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
Rio Tinto Plc ADR
(NY:
RIO
)
70.10
+0.36 (+0.52%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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
10.44
10.53
10.38
10.49
1,477,566
-0.02(-0.16%)
Oct 30, 2003
10.60
10.61
10.49
10.51
930,913
+0.26(+2.49%)
Oct 29, 2003
10.13
10.27
10.13
10.25
1,781,576
-0.01(-0.09%)
Oct 28, 2003
10.06
10.28
10.03
10.26
878,986
+0.27(+2.66%)
Oct 27, 2003
9.962
10.05
9.956
9.996
1,185,829
-0.06(-0.63%)
Oct 24, 2003
10.01
10.06
9.978
10.06
743,975
-0.16(-1.52%)
Oct 23, 2003
10.06
10.29
10.06
10.22
1,297,236
+0.02(+0.21%)
Oct 22, 2003
10.46
10.46
10.14
10.19
1,218,873
-0.27(-2.57%)
Oct 21, 2003
10.40
10.48
10.33
10.46
1,042,321
+0.07(+0.66%)
Oct 20, 2003
10.48
10.48
10.28
10.39
1,152,784
-0.08(-0.80%)
Oct 17, 2003
10.35
10.48
10.35
10.48
1,092,360
+0.12(+1.11%)
Oct 16, 2003
10.29
10.40
10.29
10.36
878,986
-0.17(-1.57%)
Oct 15, 2003
10.59
10.61
10.49
10.53
594,802
+0.07(+0.65%)
Oct 14, 2003
10.32
10.43
10.32
10.46
1,326,504
+0.02(+0.20%)
Oct 13, 2003
10.10
10.52
10.35
10.44
1,554,040
+0.34(+3.40%)
Oct 10, 2003
10.09
10.13
10.09
10.10
502,278
+0.03(+0.34%)
Oct 09, 2003
9.824
10.05
9.940
10.06
868,601
+0.24(+2.43%)
Oct 08, 2003
9.869
9.869
9.787
9.824
726,037
+0.03(+0.27%)
Oct 07, 2003
9.792
9.844
9.706
9.797
641,065
+0.01(+0.05%)
Oct 06, 2003
9.873
9.873
9.749
9.792
1,024,382
+0.21(+2.15%)
Oct 03, 2003
9.711
9.796
9.573
9.586
646,730
+0.09(+0.94%)
Oct 02, 2003
9.456
9.511
9.422
9.497
767,579
+0.15(+1.56%)
Oct 01, 2003
9.210
9.353
9.203
9.350
852,550
+0.06(+0.60%)
Sep 30, 2003
9.253
9.294
9.152
9.294
1,007,388
-0.08(-0.83%)
Sep 29, 2003
9.255
9.389
9.178
9.372
1,713,598
+0.10(+1.12%)
Sep 26, 2003
9.303
9.315
9.260
9.268
2,240,424
-0.12(-1.24%)
Sep 25, 2003
9.401
9.404
9.290
9.384
688,271
-0.07(-0.78%)
Sep 24, 2003
9.675
9.679
9.458
9.458
431,468
-0.22(-2.24%)
Sep 23, 2003
9.628
9.652
9.576
9.676
1,243,421
-0.05(-0.53%)
Sep 22, 2003
9.731
9.781
9.693
9.727
1,116,907
-0.08(-0.77%)
Sep 19, 2003
9.909
9.909
9.803
9.803
2,051,598
+0.01(+0.15%)
Sep 18, 2003
9.721
9.861
9.718
9.788
1,072,533
+0.23(+2.42%)
Sep 17, 2003
9.563
9.628
9.553
9.557
357,825
+0.00(+0.04%)
Sep 16, 2003
9.528
9.564
9.522
9.553
534,378
-0.08(-0.84%)
Sep 15, 2003
9.414
9.649
9.414
9.633
1,042,321
+0.15(+1.62%)
Sep 12, 2003
9.464
9.488
9.385
9.480
279,462
+0.14(+1.46%)
Sep 11, 2003
9.332
9.387
9.284
9.343
559,870
+0.03(+0.34%)
Sep 10, 2003
9.310
9.346
9.298
9.311
386,149
-0.10(-1.11%)
Sep 09, 2003
9.363
9.464
9.333
9.416
352,161
