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
Hibbett Inc
(NQ:
HIBB
)
86.27
-0.10 (-0.12%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 4, 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
5.808
5.847
5.797
5.838
299,039
+0.04(+0.71%)
Jan 29, 2004
5.930
5.950
5.744
5.797
827,981
+0.05(+0.82%)
Jan 28, 2004
5.999
6.108
5.750
5.750
208,830
-0.33(-5.38%)
Jan 27, 2004
6.221
6.281
5.988
6.076
456,254
-0.14(-2.26%)
Jan 26, 2004
6.277
6.279
6.164
6.217
404,165
-0.02(-0.24%)
Jan 23, 2004
6.164
6.285
6.164
6.232
124,540
+0.06(+0.94%)
Jan 22, 2004
6.187
6.241
6.142
6.174
168,816
-0.01(-0.18%)
Jan 21, 2004
6.168
6.232
6.093
6.185
240,320
+0.03(+0.49%)
Jan 20, 2004
5.909
6.232
5.909
6.155
502,661
+0.22(+3.77%)
Jan 16, 2004
6.101
6.101
5.894
5.932
101,100
-0.14(-2.23%)
Jan 15, 2004
6.061
6.148
5.950
6.067
180,979
+0.00(+0.06%)
Jan 14, 2004
5.979
6.072
5.926
6.063
131,141
+0.07(+1.13%)
Jan 13, 2004
5.875
5.996
5.828
5.996
326,135
+0.13(+2.21%)
Jan 12, 2004
6.054
6.151
5.607
5.866
376,167
-0.03(-0.55%)
Jan 09, 2004
6.241
6.288
5.896
5.898
336,041
-0.10(-1.72%)
Jan 08, 2004
5.881
6.166
5.791
6.001
765,742
+0.18(+3.13%)
Jan 07, 2004
5.628
5.874
5.599
5.819
321,104
+0.19(+3.44%)
Jan 06, 2004
5.536
5.660
5.519
5.626
287,437
+0.09(+1.62%)
Jan 05, 2004
5.584
5.613
5.468
5.536
126,671
+0.02(+0.37%)
Jan 02, 2004
5.554
5.729
5.502
5.515
51,615
-0.08(-1.41%)
Dec 31, 2003
5.772
5.776
5.539
5.594
139,930
-0.16(-2.71%)
Dec 30, 2003
5.736
5.798
5.716
5.750
146,931
-0.03(-0.58%)
Dec 29, 2003
5.675
5.840
5.453
5.783
212,218
+0.25(+4.51%)
Dec 26, 2003
5.502
5.607
5.447
5.534
33,573
+0.01(+0.14%)
Dec 24, 2003
5.584
5.742
5.526
5.526
206,746
-0.14(-2.48%)
Dec 23, 2003
5.755
5.838
5.598
5.667
114,002
-0.13(-2.30%)
Dec 22, 2003
5.706
5.875
5.547
5.800
235,630
+0.12(+2.05%)
Dec 19, 2003
5.847
5.902
5.639
5.684
305,733
-0.11(-1.85%)
Dec 18, 2003
5.429
5.821
5.429
5.791
411,462
+0.38(+7.12%)
Dec 17, 2003
5.473
5.473
5.369
5.406
224,968
-0.06(-1.03%)
Dec 16, 2003
5.537
5.601
5.374
5.462
191,091
-0.11(-2.05%)
Dec 15, 2003
5.817
5.849
5.549
5.577
240,825
-0.05(-0.97%)
Dec 12, 2003
5.515
5.857
5.515
5.631
192,943
+0.11(+2.04%)
Dec 11, 2003
5.444
5.573
5.385
5.519
191,778
+0.08(+1.38%)
Dec 10, 2003
5.613
5.688
5.359
5.444
172,640
-0.27(-4.67%)
Dec 09, 2003
5.904
5.950
5.706
5.710
249,166
-0.06(-1.07%)
Dec 08, 2003
5.710
5.843
5.661
5.772
247,942
+0.05(+0.82%)
Dec 05, 2003
5.667
5.838
5.415
5.725
312,812
+0.06(+1.03%)
Dec 04, 2003
5.996
5.996
5.549
5.667
364,764
