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
Cognizant Technology Solutions
(NQ:
CTSH
)
69.06
+0.01 (+0.01%)
Streaming Delayed Price
Updated: 11:40 AM EDT, May 23, 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
1.266
1.305
1.261
1.288
10,637,680
+0.02(+1.36%)
Oct 30, 2003
1.237
1.272
1.229
1.271
9,495,920
+0.03(+2.71%)
Oct 29, 2003
1.207
1.262
1.202
1.237
9,697,787
+0.02(+1.79%)
Oct 28, 2003
1.193
1.219
1.190
1.215
8,841,798
+0.03(+2.65%)
Oct 27, 2003
1.173
1.204
1.173
1.184
6,916,286
+0.01(+0.80%)
Oct 24, 2003
1.190
1.201
1.163
1.175
5,606,156
-0.02(-1.45%)
Oct 23, 2003
1.153
1.206
1.138
1.192
7,662,540
+0.00(+0.14%)
Oct 22, 2003
1.190
1.209
1.178
1.190
8,996,458
-0.01(-0.47%)
Oct 21, 2003
1.256
1.266
1.175
1.196
24,379,230
-0.05(-3.94%)
Oct 20, 2003
1.213
1.271
1.204
1.245
13,355,639
+0.05(+3.91%)
Oct 17, 2003
1.210
1.244
1.195
1.198
6,906,418
-0.02(-1.93%)
Oct 16, 2003
1.249
1.250
1.211
1.222
6,720,454
-0.03(-2.23%)
Oct 15, 2003
1.266
1.275
1.239
1.250
9,963,954
+0.00(+0.14%)
Oct 14, 2003
1.252
1.254
1.236
1.248
5,923,019
-0.00(-0.05%)
Oct 13, 2003
1.254
1.277
1.220
1.248
11,443,678
+0.00(+0.02%)
Oct 10, 2003
1.174
1.248
1.162
1.248
18,734,456
+0.11(+9.73%)
Oct 09, 2003
1.135
1.189
1.133
1.138
7,770,108
+0.01(+1.31%)
Oct 08, 2003
1.128
1.178
1.118
1.123
9,818,650
-0.01(-1.07%)
Oct 07, 2003
1.140
1.143
1.111
1.135
7,324,858
-0.01(-0.97%)
Oct 06, 2003
1.128
1.154
1.124
1.146
8,129,314
+0.02(+1.74%)
Oct 03, 2003
1.095
1.134
1.094
1.126
6,495,220
+0.05(+4.50%)
Oct 02, 2003
1.062
1.078
1.056
1.078
5,227,690
+0.02(+2.18%)
Oct 01, 2003
1.038
1.060
1.037
1.055
5,633,777
+0.02(+1.97%)
Sep 30, 2003
1.047
1.075
1.011
1.035
10,050,588
-0.02(-2.36%)
Sep 29, 2003
1.027
1.090
1.027
1.060
7,505,756
+0.03(+3.18%)
Sep 26, 2003
1.028
1.060
1.009
1.027
6,907,995
-0.01(-0.85%)
Sep 25, 2003
1.051
1.071
1.031
1.036
7,140,047
-0.03(-2.59%)
Sep 24, 2003
1.122
1.122
1.050
1.063
11,044,331
-0.05(-4.87%)
Sep 23, 2003
1.113
1.125
1.100
1.118
5,103,082
+0.01(+0.56%)
Sep 22, 2003
1.132
1.133
1.094
1.111
7,114,788
-0.04(-3.07%)
Sep 19, 2003
1.125
1.150
1.121
1.147
6,155,618
+0.02(+1.46%)
Sep 18, 2003
1.157
1.157
1.118
1.130
11,401,044
-0.03(-2.38%)
Sep 17, 2003
1.094
1.159
1.092
1.158
19,037,178
+0.06(+5.75%)
Sep 16, 2003
1.048
1.100
1.048
1.095
11,074,621
+0.06(+5.70%)
Sep 15, 2003
1.057
1.067
1.033
1.036
4,016,732
