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
HP Inc
(NY:
HPQ
)
36.45
+0.27 (+0.75%)
Official Closing Price
Updated: 7:00 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 (%)
Oct 31, 2003
3.809
3.882
3.801
3.854
57,655,028
+0.04(+1.04%)
Oct 30, 2003
3.797
3.863
3.780
3.815
89,015,456
+0.04(+1.19%)
Oct 29, 2003
3.740
3.790
3.706
3.770
61,050,380
+0.03(+0.79%)
Oct 28, 2003
3.670
3.766
3.637
3.740
83,557,768
+0.11(+3.10%)
Oct 27, 2003
3.599
3.654
3.595
3.628
63,289,252
+0.09(+2.59%)
Oct 24, 2003
3.552
3.594
3.490
3.537
67,120,456
-0.09(-2.52%)
Oct 23, 2003
3.638
3.668
3.602
3.628
43,413,180
-0.05(-1.32%)
Oct 22, 2003
3.690
3.709
3.666
3.676
44,943,576
-0.07(-1.98%)
Oct 21, 2003
3.714
3.778
3.714
3.751
74,010,144
+0.04(+1.12%)
Oct 20, 2003
3.651
3.713
3.651
3.709
55,302,704
+0.09(+2.48%)
Oct 17, 2003
3.714
3.725
3.609
3.619
65,987,128
-0.06(-1.50%)
Oct 16, 2003
3.697
3.775
3.637
3.675
90,342,688
-0.11(-2.97%)
Oct 15, 2003
3.740
3.801
3.711
3.787
98,052,560
+0.09(+2.48%)
Oct 14, 2003
3.682
3.697
3.645
3.695
40,934,676
+0.03(+0.71%)
Oct 13, 2003
3.651
3.697
3.645
3.670
44,126,864
+0.03(+0.90%)
Oct 10, 2003
3.647
3.670
3.613
3.637
52,722,328
+0.00(+0.05%)
Oct 09, 2003
3.545
3.716
3.545
3.635
129,854,048
+0.14(+3.90%)
Oct 08, 2003
3.533
3.559
3.479
3.498
89,273,024
-0.02(-0.54%)
Oct 07, 2003
3.538
3.566
3.481
3.518
61,858,992
-0.02(-0.59%)
Oct 06, 2003
3.542
3.566
3.523
3.538
34,040,940
+0.03(+0.89%)
Oct 03, 2003
3.459
3.578
3.436
3.507
90,671,456
+0.13(+4.00%)
Oct 02, 2003
3.412
3.431
3.359
3.372
60,649,260
-0.01(-0.41%)
Oct 01, 2003
3.355
3.441
3.355
3.386
71,233,544
+0.04(+1.24%)
Sep 30, 2003
3.390
3.390
3.300
3.345
74,713,408
-0.04(-1.33%)
Sep 29, 2003
3.353
3.400
3.327
3.390
63,782,408
+0.04(+1.13%)
Sep 26, 2003
3.343
3.383
3.326
3.352
82,346,880
+0.02(+0.73%)
Sep 25, 2003
3.441
3.448
3.327
3.327
93,907,056
-0.12(-3.51%)
Sep 24, 2003
3.486
3.493
3.440
3.448
104,045,656
-0.08(-2.16%)
Sep 23, 2003
3.538
3.543
3.474
3.524
56,561,636
+0.02(+0.49%)
Sep 22, 2003
3.602
3.606
3.495
3.507
68,123,552
-0.15(-4.02%)
Sep 19, 2003
3.623
3.695
3.613
3.654
91,793,784
+0.03(+0.86%)
Sep 18, 2003
3.524
3.630
3.523
3.623
88,657,744
+0.11(+3.00%)
Sep 17, 2003
3.524
3.583
3.486
3.518
69,338,496
-0.01(-0.20%)
Sep 16, 2003
3.438
3.542