-0.27(-4.52%)
Dec 03, 2003
6.007
6.044
5.819
5.935
407,082
-0.04(-0.72%)
Dec 02, 2003
5.872
5.992
5.806
5.979
431,403
+0.11(+1.92%)
Dec 01, 2003
5.830
5.913
5.810
5.866
428,483
+0.05(+0.90%)
Nov 28, 2003
5.875
5.894
5.798
5.813
77,383
+0.03(+0.58%)
Nov 26, 2003
5.828
5.866
5.680
5.780
245,148
+0.10(+1.79%)
Nov 25, 2003
5.800
5.947
5.611
5.678
1,220,950
+0.14(+2.54%)
Nov 24, 2003
5.359
5.584
5.354
5.537
517,037
+0.27(+5.17%)
Nov 21, 2003
4.571
5.344
5.001
5.265
955,832
+0.69(+15.20%)
Nov 20, 2003
4.655
4.683
4.561
4.571
145,570
-0.10(-2.09%)
Nov 19, 2003
4.772
4.772
4.650
4.668
116,166
-0.08(-1.74%)
Nov 18, 2003
4.740
4.890
4.728
4.751
204,502
+0.00(+0.08%)
Nov 17, 2003
4.871
4.871
4.712
4.747
145,241
-0.13(-2.73%)
Nov 14, 2003
5.064
5.078
4.860
4.881
57,175
-0.12(-2.48%)
Nov 13, 2003
4.858
5.019
4.789
5.004
178,081
+0.08(+1.60%)
Nov 12, 2003
5.021
5.063
4.862
4.926
226,562
-0.08(-1.50%)
Nov 11, 2003
5.068
5.068
4.988
5.001
92,706
-0.08(-1.52%)
Nov 10, 2003
5.145
5.200
5.068
5.078
138,235
-0.08(-1.49%)
Nov 07, 2003
5.177
5.232
5.155
5.155
139,149
-0.01(-0.15%)
Nov 06, 2003
5.292
5.292
5.068
5.162
201,549
-0.09(-1.79%)
Nov 05, 2003
5.162
5.421
5.162
5.256
98,545
+0.02(+0.39%)
Nov 04, 2003
5.162
5.237
5.012
5.235
145,925
+0.02(+0.29%)
Nov 03, 2003
5.117
5.444
5.117
5.220
156,135
+0.09(+1.83%)
Oct 31, 2003
5.190
5.256
5.119
5.126
85,667
-0.09(-1.69%)
Oct 30, 2003
5.254
5.275
5.128
5.215
66,664
-0.04(-0.75%)
Oct 29, 2003
5.387
5.440
5.218
5.254
199,423
-0.15(-2.74%)
Oct 28, 2003
5.143
5.444
5.070
5.402
125,639
+0.33(+6.47%)
Oct 27, 2003
5.181
5.181
5.003
5.074
324,137
-0.11(-2.03%)
Oct 24, 2003
5.228
5.275
5.128
5.179
126,908
-0.00(-0.04%)
Oct 23, 2003
5.301
5.301
5.134
5.181
153,189
-0.09(-1.71%)
Oct 22, 2003
5.215
5.316
5.181
5.271
258,788
+0.02(+0.47%)
Oct 21, 2003
5.200
5.267
5.128
5.247
142,809
+0.06(+1.12%)
Oct 20, 2003
5.049
5.207
5.031
5.188
106,707
+0.13(+2.52%)
Oct 17, 2003
5.237
5.278
5.051
5.061
185,681
-0.19(-3.68%)
Oct 16, 2003
5.068
5.250
5.068
5.254
556,182
+0.14(+2.76%)
Oct 15, 2003
5.051
5.202
5.051
5.113
309,104
+0.08(+1.60%)
Oct 14, 2003
5.003
5.038
4.961
5.033
201,348
-0.03(-0.56%)
Oct 13, 2003
4.879
5.081
4.839
5.061
208,390
+0.18(+3.69%)
Oct 10, 2003
4.862
4.881
4.807
4.881
453,664
+0.00(+0.04%)
Oct 09, 2003
4.849
4.881
4.738
4.879
177,124
+0.06(+1.33%)
Oct 08, 2003
4.770
4.881
4.764
4.815
124,436
+0.07(+1.38%)
Oct 07, 2003
4.697
4.749
4.655
4.749
51,142
+0.06(+1.28%)
Oct 06, 2003
4.723
4.727
4.603
4.689
68,535
-0.03(-0.60%)
