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

Pacwest Bancorp (NQ: PACW )

7.540 UNCHANGED
Last Price Updated: 4:00 PM EST, Nov 30, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2005 25.70 26.44 25.61 26.36 149,210 +0.98(+3.86%)
Jan 28, 2005 25.02 25.38 24.97 25.38 40,855 +0.17(+0.69%)
Jan 27, 2005 25.25 25.38 25.03 25.20 54,742 +0.02(+0.07%)
Jan 26, 2005 24.72 25.19 24.59 25.19 47,476 +0.56(+2.26%)
Jan 25, 2005 24.63 24.78 24.27 24.63 71,859 +0.22(+0.89%)
Jan 24, 2005 24.73 24.75 24.21 24.41 34,395 -0.09(-0.38%)
Jan 21, 2005 24.57 24.75 24.17 24.50 67,984 +0.15(+0.61%)
Jan 20, 2005 24.32 24.54 24.15 24.36 64,754 -0.32(-1.28%)
Jan 19, 2005 25.04 25.10 24.35 24.67 83,648 -0.27(-1.09%)
Jan 18, 2005 24.87 25.14 24.71 24.94 46,668 -0.11(-0.45%)
Jan 14, 2005 24.99 25.06 24.74 25.06 59,910 +0.22(+0.90%)
Jan 13, 2005 25.14 25.36 24.71 24.83 109,485 -0.46(-1.81%)
Jan 12, 2005 25.82 25.82 25.04 25.29 61,525 -0.14(-0.54%)
Jan 11, 2005 25.74 25.89 25.40 25.43 77,188 -0.51(-1.96%)
Jan 10, 2005 25.45 26.13 25.41 25.93 115,460 +0.41(+1.63%)
Jan 07, 2005 26.15 26.15 25.51 25.52 49,736 -0.32(-1.25%)
Jan 06, 2005 25.92 26.52 25.72 25.84 68,953 -0.07(-0.29%)
Jan 05, 2005 26.26 26.52 25.92 25.92 92,045 -0.42(-1.60%)
Jan 04, 2005 26.62 26.62 26.21 26.34 60,717 -0.22(-0.82%)
Jan 03, 2005 26.63 26.63 26.26 26.55 108,193 +0.11(+0.42%)
Dec 31, 2004 26.63 26.63 26.42 26.44 33,104 -0.19(-0.70%)
Dec 30, 2004 26.47 26.63 26.43 26.63 12,595 +0.18(+0.68%)
Dec 29, 2004 26.44 26.63 26.44 26.45 34,880 -0.18(-0.67%)
Dec 28, 2004 26.31 26.63 26.28 26.63 41,016 +0.29(+1.11%)
Dec 27, 2004 26.72 26.84 26.21 26.34 27,452 -0.38(-1.44%)
Dec 23, 2004 26.71 26.96 26.53 26.72 44,246 +0.01(+0.05%)
Dec 22, 2004 26.18 26.75 26.18 26.71 57,326 +0.04(+0.14%)
Dec 21, 2004 26.45 26.67 26.26 26.67 43,115 +0.40(+1.53%)
Dec 20, 2004 25.98 26.81 25.98 26.27 87,846 +0.11(+0.40%)
Dec 17, 2004 26.44 26.50 26.00 26.16 89,300 -0.01(-0.05%)
Dec 16, 2004 26.73 26.98 26.16 26.18 60,556 -0.68(-2.54%)
Dec 15, 2004 26.38 26.93 26.38 26.86 94,629 +0.41(+1.55%)
Dec 14, 2004 25.48 26.48 25.25 26.45 162,290 +0.78(+3.04%)
Dec 13, 2004 25.08 25.67 24.86 25.67 115,944 +0.60(+2.40%)
