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
Ltc Properties
(NY:
LTC
)
33.64
+0.06 (+0.18%)
Official Closing Price
Updated: 4:10 PM EDT, May 8, 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
8.020
8.034
7.745
7.822
171,244
-0.14(-1.70%)
Mar 30, 2005
7.777
7.984
7.736
7.957
94,716
+0.20(+2.62%)
Mar 29, 2005
7.664
7.768
7.664
7.754
181,226
+0.05(+0.70%)
Mar 28, 2005
7.790
7.808
7.655
7.700
92,276
-0.09(-1.16%)
Mar 24, 2005
7.646
7.808
7.605
7.790
127,546
+0.15(+1.95%)
Mar 23, 2005
7.939
7.952
7.628
7.641
288,143
-0.34(-4.29%)
Mar 22, 2005
7.939
8.034
7.912
7.984
60,113
+0.05(+0.57%)
Mar 21, 2005
8.074
8.079
7.831
7.939
126,215
-0.14(-1.67%)
Mar 18, 2005
7.943
8.142
7.898
8.074
193,870
+0.18(+2.23%)
Mar 17, 2005
7.979
8.061
7.880
7.898
90,724
-0.12(-1.52%)
Mar 16, 2005
8.115
8.115
7.898
8.020
129,542
-0.18(-2.25%)
Mar 15, 2005
8.205
8.268
8.182
8.205
78,302
+0.03(+0.39%)
Mar 14, 2005
8.119
8.182
8.079
8.173
62,331
+0.04(+0.44%)
Mar 11, 2005
8.146
8.191
8.115
8.137
64,993
-0.01(-0.11%)
Mar 10, 2005
8.232
8.232
8.070
8.146
82,294
-0.08(-0.99%)
Mar 09, 2005
8.313
8.408
8.196
8.227
58,338
-0.13(-1.56%)
Mar 08, 2005
8.507
8.520
8.322
8.358
77,636
-0.14(-1.70%)
Mar 07, 2005
8.363
8.543
8.354
8.502
97,156
+0.12(+1.40%)
Mar 04, 2005
8.318
8.475
8.254
8.385
176,789
+0.14(+1.64%)
Mar 03, 2005
8.286
8.322
8.227
8.250
73,422
-0.08(-0.97%)
Mar 02, 2005
8.322
8.349
8.236
8.331
89,171
-0.04(-0.43%)
Mar 01, 2005
8.115
8.381
8.115
8.367
137,084
+0.24(+3.00%)
Feb 28, 2005
8.205
8.336
8.124
8.124
107,804
-0.13(-1.53%)
Feb 25, 2005
8.047
8.250
7.997
8.250
109,800
+0.15(+1.84%)
Feb 24, 2005
8.002
8.119
7.966
8.101
130,873
+0.08(+0.96%)
Feb 23, 2005
8.128
8.187
8.025
8.025
69,429
-0.07(-0.89%)
Feb 22, 2005
8.340
8.340
8.088
8.097
169,248
-0.24(-2.92%)
Feb 18, 2005
8.349
8.381
8.205
8.340
118,673
-0.00(-0.05%)
Feb 17, 2005
8.453
8.471
8.331
8.345
285,259
-0.15(-1.80%)
Feb 16, 2005
8.475
8.561
8.390
8.498
145,735
+0.06(+0.75%)
Feb 15, 2005
8.453
8.475
8.403
8.435
49,022
-0.02(-0.21%)
Feb 14, 2005
8.453
8.480
8.390
8.453
87,174
+0.00(+0.05%)
Feb 11, 2005
8.498
8.520
8.408
8.448
149,727
-0.03(-0.32%)
Feb 10, 2005
8.877
8.877
8.466
8.475
123,775
+0.12(+1.46%)
Feb 09, 2005
8.430
8.493
8.349
8.354
231,357
-0.14(-1.65%)
Feb 08, 2005
8.534
8.543
8.475
8.493
184,109
-0.04(-0.48%)
Feb 07, 2005
8.480
8.538
8.480
8.534
335,168
+0.05(+0.64%)
Feb 04, 2005
8.484
8.498
8.435
8.480
285,481
-0.12(-1.36%)
Feb 03, 2005
8.845
8.940
8.430
8.597
165,698
-0.25(-2.80%)
Feb 02, 2005