Oct 03, 2003
4.693
4.723
4.650
4.717
142,693
+0.08(+1.82%)
Oct 02, 2003
4.621
4.700
4.528
4.633
93,014
+0.04(+0.86%)
Oct 01, 2003
4.603
4.603
4.468
4.593
267,025
+0.09(+1.96%)
Sep 30, 2003
4.486
4.606
4.396
4.505
390,041
+0.09(+1.95%)
Sep 29, 2003
4.526
4.610
4.415
4.419
393,884
-0.14(-3.13%)
Sep 26, 2003
4.415
4.693
4.415
4.561
264,705
+0.14(+3.27%)
Sep 25, 2003
4.661
4.661
4.413
4.417
181,734
-0.19(-4.04%)
Sep 24, 2003
4.599
4.723
4.599
4.603
72,638
-0.01(-0.32%)
Sep 23, 2003
4.529
4.680
4.490
4.618
87,221
+0.09(+2.07%)
Sep 22, 2003
4.725
4.725
4.486
4.524
183,645
-0.20(-4.33%)
Sep 19, 2003
4.785
4.819
4.693
4.728
52,207
-0.00(-0.08%)
Sep 18, 2003
4.625
4.834
4.469
4.732
161,805
+0.14(+3.15%)
Sep 17, 2003
4.597
4.775
4.543
4.588
116,916
-0.02(-0.45%)
Sep 16, 2003
4.552
4.608
4.511
4.608
217,920
+0.08(+1.66%)
Sep 15, 2003
4.449
4.608
4.436
4.533
410,794
+0.10(+2.33%)
Sep 12, 2003
4.597
4.597
4.430
4.430
80,264
-0.11(-2.48%)
Sep 11, 2003
4.513
4.593
4.509
4.543
57,534
+0.03(+0.58%)
Sep 10, 2003
4.507
4.655
4.505
4.516
62,270
-0.02(-0.46%)
Sep 09, 2003
4.665
4.665
4.505
4.537
74,345
-0.11(-2.34%)
Sep 08, 2003
4.554
4.655
4.548
4.646
117,437
+0.08(+1.81%)
Sep 05, 2003
4.740
4.740
4.563
4.563
119,447
-0.18(-3.76%)
Sep 04, 2003
4.824
4.824
4.706
4.742
159,819
-0.06(-1.25%)
Sep 03, 2003
4.642
4.837
4.636
4.802
273,705
+0.18(+3.90%)
Sep 02, 2003
4.167
4.693
4.167
4.621
241,267
+0.39(+9.32%)
Aug 29, 2003
4.314
4.336
4.227
4.227
86,657
-0.08(-1.79%)
Aug 28, 2003
4.186
4.312
4.126
4.304
82,869
+0.13(+3.20%)
Aug 27, 2003
4.244
4.246
4.092
4.171
48,064
-0.08(-1.77%)
Aug 26, 2003
4.055
4.259
4.013
4.246
159,582
+0.16(+4.00%)
Aug 25, 2003
4.224
4.224
4.006
4.083
274,889
-0.13(-3.16%)
Aug 22, 2003
4.259
4.295
4.216
4.216
102,047
-0.04(-0.84%)
Aug 21, 2003
4.212
4.278
4.124
4.252
144,666
+0.09(+2.17%)
Aug 20, 2003
4.306
4.438
4.028
4.162
655,850
-0.12(-2.89%)
Aug 19, 2003
4.270
4.289
4.224
4.285
178,760
+0.02(+0.44%)
Aug 18, 2003
4.302
4.302
4.231
4.267
61,559
+0.04(+1.03%)
Aug 15, 2003
4.246
4.246
4.205
4.223
15,626
-0.02(-0.53%)
Aug 14, 2003
4.242
4.272
4.184
4.246
73,398
+0.02(+0.40%)
Aug 13, 2003
4.255
4.255
4.165
4.229
49,721
-0.01(-0.31%)
Aug 12, 2003
4.167
4.248
4.162
4.242
76,950
+0.09(+2.08%)
Aug 11, 2003
4.141
4.167
4.088
4.156
43,328
+0.10(+2.36%)
Aug 08, 2003
4.310
4.310
4.058
4.060
72,924
-0.22(-5.13%)
Aug 07, 2003
4.160
4.359
4.160
4.280
96,838
+0.11(+2.70%)
Aug 06, 2003
4.081
4.265
4.023
4.167
107,729
+0.09(+2.26%)
Aug 05, 2003
4.192
