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
Australia Ishares MSCI ETF
(NY:
EWA
)
25.10
+0.01 (+0.04%)
Streaming Delayed Price
Updated: 12:59 PM EDT, May 21, 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 (%)
Mar 31, 2005
9.077
9.120
9.013
9.019
245,787
-0.02(-0.24%)
Mar 30, 2005
8.997
9.056
8.987
9.040
251,053
+0.11(+1.19%)
Mar 29, 2005
8.997
9.056
8.907
8.934
863,171
-0.13(-1.47%)
Mar 28, 2005
9.109
9.109
9.040
9.067
343,011
+0.06(+0.71%)
Mar 24, 2005
9.067
9.136
8.987
9.003
1,042,011
-0.10(-1.05%)
Mar 23, 2005
9.120
9.199
9.040
9.098
2,018,392
-0.29(-3.06%)
Mar 22, 2005
9.476
9.582
9.332
9.386
648,224
-0.16(-1.73%)
Mar 21, 2005
9.625
9.625
9.503
9.550
670,227
-0.10(-0.99%)
Mar 18, 2005
9.630
9.646
9.598
9.646
732,661
+0.04(+0.39%)
Mar 17, 2005
9.598
9.614
9.557
9.609
696,178
+0.02(+0.17%)
Mar 16, 2005
9.577
9.630
9.561
9.593
545,358
+0.06(+0.61%)
Mar 15, 2005
9.566
9.588
9.518
9.534
386,640
-0.03(-0.33%)
Mar 14, 2005
9.566
9.588
9.518
9.566
423,311
+0.05(+0.50%)
Mar 11, 2005
9.550
9.604
9.503
9.518
481,796
-0.05(-0.56%)
Mar 10, 2005
9.588
9.593
9.492
9.572
564,352
-0.05(-0.50%)
Mar 09, 2005
9.635
9.683
9.588
9.620
538,965
-0.07(-0.71%)
Mar 08, 2005
9.726
9.726
9.662
9.689
604,220
+0.07(+0.77%)
Mar 07, 2005
9.620
9.641
9.609
9.614
1,276,515
+0.02(+0.22%)
Mar 04, 2005
9.545
9.646
9.518
9.593
1,076,049
+0.15(+1.58%)
Mar 03, 2005
9.423
9.460
9.386
9.444
441,928
+0.07(+0.74%)
Mar 02, 2005
9.380
9.428
9.332
9.375
441,740
-0.01(-0.06%)
Mar 01, 2005
9.407
9.433
9.380
9.380
680,194
-0.05(-0.56%)
Feb 28, 2005
9.444
9.471
9.375
9.433
640,326
+0.12(+1.31%)
Feb 25, 2005
9.263
9.322
9.226
9.311
433,090
+0.11(+1.16%)
Feb 24, 2005
9.221
9.221
9.104
9.205
450,579
-0.09(-0.97%)
Feb 23, 2005
9.306
9.316
9.226
9.295
700,316
-0.09(-0.91%)
Feb 22, 2005
9.327
9.407
9.322
9.380
570,934
+0.05(+0.51%)
Feb 18, 2005
9.348
9.380
9.306
9.332
553,633
+0.03(+0.34%)
Feb 17, 2005
9.300
9.380
9.274
9.300
305,212
+0.00(+0.00%)
Feb 16, 2005
9.242
9.306
9.162
9.300
562,095
-0.01(-0.06%)
Feb 15, 2005
9.226
9.306
9.199
9.306
466,375
+0.03(+0.34%)
Feb 14, 2005
9.306
9.343
9.274
9.274
881,224
-0.06(-0.63%)
Feb 11, 2005
9.258
9.375
9.231
9.332
581,465
+0.04(+0.46%)
Feb 10, 2005
9.205
9.290
9.157
9.290
582,217
+0.24(+2.70%)
Feb 09, 2005
9.024
9.072
8.992
9.045
670,791
-0.03(-0.35%)
Feb 08, 2005
9.045
9.093
9.008
9.077
273,995
-0.03(-0.35%)
Feb 07, 2005
9.152
9.178
9.077
9.109
804,310
-0.02(-0.23%)
Feb 04, 2005
9.067
9.136
9.067
9.130
892,508
+0.10(+1.06%)
Feb 03, 2005
9.040
9.051
