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
Applied Industrial Technologies
(NY:
AIT
)
193.00
+1.51 (+0.79%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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
9.169
9.203
9.035
9.122
236,944
-0.05(-0.51%)
Mar 30, 2005
8.888
9.173
8.888
9.169
324,407
+0.31(+3.48%)
Mar 29, 2005
9.273
9.273
8.844
8.861
427,375
-0.41(-4.45%)
Mar 28, 2005
9.474
9.474
9.270
9.273
129,802
-0.20(-2.12%)
Mar 24, 2005
9.290
9.575
9.257
9.474
300,156
+0.23(+2.50%)
Mar 23, 2005
9.407
9.407
9.149
9.243
294,590
-0.25(-2.62%)
Mar 22, 2005
9.424
9.632
9.414
9.491
264,773
+0.10(+1.07%)
Mar 21, 2005
9.458
9.458
9.324
9.391
266,364
-0.09(-0.96%)
Mar 18, 2005
9.538
9.562
9.364
9.481
393,383
-0.05(-0.56%)
Mar 17, 2005
9.508
9.568
9.444
9.535
105,750
+0.04(+0.46%)
Mar 16, 2005
9.625
9.676
9.448
9.491
153,656
-0.17(-1.80%)
Mar 15, 2005
9.760
9.867
9.589
9.666
242,709
-0.03(-0.28%)
Mar 14, 2005
9.713
9.743
9.558
9.693
217,861
-0.02(-0.21%)
Mar 11, 2005
9.474
9.716
9.474
9.713
153,059
+0.25(+2.62%)
Mar 10, 2005
9.807
9.817
9.458
9.464
139,741
-0.41(-4.14%)
Mar 09, 2005
9.877
9.971
9.776
9.874
189,237
-0.05(-0.47%)
Mar 08, 2005
9.810
9.967
9.676
9.921
297,572
+0.11(+1.13%)
Mar 07, 2005
9.860
9.911
9.786
9.810
260,798
-0.12(-1.18%)
Mar 04, 2005
9.760
10.01
9.753
9.927
197,188
+0.19(+1.93%)
Mar 03, 2005
9.609
9.790
9.575
9.739
247,082
+0.14(+1.43%)
Mar 02, 2005
9.474
9.760
9.474
9.602
194,406
-0.16(-1.61%)
Mar 01, 2005
9.474
9.813
9.474
9.760
269,942
+0.26(+2.75%)
Feb 28, 2005
9.599
9.729
9.458
9.498
346,670
-0.11(-1.19%)
Feb 25, 2005
9.374
9.642
9.257
9.612
347,267
+0.20(+2.14%)
Feb 24, 2005
9.240
9.411
8.924
9.411
306,517
+0.19(+2.04%)
Feb 23, 2005
9.240
9.441
9.072
9.223
346,670
+0.03(+0.29%)
Feb 22, 2005
9.733
9.743
9.069
9.196
324,407
-0.54(-5.51%)
Feb 18, 2005
9.817
9.827
9.659
9.733
197,188
-0.08(-0.82%)
Feb 17, 2005
9.964
9.971
9.773
9.813
320,829
-0.15(-1.51%)
Feb 16, 2005
9.763
10.07
9.726
9.964
323,214
+0.20(+2.06%)
Feb 15, 2005
9.763
9.847
9.693
9.763
245,094
-0.00(-0.03%)
Feb 14, 2005
9.625
9.793
9.622
9.766
254,238
+0.02(+0.24%)
Feb 11, 2005
9.414
9.817
9.320
9.743
307,113
+0.20(+2.15%)
Feb 10, 2005
9.474
9.599
9.324
9.538
261,593
+0.11(+1.17%)
Feb 09, 2005
9.837
9.840
9.424
9.428
225,018
-0.41(-4.13%)
Feb 08, 2005
9.843
9.978
9.827
9.833
247,678
-0.01(-0.10%)
Feb 07, 2005
9.830
9.914
9.736
9.843
223,427
+0.01(+0.14%)
Feb 04, 2005
9.542
9.860
9.515
9.830
267,755
+0.23(+2.45%)
Feb 03, 2005
9.575
9.672
9.387
9.595
209,513