8.967
8.967
8.786
8.845
191,430
-0.04(-0.41%)
Feb 01, 2005
8.827
8.967
8.818
8.881
847,127
+0.10(+1.13%)
Jan 31, 2005
8.926
8.944
8.656
8.782
275,055
-0.12(-1.37%)
Jan 28, 2005
8.651
8.904
8.633
8.904
287,699
+0.26(+3.03%)
Jan 27, 2005
8.611
8.732
8.611
8.642
202,964
+0.00(+0.00%)
Jan 26, 2005
8.566
8.642
8.541
8.642
123,996
+0.09(+1.00%)
Jan 25, 2005
8.768
8.813
8.507
8.557
154,164
-0.18(-2.11%)
Jan 24, 2005
8.723
8.782
8.678
8.741
169,469
-0.05(-0.56%)
Jan 21, 2005
8.773
8.836
8.710
8.791
300,343
+0.04(+0.46%)
Jan 20, 2005
8.768
8.813
8.746
8.750
346,925
-0.06(-0.72%)
Jan 19, 2005
8.768
8.877
8.746
8.813
281,266
+0.09(+1.03%)
Jan 18, 2005
8.633
8.741
8.566
8.723
90,058
+0.11(+1.31%)
Jan 14, 2005
8.588
8.620
8.520
8.611
149,506
+0.04(+0.42%)
Jan 13, 2005
8.511
8.588
8.430
8.575
263,964
+0.11(+1.28%)
Jan 12, 2005
8.340
8.480
8.273
8.466
170,800
+0.08(+0.97%)
Jan 11, 2005
8.480
8.480
8.318
8.385
344,485
-0.09(-1.12%)
Jan 10, 2005
8.502
8.588
8.475
8.480
130,873
-0.05(-0.53%)
Jan 07, 2005
8.597
8.628
8.457
8.525
131,316
+0.04(+0.48%)
Jan 06, 2005
8.534
8.579
8.457
8.484
196,310
-0.08(-0.90%)
Jan 05, 2005
9.012
9.012
8.561
8.561
306,997
-0.44(-4.91%)
Jan 04, 2005
8.989
9.016
8.895
9.003
285,481
+0.07(+0.76%)
Jan 03, 2005
8.976
9.003
8.795
8.935
231,579
-0.04(-0.45%)
Dec 31, 2004
8.863
8.976
8.809
8.976
108,025
+0.18(+2.05%)
Dec 30, 2004
8.859
8.859
8.791
8.795
35,934
-0.05(-0.61%)
Dec 29, 2004
8.818
8.854
8.791
8.850
64,105
+0.01(+0.15%)
Dec 28, 2004
8.791
8.845
8.786
8.836
51,462
+0.06(+0.72%)
Dec 27, 2004
8.904
8.922
8.759
8.773
78,524
-0.16(-1.77%)
Dec 23, 2004
9.007
9.012
8.931
8.931
44,363
-0.08(-0.85%)
Dec 22, 2004
8.926
9.007
8.836
9.007
50,796
+0.09(+1.01%)
Dec 21, 2004
8.886
8.917
8.841
8.917
68,098
+0.05(+0.61%)
Dec 20, 2004
8.926
9.003
8.804
8.863
82,294
-0.11(-1.21%)
Dec 17, 2004
8.958
8.989
8.791
8.971
87,840
+0.05(+0.51%)
Dec 16, 2004
8.904
8.944
8.854
8.926
107,360
+0.03(+0.35%)
Dec 15, 2004
8.976
8.976
8.859
8.895
175,015
-0.13(-1.40%)
Dec 14, 2004
8.971
9.093
8.971
9.021
131,095
-0.06(-0.65%)
Dec 13, 2004
9.016
9.120
8.985
9.079
81,851
+0.04(+0.45%)
Dec 10, 2004
8.985
9.098
8.985
9.039
113,349
+0.05(+0.50%)
Dec 09, 2004
8.832
9.003
8.746
8.994
120,447
+0.08(+0.86%)
Dec 08, 2004
8.854
8.949
8.850
8.917
166,364
+0.06(+0.71%)
Dec 07, 2004
8.926
9.025
8.809
8.854
177,011
-0.06(-0.71%)
Dec 06, 2004
8.768
9.003
8.696
8.917
194,091
+0.16(+1.85%)
Dec 03, 2004
8.746
8.768
8.633
8.755
61,665
+0.01(+0.15%)
Dec 02, 2004
8.701
8.746
8.678
