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
Apple
(NQ:
AAPL
)
189.87
+0.03 (+0.02%)
Official Closing Price
Updated: 4:15 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 (%)
Apr 29, 2005
1.089
1.091
1.061
1.086
797,195,584
+0.02(+1.46%)
Apr 28, 2005
1.093
1.095
1.061
1.070
684,529,408
-0.01(-1.14%)
Apr 27, 2005
1.081
1.095
1.070
1.083
728,789,120
-0.01(-0.66%)
Apr 26, 2005
1.108
1.130
1.088
1.090
965,377,728
-0.02(-2.14%)
Apr 25, 2005
1.099
1.115
1.088
1.114
886,505,984
+0.04(+4.17%)
Apr 22, 2005
1.110
1.114
1.051
1.069
995,814,848
-0.05(-4.52%)
Apr 21, 2005
1.096
1.121
1.081
1.120
905,904,192
+0.05(+4.70%)
Apr 20, 2005
1.134
1.137
1.067
1.070
1,133,818,368
-0.05(-4.26%)
Apr 19, 2005
1.102
1.128
1.080
1.117
1,289,338,240
+0.04(+4.13%)
Apr 18, 2005
1.054
1.093
1.024
1.073
1,574,288,256
+0.01(+0.76%)
Apr 15, 2005
1.103
1.122
1.063
1.065
2,051,836,288
-0.06(-5.13%)
Apr 14, 2005
1.169
1.204
1.110
1.122
3,271,694,336
-0.11(-9.21%)
Apr 13, 2005
1.294
1.295
1.216
1.236
1,692,400,896
-0.05(-3.80%)
Apr 12, 2005
1.280
1.301
1.265
1.285
1,166,072,448
+0.02(+1.77%)
Apr 11, 2005
1.330
1.333
1.262
1.263
977,222,272
-0.05(-4.16%)
Apr 08, 2005
1.316
1.339
1.311
1.317
771,327,232
+0.01(+0.41%)
Apr 07, 2005
1.275
1.318
1.273
1.312
602,332,736
+0.04(+2.91%)
Apr 06, 2005
1.277
1.289
1.269
1.275
492,973,088
+0.01(+1.05%)
Apr 05, 2005
1.241
1.272
1.238
1.262
662,376,768
+0.02(+1.95%)
Apr 04, 2005
1.235
1.244
1.210
1.238
688,056,000
+0.01(+0.49%)
Apr 01, 2005
1.268
1.270
1.222
1.232
762,045,248
-0.02(-1.87%)
Mar 31, 2005
1.279
1.281
1.253
1.255
755,322,432
-0.03(-2.64%)
Mar 30, 2005
1.267
1.289
1.260
1.289
469,321,440
+0.03(+2.51%)
Mar 29, 2005
1.282
1.290
1.250
1.257
549,158,016
-0.02(-1.83%)
Mar 28, 2005
1.288
1.294
1.279
1.281
329,276,736
+0.00(+0.07%)
Mar 24, 2005
1.292
1.295
1.280
1.280
418,897,600
-0.00(-0.12%)
Mar 23, 2005
1.279
1.307
1.266
1.282
724,165,248
-0.01(-0.65%)
Mar 22, 2005
1.316
1.324
1.285
1.290
654,358,592
-0.03(-1.99%)
Mar 21, 2005
1.304
1.324
1.291
1.316
641,827,456
+0.02(+1.72%)
Mar 18, 2005
1.305
1.308
1.280
1.294
1,158,336,256
+0.02(+1.68%)
Mar 17, 2005
1.251
1.291
1.244
1.273
952,192,832
+0.03(+2.60%)
Mar 16, 2005
1.241
1.274
1.228
1.240
830,174,912
+0.01(+0.54%)
Mar 15, 2005
1.224
1.239
1.212
1.234
607,516,160
+0.02(+1.59%)
Mar 14, 2005
1.220
1.229
1.190
1.214
717,533,760
+0.00(+0.12%)
Mar 11, 2005
1.211
1.223
1.199
1.213
750,410,240
+0.01(+1.10%)
Mar 10, 2005
