Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

S&P 500 Growth Ishares ETF (NY: IVW )

86.60 +0.18 (+0.21%)
Official Closing Price Updated: 8:00 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 28, 2003 10.99 11.08 10.99 11.06 188,159 +0.01(+0.07%)
Nov 26, 2003 11.08 11.08 10.96 11.05 501,921 +0.02(+0.22%)
Nov 25, 2003 11.03 11.07 10.99 11.03 1,241,951 -0.01(-0.09%)
Nov 24, 2003 10.94 11.04 10.94 11.04 318,125 +0.19(+1.79%)
Nov 21, 2003 10.86 10.89 10.81 10.84 261,871 -0.02(-0.15%)
Nov 20, 2003 10.95 11.00 10.85 10.86 332,674 -0.12(-1.07%)
Nov 19, 2003 10.86 10.99 10.86 10.98 318,125 +0.14(+1.26%)
Nov 18, 2003 10.98 10.98 10.84 10.84 720,147 -0.09(-0.87%)
Nov 17, 2003 10.91 10.94 10.84 10.94 610,549 -0.06(-0.54%)
Nov 14, 2003 11.07 11.15 10.99 10.99 701,234 -0.05(-0.43%)
Nov 13, 2003 11.01 11.06 11.01 11.04 595,515 -0.02(-0.17%)
Nov 12, 2003 10.93 11.07 10.92 11.06 655,649 +0.16(+1.49%)
Nov 11, 2003 10.91 10.91 10.91 10.90 717,722 -0.01(-0.09%)
Nov 10, 2003 10.98 10.98 10.91 10.91 457,305 -0.07(-0.62%)
Nov 07, 2003 11.03 11.06 10.98 10.98 893,758 -0.06(-0.50%)
Nov 06, 2003 10.96 11.04 10.92 11.03 441,302 +0.07(+0.62%)
Nov 05, 2003 10.96 10.99 10.88 10.96 490,767 +0.01(+0.13%)
Nov 04, 2003 10.96 11.01 10.96 10.95 379,714 -0.09(-0.80%)
Nov 03, 2003 10.96 11.05 10.96 11.04 413,471 +0.09(+0.83%)
Oct 31, 2003 10.97 10.99 10.92 10.95 664,863 -0.01(-0.11%)
Oct 30, 2003 10.96 10.99 10.91 10.96 407,841 +0.02(+0.23%)
Oct 29, 2003 10.94 10.96 10.88 10.94 350,617 -0.01(-0.13%)
Oct 28, 2003 10.79 10.95 10.79 10.95 673,107 +0.17(+1.59%)
Oct 27, 2003 10.82 10.83 10.72 10.78 322,005 +0.04(+0.33%)
Oct 24, 2003 10.71 10.75 10.62 10.74 426,754 -0.04(-0.36%)
Oct 23, 2003 10.78 10.84 10.74 10.78 512,104 -0.03(-0.31%)
Oct 22, 2003 10.88 10.89 10.76 10.82 638,676 -0.17(-1.56%)
Oct 21, 2003 10.92 11.01 10.95 10.99 674,077 +0.07(+0.64%)
Oct 20, 2003 10.89 10.94 10.84 10.92 321,035 +0.06(+0.55%)
Oct 17, 2003 10.98 10.99 10.84 10.86 437,422 -0.12(-1.09%)
Oct 16, 2003 10.92 10.95 10.90 10.98 287,089 +0.02(+0.17%)
Oct 15, 2003 11.02 11.02 10.91 10.96 588,241 -0.01(-0.07%)
Oct 14, 2003 10.92 10.97 10.92 10.97 403,476 +0.06(+0.53%)
Oct 13, 2003 10.96 10.97 10.88 10.91 1,249,225 +0.02(+0.23%)
Oct 10, 2003 10.91 10.91 10.91 10.88 466,034 +0.01(+0.08%)
Oct 09, 2003 10.99 11.01 10.93 10.88 480,583 -0.02(-0.21%)
Oct 08, 2003 10.91 10.91 10.84 10.90 903,457 -0.01(-0.11%)
Oct 07, 2003 10.80 10.87 10.80 10.91 375,349 +0.03(+0.25%)
Oct 06, 2003 10.88 10.89 10.81 10.88 381,653 +0.02(+0.21%)