8.741
70,094
+0.00(+0.00%)
Dec 01, 2004
8.543
8.764
8.543
8.741
270,175
+0.24(+2.86%)
Nov 30, 2004
8.520
8.638
8.421
8.498
78,302
-0.08(-0.89%)
Nov 29, 2004
8.408
8.597
8.385
8.575
132,426
+0.17(+1.98%)
Nov 26, 2004
8.453
8.520
8.363
8.408
37,043
-0.03(-0.32%)
Nov 24, 2004
8.151
8.462
8.128
8.435
127,989
+0.24(+2.92%)
Nov 23, 2004
8.340
8.435
8.146
8.196
183,666
-0.11(-1.36%)
Nov 22, 2004
8.173
8.313
8.124
8.309
137,749
+0.13(+1.54%)
Nov 19, 2004
8.191
8.227
8.047
8.182
139,746
-0.01(-0.11%)
Nov 18, 2004
8.250
8.313
8.115
8.191
134,422
-0.10(-1.25%)
Nov 17, 2004
8.547
8.656
8.191
8.295
125,993
-0.26(-3.06%)
Nov 16, 2004
8.629
8.633
8.498
8.557
115,346
-0.07(-0.84%)
Nov 15, 2004
8.611
8.656
8.534
8.629
144,626
+0.03(+0.31%)
Nov 12, 2004
8.426
8.602
8.349
8.602
109,356
+0.22(+2.64%)
Nov 11, 2004
8.408
8.448
8.318
8.381
96,935
+0.02(+0.22%)
Nov 10, 2004
8.318
8.566
8.295
8.363
134,200
+0.02(+0.27%)
Nov 09, 2004
8.340
8.363
8.295
8.340
77,414
-0.03(-0.32%)
Nov 08, 2004
8.507
8.561
8.367
8.367
130,429
-0.23(-2.67%)
Nov 05, 2004
8.660
8.701
8.566
8.597
200,302
-0.15(-1.75%)
Nov 04, 2004
8.557
8.859
8.520
8.750
204,073
+0.18(+2.10%)
Nov 03, 2004
8.394
8.570
8.394
8.570
184,331
+0.22(+2.65%)
Nov 02, 2004
8.363
8.475
8.327
8.349
88,284
-0.06(-0.70%)
Nov 01, 2004
8.498
8.502
8.381
8.408
101,593
-0.12(-1.37%)
Oct 29, 2004
8.561
8.566
8.417
8.525
119,338
+0.03(+0.37%)
Oct 28, 2004
8.520
8.557
8.462
8.493
122,222
-0.03(-0.32%)
Oct 27, 2004
8.538
8.561
8.453
8.520
108,025
+0.03(+0.32%)
Oct 26, 2004
8.453
8.534
8.363
8.493
402,601
+0.04(+0.48%)
Oct 25, 2004
8.340
8.480
8.318
8.453
122,444
+0.07(+0.81%)
Oct 22, 2004
8.471
8.520
8.363
8.385
112,684
-0.07(-0.80%)
Oct 21, 2004
8.273
8.471
8.245
8.453
146,400
+0.14(+1.63%)
Oct 20, 2004
8.115
8.318
7.993
8.318
154,164
+0.20(+2.44%)
Oct 19, 2004
8.250
8.331
8.115
8.119
104,476
-0.13(-1.58%)
Oct 18, 2004
8.205
8.291
8.101
8.250
110,244
+0.07(+0.88%)
Oct 15, 2004
8.137
8.273
8.115
8.178
127,324
+0.02(+0.28%)
Oct 14, 2004
8.128
8.169
8.101
8.155
87,618
+0.01(+0.17%)
Oct 13, 2004
8.309
8.363
8.128
8.142
57,007
-0.17(-2.01%)
Oct 12, 2004
8.205
8.309
8.169
8.309
106,251
+0.10(+1.26%)
Oct 11, 2004
8.218
8.279
8.160
8.205
185,219
+0.05(+0.66%)
Oct 08, 2004
8.169
8.250
8.119
8.151
77,636
-0.01(-0.17%)
Oct 07, 2004
8.263
8.295
8.133
8.164
64,105
-0.12(-1.47%)
Oct 06, 2004
8.336
8.336
8.263
8.286
144,626
-0.02(-0.27%)
Oct 05, 2004
8.286
8.345
8.205
8.309
214,942
+0.04(+0.49%)
Oct 04, 2004
8.250
8.363
8.218
8.268
65,880
+0.02(+0.22%)
