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
)
35.93
+0.42 (+1.18%)
Official Closing Price
Updated: 4:10 PM EDT, Jun 17, 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 (%)
Nov 30, 2001
3.669
3.789
3.650
3.770
65,287,900
+0.10(+2.76%)
Nov 29, 2001
3.480
3.695
3.470
3.669
47,244,500
+0.21(+6.10%)
Nov 28, 2001
3.480
3.575
3.449
3.458
35,125,544
-0.02(-0.64%)
Nov 27, 2001
3.652
3.652
3.429
3.480
55,386,020
-0.14(-3.93%)
Nov 26, 2001
3.590
3.652
3.585
3.623
43,426,884
+0.03(+0.91%)
Nov 23, 2001
3.540
3.629
3.539
3.590
14,840,572
+0.07(+2.05%)
Nov 21, 2001
3.515
3.568
3.455
3.518
32,371,846
-0.07(-2.05%)
Nov 20, 2001
3.686
3.686
3.575
3.592
39,628,520
-0.10(-2.78%)
Nov 19, 2001
3.686
3.746
3.652
3.695
40,001,240
+0.01(+0.23%)
Nov 16, 2001
3.768
3.773
3.662
3.686
59,293,460
-0.10(-2.67%)
Nov 15, 2001
3.743
3.835
3.677
3.787
78,579,848
+0.00(+0.05%)
Nov 14, 2001
3.917
4.001
3.676
3.785
146,161,232
+0.32(+9.14%)
Nov 13, 2001
3.343
3.497
3.338
3.468
69,855,624
+0.16(+4.82%)
Nov 12, 2001
3.240
3.326
3.163
3.309
40,111,484
+0.05(+1.63%)
Nov 09, 2001
3.146
3.307
3.137
3.256
46,128,672
+0.11(+3.49%)
Nov 08, 2001
3.266
3.275
3.139
3.146
79,189,376
-0.14(-4.33%)
Nov 07, 2001
3.429
3.429
3.259
3.288
123,879,080
-0.11(-3.18%)
Nov 06, 2001
2.897
3.436
2.891
3.396
202,394,768
+0.50(+17.29%)
Nov 05, 2001
2.889
2.949
2.872
2.896
51,277,344
-0.01(-0.18%)
Nov 02, 2001
2.880
2.915
2.863
2.901
55,050,048
-0.07(-2.20%)
Nov 01, 2001
2.885
2.990
2.849
2.966
34,402,268
+0.08(+2.79%)
Oct 31, 2001
2.932
3.016
2.865
2.885
38,438,032
-0.02(-0.82%)
Oct 30, 2001
2.957
2.957
2.884
2.909
46,099,508
-0.07(-2.47%)
Oct 29, 2001
3.043
3.059
2.976
2.983
43,653,200
-0.08(-2.52%)
Oct 26, 2001
3.060
3.100
3.035
3.060
42,934,008
-0.05(-1.60%)
Oct 25, 2001
3.052
3.129
2.997
3.110
52,414,172
+0.02(+0.67%)
Oct 24, 2001
3.069
3.110
3.002
3.089
50,345,836
+0.02(+0.56%)
Oct 23, 2001
3.137
3.206
3.052
3.072
60,940,664
-0.07(-2.08%)
Oct 22, 2001
3.086
3.144
3.077
3.137
41,838,012
+0.00(+0.05%)
Oct 19, 2001
3.041
3.146
2.985
3.136
46,842,616
+0.12(+3.92%)
Oct 18, 2001
3.035
3.064
3.000
3.017
69,113,680
-0.07(-2.28%)
Oct 17, 2001
3.206
3.215
3.079
3.088
46,745,788
-0.08(-2.65%)
Oct 16, 2001
3.163
3.206
3.100
3.172
38,852,164
+0.07(+2.10%)
Oct 15, 2001
3.120
3.144
3.086
3.107
39,480,948
-0.04(-1.25%)
Oct 12, 2001
3.069
3.163
3.043
3.146