+0.07(+0.74%)
Feb 02, 2005
9.407
9.656
9.357
9.525
334,346
+0.07(+0.78%)
Feb 01, 2005
9.592
9.723
9.411
9.451
439,500
-0.25(-2.63%)
Jan 31, 2005
9.340
9.753
9.340
9.706
403,322
+0.40(+4.29%)
Jan 28, 2005
9.407
9.518
9.136
9.307
353,628
-0.07(-0.75%)
Jan 27, 2005
9.391
9.491
9.260
9.377
311,288
-0.08(-0.85%)
Jan 26, 2005
9.357
9.458
9.273
9.458
351,242
+0.11(+1.22%)
Jan 25, 2005
9.223
9.605
9.223
9.344
361,380
+0.17(+1.90%)
Jan 24, 2005
9.478
9.508
9.146
9.169
299,162
-0.29(-3.08%)
Jan 21, 2005
9.478
9.595
9.424
9.461
352,037
-0.02(-0.18%)
Jan 20, 2005
9.625
9.625
9.357
9.478
468,920
-0.15(-1.53%)
Jan 19, 2005
9.693
9.884
9.575
9.625
670,283
-0.07(-0.73%)
Jan 18, 2005
9.200
10.06
9.119
9.696
1,400,001
+0.54(+5.90%)
Jan 14, 2005
8.391
9.156
8.368
9.156
1,893,172
+1.38(+17.77%)
Jan 13, 2005
7.875
8.016
7.640
7.774
701,491
-0.07(-0.94%)
Jan 12, 2005
7.915
7.952
7.663
7.848
449,042
-0.07(-0.85%)
Jan 11, 2005
8.150
8.254
7.898
7.915
418,430
-0.26(-3.24%)
Jan 10, 2005
7.781
8.301
7.771
8.180
588,585
+0.17(+2.09%)
Jan 07, 2005
8.334
8.338
8.012
8.012
448,843
-0.27(-3.28%)
Jan 06, 2005
8.368
8.502
8.234
8.284
303,734
+0.06(+0.69%)
Jan 05, 2005
8.532
8.532
8.227
8.227
346,472
-0.30(-3.50%)
Jan 04, 2005
8.720
8.753
8.455
8.525
357,007
-0.17(-2.00%)
Jan 03, 2005
9.166
9.166
8.576
8.700
858,527
-0.49(-5.33%)
Dec 31, 2004
9.216
9.233
9.102
9.189
323,413
-0.01(-0.07%)
Dec 30, 2004
9.223
9.257
9.055
9.196
515,036
-0.05(-0.58%)
Dec 29, 2004
9.964
9.964
9.129
9.250
944,797
-0.71(-7.14%)
Dec 28, 2004
9.796
10.02
9.451
9.961
1,009,400
+0.16(+1.68%)
Dec 27, 2004
10.10
10.13
9.796
9.796
270,737
-0.29(-2.89%)
Dec 23, 2004
10.01
10.16
9.773
10.09
248,076
+0.08(+0.77%)
Dec 22, 2004
10.33
10.33
9.773
10.01
514,241
-0.32(-3.05%)
Dec 21, 2004
10.13
10.73
10.13
10.33
552,804
+0.24(+2.43%)
Dec 20, 2004
9.880
10.13
9.800
10.08
249,666
+3.49(+53.02%)
Dec 17, 2004
6.693
6.693
6.515
6.588
330,967
-0.12(-1.82%)
Dec 16, 2004
6.641
6.711
6.563
6.711
586,796
+0.05(+0.81%)
Dec 15, 2004
6.463
6.679
6.454
6.657
214,681
+0.19(+3.00%)
Dec 14, 2004
6.499
6.499
6.402
6.463
340,508
-0.05(-0.82%)
Dec 13, 2004
6.454
6.524
6.357
6.517
231,677
+0.06(+0.85%)
Dec 10, 2004
6.462
6.481
6.360
6.462
153,556
-0.02(-0.25%)
Dec 09, 2004
6.459
6.521
6.320
6.478
226,608
+0.02(+0.32%)
Dec 08, 2004
6.380
6.481
6.380
6.457
372,412
+0.09(+1.45%)
Dec 07, 2004
6.409
6.606
6.357
6.365
369,729
-0.04(-0.60%)
Dec 06, 2004
6.484
6.486
6.351
6.404
305,026
-0.08(-1.24%)
Dec 03, 2004
6.521
6.623
6.484
6.484
288,329
-0.04(-0.57%)
Dec 02, 2004
