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
Choice Hotels International
(NY:
CHH
)
120.01
+0.89 (+0.75%)
Official Closing Price
Updated: 7:00 PM EDT, May 2, 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
9.694
9.750
9.662
9.744
370,333
+0.06(+0.60%)
Mar 30, 2005
9.598
9.725
9.548
9.686
451,393
+0.11(+1.17%)
Mar 29, 2005
9.596
9.673
9.532
9.574
347,763
-0.02(-0.23%)
Mar 28, 2005
9.585
9.631
9.541
9.596
248,584
+0.03(+0.28%)
Mar 24, 2005
9.527
9.614
9.524
9.570
243,816
+0.06(+0.61%)
Mar 23, 2005
9.555
9.565
9.450
9.511
394,492
-0.07(-0.72%)
Mar 22, 2005
9.634
9.639
9.551
9.581
672,004
-0.05(-0.52%)
Mar 21, 2005
9.768
9.768
9.604
9.631
212,663
-0.15(-1.54%)
Mar 18, 2005
9.881
9.972
9.747
9.782
496,215
-0.13(-1.27%)
Mar 17, 2005
9.713
9.912
9.705
9.908
681,858
+0.21(+2.14%)
Mar 16, 2005
9.689
9.793
9.626
9.700
453,618
+0.01(+0.11%)
Mar 15, 2005
9.475
9.769
9.475
9.689
602,387
+0.17(+1.84%)
Mar 14, 2005
9.367
9.548
9.354
9.515
527,685
+0.15(+1.58%)
Mar 11, 2005
9.481
9.521
9.343
9.367
325,194
-0.11(-1.21%)
Mar 10, 2005
9.516
9.562
9.464
9.481
363,975
-0.05(-0.56%)
Mar 09, 2005
9.540
9.559
9.463
9.535
572,189
-0.00(-0.05%)
Mar 08, 2005
9.401
9.590
9.390
9.540
758,786
+0.11(+1.22%)
Mar 07, 2005
9.359
9.434
9.359
9.425
504,797
+0.07(+0.71%)
Mar 04, 2005
9.334
9.368
9.312
9.359
6,933,023
+0.06(+0.69%)
Mar 03, 2005
9.386
9.386
9.209
9.294
473,645
-0.08(-0.89%)
Mar 02, 2005
9.422
9.516
9.332
9.378
411,976
-0.04(-0.47%)
Mar 01, 2005
9.324
9.434
9.299
9.422
455,526
+0.12(+1.30%)
Feb 28, 2005
9.123
9.343
9.084
9.301
411,976
+0.13(+1.42%)
Feb 25, 2005
9.206
9.206
9.128
9.170
246,041
-0.02(-0.22%)
Feb 24, 2005
9.159
9.340
9.093
9.190
539,129
+0.05(+0.57%)
Feb 23, 2005
9.157
9.178
9.128
9.139
269,882
-0.00(-0.05%)
Feb 22, 2005
9.139
9.178
9.021
9.143
355,075
+0.00(+0.05%)
Feb 18, 2005
9.318
9.319
9.139
9.139
365,565
-0.18(-1.94%)
Feb 17, 2005
9.266
9.338
9.121
9.319
600,798
+0.07(+0.75%)
Feb 16, 2005
9.343
9.414
9.250
9.250
861,780
-0.15(-1.59%)
Feb 15, 2005
9.398
9.445
9.338
9.400
245,723
+0.02(+0.18%)
Feb 14, 2005
9.359
9.474
9.351
9.382
338,863
+0.03(+0.32%)
Feb 11, 2005
9.280
9.376
9.264
9.352
195,497
+0.09(+0.97%)
Feb 10, 2005
9.146
9.315
9.146
9.263
359,525
+0.12(+1.27%)
Feb 09, 2005
9.390
9.390
9.146
9.146
97,907
-0.23(-2.43%)
Feb 08, 2005
9.365
9.400
9.281
9.375
115,391
+0.01(+0.10%)
Feb 07, 2005
9.324
9.390
9.308
9.365
236,186
+0.05(+0.51%)
Feb 04, 2005
9.139
9.327
9.099
9.318
189,776
+0.20(+2.17%)
Feb 03, 2005
9.225
9.293
9.110
9.120
205,352
-0.11(-1.23%)
