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
On Semiconductor
(NQ:
ON
)
72.31
-0.14 (-0.19%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 7, 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 (%)
Jan 30, 2004
7.250
7.310
6.970
7.000
1,172,800
-0.27(-3.71%)
Jan 29, 2004
7.520
7.520
6.850
7.270
2,228,900
-0.18(-2.42%)
Jan 28, 2004
7.700
7.960
7.400
7.450
2,881,500
-0.03(-0.40%)
Jan 27, 2004
7.670
7.800
7.330
7.480
2,729,800
-0.42(-5.32%)
Jan 26, 2004
7.570
7.960
7.210
7.900
1,287,200
+0.36(+4.77%)
Jan 23, 2004
7.780
7.879
7.470
7.540
2,130,800
-0.30(-3.83%)
Jan 22, 2004
7.990
8.200
7.660
7.840
2,393,100
-0.18(-2.24%)
Jan 21, 2004
8.230
8.250
7.800
8.020
2,633,600
-0.30(-3.61%)
Jan 20, 2004
8.290
8.560
8.150
8.320
2,897,900
+0.22(+2.72%)
Jan 16, 2004
7.980
8.130
7.950
8.100
3,680,700
+0.30(+3.85%)
Jan 15, 2004
7.700
7.850
7.560
7.800
1,952,595
+0.00(+0.00%)
Jan 14, 2004
7.380
7.950
7.200
7.800
4,338,158
+0.45(+6.12%)
Jan 13, 2004
7.600
7.650
7.070
7.350
2,043,452
-0.15(-2.00%)
Jan 12, 2004
7.590
7.600
7.090
7.500
2,437,379
+0.08(+1.08%)
Jan 09, 2004
6.960
7.770
6.770
7.420
3,363,965
+0.23(+3.20%)
Jan 08, 2004
7.000
7.200
6.750
7.190
2,871,330
+0.18(+2.57%)
Jan 07, 2004
6.502
7.100
6.480
7.010
2,417,002
+0.38(+5.73%)
Jan 06, 2004
6.699
6.780
6.460
6.630
1,120,100
-0.07(-1.04%)
Jan 05, 2004
6.030
6.800
6.000
6.700
3,721,700
+0.35(+5.51%)
Jan 02, 2004
6.570
6.610
6.310
6.350
1,371,900
-0.13(-2.01%)
Dec 31, 2003
6.400
6.640
6.300
6.480
763,900
+0.03(+0.47%)
Dec 30, 2003
6.490
6.550
6.380
6.450
914,941
-0.04(-0.62%)
Dec 29, 2003
6.380
6.560
6.270
6.490
845,001
+0.14(+2.20%)
Dec 26, 2003
6.190
6.400
6.100
6.350
229,195
+0.12(+1.93%)
Dec 24, 2003
6.320
6.350
6.200
6.230
551,455
-0.17(-2.66%)
Dec 23, 2003
6.110
6.400
6.100
6.400
636,018
+0.20(+3.23%)
Dec 22, 2003
6.260
6.370
6.130
6.200
575,022
-0.16(-2.52%)
Dec 19, 2003
6.450
6.590
6.170
6.360
901,325
-0.14(-2.15%)
Dec 18, 2003
6.250
6.680
6.240
6.500
1,769,642
+0.25(+4.00%)
Dec 17, 2003
6.400
6.490
6.190
6.250
2,027,023
-0.31(-4.73%)
Dec 16, 2003
6.010
6.560
5.580
6.560
3,443,270
+0.54(+8.97%)
Dec 15, 2003
6.580
6.590
6.000
6.020
1,641,457
-0.23(-3.68%)
Dec 12, 2003
6.610
6.640
6.100
6.250
1,365,769
-0.13(-2.04%)
Dec 11, 2003
6.000
6.470
5.980
6.380
2,045,000
+0.52(+8.87%)
Dec 10, 2003
5.840
5.950
5.530
5.860
2,178,897
+0.09(+1.56%)
Dec 09, 2003
6.070
6.200
5.640
5.770
1,558,667
-0.21(-3.51%)
Dec 08, 2003
6.160
6.400
5.940
5.980
3,332,883
-0.22(-3.55%)
Dec 05, 2003
6.800
6.690
6.210
6.200
2,321,193
-0.60(-8.82%)
Dec 04, 2003