6.629
6.715
6.503
6.521
431,748
-0.11(-1.60%)
Dec 01, 2004
6.207
6.764
6.165
6.627
893,611
+0.42(+6.75%)
Nov 30, 2004
6.307
6.365
6.165
6.208
463,652
-0.10(-1.54%)
Nov 29, 2004
6.228
6.378
6.216
6.305
525,969
+0.08(+1.24%)
Nov 26, 2004
6.216
6.275
6.187
6.228
98,992
-0.00(-0.05%)
Nov 24, 2004
6.231
6.275
6.196
6.231
274,315
+0.01(+0.12%)
Nov 23, 2004
6.007
6.238
5.992
6.223
490,785
+0.22(+3.60%)
Nov 22, 2004
5.982
6.029
5.907
6.007
330,669
+0.03(+0.42%)
Nov 19, 2004
5.962
6.022
5.880
5.982
358,995
-0.00(-0.03%)
Nov 18, 2004
6.070
6.071
5.934
5.983
394,179
-0.08(-1.35%)
Nov 17, 2004
5.785
6.086
5.785
6.065
1,047,765
+0.30(+5.12%)
Nov 16, 2004
6.035
6.082
5.757
5.770
886,753
-0.27(-4.54%)
Nov 15, 2004
5.940
6.089
5.931
6.044
619,892
+0.12(+2.04%)
Nov 12, 2004
5.848
5.962
5.798
5.924
444,867
+0.09(+1.56%)
Nov 11, 2004
5.716
5.943
5.716
5.833
533,125
+0.12(+2.14%)
Nov 10, 2004
5.694
5.783
5.664
5.710
268,053
+0.00(+0.00%)
Nov 09, 2004
5.633
5.734
5.567
5.710
437,711
+0.09(+1.65%)
Nov 08, 2004
5.582
5.649
5.573
5.618
713,816
+0.04(+0.64%)
Nov 05, 2004
5.575
5.590
5.555
5.582
363,765
+0.01(+0.13%)
Nov 04, 2004
5.539
5.605
5.539
5.575
421,014
+0.04(+0.65%)
Nov 03, 2004
5.537
5.591
5.494
5.539
700,398
+0.01(+0.27%)
Nov 02, 2004
5.515
5.578
5.485
5.524
407,000
+0.01(+0.19%)
Nov 01, 2004
5.567
5.579
5.494
5.514
455,005
-0.03(-0.56%)
Oct 29, 2004
5.657
5.724
5.506
5.545
445,464
-0.10(-1.85%)
Oct 28, 2004
5.515
5.649
5.493
5.649
171,148
+0.11(+1.94%)
Oct 27, 2004
5.515
5.582
5.508
5.542
479,157
+0.04(+0.76%)
Oct 26, 2004
5.524
5.575
5.500
5.500
573,676
-0.01(-0.16%)
Oct 25, 2004
5.381
5.567
5.381
5.509
592,461
+0.14(+2.67%)
Oct 22, 2004
5.381
5.463
5.366
5.366
334,247
-0.03(-0.58%)
Oct 21, 2004
5.150
5.414
5.142
5.397
354,522
+0.25(+4.80%)
Oct 20, 2004
5.098
5.177
4.973
5.150
589,777
+0.05(+1.02%)
Oct 19, 2004
5.366
5.411
5.008
5.098
723,357
-0.30(-5.52%)
Oct 18, 2004
5.456
5.485
5.371
5.396
313,375
-0.05(-0.88%)
Oct 15, 2004
5.277
5.479
5.268
5.444
305,324
+0.15(+2.82%)
Oct 14, 2004
5.409
5.409
5.292
5.295
318,146
-0.11(-2.09%)
Oct 13, 2004
5.450
5.457
5.359
5.408
320,233
-0.03(-0.49%)
Oct 12, 2004
5.433
5.470
5.399
5.435
104,359
-0.02(-0.38%)
Oct 11, 2004
5.479
5.488
5.329
5.456
350,646
-0.02(-0.44%)
Oct 08, 2004
5.526
5.526
5.457
5.479
215,277
-0.04(-0.81%)
Oct 07, 2004
5.545
5.545
5.470
5.524
283,856
-0.02(-0.38%)
Oct 06, 2004
5.476
5.545
5.421
5.545
178,006
+0.07(+1.22%)
Oct 05, 2004
5.429
5.478
5.339
5.478
285,943
+0.04(+0.66%)
Oct 04, 2004
5.456
5.500
5.426
5.442