3.429
3.524
69,758,136
+0.10(+2.87%)
Sep 15, 2003
3.422
3.452
3.419
3.426
63,706,580
-0.04(-1.24%)
Sep 12, 2003
3.454
3.479
3.438
3.469
35,829,488
-0.02(-0.50%)
Sep 11, 2003
3.481
3.524
3.438
3.486
68,558,248
+0.02(+0.60%)
Sep 10, 2003
3.492
3.505
3.441
3.466
59,106,704
-0.07(-1.95%)
Sep 09, 2003
3.528
3.594
3.516
3.535
61,961,440
-0.01(-0.20%)
Sep 08, 2003
3.505
3.568
3.493
3.542
64,611,276
+0.05(+1.33%)
Sep 05, 2003
3.549
3.583
3.490
3.495
78,539,984
-0.10(-2.65%)
Sep 04, 2003
3.578
3.607
3.557
3.590
47,402,400
+0.02(+0.68%)
Sep 03, 2003
3.507
3.594
3.495
3.566
86,088,368
+0.08(+2.18%)
Sep 02, 2003
3.473
3.509
3.464
3.490
61,180,036
+0.05(+1.35%)
Aug 29, 2003
3.400
3.469
3.391
3.443
56,269,332
+0.03(+0.81%)
Aug 28, 2003
3.395
3.421
3.360
3.416
48,470,900
+0.04(+1.28%)
Aug 27, 2003
3.384
3.391
3.360
3.372
47,175,504
-0.01(-0.31%)
Aug 26, 2003
3.334
3.386
3.334
3.383
60,618,004
+0.03(+0.93%)
Aug 25, 2003
3.352
3.403
3.334
3.352
59,228,836
-0.01(-0.26%)
Aug 22, 2003
3.488
3.498
3.353
3.360
107,270,256
-0.07(-1.97%)
Aug 21, 2003
3.455
3.455
3.369
3.428
163,221,808
+0.01(+0.20%)
Aug 20, 2003
3.454
3.481
3.369
3.421
297,017,632
-0.40(-10.45%)
Aug 19, 2003
3.887
4.129
3.768
3.820
67,668,600
-0.00(-0.09%)
Aug 18, 2003
3.704
3.853
3.702
3.823
67,681,912
+0.13(+3.41%)
Aug 15, 2003
3.695
3.765
3.654
3.697
36,749,812
+0.04(+1.18%)
Aug 14, 2003
3.663
3.689
3.623
3.654
46,543,432
+0.02(+0.48%)
Aug 13, 2003
3.666
3.689
3.611
3.637
59,170,956
+0.02(+0.48%)
Aug 12, 2003
3.455
3.626
3.452
3.619
74,820,488
+0.17(+4.96%)
Aug 11, 2003
3.438
3.462
3.424
3.448
47,207,920
-0.02(-0.60%)
Aug 08, 2003
3.395
3.471
3.357
3.469
58,888,492
+0.13(+3.99%)
Aug 07, 2003
3.360
3.421
3.310
3.336
99,870,632
-0.10(-2.92%)
Aug 06, 2003
3.445
3.459
3.300
3.436
89,157,840
-0.01(-0.40%)
Aug 05, 2003
3.595
3.602
3.438
3.450
78,577,608
-0.14(-3.99%)
Aug 04, 2003
3.654
3.661
3.550
3.594
46,441,560
-0.03(-0.81%)
Aug 01, 2003
3.628
3.714
3.623
3.623
55,047,448
-0.03(-0.94%)
Jul 31, 2003
3.680
3.759
3.628
3.657
67,063,156
+0.03(+0.71%)
Jul 30, 2003
3.682
3.695
3.628
3.632
55,394,160
-0.04(-1.18%)
Jul 29, 2003
3.694
3.761
3.671
3.675
58,428,908
-0.02(-0.51%)
Jul 28, 2003
3.697
3.742
3.647
3.694
50,294,760
-0.00(-0.09%)
Jul 25, 2003
3.647
3.708
3.416
3.697
65,316,280