7.050
7.190
6.250
6.800
5,240,759
-0.20(-2.86%)
Dec 03, 2003
7.140
7.490
6.910
7.000
6,641,481
-0.05(-0.71%)
Dec 02, 2003
6.740
7.150
6.600
7.050
3,025,176
+0.30(+4.44%)
Dec 01, 2003
6.660
6.820
6.350
6.750
2,387,068
+0.17(+2.66%)
Nov 28, 2003
6.640
6.700
6.150
6.575
1,394,227
+0.02(+0.23%)
Nov 26, 2003
6.010
6.730
6.010
6.560
5,628,888
+0.49(+8.07%)
Nov 25, 2003
5.600
6.130
5.500
6.070
5,732,097
+0.58(+10.56%)
Nov 24, 2003
5.430
5.590
5.270
5.490
4,278,109
+0.31(+5.98%)
Nov 21, 2003
5.130
5.240
5.070
5.180
1,685,681
+0.05(+0.97%)
Nov 20, 2003
4.900
5.250
4.860
5.130
4,275,888
+0.16(+3.22%)
Nov 19, 2003
5.640
5.850
4.950
4.970
4,855,781
-0.26(-4.97%)
Nov 18, 2003
4.850
5.250
4.840
5.230
2,214,607
+0.30(+6.09%)
Nov 17, 2003
5.100
5.120
4.610
4.930
1,574,095
-0.18(-3.52%)
Nov 14, 2003
4.950
5.290
4.850
5.110
3,856,376
+0.28(+5.80%)
Nov 13, 2003
4.660
4.940
4.610
4.830
1,404,003
+0.12(+2.55%)
Nov 12, 2003
4.530
4.820
4.510
4.710
1,051,728
+0.20(+4.43%)
Nov 11, 2003
4.630
4.680
4.460
4.510
947,635
-0.10(-2.17%)
Nov 10, 2003
4.750
4.840
4.600
4.610
2,009,077
+0.02(+0.44%)
Nov 07, 2003
4.480
4.750
4.360
4.590
1,317,367
+0.16(+3.61%)
Nov 06, 2003
4.480
4.600
4.350
4.430
1,082,905
+0.02(+0.45%)
Nov 05, 2003
4.260
4.460
4.250
4.410
968,561
+0.11(+2.56%)
Nov 04, 2003
4.370
4.380
4.222
4.300
1,086,080
-0.08(-1.83%)
Nov 03, 2003
4.310
4.450
4.310
4.380
1,168,895
+0.08(+1.86%)
Oct 31, 2003
4.410
4.500
4.120
4.300
1,278,295
-0.20(-4.44%)
Oct 30, 2003
4.960
4.570
4.270
4.500
4,771,209
-0.46(-9.27%)
Oct 29, 2003
4.740
5.100
4.700
4.960
3,819,698
+0.21(+4.42%)
Oct 28, 2003
4.450
4.770
4.430
4.750
3,388,221
+0.35(+7.95%)
Oct 27, 2003
4.250
4.440
4.130
4.400
998,800
+0.21(+5.01%)
Oct 24, 2003
4.060
4.280
4.030
4.190
925,600
-0.11(-2.56%)
Oct 23, 2003
4.340
4.450
4.070
4.300
1,277,000
-0.19(-4.25%)
Oct 22, 2003
4.542
4.560
4.410
4.491
500,600
-0.06(-1.30%)
Oct 21, 2003
4.620
4.660
4.500
4.550
1,366,818
-0.05(-1.09%)
Oct 20, 2003
4.500
4.750
4.370
4.600
1,221,770
+0.07(+1.55%)
Oct 17, 2003
4.590
4.640
4.340
4.530
2,000,475
-0.06(-1.31%)
Oct 16, 2003
4.590
4.630
4.480
4.590
2,087,865
+0.00(+0.00%)
Oct 15, 2003
4.600
4.680
4.500
4.590
3,326,322
+0.10(+2.23%)
Oct 14, 2003
4.590
4.600
4.330
4.490
1,053,855
-0.11(-2.39%)
Oct 13, 2003
4.550
4.600
4.460
4.600
1,612,983
+0.10(+2.22%)
Oct 10, 2003
4.440
4.540
4.410
4.500
1,337,977
+0.03(+0.67%)
Oct 09, 2003
4.400
4.570
4.360
4.470
2,996,013
+0.17(+3.95%)
Oct 08, 2003
4.230
4.450
4.000
4.300
3,045,745
+0.05(+1.18%)
Oct 07, 2003
4.300
4.300
4.100
4.250
1,304,562
-0.01(-0.23%)