-0.02(-1.51%)
Sep 12, 2003
1.039
1.057
1.034
1.052
4,372,678
+0.01(+0.60%)
Sep 11, 2003
1.014
1.060
1.014
1.045
7,036,109
+0.03(+2.76%)
Sep 10, 2003
1.049
1.061
1.008
1.017
8,983,242
-0.04(-4.09%)
Sep 09, 2003
1.074
1.077
1.037
1.061
11,724,206
-0.01(-0.93%)
Sep 08, 2003
1.089
1.100
1.067
1.071
9,974,430
-0.03(-2.68%)
Sep 05, 2003
1.080
1.108
1.073
1.100
9,051,084
+0.01(+1.17%)
Sep 04, 2003
1.077
1.087
1.037
1.087
13,090,723
+0.02(+1.78%)
Sep 03, 2003
1.052
1.115
1.052
1.068
23,738,280
+0.02(+2.09%)
Sep 02, 2003
0.9999
1.052
0.9980
1.046
15,338,296
+0.06(+5.89%)
Aug 29, 2003
0.9997
1.003
0.9842
0.9883
6,784,127
-0.00(-0.20%)
Aug 28, 2003
0.9596
0.9931
0.9585
0.9903
13,402,617
+0.04(+4.52%)
Aug 27, 2003
0.9185
0.9474
0.9154
0.9474
9,134,784
+0.03(+3.21%)
Aug 26, 2003
0.9023
0.9182
0.8873
0.9179
5,963,865
+0.01(+1.38%)
Aug 25, 2003
0.9052
0.9089
0.8762
0.9054
9,114,520
+0.00(+0.03%)
Aug 22, 2003
0.8992
0.9364
0.8967
0.9052
14,540,060
+0.02(+2.74%)
Aug 21, 2003
0.8850
0.8972
0.8686
0.8810
8,322,450
+0.00(+0.36%)
Aug 20, 2003
0.9029
0.9066
0.8731
0.8779
7,456,373
-0.02(-2.27%)
Aug 19, 2003
0.8637
0.9015
0.8524
0.8984
9,710,113
+0.04(+4.83%)
Aug 18, 2003
0.8331
0.8765
0.8257
0.8569
11,710,109
+0.02(+2.91%)
Aug 15, 2003
0.8271
0.8510
0.8172
0.8327
2,741,844
+0.01(+1.19%)
Aug 14, 2003
0.8368
0.8376
0.8200
0.8229
3,913,648
-0.01(-1.39%)
Aug 13, 2003
0.8356
0.8450
0.8274
0.8345
2,704,840
+0.00(+0.03%)
Aug 12, 2003
0.8234
0.8484
0.8229
0.8342
7,306,593
+0.01(+1.38%)
Aug 11, 2003
0.8362
0.8385
0.8223
0.8229
3,790,301
-0.01(-1.43%)
Aug 08, 2003
0.8229
0.8442
0.8229
0.8348
3,790,301
+0.01(+1.00%)
Aug 07, 2003
0.8311
0.8450
0.8036
0.8266
4,484,572
-0.01(-0.75%)
Aug 06, 2003
0.8569
0.8581
0.8291
0.8328
5,267,831
-0.02(-2.72%)
Aug 05, 2003
0.8654
0.9008
0.8544
0.8561
8,193,816
-0.01(-0.99%)
Aug 04, 2003
0.8663
0.8747
0.8609
0.8646
5,595,583
+0.00(+0.37%)
Aug 01, 2003
0.8742
0.8859
0.8600
0.8615
4,526,995
-0.01(-1.46%)
Jul 31, 2003
0.8796
0.8981
0.8669
0.8742
7,645,800
+0.01(+0.85%)
Jul 30, 2003
0.8913
0.9108
0.8669
0.8669
13,029,930
-0.03(-2.86%)
Jul 29, 2003
0.8910
0.9304
0.8847
0.8924
19,441,372
+0.00(+0.35%)
Jul 28, 2003
0.8910
0.9049
0.8853
0.8893
11,352,401
+0.00(+0.26%)
Jul 25, 2003
0.8825
0.8964
0.8654
0.8870
14,237,858
-0.00(-0.51%)
Jul 24, 2003
0.9077
0.9304
0.8904
0.8915
20,141,810
+0.00(+0.00%)
Jul 23, 2003
0.8725