4.192
4.015
4.075
126,671
-0.11(-2.73%)
Aug 04, 2003
4.312
4.351
4.111
4.190
178,287
-0.14(-3.25%)
Aug 01, 2003
4.278
4.454
4.280
4.330
101,602
+0.09(+2.03%)
Jul 31, 2003
4.272
4.364
4.195
4.244
136,615
-0.06(-1.40%)
Jul 30, 2003
4.139
4.391
4.139
4.304
193,677
+0.17(+4.23%)
Jul 29, 2003
4.139
4.162
4.102
4.130
182,312
+0.02(+0.59%)
Jul 28, 2003
4.130
4.158
4.100
4.105
134,721
-0.02(-0.41%)
Jul 25, 2003
4.137
4.137
4.092
4.122
202,911
+0.01(+0.18%)
Jul 24, 2003
4.092
4.233
4.056
4.115
184,916
+0.02(+0.55%)
Jul 23, 2003
4.086
4.139
4.077
4.092
216,880
-0.01(-0.32%)
Jul 22, 2003
4.066
4.113
3.942
4.105
182,549
+0.09(+2.29%)
Jul 21, 2003
4.017
4.156
3.985
4.013
176,629
+0.01(+0.33%)
Jul 18, 2003
4.299
4.308
3.989
4.000
471,407
-0.30(-6.94%)
Jul 17, 2003
4.383
4.646
4.239
4.299
1,133,414
-0.04(-0.99%)
Jul 16, 2003
4.261
4.344
4.177
4.342
327,925
+0.07(+1.63%)
Jul 14, 2003
4.108
4.317
4.108
4.272
253,934
+0.15(+3.61%)
Jul 11, 2003
4.130
4.130
4.100
4.123
201,372
+0.01(+0.24%)
Jul 10, 2003
4.192
4.198
4.091
4.113
400,968
-0.11(-2.61%)
Jul 09, 2003
4.117
4.255
4.107
4.224
430,801
+0.11(+2.61%)
Jul 08, 2003
4.105
4.142
4.090
4.116
326,741
+0.01(+0.27%)
Jul 07, 2003
4.093
4.117
4.065
4.105
389,248
+0.05(+1.27%)
Jul 03, 2003
4.067
4.072
4.048
4.053
106,190
-0.01(-0.28%)
Jul 02, 2003
4.077
4.082
4.040
4.065
83,461
+0.02(+0.50%)
Jul 01, 2003
4.143
4.143
4.005
4.045
86,302
-0.08(-1.88%)
Jun 30, 2003
4.180
4.280
4.036
4.122
400,258
-0.04(-0.90%)
Jun 27, 2003
3.968
4.180
3.923
4.160
220,074
+0.17(+4.36%)
Jun 26, 2003
3.941
4.031
3.929
3.986
192,138
+0.05(+1.24%)
Jun 25, 2003
3.952
3.961
3.924
3.937
226,588
+0.00(+0.03%)
Jun 24, 2003
3.923
3.974
3.918
3.936
92,695
+0.00(+0.00%)
Jun 23, 2003
3.947
3.983
3.923
3.936
242,570
-0.01(-0.32%)
Jun 20, 2003
3.946
3.959
3.917
3.948
186,455
+0.03(+0.77%)
Jun 19, 2003
3.948
3.988
3.899
3.918
319,283
-0.08(-2.00%)
Jun 18, 2003
3.987
4.005
3.932
3.998
133,182
-0.02(-0.44%)
Jun 17, 2003
3.873
4.130
3.817
4.016
320,348
+0.04(+1.07%)
Jun 16, 2003
3.833
3.973
3.802
3.973
193,558
+0.22(+5.90%)
Jun 13, 2003
4.030
4.048
3.743
3.752
358,705
-0.29(-7.27%)
Jun 12, 2003
3.792
4.133
3.792
4.046
774,235
+0.22(+5.65%)
Jun 11, 2003
3.692
3.879
3.692
3.829
255,355
+0.11(+2.82%)
Jun 10, 2003
3.725
3.754
3.662
3.724
503,252
+0.03(+0.85%)
Jun 09, 2003
3.710
3.754
3.692
3.693
307,566
-0.02(-0.47%)
Jun 06, 2003
3.684
3.743
3.660
3.710
346,274
-0.02(-0.60%)
Jun 05, 2003
3.689
3.752
3.670
3.733
93,760
+0.00(+0.10%)
Jun 04, 2003
3.709
3.740
3.702