+0.05(+1.42%)
Jul 24, 2003
3.801
3.813
3.524
3.645
66,148,620
-0.18(-4.65%)
Jul 23, 2003
3.801
3.823
3.697
3.823
49,138,860
+0.03(+0.73%)
Jul 22, 2003
3.801
3.818
3.749
3.796
66,662,612
+0.02(+0.64%)
Jul 21, 2003
3.809
3.832
3.725
3.771
69,096,544
-0.12(-3.19%)
Jul 18, 2003
3.818
3.939
3.765
3.896
77,193,072
+0.13(+3.39%)
Jul 17, 2003
3.842
3.877
3.740
3.768
59,300,608
-0.15(-3.92%)
Jul 16, 2003
4.041
4.069
3.891
3.922
58,598,504
-0.03(-0.87%)
Jul 15, 2003
4.062
4.095
3.925
3.956
74,938,568
-0.11(-2.64%)
Jul 14, 2003
3.991
4.095
3.989
4.063
89,943,880
+0.11(+2.89%)
Jul 11, 2003
3.749
3.949
3.749
3.949
87,547,568
+0.14(+3.67%)
Jul 10, 2003
3.896
3.910
3.739
3.809
92,231,952
-0.15(-3.84%)
Jul 09, 2003
3.844
4.000
3.820
3.962
113,049,768
+0.14(+3.71%)
Jul 08, 2003
3.809
3.853
3.778
3.820
83,299,032
+0.01(+0.27%)
Jul 07, 2003
3.765
3.818
3.714
3.809
83,368,496
+0.13(+3.52%)
Jul 03, 2003
3.628
3.720
3.628
3.680
30,834,280
-0.04(-1.21%)
Jul 02, 2003
3.680
3.737
3.656
3.725
74,976,768
+0.07(+1.79%)
Jul 01, 2003
3.680
3.680
3.604
3.659
64,573,652
-0.02(-0.56%)
Jun 30, 2003
3.657
3.713
3.644
3.680
113,102,440
+0.07(+1.96%)
Jun 27, 2003
3.695
3.723
3.594
3.609
61,468,288
-0.07(-1.93%)
Jun 26, 2003
3.576
3.801
3.507
3.680
56,849,888
+0.09(+2.40%)
Jun 25, 2003
3.637
3.714
3.587
3.594
100,774,744
-0.05(-1.47%)
Jun 24, 2003
3.585
3.671
3.585
3.647
65,529,864
-0.04(-1.22%)
Jun 23, 2003
3.749
3.761
3.635
3.692
44,648,380
-0.06(-1.52%)
Jun 20, 2003
3.782
3.797
3.714
3.749
79,168,000
+0.02(+0.46%)
Jun 19, 2003
3.809
3.844
3.713
3.732
53,497,368
-0.06(-1.68%)
Jun 18, 2003
3.749
3.809
3.723
3.796
66,748,856
+0.06(+1.52%)
Jun 17, 2003
3.723
3.746
3.663
3.739
60,080,860
+0.04(+1.22%)
Jun 16, 2003
3.628
3.697
3.595
3.694
46,629,676
+0.07(+1.86%)
Jun 13, 2003
3.628
3.697
3.552
3.626
45,859,268
-0.04(-1.18%)
Jun 12, 2003
3.706
3.714
3.614
3.670
66,522,536
+0.01(+0.19%)
Jun 11, 2003
3.637
3.676
3.619
3.663
108,215,464
-0.07(-1.94%)
Jun 10, 2003
3.749
3.775
3.687
3.735
57,263,168
+0.02(+0.42%)
Jun 09, 2003
3.714
3.809
3.692
3.720
67,147,080
-0.09(-2.27%)
Jun 06, 2003
3.835
3.939
3.785
3.806
127,754,664
+0.02(+0.59%)
Jun 05, 2003
3.626
3.784
3.576
3.784
119,778,536
+0.15(+4.09%)
Jun 04, 2003
3.466
3.673
3.466
3.635
135,366,720
+0.17(+4.83%)
Jun 03, 2003