Feb 02, 2005
9.201
9.304
9.179
9.233
180,557
+0.02(+0.22%)
Feb 01, 2005
9.146
9.233
9.055
9.213
409,433
+0.09(+0.98%)
Jan 31, 2005
9.008
9.135
8.986
9.123
483,181
+0.13(+1.45%)
Jan 28, 2005
8.995
9.013
8.922
8.992
297,538
-0.00(-0.03%)
Jan 27, 2005
8.966
9.027
8.956
8.995
341,088
+0.01(+0.07%)
Jan 26, 2005
8.953
9.017
8.942
8.989
535,632
+0.03(+0.33%)
Jan 25, 2005
9.005
9.068
8.926
8.959
838,892
-0.04(-0.49%)
Jan 24, 2005
9.258
9.258
8.983
9.003
366,200
-0.24(-2.62%)
Jan 21, 2005
9.241
9.268
9.145
9.246
234,597
-0.01(-0.12%)
Jan 20, 2005
9.264
9.318
9.208
9.257
426,280
-0.03(-0.34%)
Jan 19, 2005
9.343
9.352
9.244
9.288
518,466
-0.08(-0.86%)
Jan 18, 2005
9.346
9.496
9.242
9.368
624,321
+0.00(+0.02%)
Jan 14, 2005
9.233
9.370
9.233
9.367
312,160
+0.16(+1.74%)
Jan 13, 2005
8.989
9.315
8.989
9.206
1,119,583
+0.23(+2.52%)
Jan 12, 2005
8.962
8.989
8.906
8.980
797,885
+0.04(+0.48%)
Jan 11, 2005
8.991
9.046
8.925
8.937
630,997
-0.05(-0.58%)
Jan 10, 2005
8.989
9.022
8.948
8.989
317,564
-0.00(-0.05%)
Jan 07, 2005
8.980
9.044
8.937
8.994
502,572
+0.02(+0.26%)
Jan 06, 2005
8.918
9.014
8.813
8.970
544,533
+0.10(+1.10%)
Jan 05, 2005
8.881
8.909
8.788
8.873
462,519
-0.05(-0.60%)
Jan 04, 2005
8.981
9.041
8.914
8.926
320,107
-0.06(-0.65%)
Jan 03, 2005
9.123
9.186
8.977
8.984
282,279
-0.14(-1.52%)
Dec 31, 2004
9.093
9.241
9.071
9.123
327,419
+0.03(+0.35%)
Dec 30, 2004
8.983
9.165
8.980
9.091
447,896
+0.10(+1.12%)
Dec 29, 2004
9.049
9.049
8.940
8.991
207,577
-0.05(-0.50%)
Dec 28, 2004
8.863
9.066
8.862
9.036
227,604
+0.15(+1.68%)
Dec 27, 2004
8.912
8.928
8.843
8.887
243,816
-0.02(-0.26%)
Dec 23, 2004
9.044
9.046
8.896
8.911
292,452
-0.16(-1.77%)
Dec 22, 2004
8.961
9.110
8.915
9.071
559,155
+0.11(+1.23%)
Dec 21, 2004
8.723
9.028
8.723
8.961
935,529
+0.24(+2.72%)
Dec 20, 2004
8.651
8.802
8.649
8.723
682,176
+0.09(+1.02%)
Dec 17, 2004
8.557
8.760
8.513
8.635
575,049
-0.17(-1.91%)
Dec 16, 2004
8.667
9.096
8.667
8.804
1,488,963
+0.19(+2.23%)
Dec 15, 2004
8.439
8.621
8.434
8.612
710,150
+0.17(+2.05%)
Dec 14, 2004
8.360
8.509
8.336
8.439
1,315,081
+0.06(+0.66%)
Dec 13, 2004
8.363
8.399
8.327
8.384
593,169
+0.01(+0.17%)
Dec 10, 2004
8.352
8.406
8.322
8.369
238,094
+0.02(+0.21%)
Dec 09, 2004
8.335
8.393
8.329
8.352
365,247
+0.02(+0.21%)
Dec 08, 2004
8.344
8.385
8.324
8.335
468,241
+0.01(+0.17%)
Dec 07, 2004
8.278
8.362
8.273
8.321
524,506
+0.03(+0.42%)
Dec 06, 2004
8.352
8.357
8.179
8.286
601,434
-0.07(-0.87%)
Dec 03, 2004
8.297
8.377
8.261
8.358
438,996
+0.05(+0.64%)
Dec 02, 2004
8.179