1.191
1.213
1.178
1.200
921,858,112
+0.01(+1.22%)
Mar 09, 2005
1.194
1.213
1.169
1.185
1,568,279,424
-0.04(-2.91%)
Mar 08, 2005
1.262
1.270
1.208
1.221
1,211,265,792
-0.07(-5.19%)
Mar 07, 2005
1.289
1.303
1.276
1.288
534,824,672
-0.00(-0.14%)
Mar 04, 2005
1.288
1.295
1.260
1.289
897,192,896
+0.03(+2.44%)
Mar 03, 2005
1.336
1.338
1.241
1.259
1,675,223,552
-0.07(-5.28%)
Mar 02, 2005
1.333
1.352
1.328
1.329
543,663,552
-0.01(-0.85%)
Mar 01, 2005
1.355
1.359
1.330
1.340
556,644,352
-0.01(-0.80%)
Feb 28, 2005
1.346
1.360
1.324
1.351
774,447,040
+0.68(+101.64%)
Feb 25, 2005
0.6748
0.6770
0.6640
0.6701
1,086,120,448
+0.00(+0.07%)
Feb 24, 2005
0.6662
0.6725
0.6606
0.6696
1,809,405,696
+0.01(+0.79%)
Feb 23, 2005
0.6530
0.6660
0.6442
0.6643
1,595,813,120
+0.02(+3.45%)
Feb 22, 2005
0.6498
0.6649
0.6422
0.6422
1,446,881,920
-0.01(-1.75%)
Feb 18, 2005
0.6606
0.6616
0.6494
0.6536
1,380,342,016
-0.01(-1.14%)
Feb 17, 2005
0.6826
0.6843
0.6585
0.6612
1,804,161,280
-0.02(-2.57%)
Feb 16, 2005
0.6637
0.6792
0.6577
0.6786
1,944,947,968
+0.01(+1.95%)
Feb 15, 2005
0.6525
0.6707
0.6475
0.6657
2,755,108,352
+0.03(+4.47%)
Feb 14, 2005
0.6229
0.6384
0.6178
0.6372
1,508,973,952
+0.03(+4.21%)
Feb 11, 2005
0.6013
0.6156
0.5944
0.6115
1,426,085,376
+0.02(+3.64%)
Feb 10, 2005
0.5927
0.5969
0.5772
0.5900
1,296,855,168
-0.00(-0.48%)
Feb 09, 2005
0.6102
0.6174
0.5881
0.5929
1,415,950,976
-0.02(-2.67%)
Feb 08, 2005
0.5954
0.6128
0.5933
0.6091
1,055,796,800
+0.01(+2.48%)
Feb 07, 2005
0.5943
0.5975
0.5835
0.5944
624,197,056
+0.00(+0.13%)
Feb 04, 2005
0.5863
0.5943
0.5838
0.5936
668,411,520
+0.01(+1.32%)
Feb 03, 2005
0.5956
0.5981
0.5823
0.5859
869,169,664
-0.01(-2.29%)
Feb 02, 2005
0.5869
0.6017
0.5850
0.5996
1,214,942,720
+0.02(+2.71%)
Feb 01, 2005
0.5802
0.5856
0.5766
0.5838
806,153,472
+0.00(+0.82%)
Jan 31, 2005
0.5616
0.5865
0.5610
0.5790
1,997,418,496
+0.02(+3.95%)
Jan 28, 2005
0.5468
0.5570
0.5454
0.5570
951,212,736
+0.01(+1.84%)
Jan 27, 2005
0.5433
0.5491
0.5387
0.5470
589,050,944
+0.00(+0.54%)
Jan 26, 2005
0.5473
0.5478
0.5363
0.5440
882,750,144
+0.00(+0.28%)
Jan 25, 2005
0.5377
0.5485
0.5342
0.5425
1,150,592,896
+0.01(+1.82%)
Jan 24, 2005
0.5345
0.5405
0.5312
0.5328
1,000,452,160
+0.00(+0.38%)
Jan 21, 2005
0.5363
0.5391
0.5271
0.5308
1,081,642,368
+0.00(+0.04%)
Jan 20, 2005
0.5244
0.5366
0.5231
0.5305
1,085,654,912
+0.00(+0.83%)
Jan 19, 2005
0.5308
0.5381
0.5252
0.5262
897,890,048
-0.01(-1.09%)
Jan 18, 2005