Oct 03, 2003 10.92 10.93 10.84 10.86 1,786,062 +0.13(+1.25%)
Oct 02, 2003 10.75 10.77 10.68 10.73 719,177 +0.00(+0.04%)
Oct 01, 2003 10.55 10.72 10.54 10.72 520,833 +0.23(+2.16%)
Sep 30, 2003 10.59 10.59 10.44 10.50 1,537,769 -0.10(-0.95%)
Sep 29, 2003 10.58 10.64 10.53 10.60 248,778 +0.05(+0.45%)
Sep 26, 2003 10.53 10.60 10.52 10.55 643,040 +0.01(+0.08%)
Sep 25, 2003 10.67 10.73 10.54 10.54 596,000 -0.10(-0.93%)
Sep 24, 2003 10.88 10.88 10.63 10.64 588,241 -0.22(-2.05%)
Sep 23, 2003 10.76 10.86 10.76 10.86 596,485 +0.08(+0.75%)
Sep 22, 2003 10.83 10.83 10.74 10.78 531,502 -0.13(-1.17%)
Sep 19, 2003 10.97 10.97 10.88 10.91 355,951 -0.05(-0.45%)
Sep 18, 2003 10.82 10.98 10.82 10.96 578,057 +0.09(+0.85%)
Sep 17, 2003 10.85 10.85 10.85 10.87 304,547 -0.01(-0.10%)
Sep 16, 2003 10.74 10.88 10.74 10.88 343,343 +0.14(+1.27%)
Sep 15, 2003 10.77 10.78 10.70 10.74 331,219 -0.05(-0.44%)
Sep 12, 2003 10.72 10.79 10.62 10.79 381,653 +0.03(+0.29%)
Sep 11, 2003 10.73 10.80 10.68 10.76 300,182 +0.09(+0.89%)
Sep 10, 2003 10.73 10.78 10.64 10.66 238,594 -0.09(-0.88%)
Sep 09, 2003 10.82 10.83 10.73 10.76 473,794 -0.10(-0.91%)
Sep 08, 2003 10.79 10.87 10.75 10.86 338,978 +0.11(+1.02%)
Sep 05, 2003 10.76 10.82 10.70 10.75 324,915 -0.05(-0.46%)
Sep 04, 2003 10.78 10.82 10.72 10.80 1,272,503 +0.03(+0.25%)
Sep 03, 2003 10.73 10.83 10.72 10.77 637,221 +0.06(+0.60%)
Sep 02, 2003 10.58 10.72 10.51 10.71 475,248 +0.16(+1.52%)
Aug 29, 2003 10.05 10.56 10.05 10.55 864,661 +0.04(+0.39%)
Aug 28, 2003 10.50 10.52 10.41 10.50 437,422 +0.05(+0.47%)
Aug 27, 2003 10.42 10.47 10.41 10.45 418,025 -0.01(-0.08%)
Aug 26, 2003 10.39 10.46 10.30 10.46 1,111,015 +0.04(+0.36%)
Aug 25, 2003 10.38 10.43 10.34 10.43 524,713 +0.02(+0.24%)
Aug 22, 2003 10.57 10.57 10.37 10.40 281,269 -0.06(-0.57%)
Aug 21, 2003 10.50 10.52 10.41 10.46 601,335 +0.02(+0.16%)
Aug 20, 2003 10.40 10.48 10.40 10.44 537,807 -0.02(-0.16%)
Aug 19, 2003 10.49 10.49 10.37 10.46 527,138 +0.00(+0.02%)
Aug 18, 2003 10.39 10.46 10.35 10.46 666,803 +0.12(+1.16%)
Aug 15, 2003 10.33 10.37 10.30 10.34 118,812 +0.05(+0.52%)
Aug 14, 2003 10.29 10.34 10.23 10.29 636,736 +0.02(+0.24%)
Aug 13, 2003 10.34 10.34 10.22 10.26 669,228 -0.10(-0.96%)
Aug 12, 2003 10.25 10.36 10.22 10.36 193,009 +0.12(+1.17%)
Aug 11, 2003 10.24 10.31 10.20 10.24 565,934 +0.01(+0.14%)
Aug 08, 2003 10.24 10.27 10.18 10.23 602,790 +0.01(+0.10%)
Aug 07, 2003 10.09 10.22 10.06 10.22 669,228 +0.11(+1.10%)
Aug 06, 2003 10.10 10.21 10.03 10.10 1,815,159 +0.05(+0.51%)