0.9046
0.8515
0.8915
15,607,899
+0.02(+2.25%)
Jul 22, 2003
0.8036
0.8722
0.7999
0.8720
35,349,712
+0.10(+13.69%)
Jul 21, 2003
0.7755
0.7803
0.7633
0.7670
6,535,670
-0.01(-1.82%)
Jul 18, 2003
0.7834
0.7866
0.7727
0.7812
3,117,174
-0.00(-0.61%)
Jul 17, 2003
0.7945
0.8115
0.7761
0.7860
7,330,382
-0.03(-3.18%)
Jul 16, 2003
0.8135
0.8365
0.8005
0.8118
5,920,693
-0.00(-0.17%)
Jul 15, 2003
0.8439
0.8680
0.8039
0.8132
16,122,435
-0.03(-3.14%)
Jul 14, 2003
0.8229
0.8396
0.8078
0.8396
9,242,273
+0.03(+4.04%)
Jul 11, 2003
0.8016
0.8121
0.7945
0.8070
7,604,390
+0.00(+0.39%)
Jul 10, 2003
0.7832
0.8325
0.7832
0.8039
15,640,498
+0.02(+2.64%)
Jul 09, 2003
0.7917
0.7917
0.7616
0.7832
13,488,960
-0.01(-1.39%)
Jul 08, 2003
0.7690
0.7959
0.7587
0.7942
9,243,154
+0.02(+2.53%)
Jul 07, 2003
0.7556
0.7778
0.7556
0.7746
11,894,250
+0.03(+3.41%)
Jul 03, 2003
0.7318
0.7616
0.7236
0.7491
7,956,812
+0.01(+1.73%)
Jul 02, 2003
0.7179
0.7437
0.7080
0.7363
14,608,782
+0.02(+3.51%)
Jul 01, 2003
0.6853
0.7159
0.6810
0.7114
9,054,608
+0.02(+2.79%)
Jun 30, 2003
0.7074
0.7159
0.6830
0.6921
21,522,424
-0.02(-2.40%)
Jun 27, 2003
0.7264
0.7491
0.7009
0.7091
13,774,422
-0.01(-0.83%)
Jun 26, 2003
0.6688
0.7165
0.6665
0.7151
17,740,934
+0.05(+8.11%)
Jun 25, 2003
0.6512
0.6716
0.6506
0.6614
12,216,716
+0.01(+1.79%)
Jun 24, 2003
0.6498
0.6552
0.6384
0.6498
8,787,648
-0.00(-0.22%)
Jun 23, 2003
0.6739
0.6742
0.6478
0.6512
6,425,538
-0.02(-3.33%)
Jun 20, 2003
0.6756
0.6847
0.6597
0.6736
5,376,201
-0.00(-0.38%)
Jun 19, 2003
0.6994
0.7057
0.6714
0.6762
7,973,552
-0.02(-3.40%)
Jun 18, 2003
0.6975
0.7094
0.6909
0.7000
8,583,243
-0.00(-0.48%)
Jun 17, 2003
0.7031
0.7051
0.6952
0.7034
7,511,879
+0.00(+0.16%)
Jun 16, 2003
0.6901
0.7051
0.6793
0.7023
11,626,409
+0.01(+2.06%)
Jun 13, 2003
0.6924
0.7034
0.6725
0.6881
13,053,719
-0.01(-0.94%)
Jun 12, 2003
0.6841
0.6983
0.6796
0.6946
15,255,477
+0.01(+1.45%)
Jun 11, 2003
0.6875
0.6895
0.6699
0.6847
21,910,090
+0.01(+0.92%)
Jun 10, 2003
0.6529
0.6932
0.6529
0.6784
24,784,092
+0.03(+3.91%)
Jun 09, 2003
0.6523
0.6660
0.6455
0.6529
10,845,529
+0.00(+0.09%)
Jun 06, 2003
0.6384
0.6586
0.6325
0.6523
18,033,444
+0.03(+4.74%)
Jun 05, 2003
0.6157
0.6322
0.6112
0.6228
12,056,364
-0.00(-0.09%)
Jun 04, 2003
0.5632
0.6243
0.5615
0.6234
31,190,248
+0.07(+11.75%)
Jun 03, 2003
0.5564
0.5638
0.5349
0.5579
18,229,040
-0.00(-0.66%)