Oct 01, 2004
8.110
8.250
8.092
8.250
209,619
+0.18(+2.29%)
Sep 30, 2004
8.007
8.101
7.979
8.065
127,989
+0.06(+0.79%)
Sep 29, 2004
8.092
8.106
7.993
8.002
132,426
-0.09(-1.11%)
Sep 28, 2004
8.025
8.110
7.898
8.092
83,182
+0.11(+1.41%)
Sep 27, 2004
8.083
8.164
7.934
7.979
84,734
-0.09(-1.06%)
Sep 24, 2004
8.115
8.155
8.016
8.065
96,713
-0.05(-0.61%)
Sep 23, 2004
8.205
8.227
8.097
8.115
180,782
-0.12(-1.48%)
Sep 22, 2004
8.241
8.300
8.218
8.236
89,393
-0.03(-0.33%)
Sep 21, 2004
8.277
8.345
8.250
8.263
57,673
-0.06(-0.70%)
Sep 20, 2004
8.277
8.381
8.250
8.322
121,335
-0.02(-0.27%)
Sep 17, 2004
8.439
8.439
8.327
8.345
111,353
-0.09(-1.07%)
Sep 16, 2004
8.336
8.489
8.295
8.435
81,407
+0.14(+1.63%)
Sep 15, 2004
8.263
8.340
8.151
8.300
159,488
-0.14(-1.71%)
Sep 14, 2004
8.543
8.543
8.426
8.444
183,888
-0.04(-0.48%)
Sep 13, 2004
8.557
8.561
8.426
8.484
133,091
-0.03(-0.37%)
Sep 10, 2004
8.498
8.516
8.462
8.516
184,331
+0.03(+0.32%)
Sep 09, 2004
8.498
8.520
8.412
8.489
190,099
-0.01(-0.11%)
Sep 08, 2004
8.430
8.543
8.430
8.498
200,080
+0.05(+0.53%)
Sep 07, 2004
8.241
8.453
8.227
8.453
182,779
+0.22(+2.63%)
Sep 03, 2004
8.200
8.295
8.137
8.236
146,400
+0.04(+0.50%)
Sep 02, 2004
8.079
8.227
8.038
8.196
256,866
+0.12(+1.45%)
Sep 01, 2004
8.052
8.115
8.020
8.079
83,847
+0.00(+0.00%)
Aug 31, 2004
8.047
8.083
8.002
8.079
187,437
+0.08(+1.01%)
Aug 30, 2004
8.038
8.047
7.925
7.997
504,416
-0.04(-0.50%)
Aug 27, 2004
7.997
8.052
7.975
8.038
372,878
+0.09(+1.08%)
Aug 26, 2004
7.934
7.957
7.894
7.952
324,965
+0.02(+0.23%)
Aug 25, 2004
7.975
7.975
7.894
7.934
130,651
-0.05(-0.56%)
Aug 24, 2004
7.979
8.011
7.912
7.979
141,742
+0.01(+0.17%)
Aug 23, 2004
8.011
8.056
7.934
7.966
171,688
-0.04(-0.45%)
Aug 20, 2004
7.912
8.002
7.853
8.002
140,411
+0.09(+1.08%)
Aug 19, 2004
7.934
7.975
7.844
7.916
63,440
-0.08(-1.01%)
Aug 18, 2004
7.822
8.002
7.822
7.997
167,029
+0.16(+2.01%)
Aug 17, 2004
7.885
8.011
7.822
7.840
55,898
-0.01(-0.11%)
Aug 16, 2004
7.718
7.867
7.713
7.849
186,993
+0.16(+2.05%)
Aug 13, 2004
7.718
7.736
7.686
7.691
117,120
+0.02(+0.29%)
Aug 12, 2004
7.686
7.750
7.668
7.668
112,462
-0.05(-0.64%)
Aug 11, 2004
7.759
7.759
7.668
7.718
81,185
-0.06(-0.75%)
Aug 10, 2004
7.754
7.912
7.750
7.777
151,502
+0.01(+0.17%)
Aug 09, 2004
7.727
7.799
7.664
7.763
100,484
+0.03(+0.35%)
Aug 06, 2004
7.777
7.835
7.709
7.736
304,336
+0.07(+0.88%)
Aug 05, 2004
7.804
7.840
7.668
7.668
87,840
-0.17(-2.13%)
Aug 04, 2004
7.799
7.898
7.713
7.835
227,364
-0.00(-0.06%)
Aug 03, 2004