0.5251
0.5323
0.5211
0.5320
1,194,848,000
+0.00(+0.64%)
Jan 14, 2005
0.5286
0.5400
0.5210
0.5286
2,100,499,968
+0.00(+0.57%)
Jan 13, 2005
0.5546
0.5604
0.5250
0.5256
3,758,551,040
+0.03(+6.63%)
Jan 12, 2005
0.4921
0.4962
0.4766
0.4929
2,407,139,072
+0.01(+1.39%)
Jan 11, 2005
0.5140
0.5207
0.4829
0.4861
3,102,208,256
-0.03(-6.38%)
Jan 10, 2005
0.5263
0.5323
0.5111
0.5192
2,059,763,584
-0.00(-0.42%)
Jan 07, 2005
0.4894
0.5243
0.4875
0.5214
2,651,112,960
+0.04(+7.28%)
Jan 06, 2005
0.4871
0.4887
0.4769
0.4860
837,024,832
+0.00(+0.08%)
Jan 05, 2005
0.4845
0.4913
0.4823
0.4857
807,336,192
+0.00(+0.88%)
Jan 04, 2005
0.4804
0.4930
0.4741
0.4814
1,302,072,832
+0.00(+1.03%)
Jan 03, 2005
0.4878
0.4903
0.4714
0.4765
822,247,680
-0.01(-1.72%)
Dec 31, 2004
0.4886
0.4894
0.4821
0.4849
325,839,648
-0.00(-0.62%)
Dec 30, 2004
0.4880
0.4897
0.4836
0.4879
411,056,384
+0.00(+0.56%)
Dec 29, 2004
0.4804
0.4893
0.4787
0.4852
533,353,344
+0.00(+0.41%)
Dec 28, 2004
0.4766
0.4838
0.4672
0.4833
725,779,968
+0.01(+1.61%)
Dec 27, 2004
0.4875
0.4906
0.4735
0.4756
664,143,424
-0.01(-1.33%)
Dec 23, 2004
0.4800
0.4838
0.4789
0.4820
291,648,032
+0.00(+0.41%)
Dec 22, 2004
0.4833
0.4846
0.4774
0.4800
671,401,408
+0.00(+0.09%)
Dec 21, 2004
0.4786
0.4802
0.4638
0.4796
1,264,292,864
+0.01(+1.55%)
Dec 20, 2004
0.4930
0.4970
0.4650
0.4723
1,385,434,368
-0.02(-3.49%)
Dec 17, 2004
0.5032
0.5048
0.4887
0.4894
983,800,832
-0.01(-2.41%)
Dec 16, 2004
0.4988
0.5082
0.4973
0.5014
1,336,594,048
+0.01(+2.05%)
Dec 15, 2004
0.4912
0.4929
0.4869
0.4914
472,712,864
-0.00(-0.05%)
Dec 14, 2004
0.4919
0.4961
0.4896
0.4916
493,583,744
+0.00(+0.59%)
Dec 13, 2004
0.4950
0.4962
0.4864
0.4887
468,854,752
-0.00(-0.37%)
Dec 10, 2004
0.4897
0.4973
0.4872
0.4906
920,138,944
+0.01(+1.81%)
Dec 09, 2004
0.4725
0.4849
0.4674
0.4818
882,321,664
+0.01(+1.12%)
Dec 08, 2004
0.4750
0.4851
0.4672
0.4765
827,511,488
+0.00(+0.62%)
Dec 07, 2004
0.4964
0.5025
0.4711
0.4735
1,256,882,176
-0.02(-4.39%)
Dec 06, 2004
0.4838
0.4988
0.4740
0.4953
1,480,678,272
+0.02(+4.95%)
Dec 03, 2004
0.4861
0.4894
0.4650
0.4720
1,470,372,224
-0.02(-3.88%)
Dec 02, 2004
0.4979
0.5037
0.4869
0.4910
1,173,332,224
-0.02(-3.81%)
Dec 01, 2004
0.5104
0.5116
0.4990
0.5104
950,253,312
+0.01(+1.10%)
Nov 30, 2004
0.5180
0.5180
0.5049
0.5049
1,221,289,472
-0.01(-2.03%)
Nov 29, 2004
0.5195
0.5238
0.5076
0.5153
2,033,999,360
+0.03(+6.03%)
Nov 26, 2004
0.4921
0.4951
0.4845
0.4860
652,496,064