381,059
-0.01(-0.11%)
Oct 01, 2004
5.336
5.463
5.308
5.448
302,343
+0.12(+2.27%)
Sep 30, 2004
5.274
5.329
5.262
5.327
282,365
+0.05(+1.02%)
Sep 29, 2004
5.230
5.280
5.230
5.274
345,577
+0.04(+0.80%)
Sep 28, 2004
5.180
5.238
5.153
5.232
375,096
+0.07(+1.45%)
Sep 27, 2004
5.061
5.187
5.008
5.157
436,220
+0.10(+1.91%)
Sep 24, 2004
4.956
5.090
4.955
5.061
321,425
+0.10(+2.11%)
Sep 23, 2004
4.956
4.971
4.941
4.956
267,755
-0.02(-0.45%)
Sep 22, 2004
4.979
4.986
4.949
4.979
404,913
-0.01(-0.15%)
Sep 21, 2004
4.834
4.993
4.834
4.986
949,965
+0.19(+3.91%)
Sep 20, 2004
4.865
4.919
4.798
4.798
704,572
+0.04(+0.75%)
Sep 17, 2004
4.752
4.762
4.688
4.762
179,795
+0.01(+0.22%)
Sep 16, 2004
4.591
4.753
4.586
4.752
113,304
+0.17(+3.64%)
Sep 15, 2004
4.643
4.645
4.582
4.585
110,024
-0.07(-1.47%)
Sep 14, 2004
4.673
4.673
4.621
4.654
112,111
-0.03(-0.70%)
Sep 13, 2004
4.680
4.756
4.654
4.686
161,309
-0.01(-0.19%)
Sep 10, 2004
4.651
4.695
4.609
4.695
161,309
+0.05(+1.16%)
Sep 09, 2004
4.531
4.710
4.531
4.642
226,011
+0.04(+0.78%)
Sep 08, 2004
4.643
4.648
4.591
4.606
149,978
-0.05(-1.12%)
Sep 07, 2004
4.591
4.658
4.576
4.658
151,767
+0.07(+1.53%)
Sep 03, 2004
4.621
4.628
4.555
4.588
93,028
-0.05(-1.09%)
Sep 02, 2004
4.591
4.680
4.554
4.639
162,501
+0.05(+1.04%)
Sep 01, 2004
4.472
4.606
4.457
4.591
271,631
+0.14(+3.08%)
Aug 31, 2004
4.427
4.472
4.427
4.454
136,561
+0.01(+0.27%)
Aug 30, 2004
4.457
4.473
4.430
4.442
172,639
-0.03(-0.67%)
Aug 27, 2004
4.493
4.502
4.466
4.472
178,304
-0.02(-0.46%)
Aug 26, 2004
4.487
4.505
4.457
4.493
130,896
+0.01(+0.13%)
Aug 25, 2004
4.487
4.488
4.440
4.487
155,644
+0.00(+0.00%)
Aug 24, 2004
4.455
4.491
4.455
4.487
502,414
+0.03(+0.64%)
Aug 23, 2004
4.429
4.524
4.412
4.458
185,460
+0.03(+0.67%)
Aug 20, 2004
4.442
4.472
4.397
4.429
426,977
-0.03(-0.70%)
Aug 19, 2004
4.464
4.479
4.442
4.460
228,993
-0.02(-0.43%)
Aug 18, 2004
4.397
4.530
4.387
4.479
275,507
+0.09(+2.11%)
Aug 17, 2004
4.382
4.405
4.355
4.387
157,433
+0.02(+0.44%)
Aug 16, 2004
4.256
4.426
4.256
4.367
373,009
+0.10(+2.30%)
Aug 13, 2004
4.136
4.320
4.118
4.269
380,463
+0.14(+3.36%)
Aug 12, 2004
4.120
4.248
4.101
4.130
505,396
+0.01(+0.25%)
Aug 11, 2004
4.144
4.144
4.078
4.120
382,848
-0.04(-1.07%)
Aug 10, 2004
4.047
4.218
4.010
4.165
325,600
+0.10(+2.38%)
Aug 09, 2004
4.114
4.203
4.007
4.068
542,965
-0.04(-1.09%)
Aug 06, 2004
4.725
4.725
3.932
4.112
1,785,732
-0.63(-13.27%)
Aug 05, 2004
4.800
4.835
4.740
4.742
348,559
-0.07(-1.36%)
Aug 04, 2004
4.800
4.815
4.725
4.807
237,044
+0.00(+0.09%)