7.768
7.876
7.754
7.840
75,862
+0.06(+0.75%)
Aug 02, 2004
7.777
7.840
7.686
7.781
289,917
+0.05(+0.70%)
Jul 30, 2004
7.641
7.750
7.601
7.727
153,720
+0.00(+0.00%)
Jul 29, 2004
7.889
7.912
7.664
7.727
2,450,215
-0.12(-1.49%)
Jul 28, 2004
7.921
7.921
7.790
7.844
111,353
-0.08(-0.97%)
Jul 27, 2004
7.907
7.970
7.840
7.921
139,967
+0.01(+0.11%)
Jul 26, 2004
8.115
8.115
7.867
7.912
163,258
-0.20(-2.50%)
Jul 23, 2004
8.232
8.232
8.061
8.115
243,779
-0.09(-1.15%)
Jul 22, 2004
8.101
8.227
8.070
8.209
239,786
+0.09(+1.17%)
Jul 21, 2004
8.209
8.295
8.074
8.115
180,117
-0.04(-0.44%)
Jul 20, 2004
8.101
8.250
8.092
8.151
1,114,641
+0.05(+0.61%)
Jul 19, 2004
7.970
8.106
7.970
8.101
249,768
+0.17(+2.10%)
Jul 16, 2004
7.939
7.957
7.889
7.934
196,531
-0.00(-0.06%)
Jul 15, 2004
7.777
7.939
7.736
7.939
140,855
+0.19(+2.44%)
Jul 14, 2004
7.664
7.763
7.641
7.750
137,971
+0.03(+0.35%)
Jul 13, 2004
7.574
7.754
7.574
7.723
72,534
+0.06(+0.76%)
Jul 12, 2004
7.524
7.709
7.524
7.664
103,589
+0.03(+0.35%)
Jul 09, 2004
7.619
7.641
7.596
7.637
196,975
+0.04(+0.53%)
Jul 08, 2004
7.614
7.623
7.511
7.596
242,226
-0.03(-0.41%)
Jul 07, 2004
7.551
7.632
7.551
7.628
125,549
+0.03(+0.42%)
Jul 06, 2004
7.520
7.596
7.416
7.596
93,164
+0.08(+1.02%)
Jul 02, 2004
7.393
7.529
7.353
7.520
76,971
+0.12(+1.58%)
Jul 01, 2004
7.488
7.529
7.321
7.402
88,062
-0.08(-1.08%)
Jun 30, 2004
7.466
7.533
7.434
7.484
129,542
+0.02(+0.30%)
Jun 29, 2004
7.393
7.479
7.393
7.461
190,986
+0.05(+0.73%)
Jun 28, 2004
7.641
7.641
7.339
7.407
332,728
-0.26(-3.35%)
Jun 25, 2004
6.988
7.664
6.943
7.664
461,384
+0.60(+8.49%)
Jun 24, 2004
7.078
7.100
6.988
7.064
233,132
+0.00(+0.06%)
Jun 23, 2004
6.992
7.091
6.970
7.060
143,073
+0.05(+0.64%)
Jun 22, 2004
7.006
7.055
6.988
7.015
122,444
-0.04(-0.51%)
Jun 21, 2004
7.028
7.055
6.992
7.051
90,280
+0.02(+0.32%)
Jun 18, 2004
7.033
7.051
7.010
7.028
176,346
+0.04(+0.58%)
Jun 17, 2004
7.051
7.051
6.902
6.988
121,778
-0.02(-0.26%)
Jun 16, 2004
7.033
7.055
6.988
7.006
83,182
-0.13(-1.77%)
Jun 15, 2004
7.010
7.145
6.988
7.132
79,411
+0.12(+1.74%)
Jun 14, 2004
7.227
7.227
7.010
7.010
167,251
-0.20(-2.75%)
Jun 10, 2004
7.060
7.227
7.060
7.209
86,509
+0.13(+1.78%)
Jun 09, 2004
7.258
7.281
7.078
7.082
57,451
-0.13(-1.81%)
Jun 08, 2004
7.145
7.222
7.145
7.213
106,029
-0.02(-0.25%)
Jun 07, 2004
7.213
7.236
7.177
7.231
86,065
+0.09(+1.20%)
Jun 04, 2004
7.168
7.294
7.145
7.145
89,171
+0.00(+0.00%)
Jun 03, 2004
7.317
7.348
7.145
7.145
82,516
-0.22(-2.94%)
Jun 02, 2004
7.321
7.393
7.303
7.362