+0.00(+0.78%)
Nov 24, 2004
0.4645
0.4909
0.4634
0.4823
1,650,321,536
+0.02(+4.54%)
Nov 23, 2004
0.4690
0.4702
0.4597
0.4613
1,080,937,088
-0.00(-0.13%)
Nov 22, 2004
0.4369
0.4819
0.4360
0.4619
3,048,551,936
+0.05(+11.20%)
Nov 19, 2004
0.4178
0.4285
0.4104
0.4154
908,073,280
-0.00(-0.40%)
Nov 18, 2004
0.4089
0.4175
0.4088
0.4171
546,361,984
+0.00(+0.89%)
Nov 17, 2004
0.4156
0.4175
0.4083
0.4134
472,852,320
-0.00(-0.06%)
Nov 16, 2004
0.4153
0.4156
0.4102
0.4136
350,063,968
-0.00(-0.55%)
Nov 15, 2004
0.4147
0.4176
0.4092
0.4159
446,131,200
-0.00(-0.47%)
Nov 12, 2004
0.4142
0.4193
0.4129
0.4179
469,379,360
+0.00(+0.36%)
Nov 11, 2004
0.4138
0.4174
0.4083
0.4164
484,619,168
+0.00(+1.00%)
Nov 10, 2004
0.4062
0.4171
0.4059
0.4122
603,668,928
+0.01(+1.30%)
Nov 09, 2004
0.4081
0.4107
0.4019
0.4070
565,134,464
-0.00(-0.61%)
Nov 08, 2004
0.4086
0.4175
0.4055
0.4095
625,177,344
-0.00(-0.62%)
Nov 05, 2004
0.4134
0.4141
0.3918
0.4120
1,429,327,744
+0.00(+0.50%)
Nov 04, 2004
0.4144
0.4183
0.4094
0.4100
1,101,728,384
-0.01(-1.55%)
Nov 03, 2004
0.4099
0.4225
0.4065
0.4165
1,428,006,272
+0.01(+3.38%)
Nov 02, 2004
0.3948
0.4072
0.3946
0.4028
865,873,280
+0.01(+2.00%)
Nov 01, 2004
0.3953
0.4010
0.3918
0.3949
715,088,832
+0.00(+0.10%)
Oct 29, 2004
0.3912
0.4006
0.3900
0.3946
961,296,384
+0.00(+0.40%)
Oct 28, 2004
0.3763
0.3932
0.3727
0.3930
1,024,898,496
+0.01(+3.76%)
Oct 27, 2004
0.3664
0.3811
0.3627
0.3787
1,417,753,472
+0.02(+4.86%)
Oct 26, 2004
0.3573
0.3618
0.3537
0.3612
705,094,976
+0.00(+0.88%)
Oct 25, 2004
0.3554
0.3602
0.3544
0.3580
465,600,960
+0.00(+0.30%)
Oct 22, 2004
0.3569
0.3589
0.3540
0.3570
574,318,208
-0.00(-1.11%)
Oct 21, 2004
0.3587
0.3624
0.3566
0.3610
860,069,504
+0.00(+0.99%)
Oct 20, 2004
0.3546
0.3584
0.3513
0.3574
730,468,096
+0.00(+0.11%)
Oct 19, 2004
0.3622
0.3641
0.3562
0.3571
952,298,560
-0.00(-0.69%)
Oct 18, 2004
0.3373
0.3595
0.3366
0.3595
1,426,804,352
+0.02(+4.95%)
Oct 15, 2004
0.3379
0.3434
0.3327
0.3426
1,219,025,024
+0.00(+1.16%)
Oct 14, 2004
0.3240
0.3445
0.3204
0.3387
3,283,796,224
+0.04(+13.16%)
Oct 13, 2004
0.2923
0.2994
0.2917
0.2993
1,423,265,024
+0.01(+3.81%)
Oct 12, 2004
0.2899
0.2905
0.2835
0.2883
546,235,776
-0.00(-0.78%)
Oct 11, 2004
0.2921
0.2941
0.2876
0.2906
384,082,944
-0.00(-1.20%)
Oct 08, 2004
0.2978
0.2995
0.2925
0.2941
426,083,712
-0.00(-1.41%)
Oct 07, 2004
0.3053
0.3082
0.2971
0.2983
505,994,720
-0.01(-2.51%)
Oct 06, 2004
0.2974
0.3069
0.2972
