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
Immunogen Inc
(NQ:
IMGN
)
N/A
UNCHANGED
Last Price
Updated: 4:00 PM EST, Feb 9, 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
7.000
7.000
6.560
6.660
67,300
-0.05(-0.75%)
Jan 29, 2004
6.500
6.800
6.500
6.710
122,000
+0.17(+2.60%)
Jan 28, 2004
6.630
6.870
6.510
6.540
117,800
-0.23(-3.40%)
Jan 27, 2004
6.980
7.050
6.700
6.770
148,300
-0.23(-3.29%)
Jan 26, 2004
6.650
7.000
6.550
7.000
135,900
+0.11(+1.60%)
Jan 23, 2004
6.910
6.950
6.710
6.890
221,000
-0.07(-1.01%)
Jan 22, 2004
7.010
7.150
6.897
6.960
225,800
-0.33(-4.53%)
Jan 21, 2004
6.950
7.290
6.820
7.290
221,200
+0.34(+4.85%)
Jan 20, 2004
6.910
7.080
6.700
6.953
562,900
-0.05(-0.67%)
Jan 16, 2004
6.400
7.060
6.370
7.000
276,500
+0.55(+8.53%)
Jan 15, 2004
6.360
6.540
6.230
6.450
114,220
+0.00(+0.00%)
Jan 14, 2004
6.450
6.470
6.300
6.450
138,360
+0.21(+3.37%)
Jan 13, 2004
6.400
6.430
6.020
6.240
182,918
+0.01(+0.16%)
Jan 12, 2004
5.980
6.450
5.900
6.230
252,307
+0.31(+5.24%)
Jan 09, 2004
6.060
6.250
5.920
5.920
305,822
+0.02(+0.34%)
Jan 08, 2004
5.570
6.140
5.570
5.900
440,991
-0.10(-1.67%)
Jan 07, 2004
5.750
6.040
5.750
6.000
202,538
+0.13(+2.21%)
Jan 06, 2004
5.650
5.940
5.553
5.870
233,600
+0.22(+3.89%)
Jan 05, 2004
5.550
5.650
5.490
5.650
230,300
+0.18(+3.29%)
Jan 02, 2004
5.000
5.470
5.000
5.470
161,400
+0.42(+8.32%)
Dec 31, 2003
4.850
5.320
4.840
5.050
182,200
-0.16(-3.07%)
Dec 30, 2003
5.290
5.350
5.140
5.210
167,726
-0.12(-2.25%)
Dec 29, 2003
5.200
5.400
5.050
5.330
200,437
+0.03(+0.60%)
Dec 26, 2003
5.250
5.350
5.250
5.298
41,444
+0.02(+0.34%)
Dec 24, 2003
5.150
5.350
5.150
5.280
46,984
+0.08(+1.54%)
Dec 23, 2003
4.900
5.200
4.900
5.200
237,409
+0.10(+1.96%)
Dec 22, 2003
5.000
5.100
5.000
5.100
100,966
+0.02(+0.39%)
Dec 19, 2003
5.000
5.160
4.940
5.080
118,767
+0.08(+1.60%)
Dec 18, 2003
4.910
5.070
4.910
5.000
79,289
+0.04(+0.81%)
Dec 17, 2003
5.020
5.020
4.880
4.960
62,443
-0.08(-1.59%)
Dec 16, 2003
5.150
5.151
4.790
5.040
135,475
-0.13(-2.51%)
Dec 15, 2003
5.400
5.400
5.170
5.170
151,560
-0.13(-2.45%)
Dec 12, 2003
5.310
5.350
5.220
5.300
113,768
-0.04(-0.75%)
Dec 11, 2003
5.050
5.340
5.050
5.340
214,900
+0.10(+1.91%)
Dec 10, 2003
5.190
5.240
5.080
5.240
227,531
+0.05(+0.96%)
Dec 09, 2003
5.120
5.250
5.120
5.190
205,442
+0.07(+1.37%)
Dec 08, 2003
5.001
5.200
5.000
5.120
128,615
+0.07(+1.33%)
Dec 05, 2003
5.100
5.190
4.900
5.053
230,923
-0.05(-0.92%)
Dec 04, 2003
5.114
5.260
5.030
5.100
461,154
+0.07(+1.39%)