89,871,696
+0.04(+1.38%)
Oct 11, 2001
2.992
3.103
2.983
3.103
71,089,856
+0.19(+6.47%)
Oct 10, 2001
2.867
2.957
2.846
2.915
54,967,804
+0.05(+1.67%)
Oct 09, 2001
2.906
2.913
2.843
2.867
53,035,372
-0.04(-1.36%)
Oct 08, 2001
2.795
2.956
2.743
2.906
48,642,640
+0.09(+3.04%)
Oct 05, 2001
2.675
2.820
2.675
2.820
64,634,036
+0.08(+2.81%)
Oct 04, 2001
2.745
2.867
2.709
2.743
86,874,184
+0.00(+0.00%)
Oct 03, 2001
2.572
2.771
2.546
2.743
80,939,240
+0.13(+4.92%)
Oct 02, 2001
2.623
2.676
2.565
2.614
80,933,992
-0.06(-2.24%)
Oct 01, 2001
2.726
2.774
2.572
2.675
46,783,120
-0.08(-2.80%)
Sep 28, 2001
2.777
2.788
2.702
2.752
51,317,592
-0.03(-0.93%)
Sep 27, 2001
2.760
2.784
2.663
2.777
65,614,540
+0.03(+1.25%)
Sep 26, 2001
2.786
2.815
2.692
2.743
76,656,744
-0.00(-0.06%)
Sep 25, 2001
2.726
2.777
2.700
2.745
75,207,280
-0.02(-0.56%)
Sep 24, 2001
2.704
2.760
2.657
2.760
101,112,224
+0.20(+7.62%)
Sep 21, 2001
2.272
2.657
2.143
2.565
118,010,048
+0.08(+3.17%)
Sep 20, 2001
2.554
2.623
2.464
2.486
70,241,176
-0.15(-5.84%)
Sep 19, 2001
2.777
2.779
2.558
2.640
106,542,624
-0.14(-4.94%)
Sep 18, 2001
2.863
2.863
2.726
2.777
82,529,280
+0.03(+1.12%)
Sep 17, 2001
2.752
2.870
2.657
2.747
106,110,992
-0.32(-10.45%)
Sep 10, 2001
3.086
3.117
3.002
3.067
78,605,512
-0.03(-1.05%)
Sep 07, 2001
2.992
3.100
2.987
3.100
101,844,248
+0.07(+2.15%)
Sep 06, 2001
3.086
3.141
2.949
3.035
108,927,104
-0.09(-2.80%)
Sep 05, 2001
3.235
3.257
2.915
3.122
232,223,488
-0.14(-4.16%)
Sep 04, 2001
3.626
3.643
3.215
3.257
216,736,624
-0.72(-18.14%)
Aug 31, 2001
3.969
4.029
3.945
3.979
30,114,526
-0.03(-0.81%)
Aug 30, 2001
4.046
4.142
3.947
4.012
31,923,298
-0.09(-2.30%)
Aug 29, 2001
4.183
4.264
4.097
4.106
17,566,272
-0.11(-2.68%)
Aug 28, 2001
4.295
4.303
4.166
4.219
15,107,134
-0.07(-1.64%)
Aug 27, 2001
4.346
4.349
4.257
4.289
15,784,914
-0.02(-0.44%)
Aug 24, 2001
4.149
4.343
4.125
4.308
22,555,710
+0.19(+4.66%)
Aug 23, 2001
4.200
4.224
4.099
4.116
21,587,452
-0.08(-2.00%)
Aug 22, 2001
4.168
4.233
4.113
4.200
28,395,580
-0.03(-0.81%)
Aug 21, 2001
4.235
4.351
4.175
4.235
31,064,118
-0.01(-0.16%)
Aug 20, 2001
4.166
4.260
4.132
4.241
27,429,656
+0.12(+2.87%)
Aug 17, 2001
4.137
4.221
4.029
4.123
51,914,880
-0.01(-0.33%)
Aug 16, 2001
4.072
4.137
3.957
4.137
43,439,136
+0.01(+0.12%)
Aug 15, 2001
4.260
4.286
4.116
4.132
31,787,976
-0.13(-3.06%)
Aug 14, 2001