-0.16(-1.65%)
Sep 08, 2003
9.580
9.580
9.506
9.574
593,858
+0.11(+1.18%)
Sep 05, 2003
9.427
9.554
9.427
9.463
387,093
-0.03(-0.35%)
Sep 04, 2003
9.533
9.548
9.449
9.495
362,546
-0.07(-0.69%)
Sep 03, 2003
9.476
9.580
9.476
9.561
465,456
+0.10(+1.03%)
Sep 02, 2003
9.447
9.492
9.374
9.464
493,780
+0.09(+0.91%)
Aug 29, 2003
9.315
9.507
9.305
9.378
1,067,812
+0.02(+0.22%)
Aug 28, 2003
9.249
9.378
9.214
9.358
679,774
+0.24(+2.67%)
Aug 27, 2003
9.053
9.167
9.041
9.114
407,864
-0.07(-0.77%)
Aug 26, 2003
9.276
9.276
9.153
9.185
1,240,588
-0.23(-2.40%)
Aug 25, 2003
9.384
9.533
9.326
9.411
928,081
+0.03(+0.28%)
Aug 22, 2003
9.501
9.564
9.378
9.384
796,847
+0.04(+0.40%)
Aug 21, 2003
9.305
9.392
9.287
9.347
1,138,622
+0.04(+0.46%)
Aug 20, 2003
9.196
9.321
9.158
9.305
1,240,588
-0.03(-0.27%)
Aug 19, 2003
9.215
9.338
9.214
9.330
2,008,167
+0.22(+2.43%)
Aug 18, 2003
9.008
9.172
9.008
9.109
455,071
+0.15(+1.70%)
Aug 15, 2003
8.844
8.978
8.844
8.956
341,775
+0.18(+2.09%)
Aug 14, 2003
8.731
8.831
8.717
8.773
822,338
-0.06(-0.71%)
Aug 13, 2003
8.903
8.918
8.801
8.836
1,220,762
-0.08(-0.93%)
Aug 12, 2003
8.938
8.938
8.871
8.918
949,796
-0.13(-1.46%)
Aug 11, 2003
8.945
9.053
8.913
9.051
842,165
+0.10(+1.16%)
Aug 08, 2003
8.966
9.051
8.875
8.947
1,275,521
+0.08(+0.87%)
Aug 07, 2003
8.817
8.907
8.788
8.870
363,490
-0.02(-0.25%)
Aug 06, 2003
8.876
8.902
8.805
8.892
690,160
+0.02(+0.21%)
Aug 05, 2003
8.937
9.002
8.872
8.873
311,563
-0.03(-0.37%)
Aug 04, 2003
8.914
8.932
8.845
8.906
391,814
-0.01(-0.08%)
Aug 01, 2003
9.004
9.039
8.899
8.913
636,344
-0.05(-0.59%)
Jul 31, 2003
8.865
9.056
8.796
8.966
1,171,667
-0.16(-1.74%)
Jul 30, 2003
9.093
9.129
9.031
9.125
502,278
-0.14(-1.54%)
Jul 29, 2003
9.291
9.315
9.215
9.268
588,194
-0.11(-1.20%)
Jul 28, 2003
9.360
9.472
9.325
9.380
421,082
-0.01(-0.08%)
Jul 25, 2003
9.200
9.422
9.186
9.387
2,438,692
+0.36(+3.99%)
Jul 24, 2003
8.901
9.106
8.871
9.027
1,984,564
+0.16(+1.85%)
Jul 23, 2003
8.703
8.871
8.703
8.863
1,957,184
+0.25(+2.86%)
Jul 22, 2003
8.467
8.659
8.447
8.616
1,734,369
+0.09(+1.07%)
Jul 21, 2003
8.484
8.531
8.473
8.525
1,448,297
-0.01(-0.06%)
Jul 18, 2003
8.459
8.531
8.393
8.531
2,716,266
+0.04(+0.47%)
Jul 17, 2003
8.428
8.666
8.403
8.490
883,707
-0.12(-1.37%)
Jul 16, 2003
8.537
8.614
8.472
8.608
988,505
-0.05(-0.60%)
Jul 15, 2003
8.684
8.722
8.571
8.660
2,035,547
-0.06(-0.64%)
Jul 14, 2003
8.554
8.775
8.526
8.716
670,333
+0.24(+2.88%)
Jul 11, 2003
8.411
8.473
8.411
8.472
288,904
+0.09(+1.02%)
Jul 10, 2003
8.415
8.443
8.384
8.387
482,451
-0.02(-0.28%)