65,658
+0.06(+0.86%)
Jun 01, 2004
7.285
7.303
7.213
7.299
85,844
-0.09(-1.28%)
May 28, 2004
7.475
7.475
7.290
7.393
131,538
-0.09(-1.15%)
May 27, 2004
7.429
7.551
7.429
7.479
98,044
+0.09(+1.22%)
May 26, 2004
7.375
7.393
7.303
7.389
89,614
+0.01(+0.18%)
May 25, 2004
7.145
7.389
7.145
7.375
158,822
+0.18(+2.57%)
May 24, 2004
7.046
7.204
7.024
7.191
51,905
+0.16(+2.31%)
May 21, 2004
7.258
7.258
7.024
7.028
95,604
-0.18(-2.56%)
May 20, 2004
6.735
7.213
6.699
7.213
291,026
+0.52(+7.82%)
May 19, 2004
6.852
6.943
6.600
6.690
114,236
-0.13(-1.92%)
May 18, 2004
6.735
6.821
6.600
6.821
169,691
+0.13(+1.95%)
May 17, 2004
6.577
6.762
6.447
6.690
180,339
+0.12(+1.78%)
May 14, 2004
6.672
6.683
6.514
6.573
405,929
-0.10(-1.49%)
May 13, 2004
6.789
6.848
6.672
6.672
66,767
-0.11(-1.66%)
May 12, 2004
6.974
6.974
6.627
6.785
308,772
-0.20(-2.90%)
May 11, 2004
7.033
7.033
6.943
6.988
642,388
-0.05(-0.64%)
May 10, 2004
7.145
7.145
6.920
7.033
618,432
-0.12(-1.70%)
May 07, 2004
7.258
7.294
7.123
7.154
153,277
-0.19(-2.64%)
May 06, 2004
7.353
7.353
7.168
7.348
164,368
-0.01(-0.18%)
May 05, 2004
7.258
7.362
7.258
7.362
138,637
+0.14(+1.94%)
May 04, 2004
7.033
7.258
7.033
7.222
134,200
+0.19(+2.69%)
May 03, 2004
7.015
7.100
6.870
7.033
106,473
+0.02(+0.26%)
Apr 30, 2004
7.145
7.159
6.920
7.015
103,589
-0.13(-1.83%)
Apr 29, 2004
7.227
7.227
7.145
7.145
110,022
-0.08(-1.06%)
Apr 28, 2004
7.236
7.236
7.168
7.222
114,015
-0.01(-0.19%)
Apr 27, 2004
7.209
7.236
7.191
7.236
131,538
+0.07(+0.94%)
Apr 26, 2004
7.195
7.213
7.168
7.168
102,036
-0.03(-0.38%)
Apr 23, 2004
7.240
7.240
7.114
7.195
140,189
-0.05(-0.62%)
Apr 22, 2004
7.123
7.276
7.078
7.240
257,975
+0.07(+0.94%)
Apr 21, 2004
7.285
7.285
7.060
7.173
110,022
-0.07(-0.93%)
Apr 20, 2004
7.209
7.438
7.173
7.240
267,735
+0.15(+2.16%)
Apr 19, 2004
7.182
7.200
7.087
7.087
97,156
-0.12(-1.63%)
Apr 16, 2004
7.033
7.213
6.997
7.204
108,025
+0.17(+2.44%)
Apr 15, 2004
6.884
7.132
6.884
7.033
114,458
+0.10(+1.50%)
Apr 14, 2004
7.033
7.145
6.929
6.929
213,833
-0.15(-2.10%)
Apr 13, 2004
7.551
7.556
7.078
7.078
319,197
-0.50(-6.55%)
Apr 12, 2004
7.619
7.650
7.551
7.574
438,536
-0.07(-0.94%)
Apr 08, 2004
7.709
7.709
7.574
7.646
243,113
-0.11(-1.40%)
Apr 07, 2004
7.438
7.795
7.393
7.754
293,023
+0.32(+4.24%)
Apr 06, 2004
7.664
7.686
6.852
7.438
998,852
-0.46(-5.82%)
Apr 05, 2004
8.430
8.430
7.777
7.898
456,282
-0.53(-6.31%)
Apr 02, 2004
8.381
8.430
8.282
8.430
286,590
+0.05(+0.59%)
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.