Jun 02, 2003
0.5919
0.5945
0.5564
0.5615
19,309,214
-0.03(-4.63%)
May 30, 2003
0.5928
0.5950
0.5868
0.5888
7,942,715
-0.00(-0.48%)
May 29, 2003
0.5698
0.5925
0.5686
0.5916
6,975,316
+0.01(+0.87%)
May 28, 2003
0.5930
0.5981
0.5791
0.5865
6,751,528
-0.01(-1.05%)
May 27, 2003
0.5740
0.5930
0.5712
0.5928
5,341,839
+0.01(+1.95%)
May 23, 2003
0.5715
0.5834
0.5715
0.5814
9,668,704
+0.00(+0.00%)
May 22, 2003
0.5726
0.5820
0.5675
0.5814
7,214,964
+0.01(+1.09%)
May 21, 2003
0.5732
0.5771
0.5485
0.5752
8,623,772
+0.01(+0.90%)
May 20, 2003
0.5655
0.5754
0.5607
0.5701
11,482,797
+0.00(+0.19%)
May 19, 2003
0.5885
0.5913
0.5638
0.5690
11,754,162
-0.03(-4.51%)
May 16, 2003
0.5823
0.6058
0.5766
0.5959
19,391,152
+0.01(+0.91%)
May 15, 2003
0.5352
0.5905
0.5346
0.5905
27,916,244
+0.06(+10.52%)
May 14, 2003
0.5335
0.5369
0.5221
0.5343
7,818,487
+0.01(+2.17%)
May 13, 2003
0.5249
0.5332
0.5161
0.5230
15,078,385
+0.01(+1.49%)
May 12, 2003
0.5218
0.5221
0.5127
0.5153
7,008,797
-0.01(-1.46%)
May 09, 2003
0.5178
0.5295
0.5122
0.5230
6,259,697
+0.01(+1.60%)
May 08, 2003
0.5275
0.5292
0.5108
0.5147
10,930,375
-0.01(-2.73%)
May 07, 2003
0.5238
0.5335
0.5164
0.5292
12,151,518
+0.00(+0.21%)
May 06, 2003
0.5306
0.5343
0.5193
0.5281
14,944,464
-0.00(-0.32%)
May 05, 2003
0.5269
0.5363
0.5136
0.5298
13,620,238
+0.01(+2.02%)
May 02, 2003
0.5008
0.5198
0.4966
0.5193
19,909,212
+0.02(+4.63%)
May 01, 2003
0.5051
0.5054
0.4858
0.4963
26,173,516
-0.01(-2.62%)
Apr 30, 2003
0.5252
0.5272
0.5051
0.5096
24,862,506
-0.02(-3.65%)
Apr 29, 2003
0.5337
0.5386
0.5264
0.5289
28,209,636
-0.00(-0.32%)
Apr 28, 2003
0.5366
0.5391
0.5056
0.5306
36,837,812
-0.01(-1.58%)
Apr 25, 2003
0.5544
0.5550
0.5340
0.5391
16,288,955
-0.01(-2.21%)
Apr 24, 2003
0.5533
0.5590
0.5335
0.5513
31,030,776
-0.01(-1.67%)
Apr 23, 2003
0.5672
0.5703
0.5590
0.5607
21,891,588
-0.00(-0.65%)
Apr 22, 2003
0.5672
0.5720
0.5278
0.5644
67,260,664
-0.02(-3.40%)
Apr 21, 2003
0.5865
0.5919
0.5732
0.5842
20,769,122
-0.00(-0.05%)
Apr 17, 2003
0.5718
0.5857
0.5613
0.5845
18,020,228
+0.01(+2.18%)
Apr 16, 2003
0.5703
0.5902
0.5675
0.5720
21,157,668
+0.01(+1.87%)
Apr 15, 2003
0.5604
0.5675
0.5405
0.5615
15,110,103
+0.02(+4.16%)
Apr 14, 2003
0.5414
0.5474
0.5278
0.5391
26,795,542
+0.00(+0.32%)
Apr 11, 2003
0.5553
0.5596
0.5264
0.5374
22,251,938
-0.02(-2.97%)
Apr 10, 2003
0.5562
0.5590
0.5173
0.5539
107,650,008