3.421
3.498
3.421
3.467
85,559,320
+0.00(+0.10%)
Jun 02, 2003
3.421
3.559
3.407
3.464
122,614,176
+0.10(+2.82%)
May 30, 2003
3.295
3.378
3.295
3.369
64,295,820
+0.08(+2.31%)
May 29, 2003
3.315
3.386
3.272
3.293
62,254,324
-0.06(-1.65%)
May 28, 2003
3.246
3.410
3.217
3.348
106,792,152
+0.12(+3.75%)
May 27, 2003
3.175
3.246
3.131
3.227
73,613,072
+0.03(+1.03%)
May 23, 2003
3.179
3.196
3.153
3.194
53,528,044
+0.01(+0.16%)
May 22, 2003
3.106
3.194
3.087
3.189
122,284,824
+0.09(+2.90%)
May 21, 2003
3.170
3.196
3.080
3.099
196,850,064
+0.15(+5.22%)
May 20, 2003
2.932
3.013
2.911
2.946
89,169,416
+0.03(+1.01%)
May 19, 2003
3.058
3.058
2.890
2.916
83,485,992
-0.18(-5.96%)
May 16, 2003
3.153
3.153
3.023
3.101
97,830,872
+0.06(+1.81%)
May 15, 2003
3.049
3.089
3.003
3.046
59,399,008
+0.04(+1.21%)
May 14, 2003
2.994
3.023
2.982
3.010
49,335,080
+0.02(+0.81%)
May 13, 2003
3.008
3.008
2.963
2.985
48,395,076
-0.02(-0.75%)
May 12, 2003
2.996
3.032
2.980
3.008
64,698,100
+0.01(+0.40%)
May 09, 2003
2.972
3.001
2.956
2.996
45,252,668
+0.04(+1.46%)
May 08, 2003
2.972
2.972
2.918
2.953
47,769,952
-0.02(-0.75%)
May 07, 2003
2.951
3.029
2.946
2.975
51,976,232
-0.02(-0.63%)
May 06, 2003
2.911
3.039
2.904
2.994
80,889,992
+0.09(+3.15%)
May 05, 2003
2.892
2.953
2.885
2.902
60,855,896
+0.03(+0.90%)
May 02, 2003
2.844
2.916
2.826
2.877
63,105,768
+0.02(+0.60%)
May 01, 2003
2.816
2.875
2.801
2.859
52,696,860
+0.04(+1.53%)
Apr 30, 2003
2.807
2.842
2.794
2.816
60,509,184
-0.03(-1.21%)
Apr 29, 2003
2.826
2.871
2.783
2.851
64,445,156
+0.07(+2.42%)
Apr 28, 2003
2.721
2.806
2.695
2.783
67,504,792
+0.04(+1.64%)
Apr 25, 2003
2.730
2.764
2.695
2.738
72,053,736
+0.01(+0.32%)
Apr 24, 2003
2.756
2.761
2.706
2.730
68,524,672
-0.05(-1.68%)
Apr 23, 2003
2.730
2.799
2.712
2.776
80,111,480
+0.04(+1.52%)
Apr 22, 2003
2.661
2.766
2.636
2.735
79,345,696
+0.07(+2.79%)
Apr 21, 2003
2.650
2.676
2.635
2.661
48,381,764
+0.02(+0.65%)
Apr 17, 2003
2.688
2.712
2.626
2.643
91,509,008
-0.05(-1.86%)
Apr 16, 2003
2.680
2.766
2.674
2.693
71,562,320
+0.00(+0.13%)
Apr 15, 2003
2.636
2.706
2.636
2.690
78,029,464
-0.06(-2.01%)
Apr 14, 2003
2.662
2.750
2.652
2.745
46,450,824
+0.10(+3.86%)
Apr 11, 2003
2.756
2.764
2.626
2.643
71,118,944
-0.05(-1.73%)
Apr 10, 2003
2.654
2.712
2.633
2.690