3.729
176,156
+0.02(+0.51%)
Jun 03, 2003
3.667
3.771
3.598
3.710
227,653
+0.07(+1.78%)
Jun 02, 2003
3.648
3.708
3.613
3.645
190,717
-0.00(-0.10%)
May 30, 2003
3.523
3.654
3.523
3.649
234,401
+0.11(+3.11%)
May 29, 2003
3.486
3.560
3.475
3.539
83,105
+0.01(+0.29%)
May 28, 2003
3.460
3.529
3.429
3.529
201,727
+0.05(+1.44%)
May 27, 2003
3.316
3.504
3.316
3.479
301,170
+0.14(+4.32%)
May 23, 2003
3.435
3.448
3.305
3.335
382,500
-0.11(-3.20%)
May 22, 2003
3.292
3.463
3.292
3.445
116,490
+0.15(+4.40%)
May 21, 2003
3.370
3.370
3.266
3.300
157,688
+0.02(+0.53%)
May 20, 2003
3.408
3.441
3.272
3.282
121,462
-0.07(-2.16%)
May 19, 2003
3.465
3.504
3.329
3.355
379,304
-0.11(-3.07%)
May 16, 2003
3.430
3.475
3.416
3.461
479,457
+0.04(+1.06%)
May 15, 2003
3.554
3.554
3.411
3.425
221,971
-0.10(-2.70%)
May 14, 2003
3.426
3.523
3.391
3.520
235,111
+0.14(+4.22%)
May 13, 2003
3.450
3.464
3.356
3.378
159,108
-0.07(-2.07%)
May 12, 2003
3.454
3.473
3.428
3.449
206,344
+0.02(+0.58%)
May 09, 2003
3.565
3.579
3.423
3.429
735,168
-0.16(-4.53%)
May 08, 2003
3.450
3.673
3.429
3.592
480,878
+0.11(+3.13%)
May 07, 2003
3.504
3.523
3.456
3.483
502,542
-0.01(-0.25%)
May 06, 2003
3.316
3.537
3.316
3.491
1,067,592
+0.18(+5.32%)
May 05, 2003
3.285
3.316
3.261
3.315
750,084
+0.02(+0.72%)
May 02, 2003
3.329
3.341
3.285
3.291
2,114,941
-0.06(-1.83%)
May 01, 2003
3.406
3.411
3.266
3.353
133,182
-0.05(-1.33%)
Apr 30, 2003
3.404
3.449
3.390
3.398
198,175
-0.00(-0.14%)
Apr 29, 2003
3.398
3.485
3.361
3.403
145,613
+0.02(+0.70%)
Apr 28, 2003
3.461
3.466
3.227
3.379
363,322
-0.14(-4.09%)
Apr 25, 2003
3.554
3.554
3.471
3.523
326,741
-0.01(-0.35%)
Apr 24, 2003
3.498
3.554
3.498
3.535
210,606
-0.02(-0.67%)
Apr 23, 2003
3.406
3.559
3.359
3.559
185,390
+0.17(+5.02%)
Apr 22, 2003
3.308
3.391
3.308
3.389
49,011
+0.09(+2.77%)
Apr 21, 2003
3.305
3.322
3.241
3.297
46,880
-0.01(-0.19%)
Apr 17, 2003
3.260
3.331
3.147
3.304
122,528
+0.04(+1.34%)
Apr 16, 2003
3.339
3.341
3.247
3.260
41,552
-0.10(-2.91%)
Apr 15, 2003
3.358
3.375
3.330
3.358
224,812
-0.01(-0.37%)
Apr 14, 2003
3.214
3.373
3.154
3.370
171,184
+0.17(+5.28%)
Apr 11, 2003
3.297
3.308
3.157
3.201
95,181
-0.05(-1.62%)
Apr 10, 2003
3.378
3.378
3.247
3.254
138,865
-0.13(-3.70%)
Apr 09, 2003
3.308
3.398
3.308
3.379
343,788
+0.06(+1.77%)
Apr 08, 2003
3.237
3.326
3.217
3.320
230,139
+0.07(+2.04%)
Apr 07, 2003
3.210
3.254
3.175
3.254
455,662
+0.03(+1.05%)
Apr 04, 2003
3.222
3.265
3.217
3.220
145,968
-0.03(-1.04%)
Apr 03, 2003
3.250
3.311
3.189
3.254