Dec 10, 2004 24.65 25.07 24.52 25.07 101,572 +0.28(+1.12%)
Dec 09, 2004 24.99 25.19 24.65 24.79 144,204 -0.25(-0.99%)
Dec 08, 2004 25.54 25.54 25.00 25.04 111,746 -0.38(-1.51%)
Dec 07, 2004 26.04 26.16 25.30 25.42 70,245 -0.77(-2.93%)
Dec 06, 2004 26.47 26.64 26.10 26.19 33,749 -0.46(-1.72%)
Dec 03, 2004 26.69 26.94 26.60 26.65 57,810 -0.23(-0.85%)
Dec 02, 2004 26.57 26.88 26.50 26.88 67,822 +0.12(+0.46%)
Dec 01, 2004 26.16 26.86 26.03 26.75 101,249 +0.73(+2.81%)
Nov 30, 2004 25.72 26.10 25.60 26.02 197,816 +0.21(+0.82%)
Nov 29, 2004 26.19 26.25 25.71 25.81 78,480 -0.15(-0.60%)
Nov 26, 2004 26.07 26.34 25.95 25.97 48,929 +0.02(+0.10%)
Nov 24, 2004 25.82 26.27 25.82 25.94 85,747 +0.03(+0.12%)
Nov 23, 2004 26.24 26.24 25.85 25.91 168,911 -0.26(-0.99%)
Nov 22, 2004 26.19 26.49 26.17 26.17 150,017 -0.15(-0.56%)
Nov 19, 2004 26.90 26.90 26.28 26.32 72,990 -0.40(-1.51%)
Nov 18, 2004 27.24 27.24 26.63 26.72 66,692 -0.37(-1.35%)
Nov 17, 2004 26.81 27.22 26.81 27.09 91,722 +0.22(+0.81%)
Nov 16, 2004 27.03 27.12 26.83 26.87 68,307 -0.15(-0.57%)
Nov 15, 2004 27.06 27.06 26.75 27.02 56,519 -0.03(-0.11%)
Nov 12, 2004 26.58 27.06 26.56 27.06 119,497 +0.43(+1.60%)
Nov 11, 2004 26.44 26.69 26.40 26.63 64,270 +0.09(+0.35%)
Nov 10, 2004 26.29 26.68 26.29 26.54 60,394 +0.02(+0.09%)
Nov 09, 2004 26.39 26.58 26.27 26.51 40,370 +0.19(+0.71%)
Nov 08, 2004 26.08 26.64 26.08 26.32 103,510 +0.01(+0.02%)
Nov 05, 2004 26.21 26.63 26.08 26.32 75,251 +0.00(+0.00%)
Nov 04, 2004 25.97 26.47 25.97 26.32 62,170 +0.22(+0.83%)
Nov 03, 2004 25.82 26.34 25.82 26.10 146,465 +0.40(+1.57%)
Nov 02, 2004 25.75 25.76 25.64 25.70 105,609 +0.06(+0.24%)
Nov 01, 2004 25.74 26.02 25.61 25.64 107,386 -0.35(-1.36%)
Oct 29, 2004 25.99 26.15 25.77 25.99 63,301 +0.11(+0.41%)
Oct 28, 2004 25.46 26.01 25.39 25.89 88,169 +0.50(+1.95%)
Oct 27, 2004 25.60 25.94 25.28 25.39 138,229 -0.01(-0.05%)
Oct 26, 2004 25.17 25.54 25.14 25.40 120,950 +0.02(+0.07%)
Oct 25, 2004 24.50 25.38 24.50 25.38 122,081 +0.84(+3.43%)
Oct 22, 2004 25.06 25.19 24.54 24.54 42,308 -0.56(-2.22%)
Oct 21, 2004 25.14 25.20 24.93 25.10 73,313 -0.11(-0.42%)
Oct 20, 2004 25.38 25.38 24.86 25.20 75,251 -0.06(-0.22%)