0.3060
529,422,208
+0.01(+3.23%)
Oct 05, 2004
0.2903
0.2987
0.2891
0.2964
481,956,352
+0.00(+1.50%)
Oct 04, 2004
0.2950
0.2950
0.2918
0.2921
681,295,680
+0.00(+0.31%)
Oct 01, 2004
0.2946
0.2951
0.2905
0.2912
552,125,888
-0.00(-0.21%)
Sep 30, 2004
0.2937
0.2957
0.2895
0.2918
504,068,992
+0.00(+0.18%)
Sep 29, 2004
0.2856
0.2926
0.2848
0.2912
324,352,192
+0.00(+1.68%)
Sep 28, 2004
0.2824
0.2883
0.2820
0.2864
418,799,136
+0.00(+1.36%)
Sep 27, 2004
0.2784
0.2860
0.2773
0.2826
471,584,000
+0.00(+0.64%)
Sep 24, 2004
0.2816
0.2861
0.2797
0.2808
438,129,472
+0.00(+0.05%)
Sep 23, 2004
0.2789
0.2824
0.2781
0.2806
471,331,648
+0.00(+0.95%)
Sep 22, 2004
0.2869
0.2872
0.2772
0.2780
476,431,520
-0.01(-2.87%)
Sep 21, 2004
0.2839
0.2927
0.2821
0.2862
458,621,856
+0.00(+0.80%)
Sep 20, 2004
0.2778
0.2860
0.2776
0.2839
290,585,568
+0.00(+1.53%)
Sep 17, 2004
0.2752
0.2815
0.2741
0.2797
608,888,320
+0.01(+2.17%)
Sep 16, 2004
0.2650
0.2768
0.2641
0.2737
595,176,320
+0.01(+3.27%)
Sep 15, 2004
0.2650
0.2671
0.2620
0.2650
276,574,240
-0.00(-0.82%)
Sep 14, 2004
0.2658
0.2677
0.2619
0.2672
305,705,856
-0.00(-0.28%)
Sep 13, 2004
0.2700
0.2716
0.2659
0.2680
334,439,008
-0.00(-0.78%)
Sep 10, 2004
0.2687
0.2728
0.2670
0.2701
386,015,296
+0.00(+0.48%)
Sep 09, 2004
0.2718
0.2733
0.2656
0.2688
547,185,344
-0.00(-1.79%)
Sep 08, 2004
0.2688
0.2754
0.2687
0.2737
407,271,328
+0.00(+1.65%)
Sep 07, 2004
0.2665
0.2725
0.2653
0.2693
356,186,464
+0.00(+1.50%)
Sep 03, 2004
0.2638
0.2705
0.2636
0.2653
348,025,344
-0.00(-1.21%)
Sep 02, 2004
0.2673
0.2696
0.2623
0.2685
481,929,792
-0.00(-0.56%)
Sep 01, 2004
0.2583
0.2710
0.2574
0.2700
611,869,888
+0.01(+3.97%)
Aug 31, 2004
0.2565
0.2632
0.2560
0.2597
448,886,976
+0.00(+1.08%)
Aug 30, 2004
0.2562
0.2614
0.2557
0.2569
258,678,256
-0.00(-0.67%)
Aug 27, 2004
0.2606
0.2617
0.2560
0.2586
461,158,496
-0.00(-0.89%)
Aug 26, 2004
0.2497
0.2649
0.2465
0.2610
1,133,741,952
+0.01(+4.87%)
Aug 25, 2004
0.2403
0.2496
0.2389
0.2489
599,797,568
+0.01(+3.44%)
Aug 24, 2004
0.2354
0.2406
0.2348
0.2406
443,641,024
+0.01(+2.80%)
Aug 23, 2004
0.2319
0.2355
0.2304
0.2340
301,967,264
+0.00(+0.91%)
Aug 20, 2004
0.2315
0.2333
0.2296
0.2319
375,629,664
+0.00(+0.29%)
Aug 19, 2004
0.2373
0.2399
0.2286
0.2312
461,211,616
-0.01(-3.24%)
Aug 18, 2004
0.2297
0.2398
0.2296
0.2390
432,319,072
+0.01(+2.82%)
Aug 17, 2004
0.2304
0.2344
0.2285
0.2324
383,040,384
+0.00(+0.29%)
Aug 16, 2004
0.2325
0.2388
0.2307
0.2318
