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
World Wrestling Entertainment
(NY:
WWE
)
100.65
UNCHANGED
Last Price
Updated: 7:00 PM EDT, Sep 11, 2023
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 (%)
Oct 31, 2005
8.313
8.498
8.313
8.418
106,623
+0.13(+1.59%)
Oct 28, 2005
8.247
8.306
8.115
8.286
73,152
+0.06(+0.72%)
Oct 27, 2005
8.319
8.379
8.068
8.227
82,239
-0.15(-1.81%)
Oct 26, 2005
8.418
8.504
8.214
8.379
106,471
-0.04(-0.47%)
Oct 25, 2005
8.385
8.498
8.247
8.418
93,901
+0.03(+0.31%)
Oct 24, 2005
8.385
8.504
8.366
8.392
79,664
+0.07(+0.79%)
Oct 21, 2005
8.405
8.498
8.260
8.326
70,122
-0.09(-1.02%)
Oct 20, 2005
8.478
8.498
8.260
8.412
113,135
-0.09(-1.01%)
Oct 19, 2005
8.253
8.498
8.168
8.498
115,861
+0.20(+2.39%)
Oct 18, 2005
8.418
8.418
8.168
8.300
108,592
-0.16(-1.87%)
Oct 17, 2005
8.484
8.583
8.280
8.458
127,826
+0.01(+0.16%)
Oct 14, 2005
8.201
8.471
8.148
8.445
131,764
+0.30(+3.73%)
Oct 13, 2005
8.148
8.247
8.055
8.141
62,701
-0.05(-0.64%)
Oct 12, 2005
8.267
8.379
8.088
8.194
159,177
-0.14(-1.66%)
Oct 11, 2005
8.405
8.511
8.300
8.333
106,017
-0.07(-0.79%)
Oct 10, 2005
8.372
8.498
8.293
8.399
108,895
+0.03(+0.32%)
Oct 07, 2005
8.366
8.432
8.333
8.372
92,841
+0.01(+0.16%)
Oct 06, 2005
8.418
8.537
8.207
8.359
149,636
-0.01(-0.08%)
Oct 05, 2005
8.451
8.511
8.313
8.366
101,625
-0.12(-1.40%)
Oct 04, 2005
8.570
8.702
8.372
8.484
99,807
-0.09(-1.00%)
Oct 03, 2005
8.517
8.702
8.511
8.570
198,404
-0.01(-0.15%)
Sep 30, 2005
8.504
8.867
8.399
8.583
433,914
+0.01(+0.15%)
Sep 29, 2005
8.425
8.623
8.267
8.570
86,328
+0.18(+2.20%)
Sep 28, 2005
8.372
8.550
8.313
8.385
147,667
-0.05(-0.63%)
Sep 27, 2005
8.550
8.603
8.319
8.438
163,569
-0.18(-2.07%)
Sep 26, 2005
8.517
8.689
8.451
8.617
151,150
+0.16(+1.87%)
Sep 23, 2005
8.458
8.603
8.319
8.458
66,942
-0.02(-0.23%)
Sep 22, 2005
8.385
8.524
8.352
8.478
96,324
+0.05(+0.55%)
Sep 21, 2005
8.623
8.643
8.372
8.432
105,866
-0.21(-2.44%)
Sep 20, 2005
8.709
8.801
8.597
8.643
160,843
-0.06(-0.68%)
Sep 19, 2005
8.650
8.755
8.636
8.702
72,849
+0.01(+0.15%)
Sep 16, 2005
8.755
8.755
8.504
8.689
240,053
-0.02(-0.23%)
Sep 15, 2005
8.636
8.722
8.597
8.709
39,832
+0.10(+1.15%)
Sep 14, 2005
8.617
8.709
8.432
8.610
106,926
+0.04(+0.46%)
Sep 13, 2005
8.683
8.749
8.405
8.570
183,107
-0.17(-1.89%)
Sep 12, 2005
8.749
8.841
8.617
8.735
92,538
-0.01(-0.08%)
Sep 09, 2005
8.749
8.894
8.650
8.742
159,632
-0.05(-0.60%)
Sep 08, 2005
8.352
8.834
8.201
8.795
264,589
+0.02(+0.23%)
Sep 07, 2005
8.716
9.112
8.583
8.775
595,818
+0.58(+7.09%)