Oct 06, 2003
4.400
4.440
4.231
4.260
697,476
-0.11(-2.56%)
Oct 03, 2003
4.150
4.500
4.070
4.372
1,631,001
+0.18(+4.34%)
Oct 02, 2003
4.090
4.280
4.070
4.190
681,310
-0.09(-2.10%)
Oct 01, 2003
4.200
4.290
4.050
4.280
1,204,421
+0.28(+7.00%)
Sep 30, 2003
3.930
4.150
3.800
4.000
1,236,332
+0.03(+0.76%)
Sep 29, 2003
3.820
4.100
3.770
3.970
1,451,849
+0.16(+4.20%)
Sep 26, 2003
3.950
4.020
3.730
3.810
2,398,461
-0.12(-3.05%)
Sep 25, 2003
4.250
4.290
3.810
3.930
1,778,365
-0.27(-6.43%)
Sep 24, 2003
4.560
4.670
4.060
4.200
2,944,230
-0.36(-7.89%)
Sep 23, 2003
4.520
4.670
4.520
4.560
2,758,592
+0.01(+0.22%)
Sep 22, 2003
4.500
4.650
4.380
4.550
2,034,930
-0.16(-3.40%)
Sep 19, 2003
4.470
4.750
4.400
4.710
5,101,004
+0.24(+5.37%)
Sep 18, 2003
4.520
4.550
4.250
4.470
14,859,245
-0.14(-3.04%)
Sep 17, 2003
5.130
5.130
4.530
4.610
2,970,035
-0.57(-11.00%)
Sep 16, 2003
5.240
5.350
5.130
5.180
797,156
-0.01(-0.19%)
Sep 15, 2003
5.180
5.280
4.910
5.190
1,530,300
-0.11(-2.08%)
Sep 12, 2003
5.210
5.300
5.000
5.300
598,600
+0.04(+0.76%)
Sep 11, 2003
4.800
5.340
4.670
5.260
947,200
+0.41(+8.45%)
Sep 10, 2003
5.150
5.160
4.590
4.850
741,500
-0.32(-6.19%)
Sep 09, 2003
6.010
6.390
5.110
5.170
2,623,600
-0.29(-5.31%)
Sep 08, 2003
5.110
5.480
5.060
5.460
797,300
+0.18(+3.41%)
Sep 05, 2003
5.030
5.400
4.820
5.280
3,203,598
+0.58(+12.34%)
Sep 04, 2003
4.310
4.750
4.190
4.700
531,500
+0.33(+7.55%)
Sep 03, 2003
4.750
4.830
4.240
4.370
910,000
-0.35(-7.42%)
Sep 02, 2003
4.980
5.000
4.650
4.720
1,390,100
-0.07(-1.46%)
Aug 29, 2003
4.600
4.850
4.470
4.790
486,400
+0.04(+0.84%)
Aug 28, 2003
4.425
4.750
4.380
4.750
481,400
+0.27(+6.03%)
Aug 27, 2003
4.310
4.500
4.250
4.480
344,800
+0.22(+5.16%)
Aug 26, 2003
4.230
4.340
4.110
4.260
199,800
-0.08(-1.84%)
Aug 25, 2003
4.180
4.370
4.080
4.340
399,400
+0.15(+3.58%)
Aug 22, 2003
4.150
4.280
4.100
4.190
436,200
+0.04(+0.96%)
Aug 21, 2003
3.660
4.300
3.620
4.150
762,900
+0.43(+11.56%)
Aug 20, 2003
3.650
3.730
3.550
3.720
165,100
+0.02(+0.54%)
Aug 19, 2003
3.750
3.750
3.650
3.700
496,900
-0.05(-1.33%)
Aug 18, 2003
3.600
3.780
3.580
3.750
253,400
+0.05(+1.35%)
Aug 15, 2003
3.550
3.730
3.300
3.700
236,500
+0.10(+2.78%)
Aug 14, 2003
3.430
3.600
3.400
3.600
351,000
+0.16(+4.65%)
Aug 13, 2003
3.480
3.500
3.380
3.440
222,700
-0.03(-0.86%)
Aug 12, 2003
3.470
3.490
3.290
3.470
237,500
+0.01(+0.29%)
Aug 11, 2003
3.330
3.460
3.200
3.460
129,500
+0.06(+1.76%)
Aug 08, 2003
3.380
3.500
3.250
3.400
616,700
+0.05(+1.49%)
Aug 07, 2003
3.170
3.370
3.170
3.350
255,300
+0.18(+5.68%)
Aug 06, 2003