50,794,284
+0.04(+1.37%)
Apr 09, 2003
2.721
2.723
2.642
2.654
70,589,320
-0.07(-2.48%)
Apr 08, 2003
2.754
2.783
2.695
2.721
60,057,128
-0.08(-2.84%)
Apr 07, 2003
2.889
2.927
2.795
2.801
58,083,932
-0.02(-0.61%)
Apr 04, 2003
2.866
2.871
2.792
2.818
64,545,292
-0.01(-0.31%)
Apr 03, 2003
2.799
2.859
2.775
2.826
48,932,800
+0.06(+2.31%)
Apr 02, 2003
2.733
2.792
2.733
2.763
73,288,352
+0.06(+2.37%)
Apr 01, 2003
2.712
2.745
2.674
2.699
50,025,032
+0.01(+0.45%)
Mar 31, 2003
2.721
2.909
2.678
2.687
78,767,456
-0.12(-4.31%)
Mar 28, 2003
2.840
2.856
2.794
2.807
41,194,564
-0.03(-1.16%)
Mar 27, 2003
2.816
2.894
2.799
2.840
55,483,876
-0.02(-0.84%)
Mar 26, 2003
2.852
2.883
2.814
2.864
54,764,984
+0.01(+0.42%)
Mar 25, 2003
2.821
2.885
2.737
2.852
98,083,232
-0.01(-0.24%)
Mar 24, 2003
2.978
2.978
2.825
2.859
56,126,944
-0.17(-5.48%)
Mar 21, 2003
3.075
3.075
2.985
3.025
77,282,208
+0.06(+1.98%)
Mar 20, 2003
2.930
2.996
2.887
2.966
54,909,688
+0.04(+1.24%)
Mar 19, 2003
2.892
2.963
2.868
2.930
69,553,232
+0.04(+1.31%)
Mar 18, 2003
2.861
2.902
2.826
2.892
52,196,184
+0.06(+2.07%)
Mar 17, 2003
2.678
2.868
2.678
2.833
83,394,536
+0.13(+4.73%)
Mar 14, 2003
2.654
2.742
2.617
2.706
95,771,432
+0.11(+4.40%)
Mar 13, 2003
2.712
2.712
2.450
2.591
232,332,256
-0.10(-3.66%)
Mar 12, 2003
2.661
2.709
2.643
2.690
49,343,760
+0.03(+1.04%)
Mar 11, 2003
2.661
2.707
2.655
2.662
37,794,004
-0.01(-0.52%)
Mar 10, 2003
2.661
2.699
2.638
2.676
43,658,600
-0.05(-1.96%)
Mar 07, 2003
2.617
2.740
2.612
2.730
62,322,624
+0.04(+1.61%)
Mar 06, 2003
2.647
2.700
2.621
2.687
54,953,100
-0.00(-0.06%)
Mar 05, 2003
2.685
2.695
2.617
2.688
59,724,304
+0.00(+0.13%)
Mar 04, 2003
2.761
2.761
2.685
2.685
50,818,592
-0.06(-2.02%)
Mar 03, 2003
2.782
2.799
2.721
2.740
54,171,112
+0.00(+0.06%)
Feb 28, 2003
2.685
2.769
2.685
2.738
67,815,616
+0.05(+1.99%)
Feb 27, 2003
2.676
2.738
2.572
2.685
162,138,848
+0.03(+1.11%)
Feb 26, 2003
2.902
2.932
2.623
2.655
323,452,864
-0.49(-15.46%)
Feb 25, 2003
3.067
3.144
2.982
3.141
70,275,024
+0.07(+2.42%)
Feb 24, 2003
3.139
3.162
3.060
3.067
48,675,224
-0.07(-2.31%)
Feb 21, 2003
3.110
3.186
3.061
3.139
44,522,776
+0.05(+1.68%)
Feb 20, 2003
3.118
3.120
3.065
3.087
42,410,084
+0.01(+0.34%)
Feb 19, 2003
3.150
3.170
3.035
3.077
50,218,936
-0.11(-3.42%)
Feb 18, 2003