Sep 06, 2005
8.055
8.280
8.055
8.194
76,938
+0.09(+1.14%)
Sep 02, 2005
8.161
8.333
8.082
8.101
35,137
-0.05(-0.65%)
Sep 01, 2005
8.293
8.326
8.088
8.154
102,836
-0.18(-2.22%)
Aug 31, 2005
8.121
8.339
8.016
8.339
152,816
+0.28(+3.52%)
Aug 30, 2005
8.035
8.075
7.877
8.055
32,108
+0.02(+0.25%)
Aug 29, 2005
7.903
8.088
7.851
8.035
55,734
+0.11(+1.42%)
Aug 26, 2005
7.930
8.088
7.857
7.923
70,577
-0.07(-0.91%)
Aug 25, 2005
8.035
8.062
7.818
7.996
75,423
-0.04(-0.49%)
Aug 24, 2005
8.022
8.115
7.963
8.035
52,857
-0.01(-0.16%)
Aug 23, 2005
8.128
8.181
7.989
8.049
70,880
-0.11(-1.38%)
Aug 22, 2005
8.135
8.220
8.088
8.161
68,154
+0.07(+0.82%)
Aug 19, 2005
8.055
8.168
8.035
8.095
44,830
+0.01(+0.16%)
Aug 18, 2005
8.115
8.201
8.049
8.082
91,932
-0.10(-1.21%)
Aug 17, 2005
8.082
8.207
8.002
8.181
49,525
+0.11(+1.31%)
Aug 16, 2005
8.108
8.108
8.002
8.075
117,527
-0.09(-1.13%)
Aug 15, 2005
8.088
8.201
8.062
8.168
92,689
+0.03(+0.41%)
Aug 12, 2005
8.135
8.141
8.055
8.135
68,002
+0.00(+0.00%)
Aug 11, 2005
8.154
8.187
8.068
8.135
84,965
-0.06(-0.73%)
Aug 10, 2005
8.141
8.220
8.121
8.194
84,965
+0.01(+0.08%)
Aug 09, 2005
8.128
8.187
8.115
8.187
180,381
+0.06(+0.73%)
Aug 08, 2005
8.108
8.207
8.108
8.128
43,164
+0.02(+0.24%)
Aug 05, 2005
8.187
8.187
8.022
8.108
99,202
-0.05(-0.57%)
Aug 04, 2005
8.135
8.214
8.075
8.154
71,940
-0.06(-0.72%)
Aug 03, 2005
8.201
8.240
8.055
8.214
210,368
-0.04(-0.48%)
Aug 02, 2005
8.035
8.280
8.035
8.253
189,922
+0.25(+3.14%)
Aug 01, 2005
8.082
8.128
8.002
8.002
85,116
-0.11(-1.38%)
Jul 29, 2005
8.187
8.201
8.029
8.115
74,363
-0.07(-0.89%)
Jul 28, 2005
8.141
8.227
7.983
8.187
87,388
+0.07(+0.81%)
Jul 27, 2005
8.121
8.154
7.884
8.121
89,660
+0.03(+0.41%)
Jul 26, 2005
8.115
8.148
7.943
8.088
102,079
+0.02(+0.25%)
Jul 25, 2005
8.095
8.154
8.022
8.068
95,112
-0.08(-0.97%)
Jul 22, 2005
7.758
8.148
7.758
8.148
151,907
+0.39(+5.02%)
Jul 21, 2005
7.857
7.884
7.659
7.758
146,455
-0.13(-1.67%)
Jul 20, 2005
7.857
7.930
7.653
7.890
115,256
-0.01(-0.08%)
Jul 19, 2005
7.620
7.923
7.620
7.897
101,625
+0.28(+3.64%)
Jul 18, 2005
7.771
7.771
7.560
7.619
135,853
-0.19(-2.45%)
Jul 15, 2005
7.606
7.910
7.606
7.811
62,398
+0.15(+1.89%)
Jul 14, 2005
7.824
7.890
7.600
7.666
96,627
-0.13(-1.61%)
Jul 13, 2005
7.870
7.923
7.725
7.791
81,936
-0.09(-1.09%)
Jul 12, 2005
8.009
8.135
7.877
7.877
145,546
-0.24(-2.93%)
Jul 11, 2005
7.996
8.220
7.969
8.115
162,812
+0.09(+1.15%)
Jul 08, 2005
7.890
8.088
7.824
8.022
155,088
+0.11(+1.42%)
Jul 07, 2005
7.686
8.088
7.633
7.910
209,157
+0.09(+1.18%)
