Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ltc Properties (NY: LTC )

33.64 +0.06 (+0.18%)
Official Closing Price Updated: 7:00 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2006 10.38 10.51 10.24 10.49 219,116 +0.16(+1.53%)
Mar 30, 2006 10.46 10.50 10.30 10.33 196,716 -0.15(-1.42%)
Mar 29, 2006 10.28 10.60 10.24 10.48 191,172 +0.23(+2.24%)
Mar 28, 2006 10.33 10.35 10.06 10.25 253,270 -0.05(-0.53%)
Mar 27, 2006 10.33 10.35 10.23 10.30 188,289 -0.02(-0.22%)
Mar 24, 2006 10.24 10.33 10.15 10.33 82,501 +0.11(+1.10%)
Mar 23, 2006 10.18 10.27 10.08 10.21 102,017 +0.01(+0.13%)
Mar 22, 2006 9.965 10.20 9.920 10.20 146,816 +0.21(+2.12%)
Mar 21, 2006 10.33 10.37 9.987 9.987 178,309 -0.51(-4.81%)
Mar 20, 2006 10.55 10.55 10.33 10.49 173,873 -0.05(-0.51%)
Mar 17, 2006 10.46 10.61 10.42 10.55 627,409 +0.13(+1.26%)
Mar 16, 2006 10.34 10.46 10.24 10.42 201,817 +0.07(+0.65%)
Mar 15, 2006 10.16 10.35 10.15 10.35 167,885 +0.17(+1.68%)
Mar 14, 2006 10.10 10.20 9.978 10.18 114,437 +0.08(+0.80%)
Mar 13, 2006 10.23 10.23 10.06 10.10 127,965 -0.09(-0.89%)
Mar 10, 2006 10.05 10.19 10.02 10.19 149,478 +0.10(+1.03%)
Mar 09, 2006 10.08 10.21 9.951 10.08 207,805 -0.03(-0.31%)
Mar 08, 2006 9.942 10.13 9.821 10.11 200,930 +0.17(+1.68%)
Mar 07, 2006 10.12 10.13 9.920 9.947 118,651 -0.19(-1.91%)
Mar 06, 2006 9.564 10.16 9.564 10.14 160,123 +0.15(+1.49%)
Mar 03, 2006 10.09 10.12 9.987 9.992 220,447 -0.12(-1.16%)
Mar 02, 2006 10.21 10.23 10.04 10.11 224,439 -0.10(-1.02%)
Mar 01, 2006 10.02 10.24 9.978 10.21 174,982 +0.23(+2.35%)
Feb 28, 2006 10.04 10.10 9.951 9.978 283,431 -0.06(-0.63%)
Feb 27, 2006 10.10 10.11 10.01 10.04 135,949 -0.01(-0.13%)
Feb 24, 2006 10.11 10.11 9.983 10.06 138,832 -0.05(-0.45%)
Feb 23, 2006 10.01 10.13 9.929 10.10 155,244 +0.09(+0.90%)
Feb 22, 2006 10.03 10.10 9.965 10.01 239,741 +0.07(+0.68%)
Feb 21, 2006 10.15 10.16 9.942 9.942 204,700 -0.20(-2.00%)
Feb 17, 2006 10.10 10.15 9.924 10.15 156,131 +0.05(+0.45%)
Feb 16, 2006 10.06 10.12 9.987 10.10 397,647 +0.07(+0.67%)
Feb 15, 2006 9.879 10.03 9.771 10.03 505,653 +0.10(+1.00%)
Feb 14, 2006 10.15 10.21 9.920 9.933 4,992,659 -0.20(-2.00%)
Feb 13, 2006 10.26 10.32 10.13 10.14 662,228 -0.10(-0.97%)
Feb 10, 2006 10.32 10.48 10.22 10.24 1,203,365 +0.43(+4.37%)
Feb 09, 2006 9.758 9.947 9.694 9.807 178,309 +0.05(+0.51%)
Feb 08, 2006 9.451 9.771 9.392 9.758 351,517 +0.26(+2.75%)
Feb 07, 2006 9.694 9.843 9.473 9.496 329,339 -0.23(-2.36%)
Feb 06, 2006 9.604 9.726 9.370 9.726 191,837 +0.08(+0.79%)
Feb 03, 2006 9.866 9.920 9.640 9.649 114,215 -0.23(-2.28%)