-0.07(-11.67%)
Apr 09, 2003
0.6418
0.6498
0.6251
0.6271
18,527,716
-0.01(-2.21%)
Apr 08, 2003
0.6370
0.6427
0.6260
0.6413
14,844,024
+0.00(+0.67%)
Apr 07, 2003
0.6620
0.6643
0.6328
0.6370
15,711,863
-0.01(-1.01%)
Apr 04, 2003
0.6487
0.6614
0.6342
0.6435
12,086,320
-0.00(-0.53%)
Apr 03, 2003
0.6382
0.6603
0.6129
0.6470
21,103,042
+0.02(+3.68%)
Apr 02, 2003
1.503
0.6526
0.6172
0.6240
12,496,892
-0.01(-1.32%)
Mar 28, 2003
0.6400
0.6417
0.6272
0.6323
12,687,226
-0.01(-1.84%)
Mar 27, 2003
0.6465
0.6500
0.6371
0.6441
1,447,133,696
-0.01(-0.77%)
Mar 26, 2003
0.6376
0.6550
0.6366
0.6491
17,779,102
+0.01(+0.93%)
Mar 25, 2003
0.6313
0.6463
0.6150
0.6432
20,942,126
+0.02(+2.43%)
Mar 24, 2003
0.6109
0.6328
0.6055
0.6279
18,911,144
+0.02(+2.50%)
Mar 21, 2003
0.6059
0.6180
0.6054
0.6126
13,005,886
+0.01(+0.89%)
Mar 20, 2003
0.6031
0.6141
0.5961
0.6072
11,673,968
+0.00(+0.41%)
Mar 19, 2003
0.6179
0.6184
0.5927
0.6048
16,319,466
-0.01(-1.84%)
Mar 18, 2003
0.6110
0.6190
0.6073
0.6161
10,191,390
+0.01(+1.15%)
Mar 17, 2003
0.6016
0.6101
0.5981
0.6091
18,032,952
+0.01(+0.97%)
Mar 14, 2003
0.5969
0.6085
0.5920
0.6033
26,264,274
+0.01(+2.11%)
Mar 13, 2003
0.6276
0.6312
0.5831
0.5908
76,852,712
-0.03(-4.99%)
Mar 12, 2003
0.6355
0.6365
0.6202
0.6218
27,520,756
-0.02(-2.58%)
Mar 11, 2003
0.6422
0.6423
0.6310
0.6382
10,070,465
-0.00(-0.60%)
Mar 10, 2003
0.6569
0.6589
0.6343
0.6421
20,719,784
-0.02(-2.40%)
Mar 07, 2003
0.6619
0.6676
0.6581
0.6579
10,934,780
-0.01(-0.98%)
Mar 06, 2003
0.6606
0.6676
0.6578
0.6644
14,563,848
+0.00(+0.69%)
Mar 05, 2003
0.6603
0.6644
0.6544
0.6599
12,282,795
-0.00(-0.34%)
Mar 04, 2003
0.6654
0.6668
0.6603
0.6622
13,205,260
-0.00(-0.41%)
Mar 03, 2003
0.6631
0.6734
0.6621
0.6649
8,077,517
+0.00(+0.14%)
Feb 28, 2003
0.6574
0.6640
0.6469
0.6640
20,328,594
+0.01(+1.28%)
Feb 27, 2003
0.6590
0.6623
0.6482
0.6556
14,976,182
-0.00(-0.45%)
Feb 26, 2003
0.6593
0.6658
0.6557
0.6585
15,565,608
-0.00(-0.41%)
Feb 25, 2003
0.6485
0.6621
0.6452
0.6612
23,577,046
+0.01(+2.30%)
Feb 24, 2003
0.6427
0.6581
0.6408
0.6464
18,356,792
+0.00(+0.28%)
Feb 21, 2003
0.6374
0.6447
0.6365
0.6446
38,751,464
+0.01(+1.31%)
Feb 20, 2003
0.6400
0.6420
0.6338
0.6363
23,384,096
-0.01(-0.90%)
Feb 19, 2003
0.6441
0.6441
0.6403
0.6420
28,540,914
-0.00(-0.18%)
Feb 18, 2003
0.6399
0.6489
0.6394
0.6432
37,451,028
+0.01(+1.09%)
Feb 14, 2003
0.6219