2.950
3.250
2.950
3.170
145,100
-0.03(-0.94%)
Aug 05, 2003
3.050
3.260
2.950
3.200
400,200
+0.14(+4.58%)
Aug 04, 2003
2.840
3.250
2.830
3.060
704,000
+0.22(+7.75%)
Aug 01, 2003
2.810
3.000
2.720
2.840
276,300
-0.08(-2.74%)
Jul 31, 2003
2.700
3.050
2.400
2.920
2,111,300
-0.37(-11.25%)
Jul 30, 2003
3.440
3.440
3.280
3.290
613,700
-0.17(-4.91%)
Jul 29, 2003
3.390
3.520
3.370
3.460
286,500
-0.12(-3.35%)
Jul 28, 2003
3.490
3.580
3.290
3.580
362,200
+0.07(+1.99%)
Jul 25, 2003
3.370
3.600
3.350
3.510
385,200
+0.03(+0.86%)
Jul 24, 2003
3.420
3.480
3.350
3.480
260,100
+0.04(+1.16%)
Jul 23, 2003
3.325
3.440
3.210
3.440
159,400
+0.10(+2.99%)
Jul 22, 2003
3.080
3.400
3.020
3.340
224,300
+0.15(+4.70%)
Jul 21, 2003
3.240
3.260
3.090
3.190
220,600
-0.10(-3.04%)
Jul 18, 2003
3.400
3.450
3.260
3.290
414,600
-0.16(-4.64%)
Jul 17, 2003
3.390
3.500
3.290
3.450
650,700
-0.03(-0.86%)
Jul 16, 2003
3.200
3.500
3.100
3.480
439,900
+0.23(+7.08%)
Jul 15, 2003
3.130
3.250
3.030
3.250
243,400
+0.11(+3.50%)
Jul 14, 2003
3.000
3.250
2.980
3.140
479,900
+0.05(+1.62%)
Jul 11, 2003
3.050
3.150
2.940
3.090
264,600
+0.11(+3.69%)
Jul 10, 2003
3.000
3.010
2.780
2.980
363,100
-0.02(-0.67%)
Jul 09, 2003
2.590
3.100
2.590
3.000
2,259,400
+0.31(+11.52%)
Jul 08, 2003
2.640
2.700
2.570
2.690
363,500
-0.01(-0.37%)
Jul 07, 2003
2.680
2.760
2.600
2.700
148,100
+0.01(+0.37%)
Jul 03, 2003
2.610
2.720
2.580
2.690
48,500
+0.01(+0.37%)
Jul 02, 2003
2.600
2.790
2.350
2.680
281,400
+0.07(+2.68%)
Jul 01, 2003
2.700
2.720
2.480
2.610
239,600
-0.09(-3.33%)
Jun 30, 2003
2.650
2.760
2.600
2.700
636,600
+0.03(+1.12%)
Jun 27, 2003
2.710
2.740
2.620
2.670
203,500
+0.01(+0.38%)
Jun 26, 2003
2.520
2.700
2.500
2.660
376,500
+0.16(+6.40%)
Jun 25, 2003
2.340
2.520
2.340
2.500
231,700
+0.10(+4.17%)
Jun 24, 2003
2.270
2.420
2.210
2.400
163,100
+0.11(+4.80%)
Jun 23, 2003
2.480
2.490
2.280
2.290
236,200
-0.20(-8.03%)
Jun 20, 2003
2.150
2.550
2.150
2.490
597,400
+0.11(+4.62%)
Jun 19, 2003
2.150
2.590
2.150
2.380
925,000
+0.18(+8.18%)
Jun 18, 2003
2.180
2.240
2.100
2.200
272,000
+0.00(+0.00%)
Jun 17, 2003
2.150
2.220
2.140
2.200
380,800
+0.00(+0.05%)
Jun 16, 2003
2.260
2.360
2.090
2.199
595,600
-0.12(-5.22%)
Jun 13, 2003
2.420
2.450
2.280
2.320
387,500
-0.08(-3.33%)
Jun 12, 2003
2.550
2.620
2.390
2.400
288,500
+0.01(+0.42%)
Jun 11, 2003
2.600
2.610
2.370
2.390
813,000
-0.17(-6.64%)
Jun 10, 2003
2.490
2.580
2.310
2.560
374,300
+0.26(+11.30%)
Jun 09, 2003
2.370
2.500
2.300
2.300
153,200
-0.02(-0.86%)
Jun 06, 2003
2.380
2.700
2.290
2.320
458,800
-0.09(-3.73%)