Dec 03, 2003
4.900
5.220
4.880
5.030
292,693
+0.13(+2.65%)
Dec 02, 2003
4.920
4.960
4.800
4.900
170,909
+0.07(+1.45%)
Dec 01, 2003
4.780
4.840
4.620
4.830
132,458
+0.05(+1.05%)
Nov 28, 2003
4.660
4.800
4.653
4.780
29,462
+0.03(+0.63%)
Nov 26, 2003
4.810
4.840
4.620
4.750
48,461
-0.06(-1.25%)
Nov 25, 2003
4.660
4.820
4.560
4.810
77,229
+0.01(+0.21%)
Nov 24, 2003
4.800
4.900
4.701
4.800
141,252
+0.03(+0.63%)
Nov 21, 2003
4.450
4.770
4.450
4.770
176,927
+0.32(+7.19%)
Nov 20, 2003
4.710
4.800
4.450
4.450
121,989
-0.18(-3.89%)
Nov 19, 2003
4.360
4.650
4.350
4.630
97,356
+0.28(+6.44%)
Nov 18, 2003
4.380
4.500
4.350
4.350
106,925
+0.00(+0.00%)
Nov 17, 2003
4.300
4.470
4.260
4.350
121,788
+0.10(+2.35%)
Nov 14, 2003
4.690
4.690
4.250
4.250
340,503
-0.28(-6.18%)
Nov 13, 2003
4.640
4.700
4.480
4.530
157,267
-0.12(-2.58%)
Nov 12, 2003
4.600
4.840
4.480
4.650
143,181
+0.10(+2.20%)
Nov 11, 2003
4.710
5.150
4.480
4.550
232,131
-0.28(-5.80%)
Nov 10, 2003
5.390
5.410
4.660
4.830
169,516
-0.37(-7.12%)
Nov 07, 2003
4.550
5.550
4.550
5.200
640,624
+0.61(+13.29%)
Nov 06, 2003
4.650
4.650
4.409
4.590
94,852
+0.08(+1.77%)
Nov 05, 2003
4.570
4.690
4.510
4.510
69,934
-0.04(-0.88%)
Nov 04, 2003
4.700
4.800
4.470
4.550
180,472
-0.16(-3.40%)
Nov 03, 2003
4.660
4.800
4.600
4.710
93,036
+0.06(+1.29%)
Oct 31, 2003
4.890
4.930
4.650
4.650
57,749
-0.21(-4.32%)
Oct 30, 2003
4.920
5.000
4.829
4.860
80,408
-0.06(-1.22%)
Oct 29, 2003
4.850
4.970
4.720
4.920
79,634
-0.08(-1.60%)
Oct 28, 2003
4.750
5.000
4.670
5.000
140,627
+0.30(+6.38%)
Oct 27, 2003
4.400
4.740
4.370
4.700
96,600
+0.30(+6.82%)
Oct 24, 2003
4.320
4.550
4.320
4.400
77,000
+0.03(+0.69%)
Oct 23, 2003
4.490
4.580
4.350
4.370
135,100
-0.13(-2.89%)
Oct 22, 2003
4.720
4.900
4.500
4.500
150,800
-0.25(-5.26%)
Oct 21, 2003
4.710
4.840
4.650
4.750
116,266
+0.00(+0.00%)
Oct 20, 2003
4.750
4.847
4.620
4.750
154,064
-0.08(-1.66%)
Oct 17, 2003
4.990
5.000
4.800
4.830
141,292
-0.12(-2.42%)
Oct 16, 2003
4.910
4.990
4.900
4.950
74,300
+0.04(+0.81%)
Oct 15, 2003
4.990
5.000
4.850
4.910
113,984
-0.05(-0.99%)
Oct 14, 2003
4.960
5.050
4.850
4.959
131,141
+0.06(+1.20%)
Oct 13, 2003
4.880
5.160
4.850
4.900
307,551
+0.02(+0.41%)
Oct 10, 2003
5.080
5.170
4.860
4.880
293,632
-0.24(-4.69%)
Oct 09, 2003
4.900
5.180
4.800
5.120
462,862
+0.48(+10.34%)
Oct 08, 2003
4.890
5.010
4.550
4.640
154,534
-0.16(-3.33%)
Oct 07, 2003
4.610
5.009
4.610
4.800
424,603
+0.13(+2.78%)
Oct 06, 2003
4.600
5.160
4.510
4.670
178,285
+0.09(+1.97%)
Oct 03, 2003