Jul 09, 2003
8.353
8.420
8.282
8.410
287,960
+0.10(+1.15%)
Jul 08, 2003
8.427
8.427
8.306
8.315
347,440
-0.11(-1.34%)
Jul 07, 2003
8.378
8.440
8.315
8.428
552,317
+0.24(+2.95%)
Jul 03, 2003
8.152
8.218
8.118
8.186
302,122
+0.05(+0.61%)
Jul 02, 2003
8.091
8.139
8.012
8.137
466,401
+0.01(+0.07%)
Jul 01, 2003
8.044
8.166
7.977
8.131
768,523
+0.02(+0.29%)
Jun 30, 2003
8.191
8.218
8.074
8.108
441,853
-0.02(-0.29%)
Jun 27, 2003
8.173
8.177
8.093
8.131
1,115,963
-0.14(-1.73%)
Jun 26, 2003
8.209
8.367
8.156
8.274
1,291,572
-0.14(-1.65%)
Jun 25, 2003
8.394
8.452
8.373
8.413
829,891
+0.01(+0.16%)
Jun 24, 2003
8.315
8.431
8.294
8.399
354,049
-0.03(-0.35%)
Jun 23, 2003
8.492
8.506
8.354
8.429
258,692
-0.13(-1.51%)
Jun 20, 2003
8.598
8.629
8.503
8.558
339,887
-0.04(-0.46%)
Jun 19, 2003
8.598
8.632
8.532
8.597
574,976
-0.29(-3.23%)
Jun 18, 2003
8.796
8.903
8.791
8.884
237,921
-0.01(-0.14%)
Jun 17, 2003
8.829
8.939
8.829
8.897
222,815
+0.08(+0.88%)
Jun 16, 2003
8.760
8.822
8.759
8.820
117,072
+0.17(+1.98%)
Jun 13, 2003
8.602
8.678
8.545
8.648
210,541
-0.00(-0.05%)
Jun 12, 2003
8.707
8.707
8.545
8.652
425,803
-0.14(-1.58%)
Jun 11, 2003
8.738
8.827
8.692
8.791
465,456
+0.05(+0.61%)
Jun 10, 2003
8.706
8.774
8.641
8.738
147,284
-0.05(-0.55%)
Jun 09, 2003
8.885
8.885
8.760
8.787
481,507
-0.14(-1.59%)
Jun 06, 2003
8.897
9.031
8.890
8.929
262,468
+0.10(+1.19%)
Jun 05, 2003
8.710
8.849
8.693
8.824
761,914
+0.20(+2.28%)
Jun 04, 2003
8.408
8.659
8.383
8.627
418,250
+0.22(+2.59%)
Jun 03, 2003
8.459
8.489
8.394
8.409
817,617
-0.10(-1.13%)
Jun 02, 2003
8.538
8.590
8.489
8.505
270,021
+0.04(+0.44%)
May 30, 2003
8.456
8.489
8.394
8.468
195,435
+0.08(+0.95%)
May 29, 2003
8.471
8.558
8.378
8.389
345,552
-0.06(-0.73%)
May 28, 2003
8.408
8.466
8.387
8.450
686,383
+0.24(+2.94%)
May 27, 2003
8.116
8.221
8.079
8.209
373,876
+0.07(+0.81%)
May 23, 2003
8.113
8.166
8.113
8.143
183,161
+0.10(+1.26%)
May 22, 2003
8.000
8.058
8.000
8.041
207,708
+0.04(+0.45%)
May 21, 2003
7.911
8.029
7.888
8.005
323,837
+0.06(+0.77%)
May 20, 2003
8.033
8.059
7.910
7.944
302,122
-0.02(-0.21%)
May 19, 2003
8.034
8.055
7.940
7.961
381,429
-0.21(-2.58%)
May 16, 2003
8.123
8.194
8.073
8.172
644,841
+0.25(+3.21%)
May 15, 2003
7.869
7.917
7.830
7.917
461,680
-0.09(-1.11%)
May 14, 2003
8.000
8.017
7.908
8.006
481,507
-0.10(-1.22%)
May 13, 2003
8.090
8.188
8.059
8.105
231,312
-0.04(-0.49%)
May 12, 2003
8.041
8.145
7.960
8.145
480,562
+0.11(+1.33%)
May 09, 2003
8.005
8.076
8.002
8.038
199,211
+0.12(+1.48%)
May 08, 2003
7.922
7.950
7.891
7.921
350,272