4.312
4.349
4.243
4.262
16,275,458
-0.00(-0.04%)
Aug 13, 2001
4.277
4.346
4.245
4.264
17,235,548
-0.04(-0.92%)
Aug 10, 2001
4.277
4.303
4.200
4.303
21,305,142
+0.07(+1.62%)
Aug 09, 2001
4.243
4.288
4.209
4.235
20,906,174
-0.01(-0.20%)
Aug 08, 2001
4.307
4.363
4.226
4.243
31,471,834
-0.06(-1.47%)
Aug 07, 2001
4.336
4.355
4.243
4.307
18,430,704
-0.02(-0.44%)
Aug 06, 2001
4.355
4.365
4.269
4.325
19,533,700
-0.01(-0.24%)
Aug 03, 2001
4.449
4.449
4.303
4.336
26,856,284
-0.11(-2.39%)
Aug 02, 2001
4.475
4.533
4.418
4.442
34,531,760
+0.07(+1.57%)
Aug 01, 2001
4.286
4.423
4.255
4.373
32,699,654
+0.15(+3.45%)
Jul 31, 2001
4.151
4.320
4.115
4.228
41,188,232
+0.08(+1.86%)
Jul 30, 2001
4.140
4.197
4.080
4.151
32,500,170
-0.03(-0.62%)
Jul 27, 2001
4.115
4.235
4.055
4.176
34,415,684
+0.06(+1.50%)
Jul 26, 2001
4.284
4.284
4.020
4.115
96,525,256
-0.29(-6.54%)
Jul 25, 2001
4.415
4.543
4.372
4.403
38,939,076
-0.01(-0.27%)
Jul 24, 2001
4.488
4.488
4.391
4.415
22,324,728
-0.08(-1.72%)
Jul 23, 2001
4.529
4.543
4.312
4.492
40,884,336
-0.04(-0.83%)
Jul 20, 2001
4.545
4.624
4.427
4.529
44,711,284
-0.02(-0.34%)
Jul 19, 2001
4.499
4.591
4.475
4.545
35,200,788
+0.05(+1.03%)
Jul 18, 2001
4.526
4.576
4.416
4.499
35,005,388
-0.03(-0.61%)
Jul 17, 2001
4.526
4.578
4.483
4.526
29,630,980
+0.00(+0.00%)
Jul 16, 2001
4.766
4.766
4.511
4.526
38,744,840
-0.27(-5.65%)
Jul 13, 2001
4.632
4.818
4.612
4.797
24,846,860
+0.16(+3.55%)
Jul 12, 2001
4.421
4.682
4.380
4.632
26,084,012
+0.21(+4.77%)
Jul 11, 2001
4.363
4.452
4.288
4.421
23,866,356
+0.06(+1.34%)
Jul 10, 2001
4.578
4.629
4.320
4.363
42,487,212
-0.21(-4.68%)
Jul 09, 2001
4.531
4.644
4.464
4.578
20,257,558
+0.05(+1.02%)
Jul 06, 2001
4.641
4.641
4.457
4.531
28,071,272
-0.21(-4.34%)
Jul 05, 2001
4.869
4.878
4.715
4.737
33,969,468
-0.13(-2.71%)
Jul 03, 2001
4.920
4.962
4.824
4.869
9,826,053
-0.05(-1.05%)
Jul 02, 2001
4.903
4.999
4.818
4.920
32,324,018
+0.02(+0.35%)
Jun 29, 2001
4.629
4.929
4.608
4.903
42,214,232
+0.23(+4.95%)
Jun 28, 2001
4.543
4.715
4.543
4.672
31,573,326
+0.14(+3.02%)
Jun 27, 2001
4.545
4.663
4.483
4.535
24,222,744
-0.01(-0.23%)
Jun 26, 2001
4.605
4.626
4.492
4.545
25,820,950
-0.06(-1.30%)
Jun 25, 2001
4.521
4.624
4.476
4.605
17,870,164
+0.08(+1.86%)
Jun 22, 2001
4.569
4.595
4.466
4.521
25,279,076
-0.05(-1.05%)
Jun 21, 2001
4.617
4.718
4.470
4.569
28,931,036
-0.05(-1.04%)