Aug 03, 2004
4.825
4.844
4.801
4.803
234,360
-0.01(-0.25%)
Aug 02, 2004
4.747
4.821
4.718
4.815
282,962
+0.05(+1.03%)
Jul 30, 2004
4.721
4.765
4.670
4.765
150,277
+0.03(+0.63%)
Jul 29, 2004
4.695
4.736
4.636
4.736
162,501
+0.03(+0.70%)
Jul 28, 2004
4.718
4.739
4.636
4.703
155,644
+0.00(+0.03%)
Jul 27, 2004
4.634
4.701
4.600
4.701
295,187
+0.07(+1.45%)
Jul 26, 2004
4.636
4.640
4.603
4.634
166,974
+0.00(+0.00%)
Jul 23, 2004
4.666
4.666
4.613
4.634
198,878
-0.03(-0.67%)
Jul 22, 2004
4.794
4.828
4.658
4.666
483,033
-0.14(-2.98%)
Jul 21, 2004
4.911
4.919
4.792
4.809
363,765
-0.07(-1.44%)
Jul 20, 2004
4.800
4.880
4.770
4.879
337,527
+0.13(+2.80%)
Jul 19, 2004
4.770
4.770
4.621
4.746
602,002
+0.26(+5.71%)
Jul 16, 2004
4.513
4.516
4.434
4.490
245,392
+0.00(+0.00%)
Jul 15, 2004
4.434
4.509
4.434
4.490
138,946
+0.06(+1.24%)
Jul 14, 2004
4.381
4.449
4.369
4.434
179,199
+0.05(+1.19%)
Jul 13, 2004
4.427
4.490
4.360
4.382
206,034
-0.01(-0.20%)
Jul 12, 2004
4.397
4.442
4.379
4.391
257,319
-0.01(-0.14%)
Jul 09, 2004
4.330
4.502
4.330
4.397
253,443
+0.10(+2.25%)
Jul 08, 2004
4.478
4.512
4.297
4.300
327,389
-0.17(-3.83%)
Jul 07, 2004
4.475
4.512
4.451
4.472
351,540
+0.03(+0.60%)
Jul 06, 2004
4.487
4.515
4.445
4.445
197,089
-0.04(-0.93%)
Jul 02, 2004
4.448
4.516
4.431
4.487
137,455
+0.05(+1.21%)
Jul 01, 2004
4.502
4.530
4.418
4.433
97,501
-0.06(-1.26%)
Jun 30, 2004
4.509
4.522
4.469
4.490
172,043
-0.02(-0.43%)
Jun 29, 2004
4.494
4.524
4.457
4.509
227,204
+0.03(+0.60%)
Jun 28, 2004
4.336
4.494
4.329
4.482
381,656
+0.16(+3.69%)
Jun 25, 2004
4.354
4.370
4.293
4.323
319,040
-0.02(-0.38%)
Jun 24, 2004
4.424
4.457
4.300
4.339
243,007
-0.08(-1.92%)
Jun 23, 2004
4.350
4.449
4.293
4.424
256,126
+0.08(+1.82%)
Jun 22, 2004
4.330
4.366
4.203
4.345
265,072
+0.04(+0.90%)
Jun 21, 2004
4.434
4.434
4.306
4.306
264,177
-0.11(-2.46%)
Jun 18, 2004
4.396
4.455
4.390
4.415
415,945
+0.03(+0.58%)
Jun 17, 2004
4.285
4.397
4.235
4.390
289,223
+0.13(+2.97%)
Jun 16, 2004
4.253
4.285
4.236
4.263
215,874
+0.05(+1.13%)
Jun 15, 2004
4.272
4.314
4.200
4.215
683,402
-0.02(-0.46%)
Jun 14, 2004
4.032
4.266
4.010
4.235
907,923
+0.20(+5.03%)
Jun 10, 2004
4.056
4.101
3.989
4.032
210,805
-0.04(-1.10%)
Jun 09, 2004
4.099
4.107
4.063
4.077
113,005
-0.02(-0.55%)
Jun 08, 2004
4.020
4.107
4.020
4.099
165,483
+0.07(+1.85%)
Jun 07, 2004
3.950
4.025
3.949
4.025
182,181
+0.06(+1.43%)
Jun 04, 2004
3.987
4.007
3.935
3.968
114,794
-0.01(-0.23%)
Jun 03, 2004
4.008
4.025
3.962
3.977
189,337
-0.04(-0.96%)
Jun 02, 2004
4.028
4.092