-0.02(-0.29%)
May 07, 2003
7.910
7.982
7.862
7.944
838,388
-0.22(-2.74%)
May 06, 2003
8.144
8.183
8.076
8.167
197,323
-0.03(-0.31%)
May 05, 2003
8.198
8.204
8.131
8.193
184,105
+0.09(+1.08%)
May 02, 2003
8.161
8.210
8.052
8.105
602,355
-0.02(-0.29%)
May 01, 2003
8.156
8.195
8.092
8.128
662,780
+0.00(+0.05%)
Apr 30, 2003
8.119
8.163
8.087
8.124
568,367
+0.03(+0.34%)
Apr 29, 2003
8.103
8.125
8.007
8.096
756,249
+0.11(+1.42%)
Apr 28, 2003
7.954
8.013
7.911
7.983
810,064
+0.19(+2.42%)
Apr 25, 2003
7.735
7.833
7.734
7.794
584,417
+0.13(+1.64%)
Apr 24, 2003
7.756
7.801
7.658
7.668
1,696,604
-0.55(-6.73%)
Apr 23, 2003
8.325
8.335
8.182
8.221
295,513
-0.11(-1.36%)
Apr 22, 2003
8.221
8.335
8.221
8.335
336,110
+0.01(+0.13%)
Apr 21, 2003
8.281
8.324
8.277
8.324
134,066
+0.02(+0.20%)
Apr 17, 2003
8.224
8.325
8.126
8.307
782,685
+0.17(+2.08%)
Apr 16, 2003
8.301
8.310
8.104
8.138
472,065
-0.16(-1.97%)
Apr 15, 2003
8.248
8.301
8.213
8.301
361,602
+0.05(+0.64%)
Apr 14, 2003
8.128
8.248
8.108
8.248
297,401
+0.09(+1.16%)
Apr 11, 2003
8.165
8.188
8.113
8.154
395,591
-0.04(-0.47%)
Apr 10, 2003
8.217
8.219
8.134
8.192
258,692
-0.06(-0.72%)
Apr 09, 2003
8.334
8.364
8.230
8.251
412,585
-0.12(-1.42%)
Apr 08, 2003
8.372
8.415
8.346
8.370
287,960
+0.01(+0.08%)
Apr 07, 2003
8.433
8.458
8.362
8.363
489,060
+0.03(+0.37%)
Apr 04, 2003
8.341
8.341
8.221
8.333
456,015
+0.00(+0.00%)
Apr 03, 2003
8.409
8.415
8.315
8.333
588,194
-0.06(-0.73%)
Apr 02, 2003
8.315
8.394
8.294
8.394
271,909
+0.13(+1.60%)
Apr 01, 2003
8.158
8.270
8.076
8.262
583,473
+0.24(+3.04%)
Mar 31, 2003
8.011
8.044
7.854
8.018
769,467
-0.10(-1.21%)
Mar 28, 2003
8.007
8.151
8.007
8.116
864,824
-0.15(-1.78%)
Mar 27, 2003
8.267
8.287
8.182
8.264
366,323
-0.18(-2.10%)
Mar 26, 2003
8.415
8.456
8.391
8.441
456,015
-0.02(-0.26%)
Mar 25, 2003
8.355
8.492
8.355
8.463
672,221
+0.00(+0.05%)
Mar 24, 2003
8.484
8.501
8.429
8.459
315,339
-0.12(-1.41%)
Mar 21, 2003
8.571
8.601
8.543
8.579
1,617,297
+0.11(+1.25%)
Mar 20, 2003
8.516
8.533
8.427
8.473
878,042
-0.16(-1.82%)
Mar 19, 2003
8.670
8.715
8.572
8.630
295,513
-0.04(-0.46%)
Mar 18, 2003
8.616
8.701
8.570
8.670
728,869
+0.08(+0.94%)
Mar 17, 2003
8.357
8.618
8.357
8.590
371,987
+0.16(+1.95%)
Mar 14, 2003
8.382
8.463
8.323
8.426
400,311
+0.03(+0.32%)
Mar 13, 2003
8.252
8.400
8.236
8.399
553,261
+0.31(+3.89%)
Mar 12, 2003
8.161
8.165
7.843
8.085
540,987
-0.14(-1.73%)
Mar 11, 2003
8.226
8.256
8.160
8.227
336,110
-0.03(-0.31%)
Mar 10, 2003
8.303
8.338
8.251
8.252
1,278,354
-0.04(-0.54%)
Mar 07, 2003
8.092
8.297
8.092