Oct 19, 2004 25.60 25.60 25.14 25.26 26,806 -0.13(-0.51%)
Oct 18, 2004 25.28 25.71 25.12 25.39 26,806 -0.09(-0.36%)
Oct 15, 2004 25.23 25.51 24.99 25.48 43,115 +0.33(+1.30%)
Oct 14, 2004 25.51 25.92 24.98 25.15 41,662 -0.28(-1.12%)
Oct 13, 2004 25.80 26.03 25.44 25.44 60,556 -0.32(-1.23%)
Oct 12, 2004 25.80 26.00 25.27 25.75 53,127 -0.05(-0.19%)
Oct 11, 2004 25.71 25.83 25.42 25.80 27,290 +0.15(+0.60%)
Oct 08, 2004 25.54 25.84 25.45 25.65 32,619 +0.06(+0.24%)
Oct 07, 2004 25.91 26.01 25.46 25.59 34,072 -0.50(-1.90%)
Oct 06, 2004 26.01 26.08 25.42 26.08 15,986 +0.32(+1.25%)
Oct 05, 2004 25.89 25.95 25.54 25.76 56,519 -0.15(-0.60%)
Oct 04, 2004 26.08 26.16 25.89 25.92 20,669 -0.08(-0.31%)
Oct 01, 2004 25.00 26.11 24.99 26.00 82,356 +0.61(+2.39%)
Sep 30, 2004 25.32 25.39 25.17 25.39 83,648 +0.02(+0.07%)
Sep 29, 2004 25.10 25.37 25.10 25.37 87,039 +0.14(+0.54%)
Sep 28, 2004 24.89 25.28 24.89 25.23 63,301 +0.31(+1.24%)
Sep 27, 2004 25.30 25.30 24.93 24.93 43,115 -0.40(-1.57%)
Sep 24, 2004 25.38 25.39 25.29 25.32 15,825 -0.01(-0.02%)
Sep 23, 2004 25.38 25.39 25.22 25.33 30,358 -0.06(-0.24%)
Sep 22, 2004 25.69 26.01 25.28 25.39 71,375 -0.58(-2.22%)
Sep 21, 2004 25.82 26.02 25.82 25.97 64,754 -0.04(-0.17%)
Sep 20, 2004 26.22 26.22 25.74 26.01 130,639 -0.44(-1.66%)
Sep 17, 2004 26.94 26.94 26.13 26.45 130,801 -0.21(-0.79%)
Sep 16, 2004 26.11 26.67 26.11 26.66 118,528 +0.28(+1.06%)
Sep 15, 2004 26.62 26.62 26.13 26.38 56,196 -0.24(-0.91%)
Sep 14, 2004 26.63 26.63 26.13 26.62 32,296 -0.22(-0.81%)
Sep 13, 2004 27.00 27.01 26.44 26.84 67,338 -0.10(-0.37%)
Sep 10, 2004 26.63 27.03 26.63 26.94 43,600 +0.22(+0.81%)
Sep 09, 2004 26.18 26.90 26.17 26.72 83,971 +0.26(+0.98%)
Sep 08, 2004 25.85 26.60 25.71 26.46 143,881 +0.61(+2.35%)
Sep 07, 2004 25.69 25.85 25.54 25.85 66,208 +0.40(+1.56%)
Sep 03, 2004 25.61 25.68 25.25 25.46 17,763 -0.03(-0.12%)
Sep 02, 2004 25.65 25.65 25.43 25.49 58,779 +0.01(+0.02%)
Sep 01, 2004 25.22 25.62 25.11 25.48 163,582 +0.27(+1.08%)
Aug 31, 2004 25.02 25.21 25.02 25.21 54,096 +0.17(+0.67%)
Aug 30, 2004 25.46 25.46 25.02 25.04 101,249 -0.37(-1.46%)
Aug 27, 2004 25.24 25.61 25.24 25.41 31,812 -0.06(-0.22%)
Aug 26, 2004 25.23 25.51 25.07 25.47 52,482 +0.14(+0.54%)