8.346
8.178
8.305
771,819
+0.14(+1.77%)
Dec 01, 2004
8.069
8.163
8.044
8.160
524,506
+0.11(+1.33%)
Nov 30, 2004
8.045
8.071
7.990
8.053
901,197
+0.01(+0.10%)
Nov 29, 2004
8.023
8.108
7.973
8.045
468,559
+0.02(+0.27%)
Nov 26, 2004
8.066
8.091
7.994
8.023
132,239
-0.03(-0.33%)
Nov 24, 2004
7.857
8.105
7.852
8.050
734,627
+0.19(+2.36%)
Nov 23, 2004
7.937
7.937
7.789
7.865
1,303,955
-0.07(-0.89%)
Nov 22, 2004
7.865
7.971
7.833
7.935
552,798
+0.06(+0.78%)
Nov 19, 2004
7.879
7.924
7.846
7.874
644,030
-0.00(-0.06%)
Nov 18, 2004
7.849
7.915
7.844
7.879
489,221
+0.02(+0.28%)
Nov 17, 2004
7.769
7.888
7.769
7.857
998,469
+0.10(+1.34%)
Nov 16, 2004
7.695
7.857
7.674
7.753
572,506
+0.04(+0.55%)
Nov 15, 2004
7.833
7.833
7.682
7.710
1,492,459
-0.15(-1.96%)
Nov 12, 2004
7.800
7.960
7.783
7.865
2,157,152
+0.17(+2.27%)
Nov 11, 2004
7.504
7.715
7.504
7.690
799,793
+0.19(+2.52%)
Nov 10, 2004
7.723
7.725
7.487
7.501
1,362,127
-0.22(-2.85%)
Nov 09, 2004
7.959
7.979
7.644
7.721
1,486,102
-0.24(-2.98%)
Nov 08, 2004
8.061
8.154
7.844
7.959
962,866
-0.06(-0.73%)
Nov 05, 2004
7.783
8.091
7.762
8.017
1,004,509
+0.23(+3.01%)
Nov 04, 2004
7.597
7.783
7.503
7.783
813,144
+0.16(+2.04%)
Nov 03, 2004
7.663
7.699
7.474
7.627
883,078
+0.03(+0.33%)
Nov 02, 2004
7.699
7.699
7.448
7.602
1,167,583
-0.11(-1.37%)
Nov 01, 2004
7.833
8.001
7.581
7.707
2,258,557
-0.14(-1.80%)
Oct 29, 2004
8.690
8.692
7.825
7.849
5,719,665
-1.54(-16.40%)
Oct 28, 2004
9.241
9.437
9.124
9.389
347,445
+0.16(+1.69%)
Oct 27, 2004
9.093
9.272
9.084
9.233
299,445
+0.12(+1.36%)
Oct 26, 2004
9.060
9.123
9.013
9.109
301,035
+0.00(+0.02%)
Oct 25, 2004
9.068
9.123
9.021
9.107
136,689
+0.02(+0.17%)
Oct 22, 2004
9.121
9.131
9.076
9.091
172,292
-0.02(-0.19%)
Oct 21, 2004
9.109
9.253
9.027
9.109
254,942
+0.04(+0.43%)
Oct 20, 2004
9.148
9.209
9.069
9.069
290,862
-0.07(-0.72%)
Oct 19, 2004
9.131
9.321
9.109
9.135
333,141
+0.06(+0.64%)
Oct 18, 2004
8.903
9.117
8.848
9.077
206,941
+0.17(+1.87%)
Oct 15, 2004
8.848
8.988
8.811
8.911
233,643
+0.02(+0.27%)
Oct 14, 2004
8.855
8.887
8.811
8.887
335,684
+0.01(+0.09%)
Oct 13, 2004
8.829
8.937
8.811
8.879
258,438
+0.05(+0.57%)
Oct 12, 2004
8.824
8.940
8.811
8.829
308,346
-0.03(-0.30%)
Oct 11, 2004
8.840
8.890
8.826
8.855
416,426
-0.04(-0.44%)
Oct 08, 2004
8.940
9.021
8.887
8.895
537,857
-0.05(-0.51%)
Oct 07, 2004
8.827
8.989
8.796
8.940
459,022
+0.10(+1.10%)
Oct 06, 2004
8.756
8.870
8.657
8.843
328,690
+0.09(+1.02%)
Oct 05, 2004
8.774
8.859
8.752
8.753
219,339
-0.04(-0.50%)
Oct 04, 2004
8.767
8.857
8.761