8.297
575,920
+0.18(+2.19%)
Mar 06, 2003
8.124
8.201
8.082
8.119
746,808
-0.10(-1.22%)
Mar 05, 2003
8.275
8.299
8.149
8.219
723,204
-0.26(-3.12%)
Mar 04, 2003
8.648
8.648
8.484
8.484
1,441,689
-0.19(-2.17%)
Mar 03, 2003
8.754
8.807
8.650
8.673
1,655,062
+0.06(+0.71%)
Feb 28, 2003
8.526
8.659
8.490
8.611
728,869
+0.11(+1.33%)
Feb 27, 2003
8.579
8.588
8.463
8.498
876,154
-0.09(-1.01%)
Feb 26, 2003
8.542
8.653
8.500
8.585
487,171
+0.03(+0.37%)
Feb 25, 2003
8.537
8.572
8.426
8.553
390,870
-0.11(-1.28%)
Feb 24, 2003
8.717
8.791
8.632
8.664
407,864
+0.00(+0.05%)
Feb 21, 2003
8.526
8.702
8.516
8.660
537,210
+0.19(+2.20%)
Feb 20, 2003
8.640
8.640
8.327
8.473
350,272
+0.10(+1.23%)
Feb 19, 2003
8.428
8.458
8.315
8.371
198,267
-0.07(-0.79%)
Feb 18, 2003
8.447
8.519
8.410
8.437
662,780
+0.30(+3.72%)
Feb 14, 2003
8.138
8.217
8.036
8.134
475,842
-0.05(-0.66%)
Feb 13, 2003
8.133
8.224
8.053
8.188
322,893
-0.06(-0.69%)
Feb 12, 2003
8.283
8.353
8.235
8.246
314,395
-0.08(-1.02%)
Feb 11, 2003
8.219
8.415
8.203
8.330
506,998
-0.03(-0.32%)
Feb 10, 2003
8.320
8.447
8.288
8.357
396,535
+0.02(+0.22%)
Feb 07, 2003
8.346
8.357
8.254
8.339
548,540
-0.02(-0.22%)
Feb 06, 2003
8.335
8.575
8.249
8.357
2,113,910
-0.12(-1.38%)
Feb 05, 2003
8.335
8.575
8.315
8.473
1,249,086
+0.21(+2.51%)
Feb 04, 2003
8.287
8.315
8.204
8.266
1,335,946
+0.04(+0.53%)
Feb 03, 2003
7.986
8.283
7.980
8.222
954,517
+0.37(+4.76%)
Jan 31, 2003
7.838
7.976
7.800
7.848
938,466
-0.14(-1.79%)
Jan 30, 2003
7.880
7.991
7.732
7.991
617,462
+0.20(+2.63%)
Jan 29, 2003
7.748
7.854
7.594
7.787
492,836
-0.24(-2.94%)
Jan 28, 2003
7.883
8.041
7.873
8.023
402,200
+0.31(+4.02%)
Jan 27, 2003
7.614
7.752
7.603
7.713
884,651
-0.22(-2.71%)
Jan 24, 2003
8.007
8.007
7.864
7.928
942,243
-0.09(-1.15%)
Jan 23, 2003
7.966
8.055
7.925
8.020
651,450
+0.08(+0.99%)
Jan 22, 2003
7.944
7.982
7.909
7.942
543,819
-0.28(-3.46%)
Jan 21, 2003
8.320
8.357
8.227
8.227
183,161
-0.10(-1.18%)
Jan 17, 2003
8.282
8.378
8.263
8.325
564,590
+0.10(+1.24%)
Jan 16, 2003
8.292
8.334
8.177
8.223
498,501
-0.20(-2.41%)
Jan 15, 2003
8.430
8.434
8.297
8.427
513,607
-0.27(-3.09%)
Jan 14, 2003
8.683
8.696
8.632
8.696
236,977
+0.03(+0.31%)
Jan 13, 2003
8.738
8.758
8.643
8.669
221,870
+0.06(+0.73%)
Jan 10, 2003
8.540
8.632
8.533
8.607
303,066
+0.04(+0.47%)
Jan 09, 2003
8.576
8.664
8.536
8.567
211,485
+0.01(+0.17%)
Jan 08, 2003
8.737
8.737
8.542
8.552
295,513
-0.27(-3.04%)
Jan 07, 2003
8.786
8.865
8.722
8.820
213,373
-0.06(-0.63%)
Jan 06, 2003
8.749
8.876
8.712
8.876
391,814
+0.05(+0.60%)