Aug 25, 2004 25.23 25.33 24.84 25.33 40,855 +0.37(+1.49%)
Aug 24, 2004 25.01 25.27 24.83 24.96 33,911 +0.19(+0.78%)
Aug 23, 2004 24.96 25.02 24.77 24.77 25,514 -0.31(-1.23%)
Aug 20, 2004 24.86 25.11 24.72 25.08 35,526 +0.31(+1.25%)
Aug 19, 2004 24.71 24.91 24.56 24.77 47,960 +24.27(+4900.00%)
Aug 17, 2004 0.5078 0.5202 0.4892 0.4954 69,276 -0.02(-3.61%)
Aug 16, 2004 0.5140 0.5264 0.4644 0.5140 126,925 +0.01(+2.47%)
Aug 13, 2004 0.4954 0.5078 0.4768 0.5016 57,003 +0.01(+2.53%)
Aug 12, 2004 0.4954 0.4954 0.4768 0.4892 83,002 -0.01(-1.25%)
Aug 11, 2004 0.4768 0.5016 0.4768 0.4954 145,173 +0.01(+2.56%)
Aug 10, 2004 0.4768 0.5078 0.4768 0.4830 96,405 +0.01(+2.63%)
Aug 09, 2004 0.4644 0.5078 0.4644 0.4706 35,849 +0.01(+1.33%)
Aug 06, 2004 0.4644 0.5078 0.4644 0.4644 238,187 -0.03(-6.25%)
Aug 05, 2004 0.4644 0.4954 0.4644 0.4954 106,578 +0.01(+1.27%)
Aug 04, 2004 0.4892 0.5202 0.4644 0.4892 77,996 +0.00(+0.00%)
Aug 03, 2004 0.4706 0.5140 0.4706 0.4892 127,087 -0.01(-1.25%)
Aug 02, 2004 0.4954 0.5140 0.4644 0.4954 115,460 +0.03(+6.67%)
Jul 30, 2004 0.5264 0.5264 0.4644 0.4644 222,523 -0.02(-3.85%)
Jul 29, 2004 0.6069 0.6193 0.4521 0.4830 756,063 -0.19(-28.44%)
Jul 27, 2004 0.6508 0.6874 0.6007 0.6750 156,315 -0.01(-0.91%)
Jul 26, 2004 0.6812 0.7183 0.6626 0.6812 71,052 -0.04(-5.17%)
Jul 23, 2004 0.6688 0.7183 0.6688 0.7183 35,041 +0.03(+3.66%)
Jul 22, 2004 0.6502 0.7121 0.6502 0.6930 79,772 +0.01(+1.73%)
Jul 21, 2004 0.6316 0.6936 0.6316 0.6812 43,277 +0.00(+0.00%)
Jul 20, 2004 0.6193 0.6998 0.6193 0.6812 62,655 +0.01(+0.92%)
Jul 19, 2004 0.6812 0.6874 0.6564 0.6750 73,474 -0.01(-1.80%)
Jul 16, 2004 0.6502 0.7121 0.6255 0.6874 98,343 +0.02(+2.78%)
Jul 15, 2004 0.6626 0.6756 0.6193 0.6688 68,630 +0.01(+0.93%)
Jul 14, 2004 0.6502 0.6812 0.6502 0.6626 41,339 +0.01(+0.94%)
Jul 13, 2004 0.6812 0.6812 0.6502 0.6564 25,837 -0.02(-2.75%)
Jul 12, 2004 0.6378 0.6936 0.6378 0.6750 117,398 +0.01(+1.87%)
Jul 09, 2004 0.6936 0.6936 0.6378 0.6626 58,618 +0.01(+1.90%)
Jul 08, 2004 0.6502 0.6688 0.6378 0.6502 84,617 +0.00(+0.00%)
Jul 07, 2004 0.6378 0.6626 0.6378 0.6502 14,049 -0.01(-1.87%)
Jul 06, 2004 0.6570 0.6750 0.6378 0.6626 96,082 +0.00(+0.00%)