8.797
490,493
+0.08(+0.97%)
Oct 01, 2004
8.980
8.981
8.549
8.712
1,554,128
-0.35(-3.82%)
Sep 30, 2004
8.895
9.091
8.881
9.058
500,347
+0.24(+2.75%)
Sep 29, 2004
8.848
8.889
8.793
8.816
318,518
+0.04(+0.43%)
Sep 28, 2004
8.620
8.981
8.620
8.778
392,903
+0.18(+2.05%)
Sep 27, 2004
8.651
8.679
8.429
8.602
417,062
-0.04(-0.49%)
Sep 24, 2004
8.459
8.667
8.459
8.645
240,001
+0.19(+2.19%)
Sep 23, 2004
8.574
8.615
8.420
8.459
254,306
-0.11(-1.34%)
Sep 22, 2004
8.541
8.598
8.447
8.574
226,014
+0.02(+0.20%)
Sep 21, 2004
8.437
8.580
8.437
8.557
326,783
+0.12(+1.42%)
Sep 20, 2004
8.459
8.462
8.401
8.437
262,889
-0.02(-0.26%)
Sep 17, 2004
8.555
8.594
8.459
8.459
616,692
-0.09(-1.10%)
Sep 16, 2004
8.443
8.598
8.443
8.553
203,762
+0.11(+1.30%)
Sep 15, 2004
8.459
8.502
8.407
8.443
223,789
+0.01(+0.09%)
Sep 14, 2004
8.384
8.483
8.379
8.435
248,902
+0.05(+0.62%)
Sep 13, 2004
8.313
8.437
8.305
8.384
173,881
+0.07(+0.85%)
Sep 10, 2004
8.258
8.368
8.195
8.313
302,624
-0.04(-0.47%)
Sep 09, 2004
8.418
8.423
8.245
8.352
336,002
-0.07(-0.80%)
Sep 08, 2004
8.435
8.564
8.407
8.420
324,876
+0.05(+0.56%)
Sep 07, 2004
8.462
8.478
8.281
8.373
243,498
-0.08(-0.97%)
Sep 03, 2004
8.415
8.486
8.368
8.454
97,907
+0.03(+0.39%)
Sep 02, 2004
8.289
8.450
8.289
8.421
163,391
+0.15(+1.79%)
Sep 01, 2004
8.148
8.297
8.045
8.273
192,954
+0.12(+1.43%)
Aug 31, 2004
8.250
8.273
8.145
8.157
171,656
-0.10(-1.22%)
Aug 30, 2004
8.292
8.294
8.237
8.258
89,325
-0.07(-0.79%)
Aug 27, 2004
8.336
8.336
8.179
8.324
150,358
+0.01(+0.08%)
Aug 26, 2004
8.218
8.318
8.126
8.318
417,380
+0.07(+0.86%)
Aug 25, 2004
8.272
8.297
8.025
8.247
228,557
-0.05(-0.59%)
Aug 24, 2004
8.138
8.305
8.138
8.296
159,259
+0.12(+1.44%)
Aug 23, 2004
8.200
8.245
8.152
8.178
169,113
-0.02(-0.27%)
Aug 20, 2004
8.089
8.228
8.033
8.200
181,828
+0.14(+1.76%)
Aug 19, 2004
8.178
8.178
8.038
8.058
215,524
-0.11(-1.37%)
Aug 18, 2004
7.970
8.176
7.890
8.170
227,286
+0.20(+2.51%)
Aug 17, 2004
7.877
8.017
7.855
7.970
253,034
+0.09(+1.14%)
Aug 16, 2004
7.843
7.965
7.758
7.880
124,292
+0.04(+0.50%)
Aug 13, 2004
7.857
7.931
7.751
7.841
131,603
-0.02(-0.30%)
Aug 12, 2004
8.023
8.023
7.865
7.865
260,663
-0.16(-1.98%)
Aug 11, 2004
7.959
8.030
7.863
8.023
290,226
+0.06(+0.81%)
Aug 10, 2004
7.998
8.099
7.888
7.959
391,631
-0.01(-0.10%)
Aug 09, 2004
7.989
8.099
7.967
7.967
219,657
-0.05(-0.67%)
Aug 06, 2004
8.137
8.140
7.997
8.020
315,657
-0.12(-1.43%)
Aug 05, 2004
8.203
8.321
8.137
8.137
170,703
-0.05(-0.61%)
Aug 04, 2004
8.324
8.324
8.140
8.187
482,228
-0.13(-1.59%)