Jan 03, 2003
8.685
8.827
8.659
8.823
291,736
+0.10(+1.09%)
Jan 02, 2003
8.452
8.770
8.452
8.728
639,177
+0.30(+3.61%)
Dec 31, 2002
8.558
8.558
8.420
8.424
170,887
+0.01(+0.13%)
Dec 30, 2002
8.411
8.458
8.346
8.413
362,546
+0.03(+0.38%)
Dec 27, 2002
8.394
8.431
8.318
8.381
351,216
-0.01(-0.08%)
Dec 26, 2002
8.369
8.468
8.369
8.388
78,362
+0.02(+0.23%)
Dec 24, 2002
8.367
8.410
8.328
8.369
134,066
+0.00(+0.01%)
Dec 23, 2002
8.367
8.442
8.325
8.367
349,328
-0.05(-0.63%)
Dec 20, 2002
8.369
8.458
8.287
8.420
367,267
+0.15(+1.79%)
Dec 19, 2002
8.227
8.331
8.178
8.272
181,273
+0.10(+1.26%)
Dec 18, 2002
8.269
8.285
8.098
8.169
525,881
-0.08(-0.95%)
Dec 17, 2002
8.410
8.470
8.248
8.248
237,921
-0.22(-2.58%)
Dec 16, 2002
8.325
8.563
8.325
8.466
206,764
+0.25(+3.00%)
Dec 13, 2002
8.112
8.336
8.050
8.219
237,921
-0.01(-0.14%)
Dec 12, 2002
8.124
8.302
8.072
8.231
414,473
-0.01(-0.08%)
Dec 11, 2002
8.150
8.304
8.128
8.237
254,915
+0.07(+0.80%)
Dec 10, 2002
8.134
8.198
8.090
8.172
168,999
+0.01(+0.14%)
Dec 09, 2002
8.336
8.336
8.105
8.160
155,781
-0.21(-2.54%)
Dec 06, 2002
8.325
8.405
8.282
8.373
290,792
-0.13(-1.54%)
Dec 05, 2002
8.544
8.579
8.473
8.504
141,619
-0.10(-1.13%)
Dec 04, 2002
8.541
8.602
8.461
8.602
307,786
-0.03(-0.36%)
Dec 03, 2002
8.691
8.704
8.595
8.632
279,462
-0.18(-2.08%)
Dec 02, 2002
8.802
8.913
8.686
8.816
309,675
+0.19(+2.21%)
Nov 29, 2002
8.664
8.771
8.622
8.625
98,189
+0.22(+2.56%)
Nov 27, 2002
8.293
8.420
8.217
8.410
440,909
+0.31(+3.82%)
Nov 26, 2002
8.235
8.236
8.023
8.101
265,300
-0.35(-4.12%)
Nov 25, 2002
8.456
8.496
8.356
8.449
125,569
-0.11(-1.27%)
Nov 22, 2002
8.510
8.571
8.464
8.558
441,853
+0.02(+0.25%)
Nov 21, 2002
8.420
8.549
8.315
8.537
297,401
+0.28(+3.39%)
Nov 20, 2002
8.204
8.273
8.203
8.257
114,239
+0.02(+0.21%)
Nov 19, 2002
8.325
8.330
8.178
8.240
146,340
-0.02(-0.22%)
Nov 18, 2002
8.299
8.357
8.198
8.258
133,122
-0.07(-0.86%)
Nov 15, 2002
8.112
8.330
8.088
8.330
218,094
-0.12(-1.47%)
Nov 14, 2002
8.380
8.454
8.373
8.454
144,452
+0.27(+3.26%)
Nov 13, 2002
8.210
8.315
8.119
8.187
185,049
-0.17(-2.04%)
Nov 12, 2002
8.242
8.452
8.219
8.358
293,624
+0.19(+2.28%)
Nov 11, 2002
8.261
8.261
8.134
8.172
323,837
-0.15(-1.84%)
Nov 08, 2002
8.261
8.384
8.224
8.325
243,585
-0.06(-0.76%)
Nov 07, 2002
8.448
8.508
8.209
8.389
375,764
+0.02(+0.29%)
Nov 06, 2002
8.256
8.365
8.206
8.364
249,250
+0.08(+0.93%)
Nov 05, 2002
8.066
8.367
8.018
8.287
412,585
+0.24(+2.95%)
Nov 04, 2002
7.970
8.145
7.957
8.050
164,278
+0.26(+3.40%)
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.