231,205
+0.01(+0.16%)
Apr 02, 2003
3.090
3.254
3.078
3.249
290,160
+0.17(+5.44%)
Apr 01, 2003
3.087
3.087
2.998
3.081
169,763
-0.01(-0.45%)
Mar 31, 2003
3.121
3.150
3.091
3.095
110,807
-0.06(-1.86%)
Mar 28, 2003
3.115
3.153
3.114
3.153
77,430
+0.05(+1.57%)
Mar 27, 2003
3.167
3.191
3.105
3.105
169,053
-0.04(-1.16%)
Mar 26, 2003
3.129
3.176
3.127
3.141
78,077
+0.01(+0.40%)
Mar 25, 2003
3.130
3.141
3.100
3.129
59,218
+0.01(+0.28%)
Mar 24, 2003
3.126
3.146
3.098
3.120
41,908
-0.01(-0.20%)
Mar 21, 2003
3.160
3.160
3.097
3.126
108,922
-0.00(-0.08%)
Mar 20, 2003
3.116
3.141
2.941
3.129
174,057
+0.01(+0.32%)
Mar 19, 2003
3.103
3.127
3.097
3.119
34,805
-0.01(-0.32%)
Mar 18, 2003
3.147
3.169
3.056
3.129
229,425
-0.04(-1.19%)
Mar 17, 2003
3.030
3.166
2.995
3.166
327,231
+0.11(+3.69%)
Mar 14, 2003
2.991
3.081
2.970
3.053
105,480
+0.07(+2.31%)
Mar 13, 2003
2.797
2.993
2.734
2.985
224,102
+0.18(+6.38%)
Mar 12, 2003
2.829
2.856
2.664
2.806
106,901
-0.04(-1.41%)
Mar 11, 2003
2.877
2.877
2.809
2.846
23,084
+0.02(+0.71%)
Mar 10, 2003
2.905
2.911
2.824
2.826
127,145
-0.05(-1.87%)
Mar 07, 2003
2.659
2.901
2.645
2.880
165,856
+0.23(+8.79%)
Mar 06, 2003
2.603
2.746
2.603
2.647
101,929
+0.04(+1.54%)
Mar 05, 2003
2.803
2.803
2.597
2.607
111,873
-0.14(-5.15%)
Mar 04, 2003
2.702
2.771
2.701
2.748
85,592
+0.04(+1.57%)
Mar 03, 2003
2.688
2.713
2.659
2.706
77,068
+0.04(+1.36%)
Feb 28, 2003
2.714
2.717
2.629
2.669
100,508
-0.05(-1.66%)
Feb 27, 2003
2.736
2.736
2.635
2.714
60,376
-0.01(-0.41%)
Feb 26, 2003
2.817
2.839
2.709
2.726
100,508
-0.10(-3.59%)
Feb 25, 2003
2.816
2.837
2.807
2.827
128,565
-0.00(-0.04%)
Feb 24, 2003
2.828
2.849
2.822
2.828
98,022
-0.02(-0.66%)
Feb 21, 2003
2.837
2.881
2.781
2.847
96,956
+0.00(+0.00%)
Feb 20, 2003
2.786
2.854
2.759
2.847
80,619
+0.07(+2.48%)
Feb 19, 2003
2.803
2.816
2.756
2.778
62,151
-0.05(-1.81%)
Feb 18, 2003
2.623
2.841
2.623
2.829
85,592
+0.22(+8.60%)
Feb 14, 2003
2.659
2.678
2.540
2.605
128,565
-0.08(-3.03%)
Feb 13, 2003
2.723
2.753
2.649
2.687
119,686
-0.04(-1.61%)
Feb 12, 2003
2.829
2.876
2.731
2.731
73,871
-0.11(-3.71%)
Feb 11, 2003
2.886
2.898
2.836
2.836
228,008
-0.01(-0.44%)
Feb 10, 2003
2.811
2.878
2.743
2.848
172,959
+0.09(+3.31%)
Feb 07, 2003
2.633
2.839
2.628
2.757
638,921
+0.20(+7.78%)
Feb 06, 2003
2.428
2.600
2.552
2.558
117,555
-0.02(-0.58%)
Feb 05, 2003
2.428
2.628
2.428
2.573
681,895
+0.14(+5.65%)
Feb 04, 2003
2.503
2.527
2.409
2.435
377,528
-0.10(-3.90%)
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.