Aug 05, 2003 10.29 10.31 10.05 10.05 1,824,373 -0.26(-2.54%)
Aug 04, 2003 10.28 10.35 10.13 10.31 1,111,500 +0.04(+0.38%)
Aug 01, 2003 10.33 10.34 10.23 10.28 297,757 -0.09(-0.84%)
Jul 31, 2003 10.41 10.55 10.34 10.36 437,907 +0.05(+0.50%)
Jul 30, 2003 10.39 10.39 10.30 10.31 577,087 -0.02(-0.24%)
Jul 29, 2003 10.44 10.45 10.28 10.34 913,641 -0.08(-0.73%)
Jul 28, 2003 10.43 10.49 10.37 10.41 800,648 -0.03(-0.32%)
Jul 25, 2003 10.31 10.46 10.23 10.44 1,426,716 +0.15(+1.48%)
Jul 24, 2003 10.42 10.50 10.27 10.29 713,358 -0.09(-0.85%)
Jul 23, 2003 10.38 10.39 10.26 10.38 374,379 +0.03(+0.28%)
Jul 22, 2003 10.33 10.37 10.22 10.35 507,740 +0.08(+0.74%)
Jul 21, 2003 10.35 10.37 10.22 10.28 631,402 -0.16(-1.54%)
Jul 18, 2003 10.42 10.44 10.31 10.44 441,302 +0.08(+0.82%)
Jul 17, 2003 10.42 10.46 10.30 10.35 611,034 -0.15(-1.43%)
Jul 16, 2003 10.55 10.55 10.41 10.50 603,275 -0.01(-0.06%)
Jul 15, 2003 10.57 10.60 10.47 10.51 419,479 -0.04(-0.37%)
Jul 14, 2003 10.65 10.69 10.52 10.55 518,409 +0.04(+0.35%)
Jul 11, 2003 10.46 10.54 10.42 10.51 974,745 +0.08(+0.77%)
Jul 10, 2003 10.42 10.47 10.33 10.43 1,236,132 -0.10(-0.92%)
Jul 09, 2003 10.61 10.64 10.47 10.53 427,239 -0.08(-0.76%)
Jul 08, 2003 10.55 10.63 10.52 10.61 368,075 +0.03(+0.27%)
Jul 07, 2003 10.50 10.60 10.50 10.58 756,518 +0.22(+2.09%)
Jul 03, 2003 10.41 10.49 10.31 10.36 395,232 -0.10(-0.93%)
Jul 02, 2003 10.34 10.47 10.34 10.46 291,453 +0.12(+1.12%)
Jul 01, 2003 10.21 10.35 10.11 10.34 1,096,467 +0.12(+1.13%)
Jun 30, 2003 10.34 10.34 10.20 10.23 493,676 -0.00(-0.04%)
Jun 27, 2003 10.32 10.40 10.22 10.23 313,276 -0.12(-1.12%)
Jun 26, 2003 10.22 10.37 10.22 10.35 861,752 +0.09(+0.90%)
Jun 25, 2003 10.35 10.43 10.21 10.25 354,981 -0.10(-0.96%)
Jun 24, 2003 10.35 10.41 10.29 10.35 445,667 +0.02(+0.22%)
Jun 23, 2003 10.37 10.41 10.25 10.33 324,430 -0.08(-0.77%)
Jun 20, 2003 10.51 10.51 10.41 10.41 1,187,152 -0.01(-0.14%)
Jun 19, 2003 10.59 10.61 10.42 10.43 628,492 -0.16(-1.48%)
Jun 18, 2003 10.57 10.67 10.53 10.58 840,414 -0.02(-0.16%)
Jun 17, 2003 10.60 10.65 10.53 10.60 653,224 +0.05(+0.49%)
Jun 16, 2003 10.32 10.55 10.32 10.55 475,248 +0.22(+2.12%)
Jun 13, 2003 10.42 10.46 10.24 10.33 581,937 -0.10(-0.97%)
Jun 12, 2003 10.46 10.46 10.34 10.43 308,426 +0.02(+0.22%)
Jun 11, 2003 10.30 10.42 10.27 10.41 789,495 +0.09(+0.92%)
Jun 10, 2003 10.28 10.31 10.21 10.31 551,870 +0.12(+1.19%)
Jun 09, 2003 10.22 10.29 10.16 10.19 1,218,673 -0.09(-0.90%)
Jun 06, 2003 10.43 10.51 10.26 10.28 622,673 -0.04(-0.36%)