Feb 02, 2006 10.20 10.20 9.875 9.875 137,945 -0.37(-3.61%)
Feb 01, 2006 10.15 10.25 10.07 10.24 98,247 +0.07(+0.66%)
Jan 31, 2006 10.17 10.35 9.904 10.18 176,535 -0.01(-0.13%)
Jan 30, 2006 10.32 10.42 10.19 10.19 90,485 -0.14(-1.35%)
Jan 27, 2006 10.19 10.38 10.20 10.33 108,449 +0.14(+1.37%)
Jan 26, 2006 10.17 10.24 10.13 10.19 93,811 +0.08(+0.80%)
Jan 25, 2006 10.12 10.25 10.07 10.11 120,647 -0.08(-0.75%)
Jan 24, 2006 10.17 10.24 10.13 10.19 118,429 +0.09(+0.85%)
Jan 23, 2006 10.06 10.16 9.992 10.10 91,815 +0.08(+0.81%)
Jan 20, 2006 10.24 10.24 9.938 10.02 151,252 -0.17(-1.68%)
Jan 19, 2006 10.15 10.26 10.06 10.19 166,555 +0.01(+0.09%)
Jan 18, 2006 10.06 10.20 10.01 10.18 217,563 +0.09(+0.85%)
Jan 17, 2006 10.10 10.14 10.05 10.10 109,558 -0.06(-0.62%)
Jan 13, 2006 10.19 10.26 10.09 10.16 126,856 +0.04(+0.36%)
Jan 12, 2006 10.24 10.24 10.09 10.12 154,800 -0.14(-1.32%)
Jan 11, 2006 10.25 10.26 10.15 10.26 267,907 +0.01(+0.13%)
Jan 10, 2006 9.929 10.40 9.861 10.24 353,291 +0.32(+3.23%)
Jan 09, 2006 9.920 9.929 9.821 9.924 155,244 +0.04(+0.41%)
Jan 06, 2006 9.893 9.897 9.785 9.884 105,344 +0.04(+0.37%)
Jan 05, 2006 9.708 9.875 9.708 9.848 438,454 +0.09(+0.97%)
Jan 04, 2006 9.730 9.875 9.649 9.753 140,828 -0.02(-0.23%)
Jan 03, 2006 9.550 9.830 9.469 9.776 221,999 +0.29(+3.09%)
Dec 30, 2005 9.537 9.537 9.379 9.482 125,526 -0.05(-0.57%)
Dec 29, 2005 9.807 9.807 9.537 9.537 80,283 -0.15(-1.58%)
Dec 28, 2005 9.726 9.726 9.618 9.690 86,936 -0.06(-0.60%)
Dec 27, 2005 9.699 9.870 9.618 9.748 141,715 +0.09(+0.98%)
Dec 23, 2005 9.703 9.785 9.627 9.654 73,408 +0.03(+0.28%)
Dec 22, 2005 9.690 9.739 9.505 9.627 156,796 -0.04(-0.37%)
Dec 21, 2005 9.645 9.735 9.604 9.663 80,505 +0.09(+0.89%)
Dec 20, 2005 9.505 9.776 9.505 9.577 184,740 +0.06(+0.66%)
Dec 19, 2005 9.582 9.816 9.514 9.514 117,985 -0.35(-3.52%)
Dec 16, 2005 9.762 9.897 9.762 9.861 364,158 +0.13(+1.34%)
Dec 15, 2005 9.843 9.897 9.658 9.730 156,575 -0.09(-0.92%)
Dec 14, 2005 9.852 9.897 9.785 9.821 139,941 -0.03(-0.32%)
Dec 13, 2005 9.604 9.897 9.604 9.852 203,370 +0.25(+2.58%)
Dec 12, 2005 9.739 9.807 9.582 9.604 208,027 -0.07(-0.70%)
Dec 09, 2005 9.672 9.902 9.537 9.672 204,035 +0.00(+0.00%)
Dec 08, 2005 9.555 9.807 9.510 9.672 254,157 -0.11(-1.11%)
Dec 07, 2005 9.703 10.01 9.649 9.780 466,842 +0.07(+0.74%)
Dec 06, 2005 9.519 10.02 9.501 9.708 320,025 +0.26(+2.72%)
Dec 05, 2005 9.559 9.600 9.401 9.451 159,014 -0.17(-1.78%)
Dec 02, 2005 9.401 9.636 9.379 9.622 105,787 +0.22(+2.35%)