8.987
9.035
510,756
-0.12(-1.28%)
Feb 02, 2005
9.093
9.157
9.056
9.152
1,232,511
+0.12(+1.29%)
Feb 01, 2005
8.971
9.035
8.928
9.035
670,415
+0.09(+0.95%)
Jan 31, 2005
8.965
9.003
8.928
8.950
1,055,363
+0.02(+0.24%)
Jan 28, 2005
8.907
8.971
8.870
8.928
568,865
-0.11(-1.24%)
Jan 27, 2005
9.013
9.040
8.950
9.040
599,706
+0.12(+1.37%)
Jan 26, 2005
8.902
8.928
8.843
8.918
873,702
+0.14(+1.64%)
Jan 25, 2005
8.801
8.822
8.732
8.774
363,697
-0.01(-0.06%)
Jan 24, 2005
8.801
8.801
8.668
8.779
252,369
+0.05(+0.55%)
Jan 21, 2005
8.694
8.769
8.668
8.732
172,822
+0.13(+1.55%)
Jan 20, 2005
8.577
8.652
8.577
8.599
858,094
-0.03(-0.37%)
Jan 19, 2005
8.668
8.716
8.599
8.630
985,595
-0.04(-0.49%)
Jan 18, 2005
8.615
8.673
8.572
8.673
1,365,653
-0.10(-1.09%)
Jan 14, 2005
8.689
8.774
8.678
8.769
2,641,981
+0.07(+0.79%)
Jan 13, 2005
8.811
8.811
8.700
8.700
952,685
-0.14(-1.62%)
Jan 12, 2005
8.753
8.848
8.710
8.843
1,162,742
+0.15(+1.71%)
Jan 11, 2005
8.721
8.737
8.657
8.694
815,969
+0.01(+0.12%)
Jan 10, 2005
8.710
8.753
8.678
8.684
469,196
+0.04(+0.49%)
Jan 07, 2005
8.758
8.758
8.588
8.641
485,557
-0.01(-0.12%)
Jan 06, 2005
8.668
8.668
8.577
8.652
264,969
+0.02(+0.18%)
Jan 05, 2005
8.615
8.678
8.615
8.636
2,165,639
+0.03(+0.37%)
Jan 04, 2005
8.817
8.822
8.572
8.604
1,753,234
-0.15(-1.77%)
Jan 03, 2005
8.838
8.859
8.758
8.759
845,870
-0.13(-1.43%)
Dec 31, 2004
8.859
8.902
8.811
8.886
1,269,369
+0.06(+0.66%)
Dec 30, 2004
8.838
8.854
8.790
8.827
698,999
+0.07(+0.79%)
Dec 29, 2004
8.801
8.801
8.716
8.758
1,668,046
-0.15(-1.67%)
Dec 28, 2004
8.880
8.934
8.864
8.907
701,632
+0.06(+0.72%)
Dec 27, 2004
8.801
8.880
8.774
8.843
1,148,074
+0.16(+1.90%)
Dec 23, 2004
8.732
8.732
8.646
8.678
1,669,550
-0.30(-3.37%)
Dec 22, 2004
8.981
8.992
8.918
8.981
606,852
+0.07(+0.84%)
Dec 21, 2004
8.950
8.950
8.859
8.907
1,000,827
+0.09(+1.03%)
Dec 20, 2004
8.864
8.880
8.806
8.817
571,498
+0.00(+0.00%)
Dec 17, 2004
8.774
8.827
8.684
8.817
534,263
+0.12(+1.41%)
Dec 16, 2004
8.758
8.758
8.678
8.694
343,576
-0.07(-0.85%)
Dec 15, 2004
8.678
8.806
8.678
8.769
428,952
+0.10(+1.17%)
Dec 14, 2004
8.689
8.694
8.615
8.668
426,696
+0.05(+0.62%)
Dec 13, 2004
8.476
8.641
8.476
8.615
936,888
+0.14(+1.69%)
Dec 10, 2004
8.450
8.482
8.402
8.471
229,991
-0.03(-0.31%)
Dec 09, 2004
8.402
8.508
8.381
8.498
1,126,072
-0.01(-0.13%)
Dec 08, 2004
8.482
8.545
8.423
8.508
1,172,333
-0.29(-3.32%)
Dec 07, 2004
8.854
8.875
8.753
8.801
1,055,363
-0.08(-0.90%)
Dec 06, 2004
8.923
8.923
8.864
8.880
461,298
-0.10(-1.07%)
Dec 03, 2004
8.907
8.976