3.094
3.196
3.084
3.186
49,133,072
+0.11(+3.65%)
Feb 14, 2003
2.980
3.101
2.980
3.074
79,804,704
+0.15(+4.96%)
Feb 13, 2003
2.873
2.977
2.873
2.928
49,648,220
+0.06(+1.99%)
Feb 12, 2003
2.913
2.951
2.870
2.871
49,233,784
-0.04(-1.37%)
Feb 11, 2003
2.915
2.989
2.863
2.911
55,420,784
+0.04(+1.26%)
Feb 10, 2003
2.816
2.882
2.773
2.875
57,313,524
+0.03(+0.97%)
Feb 07, 2003
2.942
2.963
2.806
2.847
69,164,272
-0.10(-3.23%)
Feb 06, 2003
2.958
2.978
2.911
2.942
38,297,576
-0.01(-0.47%)
Feb 05, 2003
3.023
3.041
2.944
2.956
64,064,872
-0.07(-2.23%)
Feb 04, 2003
2.946
3.027
2.916
3.023
77,615,608
+0.00(+0.11%)
Feb 03, 2003
3.013
3.092
3.006
3.020
69,353,544
+0.01(+0.40%)
Jan 31, 2003
3.020
3.020
2.897
3.008
153,788,800
-0.14(-4.34%)
Jan 30, 2003
3.319
3.327
3.101
3.144
60,496,452
-0.19(-5.65%)
Jan 29, 2003
3.243
3.341
3.139
3.333
57,887,132
+0.09(+2.72%)
Jan 28, 2003
3.205
3.279
3.134
3.245
46,534,752
+0.07(+2.23%)
Jan 27, 2003
3.196
3.265
3.118
3.174
65,315,120
-0.07(-2.03%)
Jan 24, 2003
3.421
3.421
3.212
3.239
63,151,496
-0.15(-4.34%)
Jan 23, 2003
3.308
3.445
3.307
3.386
46,743,704
+0.11(+3.43%)
Jan 22, 2003
3.272
3.369
3.248
3.274
52,039,900
+0.00(+0.11%)
Jan 21, 2003
3.274
3.369
3.248
3.270
45,172,212
-0.05(-1.56%)
Jan 17, 2003
3.315
3.409
3.270
3.322
61,206,084
-0.13(-3.80%)
Jan 16, 2003
3.490
3.526
3.447
3.454
43,728,636
-0.04(-1.28%)
Jan 15, 2003
3.559
3.559
3.464
3.498
43,230,272
-0.06(-1.70%)
Jan 14, 2003
3.498
3.571
3.481
3.559
58,021,420
+0.04(+1.18%)
Jan 13, 2003
3.602
3.663
3.509
3.518
91,831,984
-0.08(-2.35%)
Jan 10, 2003
3.498
3.642
3.455
3.602
97,512,520
+0.06(+1.81%)
Jan 09, 2003
3.405
3.569
3.403
3.538
100,862,728
+0.17(+5.03%)
Jan 08, 2003
3.445
3.504
3.369
3.369
89,279,976
-0.08(-2.26%)
Jan 07, 2003
3.398
3.488
3.390
3.447
90,434,720
+0.05(+1.53%)
Jan 06, 2003
3.274
3.441
3.267
3.395
68,656,648
+0.19(+5.82%)
Jan 03, 2003
3.170
3.239
3.155
3.208
35,869,428
+0.06(+2.03%)
Jan 02, 2003
3.046
3.205
3.037
3.144
60,527,128
+0.15(+4.84%)
Dec 31, 2002
2.984
3.020
2.968
2.999
37,153,248
-0.01(-0.46%)
Dec 30, 2002
3.049
3.056
2.966
3.013
58,231,532
-0.09(-2.79%)
Dec 27, 2002
3.131
3.186
3.067
3.099
33,370,086
-0.06(-1.91%)
Dec 26, 2002
3.170
3.239
3.127
3.160
34,520,780
-0.02(-0.71%)
Dec 24, 2002
3.213
3.238
3.167
3.182