Dec 01, 2005 9.243 9.446 9.194 9.401 197,603 +0.17(+1.81%)
Nov 30, 2005 9.221 9.271 9.126 9.234 111,997 +0.08(+0.89%)
Nov 29, 2005 9.162 9.198 9.099 9.153 61,210 -0.01(-0.10%)
Nov 28, 2005 9.510 9.510 9.068 9.162 100,243 -0.25(-2.68%)
Nov 25, 2005 9.446 9.469 9.410 9.415 21,955 -0.01(-0.14%)
Nov 23, 2005 9.482 9.496 9.388 9.428 76,956 -0.05(-0.57%)
Nov 22, 2005 9.419 9.501 9.383 9.482 98,025 +0.02(+0.19%)
Nov 21, 2005 9.464 9.473 9.365 9.464 108,227 +0.04(+0.38%)
Nov 18, 2005 9.424 9.460 9.347 9.428 81,835 +0.11(+1.21%)
Nov 17, 2005 9.131 9.316 9.131 9.316 219,338 +0.23(+2.53%)
Nov 16, 2005 9.230 9.262 9.045 9.086 129,074 -0.10(-1.08%)
Nov 15, 2005 9.293 9.293 9.135 9.185 132,623 -0.09(-0.92%)
Nov 14, 2005 9.356 9.374 9.203 9.271 159,458 -0.12(-1.30%)
Nov 11, 2005 9.406 9.424 9.356 9.392 122,199 -0.01(-0.14%)
Nov 10, 2005 9.225 9.442 9.086 9.406 406,296 +0.20(+2.20%)
Nov 09, 2005 9.343 9.356 9.189 9.203 195,607 -0.08(-0.83%)
Nov 08, 2005 9.225 9.307 9.180 9.280 132,844 +0.04(+0.44%)
Nov 07, 2005 9.316 9.464 9.198 9.239 181,635 -0.08(-0.82%)
Nov 04, 2005 9.401 9.401 9.203 9.316 115,767 -0.02(-0.19%)
Nov 03, 2005 9.280 9.419 9.257 9.334 249,056 +0.14(+1.57%)
Nov 02, 2005 8.950 9.203 8.950 9.189 287,423 +0.25(+2.83%)
Nov 01, 2005 9.194 9.194 8.932 8.937 82,057 -0.30(-3.27%)
Oct 31, 2005 9.077 9.325 9.041 9.239 146,151 +0.21(+2.30%)
Oct 28, 2005 8.838 9.099 8.838 9.032 255,266 +0.23(+2.56%)
Oct 27, 2005 9.086 9.108 8.793 8.806 91,150 -0.30(-3.27%)
Oct 26, 2005 9.194 9.379 9.093 9.104 111,554 -0.09(-0.98%)
Oct 25, 2005 9.325 9.325 9.077 9.194 126,413 -0.15(-1.64%)
Oct 24, 2005 8.941 9.352 8.941 9.347 229,539 +0.43(+4.80%)
Oct 21, 2005 8.892 8.923 8.806 8.919 238,189 +0.05(+0.51%)
Oct 20, 2005 8.896 9.014 8.775 8.874 258,592 +0.02(+0.25%)
Oct 19, 2005 8.856 8.928 8.775 8.851 341,759 -0.14(-1.60%)
Oct 18, 2005 9.140 9.153 8.914 8.995 171,212 -0.17(-1.82%)
Oct 17, 2005 9.334 9.401 9.086 9.162 206,918 -0.01(-0.15%)
Oct 14, 2005 8.793 9.176 8.761 9.176 407,849 +0.40(+4.57%)
Oct 13, 2005 8.842 8.892 8.702 8.775 214,680 -0.13(-1.47%)
Oct 12, 2005 8.874 8.959 8.702 8.905 229,983 +0.00(+0.00%)
Oct 11, 2005 8.968 9.054 8.775 8.905 172,543 -0.04(-0.45%)
Oct 10, 2005 9.546 9.546 8.923 8.946 129,074 -0.17(-1.88%)
Oct 07, 2005 9.176 9.239 9.063 9.117 136,393 -0.04(-0.39%)
Oct 06, 2005 9.221 9.293 9.113 9.153 304,944 -0.03(-0.29%)
Oct 05, 2005 9.329 9.334 9.153 9.180 169,881 -0.19(-2.07%)
Oct 04, 2005 9.491 9.613 9.374 9.374 245,064 -0.14(-1.47%)
Oct 03, 2005 9.604 9.694 9.469 9.514 242,624 -0.05(-0.47%)