Jul 06, 2005
7.791
7.870
7.725
7.818
179,169
-0.01(-0.08%)
Jul 05, 2005
7.593
7.903
7.567
7.824
303,664
+0.12(+1.54%)
Jul 01, 2005
7.448
7.705
7.448
7.705
334,712
+0.17(+2.19%)
Jun 30, 2005
7.428
7.857
7.171
7.540
775,139
+0.70(+10.23%)
Jun 29, 2005
6.893
6.900
6.735
6.840
160,540
-0.03(-0.38%)
Jun 28, 2005
6.616
6.900
6.603
6.867
210,217
+0.22(+3.28%)
Jun 27, 2005
6.589
6.689
6.589
6.649
76,938
+0.03(+0.40%)
Jun 24, 2005
6.722
6.761
6.603
6.622
465,416
-0.11(-1.57%)
Jun 23, 2005
6.801
6.814
6.669
6.728
126,615
-0.07(-1.07%)
Jun 22, 2005
6.801
6.900
6.768
6.801
129,947
+0.03(+0.39%)
Jun 21, 2005
6.840
6.873
6.774
6.774
119,042
-0.08(-1.16%)
Jun 20, 2005
6.893
6.953
6.807
6.854
102,382
-0.07(-0.95%)
Jun 17, 2005
6.926
7.052
6.867
6.920
149,484
+0.01(+0.10%)
Jun 16, 2005
6.880
7.012
6.840
6.913
107,229
+0.03(+0.48%)
Jun 15, 2005
6.900
6.900
6.834
6.880
108,289
-0.02(-0.29%)
Jun 14, 2005
6.854
6.959
6.847
6.900
71,788
+0.01(+0.19%)
Jun 13, 2005
6.840
7.045
6.840
6.887
134,187
+0.07(+0.97%)
Jun 10, 2005
6.867
6.893
6.807
6.821
21,354
-0.03(-0.48%)
Jun 09, 2005
6.768
6.906
6.768
6.854
55,432
+0.07(+1.07%)
Jun 08, 2005
6.900
6.913
6.755
6.781
86,934
-0.12(-1.72%)
Jun 07, 2005
6.913
6.972
6.900
6.900
53,463
+0.03(+0.38%)
Jun 06, 2005
6.873
6.966
6.867
6.873
47,556
+0.04(+0.58%)
Jun 03, 2005
6.953
6.972
6.794
6.834
61,187
-0.15(-2.17%)
Jun 02, 2005
6.966
7.012
6.873
6.986
117,679
+0.05(+0.76%)
Jun 01, 2005
7.138
7.190
6.906
6.933
89,357
-0.22(-3.14%)
May 31, 2005
6.979
7.217
6.972
7.157
145,698
+0.19(+2.75%)
May 27, 2005
6.966
7.058
6.900
6.966
65,882
+0.01(+0.09%)
May 26, 2005
6.966
7.078
6.959
6.959
30,745
-0.05(-0.66%)
May 25, 2005
7.144
7.144
6.827
7.005
98,747
-0.10(-1.39%)
May 24, 2005
6.953
7.144
6.893
7.104
127,523
+0.18(+2.67%)
May 23, 2005
6.966
6.986
6.801
6.920
129,644
-0.01(-0.19%)
May 20, 2005
6.966
6.966
6.768
6.933
78,755
-0.03(-0.47%)
May 19, 2005
6.933
7.005
6.887
6.966
63,459
-0.03(-0.38%)
May 18, 2005
7.025
7.065
6.854
6.992
168,567
-0.03(-0.47%)
May 17, 2005
6.953
7.025
6.887
7.025
115,104
+0.03(+0.38%)
May 16, 2005
7.012
7.085
6.933
6.999
168,264
+0.02(+0.28%)
May 13, 2005
6.834
7.012
6.768
6.979
130,401
+0.10(+1.44%)
May 12, 2005
6.854
6.880
6.735
6.880
124,797
+0.07(+0.97%)
May 11, 2005
6.999
6.999
6.741
6.814
369,849
-0.15(-2.09%)
May 10, 2005
7.052
7.058
6.906
6.959
101,625
-0.11(-1.50%)
May 09, 2005
7.085
7.151
6.999
7.065
101,625
-0.06(-0.83%)
May 06, 2005
6.946
7.171
6.834
7.124
131,916
+0.24(+3.55%)
May 05, 2005
6.636
6.900
6.636
6.880
147,818
