05(+0.61%)
Nov 10, 2003
8.030
8.345
7.950
8.200
474,780
+0.20(+2.50%)
Nov 07, 2003
8.060
8.290
7.760
8.000
588,958
+0.40(+5.25%)
Nov 06, 2003
9.520
9.630
7.540
7.601
1,255,345
-1.88(-19.82%)
Nov 05, 2003
9.690
9.700
9.410
9.480
144,859
-0.17(-1.76%)
Nov 04, 2003
9.549
9.690
9.500
9.650
167,725
+0.15(+1.58%)
Nov 03, 2003
9.220
9.630
9.220
9.500
218,717
+0.20(+2.15%)
Oct 31, 2003
9.450
9.450
9.150
9.300
73,181
-0.06(-0.64%)
Oct 30, 2003
9.510
9.510
9.310
9.360
61,449
-0.06(-0.64%)
Oct 29, 2003
9.489
9.500
9.250
9.420
113,966
+0.06(+0.64%)
Oct 28, 2003
9.110
9.480
9.110
9.360
394,462
+0.12(+1.30%)
Oct 27, 2003
9.180
9.240
8.980
9.240
135,800
+0.06(+0.65%)
Oct 24, 2003
9.160
9.390
8.760
9.180
240,900
-0.21(-2.24%)
Oct 23, 2003
8.710
9.410
8.670
9.390
218,600
+0.14(+1.51%)
Oct 22, 2003
9.249
9.260
9.130
9.250
200,000
-0.04(-0.40%)
Oct 21, 2003
8.760
9.400
8.760
9.287
469,500
+0.53(+6.02%)
Oct 20, 2003
9.040
9.200
8.710
8.760
169,574
-0.44(-4.78%)
Oct 17, 2003
9.250
9.260
9.000
9.200
133,867
+0.01(+0.11%)
Oct 16, 2003
8.780
9.210
8.900
9.190
234,744
+0.41(+4.67%)
Oct 15, 2003
8.920
8.970
8.650
8.780
200,797
-0.11(-1.24%)
Oct 14, 2003
7.950
8.900
7.950
8.890
514,525
+0.82(+10.16%)
Oct 13, 2003
7.770
8.070
7.770
8.070
80,681
+0.27(+3.46%)
Oct 10, 2003
8.070
8.130
7.730
7.800
60,232
-0.29(-3.54%)
Oct 09, 2003
8.060
8.337
8.000
8.086
152,234
+0.04(+0.45%)
Oct 08, 2003
8.140
8.200
8.000
8.050
115,090
-0.09(-1.06%)
Oct 07, 2003
8.110
8.200
7.940
8.136
104,090
-0.01(-0.17%)
Oct 06, 2003
8.150
8.232
8.000
8.150
283,431
+0.06(+0.74%)
Oct 03, 2003
7.980
8.190
7.670
8.090
349,866
+0.18(+2.28%)
Oct 02, 2003
7.680
8.080
7.320
7.910
780,842
+1.11(+16.32%)
Oct 01, 2003
6.760
6.900
6.610
6.800
56,673
+0.18(+2.73%)
Sep 30, 2003
6.580
6.700
6.350
6.619
46,060
-0.15(-2.23%)
Sep 29, 2003
6.310
6.820
6.310
6.770
82,050
+0.40(+6.28%)
Sep 26, 2003
6.400
6.500
6.300
6.370
130,738
-0.13(-2.00%)
Sep 25, 2003
6.830
7.120
6.330
6.500
236,794
-0.41(-5.93%)
Sep 24, 2003
7.160
7.240
6.760
6.910
64,531
-0.24(-3.37%)
Sep 23, 2003
7.080
7.190
7.000
7.151
41,445
+0.14(+2.01%)
Sep 22, 2003
7.060
7.190
6.770
7.010
69,755
+0.00(+0.00%)
Sep 19, 2003
7.420
7.460
6.800
7.010
112,595
-0.39(-5.27%)
Sep 18, 2003
6.900
7.470
6.680
7.400
165,764
+0.60(+8.82%)
Sep 17, 2003
6.960
7.140
6.800
6.800
98,935
-0.13(-1.88%)
Sep 16, 2003
6.451
6.970
6.451
6.930
150,600
+0.54(+8.45%)
Sep 15, 2003
6.260
6.550
6.260
6.390
39,000
-0.10(-1.54%)
Sep 12, 2003
6.250
6.490
6.201
6.490
21,500
+0.10(+1.56%)
Sep 11, 2003
6.250
6.400
6.150
6.390
52,000
+0.19(+3.06%)
Sep 10, 2003
6.370
6.560
6.170
6.200
33,100
-0.25(-3.88%)
Sep 09, 2003
6.451
6.560
6.420
6.450
34,100
-0.10(-1.53%)
Sep 08, 2003
6.460
6.580
6.400
6.550
70,500
+0.10(+1.55%)
Sep 05, 2003