8.864
8.976
354,295
+0.07(+0.78%)
Dec 02, 2004
8.944
8.976
8.864
8.907
497,592
+0.05(+0.54%)
Dec 01, 2004
8.795
8.870
8.774
8.859
512,073
+0.02(+0.18%)
Nov 30, 2004
8.902
8.939
8.806
8.843
1,162,930
-0.18(-1.95%)
Nov 29, 2004
9.024
9.051
8.976
9.019
1,732,172
-0.02(-0.18%)
Nov 26, 2004
9.019
9.040
9.003
9.035
402,249
+0.09(+1.01%)
Nov 24, 2004
8.950
8.955
8.902
8.944
522,980
+0.07(+0.84%)
Nov 23, 2004
8.880
8.886
8.811
8.870
376,673
+0.13(+1.46%)
Nov 22, 2004
8.726
8.753
8.641
8.742
455,844
-0.04(-0.48%)
Nov 19, 2004
8.790
8.859
8.758
8.785
538,777
-0.01(-0.06%)
Nov 18, 2004
8.801
8.817
8.737
8.790
557,770
-0.03(-0.36%)
Nov 17, 2004
8.774
8.859
8.747
8.822
458,289
+0.15(+1.78%)
Nov 16, 2004
8.668
8.694
8.641
8.668
407,702
-0.04(-0.43%)
Nov 15, 2004
8.726
8.732
8.694
8.705
585,790
+0.03(+0.37%)
Nov 12, 2004
8.599
8.673
8.599
8.673
399,240
+0.07(+0.80%)
Nov 11, 2004
8.535
8.620
8.513
8.604
342,071
+0.11(+1.25%)
Nov 10, 2004
8.455
8.503
8.418
8.498
235,256
+0.07(+0.88%)
Nov 09, 2004
8.423
8.444
8.381
8.423
234,128
-0.03(-0.38%)
Nov 08, 2004
8.455
8.487
8.407
8.455
317,248
-0.08(-0.93%)
Nov 05, 2004
8.508
8.540
8.482
8.535
589,551
+0.04(+0.44%)
Nov 04, 2004
8.450
8.535
8.402
8.498
563,224
+0.05(+0.63%)
Nov 03, 2004
8.381
8.444
8.375
8.444
379,118
+0.20(+2.45%)
Nov 02, 2004
8.285
8.285
8.232
8.242
357,868
-0.04(-0.51%)
Nov 01, 2004
8.237
8.306
8.237
8.285
643,899
+0.06(+0.71%)
Oct 29, 2004
8.173
8.232
8.163
8.226
204,791
+0.06(+0.78%)
Oct 28, 2004
8.189
8.216
8.141
8.163
393,034
+0.04(+0.52%)
Oct 27, 2004
8.077
8.157
8.061
8.120
506,243
+0.09(+1.06%)
Oct 26, 2004
8.040
8.072
7.998
8.035
363,509
+0.05(+0.67%)
Oct 25, 2004
7.929
8.003
7.923
7.982
636,941
+0.04(+0.54%)
Oct 22, 2004
7.950
7.982
7.870
7.939
319,317
-0.02(-0.20%)
Oct 21, 2004
7.913
7.955
7.886
7.955
202,346
+0.12(+1.56%)
Oct 20, 2004
7.897
7.897
7.817
7.833
211,373
+0.04(+0.55%)
Oct 19, 2004
7.828
7.881
7.790
7.790
195,576
-0.03(-0.34%)
Oct 18, 2004
7.875
7.875
7.764
7.817
241,838
-0.07(-0.88%)
Oct 15, 2004
7.897
7.907
7.854
7.886
116,029
+0.07(+0.95%)
Oct 14, 2004
7.817
7.865
7.790
7.812
780,803
+0.02(+0.20%)
Oct 13, 2004
7.822
7.822
7.721
7.796
571,310
-0.12(-1.48%)
Oct 12, 2004
7.870
7.923
7.843
7.913
294,493
-0.01(-0.07%)
Oct 11, 2004
7.902
7.918
7.881
7.918
173,762
+0.03(+0.34%)
Oct 08, 2004
7.854
7.897
7.822
7.891
234,316
+0.08(+1.02%)
Oct 07, 2004
7.785
7.838
7.769
7.812
159,658
+0.01(+0.08%)
Oct 06, 2004
7.764
7.806
7.721
7.805
177,335
+0.03(+0.33%)
Oct 05, 2004
7.790
7.817
7.764
7.780
170,001