Jul 02, 2004 0.6069 0.6874 0.5883 0.6626 154,539 -0.01(-1.83%)
Jul 01, 2004 0.6812 0.6874 0.6564 0.6750 78,157 -0.01(-0.91%)
Jun 30, 2004 0.7196 0.7196 0.6688 0.6812 92,852 -0.04(-5.98%)
Jun 29, 2004 0.6936 0.7431 0.6936 0.7245 90,592 +0.00(+0.00%)
Jun 28, 2004 0.6750 0.7369 0.6316 0.7245 298,743 +0.09(+14.71%)
Jun 25, 2004 0.6378 0.7060 0.6316 0.6316 128,217 -0.01(-0.97%)
Jun 24, 2004 0.6316 0.6812 0.6316 0.6378 61,040 -0.02(-2.83%)
Jun 23, 2004 0.6255 0.6750 0.6255 0.6564 113,361 +0.01(+1.92%)
Jun 22, 2004 0.6812 0.6812 0.6316 0.6440 88,815 -0.02(-3.70%)
Jun 21, 2004 0.6316 0.6750 0.6255 0.6688 115,944 +0.00(+0.00%)
Jun 18, 2004 0.6440 0.6936 0.6007 0.6688 162,774 +0.00(+0.00%)
Jun 17, 2004 0.6626 0.6998 0.6626 0.6688 34,395 -0.04(-6.09%)
Jun 16, 2004 0.7183 0.7183 0.6874 0.7121 65,077 +0.01(+0.88%)
Jun 15, 2004 0.7183 0.7183 0.6812 0.7060 47,476 +0.02(+2.70%)
Jun 14, 2004 0.6688 0.7060 0.6502 0.6874 40,693 +0.03(+4.82%)
Jun 10, 2004 0.6936 0.6936 0.6255 0.6558 88,654 -0.01(-1.94%)
Jun 09, 2004 0.6378 0.7369 0.6378 0.6688 94,629 +0.01(+0.93%)
Jun 08, 2004 0.6812 0.7431 0.6440 0.6626 154,216 -0.03(-4.46%)
Jun 07, 2004 0.6750 0.7060 0.6688 0.6936 77,834 +0.01(+0.90%)
Jun 04, 2004 0.7060 0.7617 0.6812 0.6874 68,468 -0.03(-4.31%)
Jun 03, 2004 0.7741 0.7741 0.7183 0.7183 61,686 -0.01(-1.69%)
Jun 02, 2004 0.7121 0.7307 0.7121 0.7307 70,891 +0.00(+0.00%)
Jun 01, 2004 0.6936 0.7747 0.6936 0.7307 87,200 +0.00(+0.00%)
May 28, 2004 0.7865 0.8112 0.6936 0.7307 142,589 +0.01(+1.72%)
May 27, 2004 0.7369 0.7741 0.6936 0.7183 124,019 -0.04(-4.92%)
May 26, 2004 0.7561 0.7741 0.7307 0.7555 107,386 -0.01(-0.81%)
May 25, 2004 0.7555 0.7865 0.7555 0.7617 68,953 +0.00(+0.00%)
May 24, 2004 0.7555 0.7865 0.7493 0.7617 84,294 -0.04(-4.65%)
May 21, 2004 0.7679 0.8050 0.7679 0.7988 67,176 -0.01(-0.77%)
May 20, 2004 0.8174 0.8360 0.7871 0.8050 14,049 +0.01(+0.78%)
May 19, 2004 0.7555 0.8732 0.7555 0.7988 31,650 +0.02(+3.20%)
May 18, 2004 0.7933 0.8979 0.7679 0.7741 188,612 -0.03(-3.85%)
May 17, 2004 0.8732 0.8732 0.7927 0.8050 75,412 -0.04(-5.11%)
May 14, 2004 0.8174 0.9227 0.7988 0.8484 130,155 +0.04(+4.58%)