516,725,696
-0.00(-0.19%)
Aug 13, 2004
0.2309
0.2355
0.2289
0.2322
388,990,208
+0.00(+1.55%)
Aug 12, 2004
0.2300
0.2323
0.2280
0.2287
268,247,136
-0.00(-2.06%)
Aug 11, 2004
0.2342
0.2344
0.2278
0.2335
382,323,232
-0.00(-1.62%)
Aug 10, 2004
0.2288
0.2375
0.2285
0.2373
416,548,032
+0.01(+4.03%)
Aug 09, 2004
0.2248
0.2293
0.2245
0.2281
344,877,792
+0.00(+1.75%)
Aug 06, 2004
0.2327
0.2342
0.2236
0.2242
583,853,888
-0.01(-5.13%)
Aug 05, 2004
0.2391
0.2432
0.2353
0.2364
289,941,440
-0.00(-1.26%)
Aug 04, 2004
0.2348
0.2419
0.2347
0.2394
328,004,448
+0.00(+1.60%)
Aug 03, 2004
0.2372
0.2388
0.2345
0.2356
250,404,272
-0.00(-0.92%)
Aug 02, 2004
0.2352
0.2425
0.2344
0.2378
432,916,704
-0.01(-2.35%)
Jul 30, 2004
0.2461
0.2485
0.2409
0.2435
288,274,688
-0.00(-0.92%)
Jul 29, 2004
0.2447
0.2471
0.2419
0.2458
263,432,816
+0.00(+1.15%)
Jul 28, 2004
0.2433
0.2440
0.2346
0.2430
338,004,928
-0.00(-0.49%)
Jul 27, 2004
0.2391
0.2466
0.2377
0.2442
504,009,248
+0.01(+3.74%)
Jul 26, 2004
0.2323
0.2368
0.2318
0.2354
467,114,976
+0.00(+1.82%)
Jul 23, 2004
0.2387
0.2391
0.2295
0.2312
324,405,312
-0.01(-3.09%)
Jul 22, 2004
0.2360
0.2389
0.2339
0.2385
396,261,504
+0.00(+0.19%)
Jul 21, 2004
0.2432
0.2463
0.2360
0.2381
357,235,648
-0.00(-1.80%)
Jul 20, 2004
0.2404
0.2425
0.2376
0.2425
383,996,608
+0.00(+0.72%)
Jul 19, 2004
0.2413
0.2426
0.2384
0.2407
632,282,560
-0.00(-0.71%)
Jul 16, 2004
0.2479
0.2479
0.2419
0.2425
579,112,576
-0.01(-2.22%)
Jul 15, 2004
0.2451
0.2532
0.2418
0.2480
2,096,937,472
+0.03(+11.33%)
Jul 14, 2004
0.2181
0.2257
0.2164
0.2227
1,009,067,648
+0.00(+1.23%)
Jul 13, 2004
0.2202
0.2229
0.2185
0.2200
374,965,600
+0.00(+0.27%)
Jul 12, 2004
0.2260
0.2262
0.2178
0.2194
606,683,712
-0.01(-2.96%)
Jul 09, 2004
0.2279
0.2297
0.2261
0.2261
247,661,776
-0.00(-0.36%)
Jul 08, 2004
0.2269
0.2310
0.2255
0.2269
276,733,600
-0.00(-0.82%)
Jul 07, 2004
0.2320
0.2361
0.2269
0.2288
471,969,120
-0.00(-1.81%)
Jul 06, 2004
0.2342
0.2366
0.2319
0.2330
413,885,216
-0.00(-0.42%)
Jul 02, 2004
0.2293
0.2348
0.2239
0.2340
1,080,107,136
-0.01(-3.78%)
Jul 01, 2004
0.2415
0.2446
0.2402
0.2432
413,035,232
-0.00(-0.74%)
Jun 30, 2004
0.2448
0.2483
0.2401
0.2450
442,525,440
+0.00(+0.12%)
Jun 29, 2004
0.2417
0.2484
0.2365
0.2447
700,267,392
+0.00(+0.03%)
Jun 28, 2004
0.2553
0.2574
0.2425
0.2446
618,125,184
-0.01(-3.59%)
Jun 25, 2004
0.2485
0.2537
0.2485
0.2537
424,098,208
+0.00(+1.57%)
Jun 24, 2004
0.2535
0.2537
0.2483
0.2498