-0.01(-0.14%)
Oct 04, 2004
7.801
7.801
7.764
7.790
529,562
+0.03(+0.34%)
Oct 01, 2004
7.737
7.785
7.700
7.764
308,974
+0.04(+0.55%)
Sep 30, 2004
7.604
7.748
7.604
7.721
545,358
+0.09(+1.11%)
Sep 29, 2004
7.636
7.641
7.578
7.636
200,466
+0.05(+0.63%)
Sep 28, 2004
7.524
7.588
7.524
7.588
137,468
+0.12(+1.57%)
Sep 27, 2004
7.477
7.519
7.471
7.471
87,821
-0.05(-0.71%)
Sep 24, 2004
7.519
7.524
7.487
7.524
104,182
+0.03(+0.43%)
Sep 23, 2004
7.466
7.524
7.466
7.492
132,390
+0.08(+1.08%)
Sep 22, 2004
7.391
7.445
7.391
7.413
159,094
-0.01(-0.07%)
Sep 21, 2004
7.391
7.429
7.365
7.418
130,698
+0.05(+0.72%)
Sep 20, 2004
7.322
7.370
7.317
7.365
78,606
+0.01(+0.14%)
Sep 17, 2004
7.317
7.354
7.312
7.354
74,657
+0.04(+0.51%)
Sep 16, 2004
7.328
7.365
7.285
7.317
159,846
+0.01(+0.15%)
Sep 15, 2004
7.338
7.344
7.280
7.306
95,155
-0.07(-1.01%)
Sep 14, 2004
7.338
7.391
7.338
7.381
124,680
+0.09(+1.24%)
Sep 13, 2004
7.285
7.306
7.264
7.290
74,469
+0.02(+0.29%)
Sep 10, 2004
7.195
7.290
7.195
7.269
212,125
+0.10(+1.41%)
Sep 09, 2004
7.142
7.168
7.110
7.168
52,467
-0.04(-0.52%)
Sep 08, 2004
7.152
7.232
7.115
7.205
133,706
-0.01(-0.07%)
Sep 07, 2004
7.157
7.232
7.152
7.211
226,041
+0.07(+1.04%)
Sep 03, 2004
7.136
7.173
7.110
7.136
60,929
-0.14(-1.90%)
Sep 02, 2004
7.211
7.274
7.200
7.274
65,066
+0.00(+0.00%)
Sep 01, 2004
7.285
7.290
7.232
7.274
97,412
+0.07(+1.03%)
Aug 31, 2004
7.126
7.253
7.126
7.200
53,971
+0.09(+1.27%)
Aug 30, 2004
7.126
7.179
7.110
7.110
69,956
-0.10(-1.40%)
Aug 27, 2004
7.248
7.248
7.173
7.211
91,018
+0.07(+1.03%)
Aug 26, 2004
7.126
7.152
7.104
7.137
66,383
+0.02(+0.24%)
Aug 25, 2004
7.110
7.179
7.110
7.120
40,243
-0.02(-0.30%)
Aug 24, 2004
7.205
7.205
7.115
7.142
117,910
-0.13(-1.76%)
Aug 23, 2004
7.322
7.333
7.243
7.269
72,777
-0.02(-0.29%)
Aug 20, 2004
7.264
7.290
7.237
7.290
49,646
+0.04(+0.59%)
Aug 19, 2004
7.179
7.259
7.168
7.248
73,717
+0.07(+1.04%)
Aug 18, 2004
7.115
7.173
7.094
7.173
21,814
+0.03(+0.45%)
Aug 17, 2004
7.200
7.200
7.126
7.142
44,757
-0.04(-0.52%)
Aug 16, 2004
7.136
7.179
7.126
7.179
39,679
+0.04(+0.60%)
Aug 13, 2004
7.072
7.136
7.072
7.136
113,397
+0.05(+0.68%)
Aug 12, 2004
7.099
7.131
7.067
7.088
65,255
-0.06(-0.82%)
Aug 11, 2004
7.136
7.157
7.120
7.147
80,487
+0.01(+0.07%)
Aug 10, 2004
7.152
7.173
7.126
7.142
66,383
-0.03(-0.44%)
Aug 09, 2004
7.126
7.200
7.126
7.173
143,485
+0.06(+0.90%)
Aug 06, 2004
7.110
7.163
6.966
7.110
69,768
-0.02(-0.22%)
Aug 05, 2004
7.099
7.136
7.072
7.126
28,772
-0.01(-0.07%)
Aug 04, 2004
7.110
7.184
7.104
7.131