6.290
6.550
6.290
6.450
39,000
-0.10(-1.53%)
Sep 04, 2003
6.400
6.550
6.320
6.550
46,100
+0.08(+1.24%)
Sep 03, 2003
6.440
6.650
6.400
6.470
73,800
-0.17(-2.56%)
Sep 02, 2003
6.400
6.650
6.400
6.640
72,300
+0.17(+2.63%)
Aug 29, 2003
6.550
6.580
6.350
6.470
21,700
-0.02(-0.29%)
Aug 28, 2003
6.160
6.520
6.160
6.489
56,500
+0.37(+6.03%)
Aug 27, 2003
6.430
6.520
6.120
6.120
27,200
-0.31(-4.82%)
Aug 26, 2003
6.170
6.430
6.020
6.430
42,200
+0.23(+3.71%)
Aug 25, 2003
6.010
6.250
6.010
6.200
94,600
+0.15(+2.48%)
Aug 22, 2003
6.300
6.350
6.050
6.050
28,400
-0.30(-4.72%)
Aug 21, 2003
6.200
6.350
6.160
6.350
156,600
+0.16(+2.58%)
Aug 20, 2003
6.210
6.210
6.100
6.190
128,100
-0.01(-0.16%)
Aug 19, 2003
6.100
6.200
6.000
6.200
66,100
+0.27(+4.55%)
Aug 18, 2003
5.750
5.940
5.710
5.930
90,000
+0.17(+2.95%)
Aug 15, 2003
5.650
5.760
5.550
5.760
9,500
+0.09(+1.59%)
Aug 14, 2003
5.600
5.780
5.600
5.670
37,500
+0.02(+0.28%)
Aug 13, 2003
5.500
5.730
5.500
5.654
71,600
+0.18(+3.36%)
Aug 12, 2003
5.460
5.680
5.430
5.470
69,700
+0.00(+0.00%)
Aug 11, 2003
5.361
5.530
5.360
5.470
33,400
-0.03(-0.55%)
Aug 08, 2003
5.500
5.680
5.400
5.500
56,000
-0.14(-2.46%)
Aug 07, 2003
5.740
5.800
5.500
5.639
96,700
-0.11(-1.93%)
Aug 06, 2003
5.850
5.900
5.630
5.750
52,800
-0.26(-4.33%)
Aug 05, 2003
5.900
6.070
5.600
6.010
104,600
+0.11(+1.86%)
Aug 04, 2003
6.190
6.190
5.900
5.900
18,100
-0.16(-2.64%)
Aug 01, 2003
5.980
6.140
5.750
6.060
31,100
+0.10(+1.68%)
Jul 31, 2003
6.120
6.270
5.900
5.960
43,800
-0.38(-5.99%)
Jul 30, 2003
6.250
6.350
6.060
6.340
56,600
+0.07(+1.12%)
Jul 29, 2003
6.010
6.320
6.010
6.270
111,000
+0.20(+3.29%)
Jul 28, 2003
5.900
6.209
5.900
6.070
39,900
-0.02(-0.33%)
Jul 25, 2003
6.200
6.290
5.810
6.090
62,600
-0.13(-2.11%)
Jul 24, 2003
6.410
6.550
6.200
6.221
70,300
-0.19(-2.95%)
Jul 23, 2003
6.760
6.780
6.200
6.410
238,300
-0.36(-5.32%)
Jul 22, 2003
6.610
6.770
6.500
6.770
109,500
+0.19(+2.89%)
Jul 21, 2003
6.700
6.750
6.400
6.580
101,300
+0.14(+2.17%)
Jul 18, 2003
6.100
7.000
5.950
6.440
287,500
+0.47(+7.87%)
Jul 17, 2003
6.520
6.520
5.420
5.970
391,800
-0.78(-11.56%)
Jul 16, 2003
7.200
7.200
6.400
6.750
166,300
-0.45(-6.25%)
Jul 15, 2003
7.310
7.310
7.130
7.200
116,000
+0.01(+0.15%)
Jul 14, 2003
7.020
7.340
6.950
7.189
138,200
+0.27(+3.89%)
Jul 11, 2003
7.000
7.290
6.900
6.920
104,500
-0.05(-0.72%)
Jul 10, 2003
7.010
7.010
6.500
6.970
119,900
-0.03(-0.43%)
Jul 09, 2003
6.950
7.050
6.880
7.000
234,800
+0.10(+1.45%)
Jul 08, 2003
6.370
6.990
6.250
6.900
263,700
+0.53(+8.32%)
Jul 07, 2003
6.050
6.550
6.010
6.370
151,500
+0.35(+5.81%)
Jul 03, 2003
6.000
6.100
5.850
6.020
72,000
+0.14(+2.38%)
Jul 02, 2003
5.700
6.060
5.590
5.880
76,088
+0.18(+3.16%)
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.