+0.28(+4.20%)
May 04, 2005
6.854
6.946
6.543
6.603
177,503
-0.20(-2.91%)
May 03, 2005
6.761
6.867
6.695
6.801
208,248
-0.01(-0.10%)
May 02, 2005
7.005
7.005
6.728
6.807
242,780
-0.25(-3.55%)
Apr 29, 2005
7.065
7.065
6.900
7.058
214,155
-0.02(-0.28%)
Apr 28, 2005
7.230
7.230
7.052
7.078
56,946
-0.15(-2.10%)
Apr 27, 2005
7.243
7.256
6.933
7.230
284,278
-0.03(-0.45%)
Apr 26, 2005
7.441
7.441
7.243
7.263
231,875
-0.23(-3.08%)
Apr 25, 2005
7.461
7.540
7.428
7.494
111,469
+0.06(+0.80%)
Apr 22, 2005
7.428
7.474
7.263
7.435
187,196
-0.03(-0.44%)
Apr 21, 2005
7.468
7.514
7.342
7.468
105,563
+0.07(+0.89%)
Apr 20, 2005
7.593
7.593
7.342
7.402
135,550
-0.13(-1.67%)
Apr 19, 2005
7.620
7.653
7.494
7.527
90,872
-0.09(-1.21%)
Apr 18, 2005
7.672
7.719
7.593
7.620
61,944
-0.01(-0.09%)
Apr 15, 2005
7.864
7.950
7.626
7.626
57,855
-0.23(-2.94%)
Apr 14, 2005
7.936
7.976
7.791
7.857
89,963
-0.08(-1.00%)
Apr 13, 2005
7.923
7.976
7.910
7.936
97,536
-0.03(-0.33%)
Apr 12, 2005
7.950
7.969
7.791
7.963
119,496
-0.01(-0.08%)
Apr 11, 2005
8.029
8.068
7.877
7.969
88,145
-0.04(-0.49%)
Apr 08, 2005
8.022
8.042
7.963
8.009
90,569
-0.03(-0.33%)
Apr 07, 2005
7.903
8.035
7.844
8.035
91,932
+0.11(+1.33%)
Apr 06, 2005
8.002
8.002
7.910
7.930
182,652
-0.07(-0.91%)
Apr 05, 2005
7.956
8.042
7.950
8.002
304,421
-0.01(-0.08%)
Apr 04, 2005
7.864
8.016
7.857
8.009
168,870
+0.21(+2.71%)
Apr 01, 2005
7.923
7.923
7.712
7.798
68,457
-0.13(-1.58%)
Mar 31, 2005
7.989
7.989
7.692
7.923
190,377
-0.05(-0.66%)
Mar 30, 2005
7.758
7.976
7.758
7.976
53,917
+0.24(+3.07%)
Mar 29, 2005
7.804
7.851
7.639
7.738
148,121
-0.13(-1.60%)
Mar 28, 2005
7.870
7.890
7.725
7.864
153,725
-0.07(-0.92%)
Mar 24, 2005
7.765
7.943
7.752
7.936
132,067
+0.16(+2.04%)
Mar 23, 2005
7.870
7.877
7.765
7.778
72,849
-0.09(-1.17%)
Mar 22, 2005
7.890
7.890
7.798
7.870
75,575
-0.06(-0.75%)
Mar 21, 2005
7.956
7.989
7.890
7.930
94,961
-0.08(-0.99%)
Mar 18, 2005
8.088
8.088
7.686
8.009
259,288
-0.12(-1.46%)
Mar 17, 2005
8.306
8.306
8.088
8.128
35,137
-0.18(-2.15%)
Mar 16, 2005
8.253
8.359
8.095
8.306
80,876
+0.01(+0.08%)
Mar 15, 2005
8.286
8.405
8.194
8.300
52,100
+0.05(+0.56%)
Mar 14, 2005
8.220
8.339
8.174
8.253
78,301
+0.09(+1.13%)
Mar 11, 2005
8.385
8.438
8.042
8.161
183,410
-0.19(-2.29%)
Mar 10, 2005
8.333
8.445
8.319
8.352
91,023
+0.00(+0.00%)
Mar 09, 2005
8.379
8.544
8.319
8.352
105,411
-0.06(-0.71%)
Mar 08, 2005
8.412
8.491
8.392
8.412
60,732
-0.08(-0.93%)
Mar 07, 2005
8.260
8.491
8.260
8.491
439,215
+0.29(+3.54%)
Mar 04, 2005
8.194
8.319
8.194
8.201