4.680
4.820
4.420
4.580
166,692
+0.00(+0.00%)
Oct 02, 2003
4.670
4.740
4.580
4.580
120,304
-0.09(-1.93%)
Oct 01, 2003
4.410
4.800
4.410
4.670
257,118
+0.22(+4.94%)
Sep 30, 2003
4.750
4.750
4.350
4.450
198,348
-0.28(-5.92%)
Sep 29, 2003
4.760
4.870
4.600
4.730
206,514
+0.03(+0.64%)
Sep 26, 2003
5.080
5.150
4.560
4.700
417,026
-0.50(-9.62%)
Sep 25, 2003
5.590
5.590
5.030
5.200
244,506
-0.31(-5.63%)
Sep 24, 2003
5.760
6.040
5.510
5.510
509,876
-0.25(-4.34%)
Sep 23, 2003
5.280
5.850
5.270
5.760
773,773
+0.49(+9.30%)
Sep 22, 2003
5.250
5.340
5.140
5.270
126,483
-0.03(-0.57%)
Sep 19, 2003
5.260
5.390
5.120
5.300
91,343
+0.00(+0.00%)
Sep 18, 2003
5.180
5.319
5.040
5.300
238,038
+0.22(+4.33%)
Sep 17, 2003
4.680
5.190
4.600
5.080
392,761
+0.35(+7.40%)
Sep 16, 2003
4.570
4.760
4.563
4.730
75,875
+0.07(+1.50%)
Sep 15, 2003
4.560
4.760
4.500
4.660
95,900
+0.07(+1.53%)
Sep 12, 2003
4.250
4.600
4.240
4.590
85,100
+0.25(+5.76%)
Sep 11, 2003
4.400
4.450
4.240
4.340
87,500
+0.04(+0.93%)
Sep 10, 2003
4.611
4.700
4.300
4.300
169,800
-0.33(-7.13%)
Sep 09, 2003
4.750
4.800
4.610
4.630
85,600
-0.09(-1.91%)
Sep 08, 2003
4.340
4.750
4.340
4.720
213,800
+0.34(+7.76%)
Sep 05, 2003
4.400
4.450
4.300
4.380
91,200
+0.00(+0.00%)
Sep 04, 2003
4.310
4.450
4.300
4.380
77,900
-0.02(-0.45%)
Sep 03, 2003
4.530
4.640
4.400
4.400
113,200
-0.20(-4.35%)
Sep 02, 2003
4.720
4.720
4.380
4.600
120,200
-0.04(-0.86%)
Aug 29, 2003
4.550
4.670
4.481
4.640
73,000
-0.04(-0.85%)
Aug 28, 2003
4.470
4.680
4.380
4.680
164,500
+0.14(+3.08%)
Aug 27, 2003
4.500
4.540
4.400
4.540
118,300
+0.05(+1.11%)
Aug 26, 2003
4.280
4.490
4.280
4.490
99,700
+0.17(+3.94%)
Aug 25, 2003
4.200
4.370
4.180
4.320
79,100
+0.14(+3.35%)
Aug 22, 2003
4.500
4.520
4.180
4.180
120,300
-0.28(-6.28%)
Aug 21, 2003
4.420
4.500
4.400
4.460
186,700
-0.02(-0.45%)
Aug 20, 2003
4.400
4.520
4.270
4.480
123,900
+0.10(+2.28%)
Aug 19, 2003
4.420
4.540
4.300
4.380
113,300
-0.05(-1.13%)
Aug 18, 2003
4.500
4.500
4.350
4.430
124,900
+0.08(+1.84%)
Aug 15, 2003
4.480
4.500
4.310
4.350
56,900
-0.15(-3.33%)
Aug 14, 2003
4.520
4.600
4.360
4.500
79,900
-0.01(-0.24%)
Aug 13, 2003
4.440
4.700
4.370
4.511
106,300
+0.05(+1.14%)
Aug 12, 2003
4.160
4.470
4.160
4.460
213,200
+0.23(+5.44%)
Aug 11, 2003
3.970
4.240
3.950
4.230
492,800
-0.05(-1.17%)
Aug 08, 2003
4.490
4.490
4.150
4.280
273,300
-0.19(-4.25%)
Aug 07, 2003
4.360
4.600
4.270
4.470
88,400
+0.11(+2.52%)
Aug 06, 2003
4.580
4.910
4.340
4.360
193,900
-0.22(-4.80%)
Aug 05, 2003
4.841
5.020