May 13, 2004 0.8057 0.8360 0.7927 0.8112 62,332 -0.02(-2.24%)
May 12, 2004 0.7865 0.8484 0.7865 0.8298 34,880 -0.01(-1.47%)
May 11, 2004 0.7865 0.8608 0.7865 0.8422 67,499 +0.04(+4.62%)
May 10, 2004 0.8112 0.8236 0.7927 0.8050 66,369 -0.01(-1.52%)
May 07, 2004 0.8236 0.8608 0.8112 0.8174 31,166 +0.00(+0.08%)
May 06, 2004 0.7988 0.8732 0.7988 0.8168 93,498 -0.06(-6.45%)
May 05, 2004 0.8979 0.9103 0.8112 0.8732 105,125 +0.02(+2.92%)
May 04, 2004 0.8670 0.8732 0.8112 0.8484 94,144 -0.01(-0.72%)
May 03, 2004 0.7927 0.8546 0.7927 0.8546 85,424 +0.06(+7.81%)
Apr 30, 2004 1.022 1.022 0.7927 0.7927 251,267 -0.07(-8.57%)
Apr 29, 2004 1.016 1.028 0.8422 0.8670 466,847 -0.25(-22.22%)
Apr 28, 2004 1.065 1.170 0.9908 1.115 258,534 +0.02(+2.27%)
Apr 27, 2004 1.003 1.208 0.9660 1.090 612,505 +0.12(+12.10%)
Apr 26, 2004 0.8050 0.9908 0.7988 0.9722 434,389 +0.17(+20.77%)
Apr 23, 2004 0.7927 0.8174 0.7927 0.8050 95,759 +0.01(+1.56%)
Apr 22, 2004 0.7988 0.8050 0.7927 0.7927 75,574 -0.01(-1.54%)
Apr 21, 2004 0.8112 0.8670 0.7927 0.8050 238,026 -0.01(-1.52%)
Apr 20, 2004 0.8663 0.8917 0.8112 0.8174 94,144 -0.04(-5.04%)
Apr 19, 2004 0.8917 0.8917 0.8422 0.8608 89,461 +0.01(+1.46%)
Apr 16, 2004 0.8366 0.8917 0.8236 0.8484 88,331 -0.01(-0.72%)
Apr 15, 2004 0.8484 0.8670 0.8236 0.8546 121,758 +0.00(+0.00%)
Apr 14, 2004 0.8670 0.9165 0.8484 0.8546 133,062 -0.06(-6.06%)
Apr 13, 2004 0.9537 0.9599 0.8670 0.9097 201,207 -0.04(-4.61%)
Apr 12, 2004 0.9599 0.9599 0.8422 0.9537 199,916 +0.02(+1.99%)
Apr 08, 2004 0.9351 0.9537 0.8979 0.9351 111,423 +0.00(+0.00%)
Apr 07, 2004 0.9351 0.9599 0.8979 0.9351 109,485 -0.02(-2.58%)
Apr 06, 2004 0.9289 0.9784 0.9289 0.9599 117,882 -0.01(-1.27%)
Apr 05, 2004 0.8979 1.022 0.8979 0.9722 111,907 +0.03(+3.29%)
Apr 02, 2004 1.003 1.016 0.8979 0.9413 137,099 -0.05(-4.94%)
Apr 01, 2004 0.9908 1.009 0.9475 0.9902 81,710 +0.01(+0.57%)
Mar 31, 2004 0.9599 0.9908 0.9289 0.9846 167,780 +0.05(+5.30%)
Mar 30, 2004 0.9289 0.9660 0.9289 0.9351 124,826 +0.01(+0.67%)
Mar 29, 2004 0.8670 0.9351 0.8670 0.9289 316,345 +0.07(+8.70%)
Mar 26, 2004 0.8174 0.8670 0.7988 0.8546 266,285 +0.01(+1.47%)
Mar 25, 2004 0.8824 0.9165 0.8050 0.8422 605,238 -0.07(-7.48%)