Jun 05, 2003 10.25 10.32 10.19 10.32 2,403,401 +0.01(+0.14%)
Jun 04, 2003 10.17 10.31 10.13 10.31 371,470 +0.14(+1.40%)
Jun 03, 2003 10.05 10.16 10.05 10.16 360,801 +0.09(+0.94%)
Jun 02, 2003 10.18 10.21 10.04 10.07 1,175,028 -0.04(-0.39%)
May 30, 2003 10.04 10.12 10.01 10.11 1,326,332 +0.14(+1.41%)
May 29, 2003 10.00 10.10 9.929 9.968 621,703 -0.00(-0.02%)
May 28, 2003 9.995 10.04 9.941 9.970 2,175,960 +0.01(+0.14%)
May 27, 2003 9.723 9.987 9.723 9.956 405,416 +0.18(+1.81%)
May 23, 2003 9.791 9.815 9.735 9.778 692,505 +0.00(+0.02%)
May 22, 2003 9.706 9.863 9.702 9.776 497,071 +0.06(+0.62%)
May 21, 2003 9.692 9.737 9.634 9.717 505,800 +0.01(+0.15%)
May 20, 2003 9.760 9.772 9.607 9.702 886,484 -0.04(-0.42%)
May 19, 2003 9.923 9.937 9.702 9.743 459,245 -0.24(-2.40%)
May 16, 2003 10.04 10.06 9.952 9.983 565,449 -0.07(-0.72%)
May 15, 2003 10.06 10.09 9.972 10.05 613,459 +0.07(+0.66%)
May 14, 2003 10.10 10.10 9.939 9.989 885,999 -0.02(-0.21%)
May 13, 2003 10.05 10.09 9.991 10.01 896,668 -0.07(-0.68%)
May 12, 2003 9.941 10.09 9.923 10.08 439,362 +0.15(+1.54%)
May 09, 2003 9.875 9.962 9.830 9.925 275,935 +0.12(+1.20%)
May 08, 2003 9.783 9.896 9.766 9.807 678,442 -0.08(-0.85%)
May 07, 2003 9.917 9.980 9.861 9.892 675,047 -0.06(-0.64%)
May 06, 2003 9.844 10.01 9.844 9.956 1,465,512 +0.09(+0.90%)
May 05, 2003 9.925 9.943 9.832 9.867 3,247,695 -0.02(-0.25%)
May 02, 2003 9.752 9.910 9.733 9.892 810,832 +0.15(+1.50%)
May 01, 2003 9.760 9.809 9.628 9.745 551,870 -0.03(-0.27%)
Apr 30, 2003 9.768 9.834 9.723 9.772 1,107,620 -0.03(-0.32%)
Apr 29, 2003 9.809 9.873 9.737 9.803 1,261,834 +0.03(+0.34%)
Apr 28, 2003 9.634 9.820 9.618 9.770 459,245 +0.16(+1.72%)
Apr 25, 2003 9.741 9.743 9.566 9.605 552,840 -0.09(-0.98%)
Apr 24, 2003 9.671 9.787 9.657 9.700 316,670 -0.07(-0.76%)
Apr 23, 2003 9.747 9.813 9.698 9.774 445,182 +0.04(+0.36%)
Apr 22, 2003 9.496 9.743 9.481 9.739 805,983 +0.20(+2.05%)
Apr 21, 2003 9.580 9.624 9.514 9.543 850,598 +0.01(+0.06%)
Apr 15, 2003 9.496 9.560 9.475 9.537 608,124 +0.03(+0.30%)
Apr 14, 2003 9.368 9.508 9.333 9.508 1,822,918 +0.17(+1.81%)
Apr 11, 2003 9.428 9.486 9.294 9.339 410,265 -0.02(-0.22%)
Apr 10, 2003 9.331 9.360 9.244 9.360 324,915 +0.05(+0.53%)
Apr 09, 2003 9.446 9.554 9.308 9.310 768,642 -0.15(-1.59%)
Apr 08, 2003 9.481 9.514 9.415 9.461 1,075,129 -0.01(-0.09%)
Apr 07, 2003 9.712 9.745 9.457 9.469 2,320,475 +0.00(+0.04%)
Apr 04, 2003 9.521 9.537 9.413 9.465 364,195 -0.01(-0.09%)
Apr 03, 2003 9.523 9.570 9.450 9.473 798,709 -0.00(-0.04%)