4.580
4.580
242,800
-0.33(-6.72%)
Aug 04, 2003
5.140
5.140
4.680
4.910
250,000
-0.14(-2.77%)
Aug 01, 2003
5.500
5.550
4.960
5.050
536,800
-0.53(-9.50%)
Jul 31, 2003
4.900
5.580
4.620
5.580
1,862,600
+1.65(+41.98%)
Jul 29, 2003
3.990
4.000
3.820
3.930
56,500
-0.07(-1.75%)
Jul 28, 2003
4.000
4.070
3.860
4.000
100,900
+0.03(+0.76%)
Jul 25, 2003
4.000
4.169
3.930
3.970
66,300
-0.06(-1.49%)
Jul 24, 2003
4.180
4.180
4.000
4.030
71,600
+0.03(+0.75%)
Jul 23, 2003
4.070
4.130
3.900
4.000
62,200
+0.00(+0.00%)
Jul 22, 2003
3.700
4.000
3.700
4.000
339,800
+0.20(+5.26%)
Jul 21, 2003
3.710
3.940
3.500
3.800
334,100
+0.05(+1.33%)
Jul 18, 2003
4.030
4.050
3.690
3.750
347,000
-0.25(-6.25%)
Jul 17, 2003
4.161
4.350
4.000
4.000
237,200
-0.20(-4.76%)
Jul 16, 2003
4.250
4.300
4.190
4.200
169,000
-0.16(-3.67%)
Jul 15, 2003
4.400
4.550
4.260
4.360
130,700
-0.05(-1.13%)
Jul 14, 2003
4.440
4.570
4.310
4.410
144,700
+0.05(+1.15%)
Jul 11, 2003
4.530
4.530
4.300
4.360
71,400
-0.12(-2.68%)
Jul 10, 2003
4.530
4.530
4.300
4.480
92,200
-0.04(-0.88%)
Jul 09, 2003
4.320
4.520
4.210
4.520
284,300
+0.12(+2.73%)
Jul 08, 2003
4.330
4.450
4.300
4.400
74,300
-0.11(-2.44%)
Jul 07, 2003
4.500
4.700
4.270
4.510
273,400
-0.07(-1.53%)
Jul 03, 2003
4.499
4.700
4.460
4.580
110,900
+0.12(+2.69%)
Jul 02, 2003
4.150
4.630
4.070
4.460
286,100
+0.29(+6.95%)
Jul 01, 2003
4.100
4.290
4.030
4.170
126,200
-0.10(-2.34%)
Jun 30, 2003
4.250
4.350
4.120
4.270
245,200
-0.01(-0.23%)
Jun 27, 2003
4.310
4.550
4.280
4.280
190,900
-0.02(-0.47%)
Jun 26, 2003
4.270
4.350
4.150
4.300
204,600
+0.15(+3.61%)
Jun 25, 2003
4.400
4.450
4.100
4.150
234,800
-0.18(-4.16%)
Jun 24, 2003
4.010
4.400
3.960
4.330
460,900
+0.33(+8.25%)
Jun 23, 2003
3.990
4.280
3.920
4.000
315,000
-0.09(-2.20%)
Jun 20, 2003
3.520
4.090
3.520
4.090
686,100
+0.46(+12.70%)
Jun 19, 2003
3.790
3.840
3.500
3.629
215,100
-0.20(-5.25%)
Jun 18, 2003
3.800
3.850
3.750
3.830
97,800
+0.01(+0.26%)
Jun 17, 2003
3.890
4.150
3.750
3.820
272,800
-0.24(-5.91%)
Jun 16, 2003
3.740
4.070
3.740
4.060
221,200
+0.29(+7.69%)
Jun 13, 2003
4.030
4.030
3.750
3.770
105,100
-0.14(-3.58%)
Jun 12, 2003
4.000
4.150
3.910
3.910
123,000
-0.14(-3.46%)
Jun 11, 2003
3.950
4.080
3.948
4.050
110,100
+0.11(+2.82%)
Jun 10, 2003
3.700
4.030
3.650
3.939
140,200
+0.29(+7.92%)
Jun 09, 2003
4.000
4.110
3.640
3.650
123,400
-0.31(-7.83%)
Jun 06, 2003
4.000
4.430
3.950
3.960
198,100
-0.05(-1.25%)
Jun 05, 2003
4.050
4.200
3.750
4.010
194,200
-0.12(-2.91%)
Jun 04, 2003
4.000
4.190