Sep 30, 2005 9.406 9.748 9.406 9.559 329,118 +0.15(+1.63%)
Sep 29, 2005 9.419 9.469 9.334 9.406 207,362 +0.02(+0.24%)
Sep 28, 2005 9.365 9.469 9.302 9.383 273,008 +0.01(+0.14%)
Sep 27, 2005 9.464 9.510 9.275 9.370 204,922 -0.09(-1.00%)
Sep 26, 2005 9.487 9.780 9.442 9.464 223,108 -0.01(-0.14%)
Sep 23, 2005 9.478 9.559 9.271 9.478 165,667 -0.01(-0.14%)
Sep 22, 2005 9.559 9.771 9.424 9.491 173,208 -0.06(-0.66%)
Sep 21, 2005 9.672 9.694 9.505 9.555 179,861 -0.14(-1.44%)
Sep 20, 2005 9.771 9.920 9.618 9.694 207,362 -0.05(-0.51%)
Sep 19, 2005 9.996 9.996 9.694 9.744 296,516 -0.25(-2.48%)
Sep 16, 2005 9.920 10.01 9.816 9.992 436,902 +0.11(+1.09%)
Sep 15, 2005 9.974 9.974 9.857 9.884 214,237 -0.02(-0.23%)
Sep 14, 2005 9.983 9.996 9.758 9.906 249,278 -0.01(-0.14%)
Sep 13, 2005 9.920 9.987 9.830 9.920 147,482 -0.03(-0.32%)
Sep 12, 2005 9.987 10.11 9.942 9.951 274,117 +0.08(+0.78%)
Sep 09, 2005 9.694 9.897 9.654 9.875 391,881 +0.43(+4.58%)
Sep 08, 2005 9.491 9.537 9.392 9.442 167,885 -0.09(-0.95%)
Sep 07, 2005 9.537 9.667 9.505 9.532 166,776 -0.03(-0.28%)
Sep 06, 2005 9.311 9.559 9.284 9.559 138,167 +0.27(+2.91%)
Sep 02, 2005 9.397 9.455 9.221 9.289 71,412 -0.11(-1.15%)
Sep 01, 2005 9.203 9.446 9.198 9.397 130,627 +0.28(+3.02%)
Aug 31, 2005 9.311 9.392 9.122 9.122 250,387 -0.19(-2.03%)
Aug 30, 2005 9.370 9.379 9.225 9.311 108,671 -0.07(-0.77%)
Aug 29, 2005 9.176 9.419 9.072 9.383 172,321 +0.21(+2.26%)
Aug 26, 2005 9.307 9.307 9.090 9.176 139,498 -0.11(-1.17%)
Aug 25, 2005 9.289 9.311 9.225 9.284 83,166 +0.02(+0.24%)
Aug 24, 2005 9.243 9.356 9.176 9.262 201,152 +0.02(+0.20%)
Aug 23, 2005 9.320 9.397 9.158 9.243 148,369 -0.03(-0.34%)
Aug 22, 2005 9.225 9.352 9.149 9.275 197,825 +0.04(+0.44%)
Aug 19, 2005 9.198 9.325 9.198 9.234 228,652 +0.01(+0.15%)
Aug 18, 2005 9.180 9.280 9.176 9.221 217,342 +0.01(+0.10%)
Aug 17, 2005 9.086 9.307 9.081 9.212 211,354 +0.08(+0.89%)
Aug 16, 2005 8.937 9.221 8.937 9.131 406,296 +0.25(+2.79%)
Aug 15, 2005 8.883 8.995 8.684 8.883 407,627 -0.02(-0.20%)
Aug 12, 2005 9.180 9.212 8.693 8.901 506,762 -0.19(-2.08%)
Aug 11, 2005 9.072 9.153 9.018 9.090 184,297 -0.03(-0.30%)
Aug 10, 2005 9.275 9.437 9.090 9.117 353,513 -0.09(-0.98%)
Aug 09, 2005 9.600 9.726 9.081 9.207 206,696 -0.41(-4.31%)
Aug 08, 2005 9.902 9.942 9.564 9.622 228,431 -0.35(-3.48%)
Aug 05, 2005 10.46 10.46 9.920 9.969 231,535 -0.49(-4.66%)
Aug 04, 2005 10.48 10.52 10.37 10.46 74,960 -0.08(-0.73%)
Aug 03, 2005 10.61 10.71 10.51 10.53 78,065 -0.08(-0.76%)
Aug 02, 2005 10.46 10.64 10.43 10.61 104,679 +0.16(+1.51%)