0.6435
0.6212
0.6363
36,095,084
+0.01(+2.33%)
Feb 13, 2003
0.6157
0.6243
0.6114
0.6218
45,420,176
+0.01(+1.33%)
Feb 12, 2003
0.6218
0.6318
0.6086
0.6137
24,063,388
-0.01(-1.70%)
Feb 11, 2003
0.6175
0.6250
0.6129
0.6243
21,034,320
+0.01(+1.38%)
Feb 10, 2003
0.6172
0.6195
0.6117
0.6157
20,920,664
+0.00(+0.03%)
Feb 07, 2003
0.6299
0.6299
0.6104
0.6156
133,440,264
+0.02(+4.16%)
Feb 06, 2003
0.5731
0.5978
0.5722
0.5910
97,836,816
+0.02(+2.95%)
Feb 05, 2003
0.5738
0.5845
0.5668
0.5740
81,959,312
-0.00(-0.08%)
Feb 04, 2003
0.5878
0.5915
0.5670
0.5745
69,507,352
-0.02(-2.86%)
Feb 03, 2003
0.5861
0.5951
0.5779
0.5914
65,206,920
+0.02(+3.74%)
Jan 31, 2003
0.5564
0.5732
0.5524
0.5701
54,388,440
+0.01(+2.60%)
Jan 30, 2003
0.5391
0.5603
0.5339
0.5557
51,104,492
+0.02(+3.07%)
Jan 29, 2003
0.5300
0.5396
0.5274
0.5391
35,754,116
+0.00(+0.88%)
Jan 28, 2003
0.5343
0.5382
0.5280
0.5344
30,058,090
+0.00(+0.36%)
Jan 27, 2003
0.5327
0.5434
0.5266
0.5325
18,880,140
-0.01(-2.66%)
Jan 24, 2003
0.5590
0.5590
0.5451
0.5471
34,866,012
-0.01(-1.47%)
Jan 23, 2003
0.5519
0.5604
0.5496
0.5552
30,459,852
+0.00(+0.82%)
Jan 22, 2003
0.5585
0.5603
0.5457
0.5507
23,138,280
-0.01(-1.61%)
Jan 21, 2003
0.5685
0.5719
0.5543
0.5597
18,396,440
-0.01(-1.61%)
Jan 17, 2003
0.5791
0.5791
0.5675
0.5688
24,359,424
-0.01(-2.16%)
Jan 16, 2003
0.5819
0.5902
0.5792
0.5814
30,536,504
+0.00(+0.02%)
Jan 15, 2003
0.5812
0.5853
0.5737
0.5813
20,344,454
+0.00(+0.02%)
Jan 14, 2003
0.5853
0.5940
0.5774
0.5812
18,993,796
-0.00(-0.81%)
Jan 13, 2003
0.5908
0.6052
0.5858
0.5859
24,380,568
-0.00(-0.82%)
Jan 10, 2003
0.6020
0.6065
0.5876
0.5908
29,653,686
-0.02(-2.91%)
Jan 09, 2003
0.5980
0.6091
0.5845
0.6085
52,630,732
-0.00(-0.34%)
Jan 08, 2003
0.6299
0.6300
0.6053
0.6105
44,389,340
-0.02(-3.73%)
Jan 07, 2003
0.6815
0.6815
0.6318
0.6342
33,597,292
-0.05(-6.68%)
Jan 06, 2003
0.6804
0.6854
0.6744
0.6796
23,661,628
+0.00(+0.10%)
Jan 03, 2003
0.6832
0.6940
0.6789
0.6789
9,293,374
-0.00(-0.65%)
Jan 02, 2003
0.6876
0.6886
0.6642
0.6834
15,058,120
+0.00(+0.03%)
Dec 31, 2002
0.7046
0.7065
0.6813
0.6832
11,000,859
-0.02(-2.86%)
Dec 30, 2002
0.7075
0.7104
0.6860
0.7033
7,244,919
-0.00(-0.44%)
Dec 27, 2002
0.7108
0.7110
0.7045
0.7064
5,978,843
-0.01(-0.80%)
Dec 26, 2002
0.7019
0.7148
0.6999
0.7121
6,523,335
+0.01(+1.54%)
Dec 24, 2002
0.7163
0.7237
0.6952
0.7013
5,534,791
-0.01(-2.00%)