3.980
4.130
129,800
+0.13(+3.25%)
Jun 03, 2003
3.830
4.000
3.750
4.000
147,800
+0.22(+5.82%)
Jun 02, 2003
4.240
4.240
3.780
3.780
254,400
-0.23(-5.74%)
May 30, 2003
3.960
4.150
3.920
4.010
167,500
+0.05(+1.26%)
May 29, 2003
4.050
4.140
3.860
3.960
172,000
-0.04(-1.00%)
May 28, 2003
3.920
4.210
3.910
4.000
347,100
+0.08(+2.04%)
May 27, 2003
3.550
3.950
3.550
3.920
272,800
+0.25(+6.81%)
May 23, 2003
3.640
3.670
3.530
3.670
74,400
+0.12(+3.38%)
May 22, 2003
3.400
3.650
3.350
3.550
94,800
+0.16(+4.72%)
May 21, 2003
3.350
3.510
3.330
3.390
65,500
-0.01(-0.29%)
May 20, 2003
3.420
3.460
3.350
3.400
93,800
+0.00(+0.00%)
May 19, 2003
3.450
3.710
3.400
3.400
116,900
-0.06(-1.73%)
May 16, 2003
3.430
3.740
3.350
3.460
161,000
-0.28(-7.49%)
May 15, 2003
3.370
3.800
3.370
3.740
221,100
+0.34(+10.00%)
May 14, 2003
3.250
3.500
3.240
3.400
95,300
+0.10(+3.03%)
May 13, 2003
3.300
3.480
3.060
3.300
184,400
+0.04(+1.23%)
May 12, 2003
3.090
3.260
3.000
3.260
97,300
+0.16(+5.16%)
May 09, 2003
3.050
3.250
3.010
3.100
120,865
-0.10(-3.13%)
May 08, 2003
3.070
3.200
3.000
3.200
85,700
+0.07(+2.24%)
May 07, 2003
3.210
3.310
3.070
3.130
109,000
-0.10(-3.10%)
May 06, 2003
3.330
3.480
3.200
3.230
127,600
-0.10(-3.00%)
May 05, 2003
3.200
3.460
3.150
3.330
110,300
+0.10(+3.10%)
May 02, 2003
2.710
3.300
2.700
3.230
210,000
+0.23(+7.67%)
May 01, 2003
2.950
3.100
2.950
3.000
64,200
-0.03(-0.99%)
Apr 30, 2003
2.920
3.040
2.860
3.030
127,200
+0.10(+3.41%)
Apr 29, 2003
3.000
3.040
2.900
2.930
92,600
-0.07(-2.33%)
Apr 28, 2003
3.180
3.200
2.850
3.000
120,600
+0.01(+0.33%)
Apr 25, 2003
3.000
3.100
2.890
2.990
108,400
-0.07(-2.29%)
Apr 24, 2003
2.800
3.180
2.550
3.060
123,100
-0.19(-5.85%)
Apr 23, 2003
2.900
3.250
2.800
3.250
120,000
+0.35(+12.07%)
Apr 22, 2003
2.680
2.950
2.600
2.900
107,600
+0.25(+9.43%)
Apr 21, 2003
2.600
2.690
2.600
2.650
49,900
-0.04(-1.49%)
Apr 17, 2003
2.600
2.800
2.500
2.690
95,300
+0.09(+3.46%)
Apr 16, 2003
2.600
2.630
2.500
2.600
106,800
+0.00(+0.00%)
Apr 15, 2003
2.700
2.700
2.510
2.600
52,000
-0.10(-3.70%)
Apr 14, 2003
2.560
2.770
2.550
2.700
68,900
+0.14(+5.47%)
Apr 11, 2003
2.750
2.800
2.560
2.560
39,000
-0.21(-7.58%)
Apr 10, 2003
2.780
3.010
2.750
2.770
31,500
-0.03(-1.07%)
Apr 09, 2003
2.950
3.000
2.770
2.800
75,100
-0.10(-3.45%)
Apr 08, 2003
2.900
2.940
2.850
2.900
62,900
+0.00(+0.00%)
Apr 07, 2003
2.830
2.970
2.810
2.900
120,900
+0.06(+2.11%)
Apr 04, 2003
2.800
2.979
2.700
2.840
179,400
+0.02(+0.71%)
Apr 03, 2003
2.600
2.830
2.540
2.820