299,424,000
-0.00(-1.54%)
Jun 23, 2004
0.2485
0.2547
0.2476
0.2537
463,542,400
+0.01(+2.12%)
Jun 22, 2004
0.2434
0.2492
0.2431
0.2485
432,604,608
+0.01(+2.07%)
Jun 21, 2004
0.2494
0.2522
0.2419
0.2434
462,705,728
-0.00(-1.76%)
Jun 18, 2004
0.2453
0.2516
0.2442
0.2478
484,074,656
+0.00(+0.30%)
Jun 17, 2004
0.2465
0.2495
0.2425
0.2470
661,055,616
+0.00(+0.21%)
Jun 16, 2004
0.2306
0.2509
0.2299
0.2465
1,078,652,800
+0.02(+6.68%)
Jun 15, 2004
0.2278
0.2345
0.2278
0.2311
527,237,504
+0.00(+1.89%)
Jun 14, 2004
0.2308
0.2310
0.2221
0.2268
289,310,592
-0.00(-2.02%)
Jun 10, 2004
0.2274
0.2332
0.2274
0.2315
305,493,344
+0.00(+1.79%)
Jun 09, 2004
0.2266
0.2312
0.2259
0.2274
414,077,792
-0.00(-0.49%)
Jun 08, 2004
0.2252
0.2292
0.2246
0.2285
492,381,824
+0.00(+1.81%)
Jun 07, 2004
0.2187
0.2257
0.2169
0.2245
350,933,856
+0.01(+3.58%)
Jun 04, 2004
0.2150
0.2202
0.2147
0.2167
473,257,376
+0.00(+1.34%)
Jun 03, 2004
0.2163
0.2183
0.2130
0.2138
298,720,096
-0.00(-1.80%)
Jun 02, 2004
0.2111
0.2196
0.2093
0.2178
377,927,232
+0.01(+3.07%)
Jun 01, 2004
0.2092
0.2123
0.2079
0.2113
216,385,312
+0.00(+0.00%)
May 28, 2004
0.2114
0.2129
0.2093
0.2113
172,784,192
-0.00(-0.39%)
May 27, 2004
0.2144
0.2153
0.2095
0.2121
279,821,408
-0.00(-1.19%)
May 26, 2004
0.2132
0.2167
0.2108
0.2147
382,024,384
+0.00(+0.35%)
May 25, 2004
0.2071
0.2147
0.2055
0.2139
379,421,344
+0.01(+3.91%)
May 24, 2004
0.2052
0.2101
0.2041
0.2059
279,469,472
+0.00(+0.85%)
May 21, 2004
0.2025
0.2048
0.2013
0.2041
213,330,704
+0.00(+1.50%)
May 20, 2004
0.2005
0.2033
0.1993
0.2011
232,760,640
+0.00(+0.91%)
May 19, 2004
0.2063
0.2071
0.1989
0.1993
445,506,976
-0.00(-2.18%)
May 18, 2004
0.2031
0.2055
0.2018
0.2038
244,799,744
+0.00(+1.58%)
May 17, 2004
0.2010
0.2038
0.1985
0.2006
356,259,488
-0.00(-1.55%)
May 14, 2004
0.2041
0.2057
0.1992
0.2038
305,692,576
-0.00(-0.48%)
May 13, 2004
0.2043
0.2087
0.2025
0.2047
272,550,144
-0.00(-0.40%)
May 12, 2004
0.2017
0.2059
0.1976
0.2056
291,209,760
+0.00(+0.59%)
May 11, 2004
0.1988
0.2047
0.1988
0.2044
361,864,032
+0.01(+3.27%)
May 10, 2004
0.1978
0.2003
0.1953
0.1979
296,415,872
-0.00(-1.46%)
May 07, 2004
0.2001
0.2076
0.1999
0.2008
496,884,064
+0.00(+0.34%)
May 06, 2004
0.1989
0.2014
0.1950
0.2001
322,001,472
-0.00(-0.26%)
May 05, 2004
0.1973
0.2014
0.1955
0.2007
282,338,144
+0.00(+1.95%)
May 04, 2004
0.1962
0.1999
0.1920
0.1968
331,995,328
+0.00(+0.27%)
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.