Apr 02, 2003 9.415 9.533 9.205 9.477 1,930,577 +0.25(+2.70%)
Apr 01, 2003 9.189 9.273 9.125 9.228 1,115,380 +0.10(+1.06%)
Mar 31, 2003 9.160 9.277 9.081 9.131 34,334,304 -0.20(-2.14%)
Mar 28, 2003 9.323 9.405 9.261 9.331 996,567 -0.06(-0.59%)
Mar 27, 2003 9.275 9.446 9.244 9.387 822,471 -0.00(-0.02%)
Mar 26, 2003 9.420 9.450 9.345 9.389 2,052,784 -0.06(-0.68%)
Mar 25, 2003 9.321 9.506 9.306 9.453 1,722,049 +0.12(+1.24%)
Mar 24, 2003 9.455 9.479 9.300 9.337 2,305,442 -0.33(-3.45%)
Mar 21, 2003 9.560 9.653 9.479 9.671 5,095,831 +0.23(+2.40%)
Mar 20, 2003 9.352 9.486 9.283 9.444 1,243,891 +0.00(+0.00%)
Mar 19, 2003 9.380 9.465 9.267 9.444 1,159,995 +0.09(+1.01%)
Mar 18, 2003 9.349 9.358 9.246 9.349 2,242,398 +0.01(+0.13%)
Mar 17, 2003 8.954 9.339 8.937 9.337 2,479,053 +0.35(+3.85%)
Mar 14, 2003 9.048 9.086 8.929 8.991 1,513,522 +0.02(+0.18%)
Mar 13, 2003 8.830 8.993 8.745 8.974 789,980 +0.29(+3.37%)
Mar 12, 2003 8.628 8.696 8.506 8.681 390,383 +0.06(+0.72%)
Mar 11, 2003 8.679 8.723 8.593 8.619 397,172 -0.04(-0.41%)
Mar 10, 2003 8.822 8.822 8.622 8.655 274,480 -0.25(-2.76%)
Mar 07, 2003 8.650 8.900 8.650 8.900 407,841 +0.11(+1.20%)
Mar 06, 2003 8.811 8.873 8.772 8.795 291,453 -0.08(-0.88%)
Mar 05, 2003 8.760 8.875 8.754 8.873 544,111 +0.08(+0.89%)
Mar 04, 2003 8.921 8.921 8.795 8.795 280,784 -0.11(-1.20%)
Mar 03, 2003 9.102 9.114 8.885 8.902 755,063 -0.07(-0.76%)
Feb 28, 2003 8.995 9.071 8.966 8.970 257,992 +0.02(+0.25%)
Feb 27, 2003 8.890 9.026 8.881 8.947 344,797 +0.11(+1.24%)
Feb 26, 2003 8.974 9.032 8.838 8.838 458,275 -0.14(-1.58%)
Feb 25, 2003 8.826 8.999 8.762 8.980 1,057,671 +0.07(+0.81%)
Feb 24, 2003 9.005 9.022 8.908 8.908 715,298 -0.17(-1.86%)
Feb 21, 2003 9.003 9.121 8.894 9.077 1,391,800 +0.10(+1.08%)
Feb 20, 2003 9.063 9.073 8.764 8.980 255,567 -0.01(-0.16%)
Feb 19, 2003 9.083 9.090 8.954 8.995 316,185 -0.11(-1.22%)
Feb 18, 2003 9.003 9.112 8.980 9.106 1,332,151 +0.19(+2.10%)
Feb 14, 2003 8.723 8.918 8.702 8.918 512,589 +0.20(+2.32%)
Feb 13, 2003 8.745 8.745 8.586 8.716 524,228 -0.04(-0.40%)
Feb 12, 2003 8.842 8.867 8.747 8.751 3,555,152 -0.08(-0.86%)
Feb 11, 2003 8.871 8.962 8.768 8.828 632,371 -0.07(-0.74%)
Feb 10, 2003 8.836 8.894 8.737 8.894 379,714 +0.09(+1.05%)
Feb 07, 2003 8.980 8.980 8.766 8.801 258,962 -0.08(-0.91%)
Feb 06, 2003 8.906 8.951 8.830 8.881 1,299,175 -0.03(-0.37%)
Feb 05, 2003 9.057 9.108 8.900 8.914 224,530 -0.04(-0.46%)
Feb 04, 2003 8.984 8.984 8.865 8.956 311,336 -0.11(-1.23%)
Feb 03, 2003 9.042 9.125 9.034 9.067 1,241,466 +0.06(+0.71%)