Aug 03, 2004
8.338
8.492
8.272
8.319
333,141
-0.02(-0.23%)
Aug 02, 2004
8.305
8.363
8.203
8.338
364,929
+0.06(+0.78%)
Jul 30, 2004
8.354
8.391
8.251
8.273
325,194
-0.04(-0.49%)
Jul 29, 2004
7.989
8.445
7.971
8.314
780,084
+0.42(+5.34%)
Jul 28, 2004
7.835
7.946
7.808
7.893
558,837
+0.06(+0.76%)
Jul 27, 2004
7.896
7.910
7.833
7.833
277,511
-0.02(-0.30%)
Jul 26, 2004
7.943
7.967
7.844
7.857
421,512
-0.11(-1.38%)
Jul 23, 2004
7.794
8.025
7.792
7.967
239,683
+0.18(+2.32%)
Jul 22, 2004
7.913
7.926
7.782
7.786
646,573
-0.13(-1.61%)
Jul 21, 2004
7.943
8.072
7.913
7.913
356,346
-0.03(-0.38%)
Jul 20, 2004
7.888
7.943
7.817
7.943
253,352
+0.04(+0.48%)
Jul 19, 2004
7.844
7.964
7.828
7.905
220,610
+0.03(+0.38%)
Jul 16, 2004
7.865
7.949
7.770
7.876
281,644
-0.03(-0.36%)
Jul 15, 2004
7.802
7.904
7.739
7.904
713,646
+0.11(+1.37%)
Jul 14, 2004
7.874
7.874
7.737
7.797
399,896
-0.07(-0.86%)
Jul 13, 2004
7.880
7.899
7.816
7.865
345,220
-0.00(-0.02%)
Jul 12, 2004
7.849
7.896
7.692
7.866
437,724
+0.02(+0.22%)
Jul 09, 2004
7.882
7.909
7.833
7.849
261,299
-0.05(-0.62%)
Jul 08, 2004
7.893
7.943
7.692
7.898
515,923
-0.04(-0.53%)
Jul 07, 2004
7.838
7.976
7.828
7.940
412,293
+0.09(+1.10%)
Jul 06, 2004
7.904
7.912
7.778
7.854
295,948
-0.09(-1.13%)
Jul 02, 2004
7.943
7.982
7.901
7.943
286,412
-0.04(-0.49%)
Jul 01, 2004
7.896
7.986
7.861
7.982
320,425
+0.09(+1.18%)
Jun 30, 2004
7.888
7.981
7.836
7.890
733,991
+0.06(+0.80%)
Jun 29, 2004
7.937
7.945
7.778
7.827
451,393
-0.11(-1.39%)
Jun 28, 2004
7.660
7.951
7.589
7.937
987,026
+0.42(+5.65%)
Jun 25, 2004
7.349
7.589
7.339
7.512
2,672,440
+0.15(+2.01%)
Jun 24, 2004
7.419
7.492
7.361
7.364
716,189
-0.07(-0.95%)
Jun 23, 2004
7.314
7.487
7.237
7.435
656,427
+0.08(+1.11%)
Jun 22, 2004
7.355
7.493
7.254
7.353
601,116
-0.12(-1.60%)
Jun 21, 2004
7.408
7.544
7.366
7.473
514,016
+0.07(+0.93%)
Jun 18, 2004
7.476
7.622
7.402
7.404
340,770
-0.07(-0.95%)
Jun 17, 2004
7.550
7.550
7.424
7.474
311,525
-0.04(-0.48%)
Jun 16, 2004
7.613
7.613
7.467
7.511
271,154
-0.06(-0.83%)
Jun 15, 2004
7.613
7.692
7.534
7.574
358,571
-0.01(-0.19%)
Jun 14, 2004
7.794
7.849
7.454
7.588
708,242
-0.01(-0.08%)
Jun 10, 2004
7.692
7.731
7.581
7.594
345,856
-0.07(-0.92%)
Jun 09, 2004
7.665
7.759
7.646
7.665
266,067
+0.02(+0.31%)
Jun 08, 2004
7.668
7.687
7.526
7.641
294,041
+0.01(+0.16%)
Jun 07, 2004
7.597
7.753
7.597
7.629
286,730
+0.09(+1.25%)
Jun 04, 2004
7.496
7.641
7.490
7.534
166,252
+0.08(+1.03%)
Jun 03, 2004
7.591
7.614
7.456
7.457
166,888
-0.13(-1.76%)
Jun 02, 2004
7.578
7.636