4.002
4.016
202,754
+0.00(+0.07%)
Jun 01, 2004
3.987
4.025
3.984
4.013
167,272
+0.03(+0.64%)
May 28, 2004
3.972
4.010
3.935
3.987
148,786
+0.03(+0.79%)
May 27, 2004
3.987
4.020
3.923
3.956
146,699
-0.03(-0.71%)
May 26, 2004
3.986
3.987
3.919
3.984
93,923
-0.01(-0.15%)
May 25, 2004
3.868
3.990
3.840
3.990
152,662
+0.15(+3.88%)
May 24, 2004
3.823
3.881
3.823
3.841
134,474
+0.03(+0.86%)
May 21, 2004
3.822
3.822
3.776
3.808
274,911
-0.01(-0.20%)
May 20, 2004
3.744
3.873
3.744
3.816
206,332
+0.07(+1.91%)
May 19, 2004
3.816
3.838
3.723
3.744
303,535
-0.06(-1.68%)
May 18, 2004
3.741
3.808
3.697
3.808
175,025
+0.04(+1.07%)
May 17, 2004
3.892
3.905
3.749
3.768
165,185
-0.12(-3.18%)
May 14, 2004
3.875
3.949
3.810
3.892
195,002
-0.02(-0.49%)
May 13, 2004
3.831
3.926
3.826
3.911
412,367
+0.08(+2.18%)
May 12, 2004
3.849
3.849
3.741
3.828
137,157
-0.02(-0.54%)
May 11, 2004
3.801
3.890
3.801
3.849
197,089
+0.08(+2.14%)
May 10, 2004
3.786
3.823
3.709
3.768
289,223
-0.02(-0.63%)
May 07, 2004
3.965
3.969
3.792
3.792
127,318
-0.18(-4.54%)
May 06, 2004
3.938
3.998
3.814
3.972
190,828
+0.03(+0.87%)
May 05, 2004
4.060
4.060
3.938
3.938
175,919
-0.12(-3.01%)
May 04, 2004
3.868
4.060
3.868
4.060
321,127
+0.19(+4.97%)
May 03, 2004
3.925
3.957
3.846
3.868
358,995
-0.05(-1.26%)
Apr 30, 2004
3.913
3.953
3.883
3.917
206,929
+0.03(+0.69%)
Apr 29, 2004
3.965
4.019
3.802
3.890
220,346
-0.08(-2.06%)
Apr 28, 2004
3.910
3.998
3.893
3.972
247,181
+0.08(+1.99%)
Apr 27, 2004
4.010
4.010
3.880
3.895
253,145
-0.11(-2.79%)
Apr 26, 2004
3.907
4.060
3.907
4.007
428,170
+0.10(+2.56%)
Apr 23, 2004
3.868
3.947
3.807
3.907
122,547
+0.03(+0.81%)
Apr 22, 2004
3.838
3.996
3.838
3.875
271,631
+0.04(+0.97%)
Apr 21, 2004
3.789
3.874
3.759
3.838
299,063
+0.05(+1.34%)
Apr 20, 2004
3.794
3.905
3.788
3.788
363,765
+0.00(+0.04%)
Apr 19, 2004
3.668
3.843
3.667
3.786
505,694
+0.12(+3.21%)
Apr 16, 2004
3.652
3.723
3.618
3.668
399,247
+0.04(+1.07%)
Apr 15, 2004
3.577
3.682
3.539
3.630
490,785
+0.23(+6.80%)
Apr 14, 2004
3.364
3.464
3.348
3.399
169,061
+0.03(+1.02%)
Apr 13, 2004
3.536
3.536
3.364
3.364
150,277
-0.16(-4.45%)
Apr 12, 2004
3.458
3.537
3.458
3.521
100,482
+0.07(+2.03%)
Apr 08, 2004
3.533
3.533
3.436
3.451
198,878
-0.06(-1.70%)
Apr 07, 2004
3.495
3.518
3.452
3.510
130,896
+0.02(+0.64%)
Apr 06, 2004
3.539
3.539
3.458
3.488
215,874
-0.05(-1.43%)
Apr 05, 2004
3.413
3.551
3.413
3.539
247,480
+0.13(+3.90%)
Apr 02, 2004
3.473
3.488
3.346
3.406
224,222
-0.03(-0.87%)
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.