22,865,676
-0.04(-1.39%)
Dec 23, 2002
3.231
3.288
3.220
3.227
60,612,216
-0.04(-1.22%)
Dec 20, 2002
3.283
3.284
3.227
3.267
111,199,280
-0.01(-0.21%)
Dec 19, 2002
3.222
3.308
3.217
3.274
68,670,536
+0.02(+0.53%)
Dec 18, 2002
3.281
3.281
3.174
3.257
78,560,240
-0.02(-0.74%)
Dec 17, 2002
3.291
3.378
3.274
3.281
88,782,768
+0.01(+0.21%)
Dec 16, 2002
3.267
3.283
3.222
3.274
51,576,844
+0.06(+1.99%)
Dec 13, 2002
3.213
3.246
3.153
3.210
46,530,700
-0.03(-0.96%)
Dec 12, 2002
3.179
3.289
3.162
3.241
60,657,364
+0.09(+2.91%)
Dec 11, 2002
3.148
3.194
3.118
3.150
65,570,380
-0.08(-2.41%)
Dec 10, 2002
3.153
3.248
3.110
3.227
45,903,840
+0.11(+3.61%)
Dec 09, 2002
3.082
3.205
3.082
3.115
47,852,724
-0.14(-4.25%)
Dec 06, 2002
3.096
3.300
3.075
3.253
64,152,852
+0.10(+3.12%)
Dec 05, 2002
3.188
3.217
3.146
3.155
41,927,928
-0.02(-0.60%)
Dec 04, 2002
3.136
3.238
3.092
3.174
105,985,272
-0.15(-4.47%)
Dec 03, 2002
3.421
3.421
3.291
3.322
68,357,976
-0.10(-3.03%)
Dec 02, 2002
3.452
3.566
3.317
3.426
101,282,952
+0.06(+1.80%)
Nov 29, 2002
3.378
3.428
3.353
3.365
33,597,564
-0.02(-0.56%)
Nov 27, 2002
3.283
3.405
3.239
3.384
94,094,592
+0.15(+4.48%)
Nov 26, 2002
3.300
3.327
3.239
3.239
113,186,368
-0.09(-2.80%)
Nov 25, 2002
3.307
3.357
3.239
3.333
75,588,008
+0.02(+0.73%)
Nov 22, 2002
3.213
3.308
3.213
3.308
103,584,336
+0.03(+0.84%)
Nov 21, 2002
3.165
3.365
3.165
3.281
309,833,824
+0.37(+12.70%)
Nov 20, 2002
2.828
2.989
2.816
2.911
115,340,152
+0.05(+1.81%)
Nov 19, 2002
2.842
2.985
2.837
2.859
42,926,972
-0.05(-1.84%)
Nov 18, 2002
2.937
3.006
2.885
2.913
58,585,768
-0.01(-0.24%)
Nov 15, 2002
2.920
2.975
2.856
2.920
86,664,288
+0.00(+0.00%)
Nov 14, 2002
2.825
2.940
2.816
2.920
85,583,632
+0.14(+4.90%)
Nov 13, 2002
2.669
2.851
2.652
2.783
100,833,208
+0.11(+3.94%)
Nov 12, 2002
2.598
2.709
2.595
2.678
124,439,768
+0.11(+4.38%)
Nov 11, 2002
2.721
2.761
2.496
2.566
217,884,352
-0.32(-10.97%)
Nov 08, 2002
2.885
2.937
2.832
2.882
68,456,952
-0.01(-0.24%)
Nov 07, 2002
2.963
3.022
2.866
2.889
67,758,320
-0.14(-4.51%)
Nov 06, 2002
3.004
3.030
2.911
3.025
78,110,496
+0.06(+2.16%)
Nov 05, 2002
3.006
3.022
2.885
2.961
96,209,600
-0.10(-3.16%)
Nov 04, 2002
2.954
3.113
2.913
3.058
121,034,000
+0.24(+8.52%)
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.