105,400
+0.25(+9.73%)
Apr 02, 2003
2.540
2.600
2.500
2.570
123,700
+0.07(+2.80%)
Apr 01, 2003
2.300
2.520
2.300
2.500
139,700
+0.17(+7.30%)
Mar 31, 2003
2.451
2.569
2.310
2.330
261,270
-0.10(-4.12%)
Mar 28, 2003
2.460
2.570
2.420
2.430
47,170
-0.07(-2.80%)
Mar 27, 2003
2.450
2.500
2.410
2.500
80,890
+0.03(+1.21%)
Mar 26, 2003
2.340
2.550
2.340
2.470
75,500
+0.07(+2.92%)
Mar 25, 2003
2.450
2.550
2.330
2.400
196,437
+0.00(+0.00%)
Mar 24, 2003
2.420
2.470
2.310
2.400
77,761
-0.03(-1.23%)
Mar 21, 2003
2.490
2.495
2.320
2.430
273,023
-0.05(-2.02%)
Mar 20, 2003
2.400
2.500
2.400
2.480
96,464
+0.03(+1.22%)
Mar 19, 2003
2.480
2.480
2.410
2.450
144,307
+0.00(+0.00%)
Mar 18, 2003
2.291
2.470
2.260
2.450
140,524
+0.16(+6.99%)
Mar 17, 2003
2.220
2.300
2.140
2.290
140,724
+0.06(+2.69%)
Mar 14, 2003
2.111
2.260
2.070
2.230
99,220
-0.04(-1.76%)
Mar 13, 2003
2.150
2.330
2.120
2.270
127,800
+0.18(+8.61%)
Mar 12, 2003
2.280
2.290
2.090
2.090
71,200
-0.06(-2.79%)
Mar 11, 2003
2.260
2.260
2.150
2.150
98,600
-0.10(-4.44%)
Mar 10, 2003
2.210
2.270
2.130
2.250
90,800
+0.01(+0.45%)
Mar 07, 2003
2.290
2.300
2.210
2.240
96,500
+0.00(+0.00%)
Mar 06, 2003
2.280
2.300
2.240
2.240
73,100
-0.09(-3.86%)
Mar 05, 2003
2.370
2.390
2.300
2.330
90,900
-0.02(-0.85%)
Mar 04, 2003
2.270
2.370
2.270
2.350
33,500
+0.01(+0.43%)
Mar 03, 2003
2.420
2.450
2.250
2.340
115,900
-0.03(-1.27%)
Feb 28, 2003
2.430
2.500
2.360
2.370
123,700
-0.07(-2.87%)
Feb 27, 2003
2.450
2.500
2.390
2.440
102,900
+0.04(+1.67%)
Feb 26, 2003
2.520
2.530
2.370
2.400
103,400
-0.04(-1.64%)
Feb 25, 2003
2.470
2.670
2.380
2.440
182,100
-0.02(-0.81%)
Feb 24, 2003
2.510
2.550
2.450
2.460
108,800
-0.06(-2.38%)
Feb 21, 2003
2.500
2.600
2.480
2.520
126,500
+0.01(+0.40%)
Feb 20, 2003
2.540
2.600
2.500
2.510
112,200
-0.02(-0.79%)
Feb 19, 2003
2.490
2.560
2.480
2.530
208,900
+0.03(+1.20%)
Feb 18, 2003
2.470
2.560
2.470
2.500
139,700
+0.05(+2.04%)
Feb 14, 2003
2.500
2.570
2.440
2.450
112,300
-0.06(-2.39%)
Feb 13, 2003
2.540
2.570
2.470
2.510
135,500
-0.05(-1.95%)
Feb 12, 2003
2.610
2.720
2.550
2.560
159,000
-0.01(-0.39%)
Feb 11, 2003
2.750
2.750
2.460
2.570
162,200
-0.16(-5.86%)
Feb 10, 2003
2.610
2.740
2.440
2.730
172,400
+0.18(+7.06%)
Feb 07, 2003
2.790
2.870
2.550
2.550
118,700
-0.32(-11.15%)
Feb 06, 2003
2.900
2.900
2.750
2.870
60,300
+0.07(+2.50%)
Feb 05, 2003
2.880
2.920
2.800
2.800
57,800
-0.10(-3.45%)
Feb 04, 2003
2.880
3.040
2.780
2.900
90,100
-0.01(-0.34%)
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.