Aug 01, 2005 10.51 10.61 10.43 10.46 115,546 -0.09(-0.90%)
Jul 29, 2005 10.48 10.64 10.48 10.55 151,695 +0.07(+0.64%)
Jul 28, 2005 10.46 10.59 10.35 10.48 178,531 +0.07(+0.69%)
Jul 27, 2005 10.37 10.42 10.26 10.41 147,925 +0.06(+0.57%)
Jul 26, 2005 10.30 10.37 10.24 10.35 122,199 +0.00(+0.00%)
Jul 25, 2005 10.39 10.39 10.32 10.35 103,570 -0.02(-0.17%)
Jul 22, 2005 10.31 10.39 10.25 10.37 216,011 +0.10(+1.01%)
Jul 21, 2005 10.35 10.37 10.19 10.27 118,429 -0.10(-1.00%)
Jul 20, 2005 10.03 10.37 9.956 10.37 131,070 +0.27(+2.72%)
Jul 19, 2005 10.03 10.12 9.978 10.10 106,675 +0.13(+1.31%)
Jul 18, 2005 9.915 10.04 9.897 9.965 208,249 -0.02(-0.18%)
Jul 15, 2005 9.951 10.10 9.951 9.983 233,088 -0.08(-0.76%)
Jul 14, 2005 10.37 10.37 10.04 10.06 102,017 -0.30(-2.87%)
Jul 13, 2005 10.36 10.37 10.28 10.36 196,051 +0.00(+0.04%)
Jul 12, 2005 10.60 10.60 10.28 10.35 245,286 -0.24(-2.26%)
Jul 11, 2005 10.44 10.79 10.44 10.59 217,785 +0.26(+2.53%)
Jul 08, 2005 10.06 10.47 10.06 10.33 106,453 +0.26(+2.55%)
Jul 07, 2005 9.920 10.11 9.920 10.07 135,062 +0.14(+1.36%)
Jul 06, 2005 9.785 10.04 9.771 9.938 154,135 +0.07(+0.69%)
Jul 05, 2005 9.622 9.875 9.604 9.870 171,877 +0.32(+3.40%)
Jul 01, 2005 9.379 9.546 9.361 9.546 100,021 +0.21(+2.27%)
Jun 30, 2005 9.424 9.505 9.293 9.334 158,127 -0.04(-0.43%)
Jun 29, 2005 9.446 9.464 9.334 9.374 135,506 -0.03(-0.29%)
Jun 28, 2005 9.446 9.469 9.401 9.401 275,447 -0.06(-0.67%)
Jun 27, 2005 9.424 9.469 9.311 9.464 331,114 +0.09(+0.91%)
Jun 24, 2005 9.334 9.433 9.271 9.379 418,050 +0.03(+0.29%)
Jun 23, 2005 9.401 9.401 9.311 9.352 194,277 -0.03(-0.29%)
Jun 22, 2005 9.271 9.469 9.248 9.379 369,038 +0.01(+0.14%)
Jun 21, 2005 9.640 9.663 9.329 9.365 126,635 -0.25(-2.63%)
Jun 20, 2005 9.852 9.852 9.618 9.618 98,691 -0.19(-1.93%)
Jun 17, 2005 9.897 9.915 9.785 9.807 182,966 +0.02(+0.23%)
Jun 16, 2005 9.555 9.785 9.528 9.785 127,965 +0.23(+2.36%)
Jun 15, 2005 9.370 9.564 9.334 9.559 147,925 +0.23(+2.51%)
Jun 14, 2005 9.289 9.325 9.176 9.325 156,353 +0.03(+0.34%)
Jun 13, 2005 9.090 9.293 9.090 9.293 161,675 +0.20(+2.23%)
Jun 10, 2005 9.234 9.234 9.081 9.090 48,791 -0.14(-1.47%)
Jun 09, 2005 9.095 9.225 9.041 9.225 90,928 +0.11(+1.19%)
Jun 08, 2005 9.090 9.149 9.050 9.117 145,929 +0.02(+0.25%)
Jun 07, 2005 8.982 9.144 8.982 9.095 304,944 +0.12(+1.31%)
Jun 06, 2005 8.973 9.005 8.892 8.977 215,789 +0.03(+0.35%)
Jun 03, 2005 8.968 9.018 8.905 8.946 100,465 -0.00(-0.05%)
Jun 02, 2005 8.995 9.014 8.928 8.950 114,215 -0.16(-1.73%)
Jun 01, 2005 8.955 9.108 8.910 9.108 102,239 +0.17(+1.92%)