7.536
7.591
233,325
+0.01(+0.17%)
Jun 01, 2004
7.518
7.600
7.443
7.578
360,161
+0.04(+0.58%)
May 28, 2004
7.506
7.611
7.506
7.534
277,829
-0.01(-0.15%)
May 27, 2004
7.707
7.707
7.544
7.545
371,922
-0.04(-0.54%)
May 26, 2004
7.501
7.586
7.424
7.586
334,412
+0.09(+1.15%)
May 25, 2004
7.415
7.518
7.385
7.500
320,743
+0.11(+1.45%)
May 24, 2004
7.518
7.526
7.331
7.393
288,001
-0.05(-0.63%)
May 21, 2004
7.430
7.489
7.353
7.440
159,259
+0.05(+0.66%)
May 20, 2004
7.275
7.413
7.259
7.391
358,889
+0.10(+1.38%)
May 19, 2004
7.393
7.498
7.243
7.290
451,393
-0.04(-0.54%)
May 18, 2004
7.144
7.331
7.094
7.330
281,326
+0.22(+3.14%)
May 17, 2004
7.300
7.300
7.078
7.106
272,425
-0.23(-3.17%)
May 14, 2004
7.221
7.355
7.127
7.339
461,247
+0.12(+1.63%)
May 13, 2004
7.097
7.221
7.051
7.221
308,664
+0.13(+1.77%)
May 12, 2004
7.084
7.190
6.894
7.095
297,538
+0.01(+0.16%)
May 11, 2004
6.819
7.161
6.819
7.084
413,247
+0.31(+4.57%)
May 10, 2004
7.095
7.143
6.763
6.775
508,930
-0.32(-4.50%)
May 07, 2004
7.311
7.534
7.094
7.094
462,519
-0.22(-2.97%)
May 06, 2004
7.283
7.360
7.216
7.311
261,935
+0.03(+0.39%)
May 05, 2004
7.305
7.355
7.279
7.283
450,757
-0.03(-0.41%)
May 04, 2004
7.323
7.415
7.121
7.312
335,366
-0.03(-0.47%)
May 03, 2004
7.094
7.352
7.094
7.347
342,041
+0.28(+4.03%)
Apr 30, 2004
7.042
7.119
6.987
7.062
285,140
+0.06(+0.85%)
Apr 29, 2004
7.158
7.243
6.962
7.003
229,193
-0.14(-2.00%)
Apr 28, 2004
7.235
7.267
7.080
7.146
213,299
-0.12(-1.69%)
Apr 27, 2004
7.235
7.268
7.163
7.268
293,087
+0.07(+1.01%)
Apr 26, 2004
7.317
7.361
7.125
7.196
223,789
-0.12(-1.68%)
Apr 23, 2004
7.364
7.386
7.240
7.319
315,021
-0.06(-0.83%)
Apr 22, 2004
7.143
7.460
7.125
7.380
452,665
+0.33(+4.62%)
Apr 21, 2004
6.863
7.061
6.787
7.054
280,690
+0.19(+2.80%)
Apr 20, 2004
7.025
7.078
6.797
6.863
554,387
-0.12(-1.76%)
Apr 19, 2004
6.960
7.088
6.944
6.985
315,975
+0.02(+0.27%)
Apr 16, 2004
6.787
7.006
6.740
6.966
299,445
+0.20(+2.90%)
Apr 15, 2004
6.708
6.817
6.690
6.770
280,690
+0.01(+0.16%)
Apr 14, 2004
6.779
6.845
6.581
6.759
1,046,788
-0.14(-2.07%)
Apr 13, 2004
7.029
7.078
6.889
6.902
264,796
-0.15(-2.08%)
Apr 12, 2004
7.050
7.094
7.020
7.048
238,094
-0.04(-0.55%)
Apr 08, 2004
7.117
7.144
7.047
7.088
172,928
+0.01(+0.13%)
Apr 07, 2004
7.157
7.157
7.064
7.078
288,319
-0.09(-1.32%)
Apr 06, 2004
7.165
7.267
7.165
7.172
170,703
-0.03(-0.48%)
Apr 05, 2004
7.210
7.239
7.155
7.207
354,439
+0.04(+0.50%)
Apr 02, 2004
7.114
7.272
7.108
7.171
194,544
+0.09(+1.29%)
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.