88,949
-0.03(-0.45%)
Aug 03, 2004
7.147
7.179
7.131
7.163
119,978
+0.04(+0.52%)
Aug 02, 2004
7.051
7.157
7.051
7.126
68,263
+0.09(+1.21%)
Jul 30, 2004
7.094
7.142
7.040
7.040
57,544
+0.03(+0.46%)
Jul 29, 2004
6.982
7.035
6.929
7.009
123,175
+0.01(+0.08%)
Jul 28, 2004
6.939
7.040
6.913
7.003
105,122
+0.03(+0.46%)
Jul 27, 2004
7.025
7.025
6.929
6.971
42,688
-0.04(-0.61%)
Jul 26, 2004
7.030
7.115
7.009
7.014
132,954
+0.02(+0.23%)
Jul 23, 2004
7.009
7.088
6.982
6.998
138,972
-0.14(-2.01%)
Jul 22, 2004
7.131
7.168
7.104
7.142
74,845
-0.02(-0.22%)
Jul 21, 2004
7.306
7.306
7.157
7.157
117,158
-0.19(-2.60%)
Jul 20, 2004
7.365
7.365
7.290
7.349
63,186
-0.03(-0.43%)
Jul 19, 2004
7.418
7.471
7.365
7.381
41,936
+0.01(+0.14%)
Jul 16, 2004
7.365
7.439
7.349
7.370
49,270
+0.10(+1.39%)
Jul 15, 2004
7.328
7.328
7.243
7.269
74,093
-0.05(-0.65%)
Jul 14, 2004
7.306
7.344
7.248
7.317
107,755
-0.12(-1.64%)
Jul 13, 2004
7.434
7.439
7.333
7.439
103,430
-0.01(-0.07%)
Jul 12, 2004
7.423
7.466
7.365
7.445
80,111
+0.02(+0.21%)
Jul 09, 2004
7.423
7.429
7.344
7.429
84,436
+0.06(+0.79%)
Jul 08, 2004
7.413
7.423
7.344
7.370
247,668
-0.05(-0.65%)
Jul 07, 2004
7.349
7.418
7.349
7.418
122,611
+0.12(+1.68%)
Jul 06, 2004
7.259
7.312
7.232
7.296
318,752
+0.10(+1.40%)
Jul 02, 2004
7.168
7.248
7.157
7.195
72,024
+0.12(+1.73%)
Jul 01, 2004
7.126
7.126
7.046
7.072
54,723
-0.06(-0.89%)
Jun 30, 2004
7.072
7.152
6.993
7.136
73,905
+0.13(+1.90%)
Jun 29, 2004
7.040
7.046
6.945
7.003
84,248
-0.07(-0.98%)
Jun 28, 2004
7.152
7.152
7.072
7.072
107,191
-0.03(-0.37%)
Jun 25, 2004
7.110
7.126
7.062
7.099
55,288
-0.03(-0.37%)
Jun 24, 2004
7.072
7.152
7.072
7.126
98,916
+0.10(+1.44%)
Jun 23, 2004
7.003
7.035
6.966
7.025
34,978
+0.07(+0.99%)
Jun 22, 2004
6.987
7.019
6.913
6.955
31,781
-0.06(-0.91%)
Jun 21, 2004
7.014
7.062
6.977
7.019
81,427
+0.01(+0.08%)
Jun 18, 2004
6.929
7.014
6.918
7.014
38,175
+0.11(+1.62%)
Jun 17, 2004
6.886
6.939
6.838
6.902
52,467
+0.02(+0.23%)
Jun 16, 2004
6.886
6.908
6.833
6.886
2,166,391
-0.04(-0.54%)
Jun 15, 2004
6.796
6.977
6.796
6.924
80,863
+0.09(+1.32%)
Jun 14, 2004
6.833
6.881
6.801
6.833
152,512
-0.09(-1.23%)
Jun 10, 2004
6.897
6.977
6.897
6.918
85,752
+0.04(+0.54%)
Jun 09, 2004
6.860
6.913
6.833
6.881
132,954
-0.16(-2.27%)
Jun 08, 2004
7.062
7.062
6.987
7.040
150,255
-0.07(-0.97%)
Jun 07, 2004
6.955
7.142
6.950
7.110
360,124
+0.20(+2.85%)
Jun 04, 2004
6.833
6.934
6.833
6.913
33,849
+0.08(+1.17%)
Jun 03, 2004
6.881
6.902
6.764
6.833
72,401
-0.12(-1.68%)
Jun 02, 2004
6.966
6.987
6.913