May 31, 2005 8.923 9.018 8.887 8.937 282,544 +0.12(+1.33%)
May 27, 2005 8.693 8.833 8.680 8.820 99,134 +0.14(+1.61%)
May 26, 2005 8.657 8.702 8.594 8.680 194,499 -0.01(-0.16%)
May 25, 2005 8.838 8.878 8.662 8.693 162,563 -0.24(-2.68%)
May 24, 2005 8.905 8.946 8.829 8.932 143,933 +0.06(+0.66%)
May 23, 2005 8.905 8.946 8.838 8.874 150,365 +0.04(+0.41%)
May 20, 2005 8.815 8.928 8.725 8.838 123,086 +0.08(+0.87%)
May 19, 2005 8.711 8.770 8.711 8.761 320,468 +0.04(+0.41%)
May 18, 2005 8.770 8.797 8.702 8.725 212,684 -0.02(-0.26%)
May 17, 2005 8.748 8.779 8.702 8.748 83,831 -0.01(-0.15%)
May 16, 2005 8.675 8.833 8.675 8.761 229,761 +0.11(+1.25%)
May 13, 2005 8.748 8.761 8.599 8.653 157,240 -0.09(-0.98%)
May 12, 2005 8.630 8.748 8.621 8.738 161,897 +0.13(+1.52%)
May 11, 2005 8.702 8.702 8.572 8.608 129,296 -0.05(-0.57%)
May 10, 2005 8.748 8.748 8.572 8.657 184,962 -0.10(-1.13%)
May 09, 2005 8.509 8.757 8.486 8.757 281,435 +0.25(+2.97%)
May 06, 2005 8.400 8.527 8.387 8.504 238,411 +0.10(+1.23%)
May 05, 2005 8.432 8.472 8.342 8.400 106,453 -0.04(-0.48%)
May 04, 2005 8.378 8.454 8.297 8.441 348,856 +0.04(+0.48%)
May 03, 2005 8.319 8.454 8.297 8.400 102,017 +0.06(+0.70%)
May 02, 2005 8.297 8.364 8.206 8.342 80,283 +0.06(+0.76%)
Apr 29, 2005 8.238 8.306 8.071 8.279 121,534 +0.02(+0.22%)
Apr 28, 2005 8.364 8.364 8.252 8.261 59,214 -0.06(-0.70%)
Apr 27, 2005 8.242 8.333 8.139 8.319 110,001 +0.02(+0.22%)
Apr 26, 2005 8.342 8.378 8.265 8.301 124,639 -0.04(-0.49%)
Apr 25, 2005 8.224 8.387 8.224 8.342 109,114 +0.14(+1.65%)
Apr 22, 2005 8.206 8.224 8.107 8.206 175,869 +0.00(+0.00%)
Apr 21, 2005 8.040 8.206 8.004 8.206 280,548 +0.26(+3.23%)
Apr 20, 2005 7.756 7.981 7.719 7.949 570,412 +0.17(+2.14%)
Apr 19, 2005 7.670 7.814 7.670 7.783 460,632 +0.09(+1.23%)
Apr 18, 2005 7.535 7.710 7.535 7.688 412,062 +0.16(+2.10%)
Apr 15, 2005 7.629 7.652 7.521 7.530 120,868 -0.10(-1.30%)
Apr 14, 2005 7.643 7.674 7.620 7.629 87,158 -0.03(-0.35%)
Apr 13, 2005 7.647 7.683 7.629 7.656 97,360 +0.01(+0.18%)
Apr 12, 2005 7.665 7.674 7.539 7.643 224,660 -0.06(-0.76%)
Apr 11, 2005 7.801 7.801 7.679 7.701 69,194 -0.13(-1.67%)
Apr 08, 2005 7.868 7.900 7.710 7.832 98,025 -0.02(-0.29%)
Apr 07, 2005 7.801 7.922 7.778 7.855 68,307 +0.06(+0.81%)
Apr 06, 2005 7.805 7.859 7.733 7.792 96,251 +0.01(+0.12%)
Apr 05, 2005 7.864 7.864 7.756 7.783 84,940 -0.08(-1.03%)
Apr 04, 2005 7.607 7.873 7.607 7.864 113,328 +0.26(+3.38%)
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
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.