Mar 24, 2004 0.9599 0.9722 0.8979 0.9103 279,042 -0.06(-5.77%)
Mar 23, 2004 0.9970 1.040 0.9599 0.9660 175,047 -0.02(-2.50%)
Mar 22, 2004 1.022 1.028 0.9660 0.9908 158,091 -0.03(-3.03%)
Mar 19, 2004 1.053 1.059 1.022 1.022 77,027 -0.05(-4.62%)
Mar 18, 2004 1.109 1.109 1.065 1.071 73,313 -0.06(-4.94%)
Mar 17, 2004 1.053 1.127 1.028 1.127 141,620 +0.07(+7.06%)
Mar 16, 2004 1.115 1.115 1.034 1.053 114,975 -0.05(-4.49%)
Mar 15, 2004 1.047 1.115 1.009 1.102 195,556 +0.02(+1.71%)
Mar 12, 2004 1.043 1.096 1.040 1.084 77,673 +0.03(+2.94%)
Mar 11, 2004 1.084 1.208 1.034 1.053 221,716 -0.04(-3.41%)
Mar 10, 2004 1.204 1.239 1.034 1.090 299,066 -0.09(-7.37%)
Mar 09, 2004 1.239 1.239 1.170 1.177 123,050 -0.06(-5.00%)
Mar 08, 2004 1.269 1.294 1.239 1.239 107,386 -0.01(-0.50%)
Mar 05, 2004 1.146 1.331 1.139 1.245 310,854 +0.04(+3.71%)
Mar 04, 2004 1.195 1.269 1.146 1.200 204,276 -0.03(-2.12%)
Mar 03, 2004 1.269 1.307 1.146 1.226 381,100 -0.04(-2.94%)
Mar 02, 2004 1.325 1.331 1.257 1.263 133,062 -0.03(-2.39%)
Mar 01, 2004 1.350 1.350 1.251 1.294 289,216 -0.04(-3.24%)
Feb 27, 2004 1.269 1.381 1.269 1.338 156,315 +0.01(+0.46%)
Feb 26, 2004 1.269 1.331 1.269 1.331 130,801 +0.05(+3.86%)
Feb 25, 2004 1.307 1.331 1.276 1.282 93,498 +0.00(+0.00%)
Feb 24, 2004 1.288 1.301 1.269 1.282 231,889 +0.01(+0.88%)
Feb 23, 2004 1.300 1.356 1.269 1.271 228,821 -0.08(-5.87%)
Feb 20, 2004 1.349 1.369 1.251 1.350 432,128 +0.04(+2.83%)
Feb 19, 2004 1.393 1.409 1.263 1.313 706,649 -0.11(-7.83%)
Feb 18, 2004 1.598 1.666 1.400 1.424 607,660 -0.21(-12.88%)
Feb 17, 2004 1.591 1.666 1.591 1.635 162,129 +0.02(+1.54%)
Feb 13, 2004 1.672 1.672 1.598 1.610 158,253 +0.00(+0.00%)
Feb 12, 2004 1.604 1.666 1.604 1.610 199,916 -0.02(-1.03%)
Feb 11, 2004 1.629 1.629 1.579 1.627 266,124 +0.01(+0.65%)
Feb 10, 2004 1.626 1.629 1.604 1.616 104,641 +0.00(+0.00%)
Feb 09, 2004 1.492 1.622 1.461 1.616 306,979 +0.12(+7.85%)
Feb 06, 2004 1.443 1.542 1.393 1.499 142,428 +0.07(+5.22%)
Feb 05, 2004 1.511 1.548 1.393 1.424 551,303 -0.10(-6.50%)
Feb 04, 2004 1.622 1.648 1.468 1.523 345,412 -0.11(-6.82%)
Feb 03, 2004 1.585 1.641 1.585 1.635 250,137 +0.01(+0.38%)
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.