85,419
-0.01(-0.08%)
Mar 03, 2005
8.220
8.286
8.187
8.207
63,610
-0.05(-0.56%)
Mar 02, 2005
8.253
8.306
8.207
8.253
139,337
+0.03(+0.40%)
Mar 01, 2005
8.412
8.432
8.214
8.220
126,463
-0.14(-1.66%)
Feb 28, 2005
8.220
8.412
8.068
8.359
124,494
+0.18(+2.26%)
Feb 25, 2005
8.022
8.352
8.022
8.174
151,302
+0.18(+2.31%)
Feb 24, 2005
8.187
8.352
7.976
7.989
191,740
-0.17(-2.02%)
Feb 23, 2005
7.936
8.385
7.936
8.154
258,682
+0.55(+7.20%)
Feb 22, 2005
7.963
8.075
7.567
7.606
281,097
-0.36(-4.56%)
Feb 18, 2005
8.002
8.042
7.963
7.969
85,419
+0.02(+0.25%)
Feb 17, 2005
7.936
8.022
7.903
7.950
89,963
+0.01(+0.17%)
Feb 16, 2005
7.936
7.989
7.844
7.936
247,626
-0.03(-0.41%)
Feb 15, 2005
8.141
8.154
7.923
7.969
178,260
-0.12(-1.47%)
Feb 14, 2005
8.187
8.187
8.088
8.088
94,355
-0.13(-1.61%)
Feb 11, 2005
8.022
8.438
8.022
8.220
166,598
+0.17(+2.13%)
Feb 10, 2005
8.154
8.187
7.989
8.049
134,642
-0.15(-1.77%)
Feb 09, 2005
8.412
8.425
8.194
8.194
167,961
-0.25(-2.97%)
Feb 08, 2005
8.385
8.451
8.313
8.445
108,440
+0.02(+0.24%)
Feb 07, 2005
8.286
8.425
8.286
8.425
116,922
+0.07(+0.87%)
Feb 04, 2005
8.346
8.366
8.293
8.352
161,298
+0.01(+0.16%)
Feb 03, 2005
8.438
8.445
8.253
8.339
178,260
-0.13(-1.56%)
Feb 02, 2005
8.517
8.550
8.392
8.471
89,811
-0.05(-0.54%)
Feb 01, 2005
8.286
8.524
8.267
8.517
223,545
+0.20(+2.38%)
Jan 31, 2005
8.280
8.319
8.161
8.319
163,872
+0.05(+0.56%)
Jan 28, 2005
8.253
8.399
8.135
8.273
216,881
+0.01(+0.16%)
Jan 27, 2005
8.161
8.293
8.161
8.260
184,924
+0.09(+1.13%)
Jan 26, 2005
8.141
8.214
8.095
8.168
185,833
+0.01(+0.16%)
Jan 25, 2005
8.220
8.253
8.135
8.154
259,288
-0.07(-0.80%)
Jan 24, 2005
8.319
8.379
8.207
8.220
180,835
-0.13(-1.58%)
Jan 21, 2005
8.346
8.418
8.286
8.352
88,448
+0.03(+0.32%)
Jan 20, 2005
7.976
8.418
7.870
8.326
348,494
+0.30(+3.79%)
Jan 19, 2005
8.154
8.194
8.022
8.022
173,414
-0.17(-2.02%)
Jan 18, 2005
8.201
8.207
8.108
8.187
99,353
-0.05(-0.56%)
Jan 14, 2005
8.154
8.234
8.088
8.234
233,238
+0.11(+1.38%)
Jan 13, 2005
8.168
8.168
8.088
8.121
137,216
-0.05(-0.65%)
Jan 12, 2005
8.220
8.220
8.101
8.174
145,243
+0.01(+0.08%)
Jan 11, 2005
8.095
8.187
8.055
8.168
289,427
+0.08(+0.98%)
Jan 10, 2005
7.956
8.128
7.923
8.088
470,414
+0.08(+0.99%)
Jan 07, 2005
7.870
8.009
7.870
8.009
180,229
+0.14(+1.76%)
Jan 06, 2005
7.890
7.923
7.824
7.870
81,633
+0.01(+0.08%)
Jan 05, 2005
7.890
7.956
7.732
7.864
267,466
+0.01(+0.08%)
Jan 04, 2005
7.923
7.950
7.824
7.857
135,550
-0.07(-0.83%)
Jan 03, 2005
8.009
8.016
7.923
7.923
130,250
-0.09(-1.07%)
Dec 31, 2004
8.022