Jan 31, 2003 8.875 9.059 8.867 9.003 317,640 +0.07(+0.76%)
Jan 30, 2003 9.156 9.156 8.904 8.935 513,074 -0.20(-2.17%)
Jan 29, 2003 8.991 9.164 8.918 9.133 916,551 +0.10(+1.07%)
Jan 28, 2003 9.005 9.094 8.937 9.036 935,949 +0.11(+1.27%)
Jan 27, 2003 8.960 9.050 8.861 8.923 3,178,833 -0.14(-1.57%)
Jan 24, 2003 9.259 9.286 9.032 9.065 2,704,554 -0.25(-2.70%)
Jan 23, 2003 9.362 9.364 9.228 9.316 429,663 +0.06(+0.67%)
Jan 22, 2003 9.279 9.385 9.220 9.255 599,395 -0.06(-0.60%)
Jan 21, 2003 9.448 9.496 9.302 9.310 2,823,366 -0.13(-1.42%)
Jan 17, 2003 9.481 9.531 9.370 9.444 779,311 -0.15(-1.61%)
Jan 16, 2003 9.692 9.714 9.541 9.599 757,003 -0.04(-0.45%)
Jan 15, 2003 9.692 9.741 9.613 9.642 463,125 -0.15(-1.54%)
Jan 14, 2003 9.708 9.793 9.702 9.793 304,062 +0.07(+0.72%)
Jan 13, 2003 9.851 9.857 9.692 9.723 1,308,874 -0.01(-0.13%)
Jan 10, 2003 9.692 9.820 9.651 9.735 231,320 -0.02(-0.19%)
Jan 09, 2003 9.665 9.776 9.644 9.754 559,629 +0.17(+1.81%)
Jan 08, 2003 9.684 9.698 9.545 9.580 570,298 -0.11(-1.11%)
Jan 07, 2003 9.671 9.778 9.663 9.688 664,378 -0.02(-0.25%)
Jan 06, 2003 9.589 9.776 9.589 9.712 649,830 +0.14(+1.51%)
Jan 03, 2003 9.576 9.599 9.498 9.568 351,587 +0.00(+0.00%)
Jan 02, 2003 9.331 9.574 9.323 9.568 816,167 +0.31(+3.32%)
Dec 31, 2002 9.290 9.304 9.158 9.261 3,904,799 -0.04(-0.44%)
Dec 30, 2002 9.226 9.333 9.176 9.302 972,320 +0.05(+0.56%)
Dec 27, 2002 9.316 9.370 9.220 9.250 815,682 -0.08(-0.82%)
Dec 26, 2002 9.420 9.512 9.312 9.327 692,505 -0.08(-0.81%)
Dec 24, 2002 9.448 9.463 9.403 9.403 626,067 -0.05(-0.48%)
Dec 23, 2002 9.352 9.504 9.352 9.448 1,198,791 +0.06(+0.64%)
Dec 20, 2002 9.430 9.448 9.364 9.389 1,094,042 +0.07(+0.77%)
Dec 19, 2002 9.356 9.498 9.267 9.316 554,780 -0.06(-0.59%)
Dec 18, 2002 9.403 9.440 9.327 9.372 902,002 -0.11(-1.17%)
Dec 17, 2002 9.591 9.615 9.483 9.483 583,877 -0.11(-1.12%)
Dec 16, 2002 9.418 9.624 9.418 9.591 793,374 +0.16(+1.66%)
Dec 13, 2002 9.496 9.572 9.434 9.434 836,535 -0.18(-1.82%)
Dec 12, 2002 9.644 9.690 9.552 9.609 507,740 -0.07(-0.77%)
Dec 11, 2002 9.589 9.731 9.572 9.684 574,178 -0.00(-0.04%)
Dec 10, 2002 9.564 9.688 9.554 9.688 1,427,201 +0.12(+1.29%)
Dec 09, 2002 9.640 9.710 9.541 9.564 1,681,799 -0.15(-1.53%)
Dec 06, 2002 9.599 9.764 9.568 9.712 313,761 +0.01(+0.13%)
Dec 05, 2002 9.877 9.877 9.665 9.700 443,242 -0.09(-0.88%)
Dec 04, 2002 9.712 9.900 9.700 9.787 636,736 -0.02(-0.23%)
Dec 03, 2002 9.826 9.853 9.747 9.809 1,239,526 -0.13(-1.27%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.