Jun 05, 2003
2.330
2.580
2.230
2.410
303,200
-0.07(-2.82%)
Jun 04, 2003
2.370
2.600
2.370
2.480
234,800
+0.06(+2.48%)
Jun 03, 2003
2.600
2.700
2.300
2.420
412,700
-0.28(-10.37%)
Jun 02, 2003
2.710
2.950
2.580
2.700
618,500
-0.01(-0.37%)
May 30, 2003
2.470
2.850
2.380
2.710
648,900
+0.27(+11.07%)
May 29, 2003
2.350
2.570
2.350
2.440
603,700
+0.09(+3.83%)
May 28, 2003
2.100
2.350
2.100
2.350
479,000
+0.27(+12.98%)
May 27, 2003
2.000
2.100
1.980
2.080
144,800
+0.08(+4.00%)
May 23, 2003
1.990
2.070
1.920
2.000
187,300
-0.01(-0.50%)
May 22, 2003
2.090
2.140
1.980
2.010
176,900
-0.14(-6.51%)
May 21, 2003
2.010
2.200
2.000
2.150
220,100
-0.05(-2.27%)
May 20, 2003
2.150
2.290
2.060
2.200
407,800
-0.04(-1.79%)
May 19, 2003
2.150
2.250
1.980
2.240
658,000
-0.04(-1.75%)
May 16, 2003
1.950
2.460
1.950
2.280
1,364,800
+0.34(+17.59%)
May 15, 2003
1.790
1.970
1.790
1.939
362,800
+0.04(+2.05%)
May 14, 2003
1.920
1.920
1.840
1.900
447,400
+0.00(+0.00%)
May 13, 2003
1.790
1.990
1.790
1.900
591,800
+0.05(+2.70%)
May 12, 2003
1.840
1.890
1.770
1.850
382,700
+0.08(+4.52%)
May 09, 2003
1.670
1.780
1.650
1.770
598,700
+0.12(+7.27%)
May 08, 2003
1.660
1.700
1.630
1.650
140,600
-0.01(-0.72%)
May 07, 2003
1.750
1.750
1.500
1.662
658,600
-0.02(-1.07%)
May 06, 2003
1.690
1.720
1.610
1.680
340,300
-0.01(-0.59%)
May 05, 2003
1.660
1.740
1.600
1.690
569,900
+0.01(+0.60%)
May 02, 2003
1.500
1.720
1.470
1.680
2,287,900
+0.22(+15.07%)
May 01, 2003
1.410
1.510
1.310
1.460
1,301,700
+0.10(+7.35%)
Apr 30, 2003
1.320
1.390
1.310
1.360
306,700
+0.01(+0.74%)
Apr 29, 2003
1.350
1.380
1.320
1.350
494,300
+0.00(+0.00%)
Apr 28, 2003
1.320
1.360
1.320
1.350
249,100
+0.01(+0.75%)
Apr 25, 2003
1.340
1.350
1.300
1.340
392,100
+0.00(+0.00%)
Apr 24, 2003
1.290
1.350
1.280
1.340
123,400
-0.01(-0.74%)
Apr 23, 2003
1.350
1.360
1.300
1.350
351,800
+0.01(+0.75%)
Apr 22, 2003
1.270
1.340
1.270
1.340
362,700
+0.04(+3.08%)
Apr 21, 2003
1.240
1.310
1.240
1.300
691,200
+0.05(+4.00%)
Apr 17, 2003
1.200
1.270
1.190
1.250
482,200
+0.06(+5.04%)
Apr 16, 2003
1.170
1.220
1.150
1.190
459,900
+0.04(+3.48%)
Apr 15, 2003
1.150
1.170
1.110
1.150
353,300
-0.01(-0.86%)
Apr 14, 2003
1.120
1.190
1.100
1.160
372,500
+0.06(+5.45%)
Apr 11, 2003
1.100
1.140
1.050
1.100
213,200
+0.00(+0.00%)
Apr 10, 2003
1.070
1.150
0.9900
1.100
628,100
+0.07(+6.80%)
Apr 09, 2003
1.090
1.100
1.010
1.030
730,600
-0.05(-4.63%)
Apr 08, 2003
1.170
1.170
1.050
1.080
500,900
-0.09(-7.69%)
Apr 07, 2003
1.200
1.250
1.150
1.170
467,700
+0.00(+0.00%)
Apr 04, 2003
1.160
1.200
1.130
1.170
298,300