Dec 23, 2002
0.6810
0.7156
0.6810
0.7156
12,610,548
+0.02(+2.66%)
Dec 20, 2002
0.6810
0.7006
0.6810
0.6971
10,548,878
+0.01(+1.73%)
Dec 19, 2002
0.6801
0.6853
0.6794
0.6853
8,056,372
+0.00(+0.64%)
Dec 18, 2002
0.6814
0.6847
0.6764
0.6809
8,997,339
+0.00(+0.08%)
Dec 17, 2002
0.6809
0.6861
0.6778
0.6803
7,054,611
-0.00(-0.10%)
Dec 16, 2002
0.6693
0.6810
0.6682
0.6810
7,466,945
+0.01(+1.74%)
Dec 13, 2002
0.6676
0.6725
0.6605
0.6694
6,985,889
-0.00(-0.14%)
Dec 12, 2002
0.6648
0.6763
0.6630
0.6703
4,821,136
+0.01(+1.24%)
Dec 11, 2002
0.6597
0.6658
0.6558
0.6621
8,125,094
-0.00(-0.38%)
Dec 10, 2002
0.6476
0.6675
0.6476
0.6646
9,388,528
+0.02(+2.88%)
Dec 09, 2002
0.6787
0.6788
0.6460
0.6460
12,208,787
-0.03(-4.76%)
Dec 06, 2002
0.6644
0.6815
0.6579
0.6783
8,619,366
+0.01(+1.59%)
Dec 05, 2002
0.6895
0.6905
0.6661
0.6677
8,637,869
-0.01(-1.97%)
Dec 04, 2002
0.6748
0.6857
0.6715
0.6811
10,807,908
-0.00(-0.06%)
Dec 03, 2002
0.6904
0.6904
0.6730
0.6815
9,991,170
-0.01(-1.37%)
Dec 02, 2002
0.6868
0.6950
0.6793
0.6909
7,059,898
+0.02(+2.33%)
Nov 29, 2002
0.6834
0.6965
0.6721
0.6752
4,049,331
-0.01(-1.05%)
Nov 27, 2002
0.6707
0.6896
0.6703
0.6824
11,304,824
+0.02(+3.37%)
Nov 26, 2002
0.6914
0.6940
0.6574
0.6602
9,636,986
-0.03(-4.34%)
Nov 25, 2002
0.6864
0.7073
0.6836
0.6902
12,044,910
+0.00(+0.22%)
Nov 22, 2002
0.6745
0.6901
0.6627
0.6887
10,836,983
+0.02(+2.91%)
Nov 21, 2002
0.6346
0.6759
0.6315
0.6692
29,867,782
+0.04(+6.07%)
Nov 20, 2002
0.6210
0.6334
0.6190
0.6309
8,463,420
+0.01(+1.60%)
Nov 19, 2002
0.6276
0.6362
0.6187
0.6209
9,296,017
-0.01(-1.14%)
Nov 18, 2002
0.6468
0.6535
0.6229
0.6281
26,339,156
-0.02(-2.81%)
Nov 15, 2002
0.6507
0.6620
0.6276
0.6463
45,229,868
-0.03(-5.12%)
Nov 14, 2002
0.6650
0.6822
0.6641
0.6812
11,254,603
+0.02(+3.79%)
Nov 13, 2002
0.6536
0.6663
0.6455
0.6563
8,714,520
+0.00(+0.33%)
Nov 12, 2002
0.6413
0.6619
0.6329
0.6541
13,575,304
+0.02(+3.19%)
Nov 11, 2002
0.6621
0.6621
0.6314
0.6339
12,010,549
-0.03(-4.26%)
Nov 08, 2002
0.6696
0.6780
0.6526
0.6621
18,636,968
-0.03(-3.78%)
Nov 07, 2002
0.6890
0.6976
0.6765
0.6881
11,714,514
-0.01(-1.62%)
Nov 06, 2002
0.6669
0.6998
0.6589
0.6994
16,673,095
+0.03(+5.19%)
Nov 05, 2002
0.6655
0.6681
0.6514
0.6649
9,134,784
+0.00(+0.29%)
Nov 04, 2002
0.6531
0.6786
0.6458
0.6630
19,641,372
+0.02(+3.39%)
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.