8.022
7.930
8.009
108,289
+0.02(+0.25%)
Dec 30, 2004
7.923
7.989
7.923
7.989
556,137
+0.07(+0.83%)
Dec 29, 2004
7.890
7.950
7.877
7.923
344,405
+0.01(+0.17%)
Dec 28, 2004
7.785
7.923
7.785
7.910
99,807
+0.05(+0.59%)
Dec 27, 2004
7.956
8.009
7.818
7.864
147,364
-0.13(-1.57%)
Dec 23, 2004
7.791
8.009
7.765
7.989
576,280
+0.22(+2.80%)
Dec 22, 2004
7.824
7.890
7.752
7.771
370,152
-0.02(-0.25%)
Dec 21, 2004
7.626
7.844
7.560
7.791
332,137
+0.20(+2.61%)
Dec 20, 2004
7.620
7.672
7.435
7.593
292,911
-0.03(-0.35%)
Dec 17, 2004
7.791
7.824
7.441
7.620
601,422
-0.15(-1.87%)
Dec 16, 2004
7.857
7.890
7.712
7.765
308,965
-0.15(-1.84%)
Dec 15, 2004
7.890
7.950
7.851
7.910
554,017
+0.00(+0.00%)
Dec 14, 2004
7.903
7.950
7.837
7.910
104,351
+0.01(+0.08%)
Dec 13, 2004
7.864
7.917
7.785
7.903
613,538
+0.05(+0.59%)
Dec 10, 2004
7.890
7.936
7.798
7.857
137,065
-0.07(-0.83%)
Dec 09, 2004
8.029
8.029
7.857
7.923
666,092
-0.11(-1.32%)
Dec 08, 2004
8.095
8.108
8.022
8.029
136,914
+0.00(+0.00%)
Dec 07, 2004
8.062
8.062
8.002
8.029
242,325
+0.00(+0.00%)
Dec 06, 2004
8.029
8.095
7.989
8.029
301,544
-0.01(-0.08%)
Dec 03, 2004
8.002
8.062
7.989
8.035
579,461
+0.03(+0.41%)
Dec 02, 2004
7.923
8.068
7.923
8.002
535,994
+0.01(+0.17%)
Dec 01, 2004
7.870
8.055
7.870
7.989
793,313
+0.07(+0.83%)
Nov 30, 2004
7.976
7.983
7.824
7.923
235,055
-0.04(-0.50%)
Nov 29, 2004
7.963
8.009
7.890
7.963
648,069
+0.03(+0.42%)
Nov 26, 2004
7.989
8.022
7.811
7.930
168,113
-0.01(-0.17%)
Nov 24, 2004
7.910
8.022
7.705
7.943
323,201
-0.01(-0.08%)
Nov 23, 2004
8.253
8.253
7.527
7.950
3,328,343
-0.90(-10.15%)
Nov 22, 2004
8.451
8.894
8.438
8.848
90,720
+0.34(+4.04%)
Nov 19, 2004
8.484
8.630
8.451
8.504
41,649
-0.01(-0.15%)
Nov 18, 2004
8.749
8.749
8.445
8.517
101,019
-0.29(-3.30%)
Nov 17, 2004
8.749
8.841
8.749
8.808
75,272
+0.09(+1.06%)
Nov 16, 2004
8.603
8.828
8.603
8.716
88,600
+0.05(+0.53%)
Nov 15, 2004
8.451
8.683
8.451
8.669
111,924
+0.25(+2.98%)
Nov 12, 2004
8.385
8.471
8.385
8.418
83,602
+0.00(+0.00%)
Nov 11, 2004
8.465
8.478
8.385
8.418
116,164
-0.01(-0.08%)
Nov 10, 2004
8.399
8.504
8.385
8.425
52,100
-0.01(-0.16%)
Nov 09, 2004
8.379
8.524
8.379
8.438
70,425
+0.01(+0.16%)
Nov 08, 2004
8.650
8.683
8.392
8.425
119,042
-0.28(-3.19%)
Nov 05, 2004
8.669
8.749
8.550
8.702
54,068
+0.05(+0.53%)
Nov 04, 2004
8.498
8.656
8.458
8.656
69,214
+0.16(+1.86%)
Nov 03, 2004
8.286
8.498
8.286
8.498
105,411
+0.24(+2.96%)
Nov 02, 2004
8.286
8.491
8.207
8.253
96,627
-0.08(-0.95%)
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.