-0.01(-0.85%)
Apr 03, 2003
1.200
1.220
1.100
1.180
616,400
+0.00(+0.00%)
Apr 02, 2003
1.110
1.260
1.090
1.180
4,242,800
+0.14(+13.46%)
Apr 01, 2003
1.310
1.390
0.9500
1.040
5,940,800
-0.23(-18.11%)
Mar 31, 2003
1.370
1.370
1.250
1.270
362,278
-0.01(-0.78%)
Mar 28, 2003
1.390
1.470
1.270
1.280
133,943
-0.12(-8.57%)
Mar 27, 2003
1.370
1.410
1.320
1.400
69,400
+0.03(+2.19%)
Mar 26, 2003
1.410
1.460
1.320
1.370
143,683
-0.08(-5.52%)
Mar 25, 2003
1.370
1.490
1.370
1.450
464,100
+0.03(+2.11%)
Mar 24, 2003
1.300
1.440
1.260
1.420
80,887
-0.01(-0.70%)
Mar 21, 2003
1.380
1.450
1.360
1.430
419,200
+0.09(+6.72%)
Mar 20, 2003
1.350
1.390
1.320
1.340
139,100
-0.02(-1.47%)
Mar 19, 2003
1.420
1.440
1.350
1.360
234,700
-0.03(-2.16%)
Mar 18, 2003
1.330
1.410
1.300
1.390
494,000
+0.08(+6.11%)
Mar 17, 2003
1.250
1.360
1.210
1.310
355,692
+0.05(+3.97%)
Mar 14, 2003
1.300
1.370
1.260
1.260
343,376
+0.00(+0.00%)
Mar 13, 2003
1.240
1.300
1.200
1.260
134,000
+0.03(+2.44%)
Mar 12, 2003
1.260
1.270
1.190
1.230
68,861
-0.05(-3.91%)
Mar 11, 2003
1.300
1.330
1.230
1.280
71,000
-0.02(-1.54%)
Mar 10, 2003
1.360
1.410
1.290
1.300
308,800
-0.06(-4.41%)
Mar 07, 2003
1.390
1.400
1.360
1.360
34,400
+0.00(+0.00%)
Mar 06, 2003
1.400
1.450
1.350
1.360
36,200
-0.08(-5.56%)
Mar 05, 2003
1.360
1.440
1.350
1.440
31,800
+0.05(+3.60%)
Mar 04, 2003
1.420
1.470
1.350
1.390
51,200
+0.01(+0.72%)
Mar 03, 2003
1.380
1.440
1.360
1.380
65,200
-0.03(-2.13%)
Feb 28, 2003
1.450
1.490
1.380
1.410
55,400
-0.06(-4.08%)
Feb 27, 2003
1.470
1.480
1.410
1.470
82,600
+0.00(+0.00%)
Feb 26, 2003
1.390
1.480
1.350
1.470
32,700
+0.08(+5.76%)
Feb 25, 2003
1.400
1.470
1.300
1.390
110,500
+0.00(+0.00%)
Feb 24, 2003
1.400
1.490
1.290
1.390
123,900
-0.01(-0.71%)
Feb 21, 2003
1.460
1.480
1.300
1.400
100,600
-0.03(-2.10%)
Feb 20, 2003
1.390
1.460
1.340
1.430
95,200
+0.05(+3.62%)
Feb 19, 2003
1.210
1.400
1.150
1.380
187,000
+0.09(+6.98%)
Feb 18, 2003
1.190
1.300
1.190
1.290
71,600
+0.11(+9.32%)
Feb 14, 2003
1.140
1.190
1.100
1.180
34,100
+0.04(+3.51%)
Feb 13, 2003
1.180
1.180
1.100
1.140
42,800
-0.04(-3.39%)
Feb 12, 2003
1.190
1.190
1.110
1.180
44,600
+0.01(+0.85%)
Feb 11, 2003
1.230
1.260
1.100
1.170
188,700
-0.05(-4.10%)
Feb 10, 2003
1.290
1.290
1.180
1.220
158,400
-0.05(-3.94%)
Feb 07, 2003
1.230
1.300
1.230
1.270
166,700
+0.04(+3.25%)
Feb 06, 2003
1.250
1.360
1.230
1.230
446,400
-0.02(-1.60%)
Feb 05, 2003
1.360
1.360
1.240
1.250
62,600
-0.02(-1.57%)
Feb 04, 2003
1.270
1.280
1.210
1.270
85,900
+0.00(+0.00%)
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.