6.950
202,535
-0.06(-0.91%)
Jun 01, 2004
7.009
7.046
6.918
7.014
53,407
-0.01(-0.08%)
May 28, 2004
7.062
7.062
6.987
7.019
25,763
-0.04(-0.60%)
May 27, 2004
7.046
7.072
7.019
7.062
201,782
+0.15(+2.15%)
May 26, 2004
6.934
6.950
6.881
6.913
127,313
+0.04(+0.62%)
May 25, 2004
6.854
6.902
6.807
6.870
95,343
+0.12(+1.73%)
May 24, 2004
6.812
6.822
6.737
6.753
277,192
-0.03(-0.39%)
May 21, 2004
6.780
6.807
6.727
6.780
123,175
+0.13(+1.92%)
May 20, 2004
6.753
6.753
6.652
6.652
216,074
-0.08(-1.18%)
May 19, 2004
6.700
6.807
6.700
6.732
141,229
+0.11(+1.61%)
May 18, 2004
6.546
6.626
6.525
6.626
135,963
+0.11(+1.71%)
May 17, 2004
6.541
6.583
6.493
6.514
189,371
-0.09(-1.37%)
May 14, 2004
6.567
6.604
6.562
6.604
214,570
+0.02(+0.24%)
May 13, 2004
6.610
6.610
6.541
6.589
148,187
-0.07(-1.04%)
May 12, 2004
6.674
6.700
6.589
6.658
722,506
+0.07(+1.05%)
May 11, 2004
6.647
6.647
6.541
6.589
195,953
+0.15(+2.40%)
May 10, 2004
6.551
6.551
6.386
6.434
1,298,706
-0.27(-4.04%)
May 07, 2004
6.881
6.886
6.705
6.705
295,810
-0.28(-3.96%)
May 06, 2004
7.046
7.056
6.913
6.982
339,062
-0.13(-1.87%)
May 05, 2004
7.126
7.163
7.110
7.115
103,242
+0.05(+0.68%)
May 04, 2004
7.009
7.083
6.982
7.067
124,492
+0.12(+1.76%)
May 03, 2004
6.897
6.950
6.886
6.945
206,108
+0.03(+0.38%)
Apr 30, 2004
6.961
6.966
6.902
6.918
432,902
-0.03(-0.38%)
Apr 29, 2004
6.955
7.025
6.886
6.945
732,097
-0.07(-1.06%)
Apr 28, 2004
7.136
7.184
6.998
7.019
3,535,994
-0.18(-2.51%)
Apr 27, 2004
7.152
7.243
7.152
7.200
349,029
-0.02(-0.29%)
Apr 26, 2004
7.216
7.285
7.173
7.221
327,403
-0.03(-0.37%)
Apr 23, 2004
7.280
7.285
7.189
7.248
138,596
-0.04(-0.51%)
Apr 22, 2004
7.200
7.285
7.179
7.285
141,793
+0.09(+1.26%)
Apr 21, 2004
7.205
7.296
7.184
7.195
143,485
-0.07(-0.95%)
Apr 20, 2004
7.338
7.684
7.264
7.264
256,506
-0.12(-1.59%)
Apr 19, 2004
7.338
7.386
7.338
7.381
110,952
+0.04(+0.58%)
Apr 16, 2004
7.285
7.360
7.237
7.338
186,550
+0.04(+0.58%)
Apr 15, 2004
7.221
7.322
7.221
7.296
150,255
+0.08(+1.11%)
Apr 14, 2004
7.274
7.280
7.184
7.216
270,798
-0.21(-2.86%)
Apr 13, 2004
7.492
7.530
7.163
7.429
306,905
-0.23(-3.05%)
Apr 12, 2004
7.668
7.668
7.620
7.663
242,214
+0.09(+1.19%)
Apr 08, 2004
7.556
7.578
7.519
7.572
209,116
-0.05(-0.63%)
Apr 07, 2004
7.620
7.668
7.604
7.620
228,110
+0.03(+0.35%)
Apr 06, 2004
7.594
7.599
7.572
7.594
335,865
+0.07(+0.99%)
Apr 05, 2004
7.487
7.524
7.434
7.519
268,918
+0.01(+0.14%)
Apr 02, 2004
7.514
7.546
7.471
7.508
315,932
-0.13(-1.67%)
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.