Jun 20, 2001
4.457
4.648
4.360
4.617
32,469,838
+0.16(+3.58%)
Jun 19, 2001
4.579
4.653
4.387
4.457
33,816,064
-0.12(-2.66%)
Jun 18, 2001
4.629
4.655
4.576
4.579
26,853,952
-0.05(-1.07%)
Jun 15, 2001
4.617
4.811
4.617
4.629
57,825,328
+0.03(+0.75%)
Jun 14, 2001
4.670
4.670
4.562
4.595
56,640,088
-0.19(-3.94%)
Jun 13, 2001
4.852
4.903
4.740
4.783
21,074,160
-0.07(-1.41%)
Jun 12, 2001
4.766
4.943
4.634
4.852
25,428,982
+0.09(+1.80%)
Jun 11, 2001
4.818
4.818
4.668
4.766
36,500,936
-0.13(-2.59%)
Jun 08, 2001
4.963
4.963
4.835
4.893
23,564,212
-0.12(-2.43%)
Jun 07, 2001
4.922
5.075
4.852
5.015
38,726,760
+0.09(+1.88%)
Jun 06, 2001
5.152
5.184
4.886
4.922
54,820,232
-0.23(-4.46%)
Jun 05, 2001
5.075
5.190
4.992
5.152
40,134,232
+0.08(+1.52%)
Jun 04, 2001
5.015
5.140
4.974
5.075
24,232,076
+0.06(+1.20%)
Jun 01, 2001
5.027
5.109
4.989
5.015
23,779,446
-0.01(-0.24%)
May 31, 2001
4.943
5.143
4.929
5.027
27,178,260
+0.08(+1.70%)
May 30, 2001
5.068
5.068
4.941
4.943
39,396,956
-0.24(-4.57%)
May 29, 2001
5.152
5.220
5.059
5.179
36,765,164
+0.03(+0.53%)
May 25, 2001
5.159
5.178
5.126
5.152
24,299,154
-0.01(-0.13%)
May 24, 2001
5.071
5.195
5.049
5.159
24,297,988
+0.09(+1.72%)
May 23, 2001
5.280
5.313
5.058
5.071
37,966,736
-0.21(-3.96%)
May 22, 2001
5.272
5.378
5.195
5.280
41,798,348
+0.01(+0.16%)
May 21, 2001
5.118
5.306
4.989
5.272
46,711,376
+0.15(+3.02%)
May 18, 2001
5.160
5.160
4.939
5.118
60,947,080
-0.18(-3.40%)
May 17, 2001
4.773
5.315
4.773
5.298
176,664,816
+0.71(+15.56%)
May 16, 2001
4.355
4.759
4.307
4.584
52,478,332
+0.23(+5.28%)
May 15, 2001
4.440
4.440
4.303
4.355
41,441,960
-0.09(-1.93%)
May 14, 2001
4.470
4.470
4.286
4.440
38,548,272
-0.05(-1.11%)
May 11, 2001
4.557
4.629
4.440
4.490
32,283,188
-0.07(-1.47%)
May 10, 2001
4.629
4.747
4.552
4.557
30,362,422
-0.07(-1.56%)
May 09, 2001
4.686
4.687
4.562
4.629
39,074,396
-0.06(-1.21%)
May 08, 2001
4.744
4.809
4.607
4.686
36,941,316
-0.06(-1.23%)
May 07, 2001
4.756
4.886
4.674
4.744
34,131,040
-0.01(-0.25%)
May 04, 2001
4.727
4.775
4.629
4.756
40,366,960
+0.03(+0.62%)
May 03, 2001
4.859
4.859
4.692
4.727
49,551,400
-0.19(-3.77%)
May 02, 2001
4.878
5.015
4.845
4.912
44,667,536
+0.03(+0.70%)
May 01, 2001
4.874
4.903
4.749
4.878
41,148,568
+0.00(+0.07%)
Apr 30, 2001
4.867
5.030
4.819
4.874
34,700,328
+0.01(+0.14%)
Apr 27, 2001
4.814
4.929
4.814
4.867
30,152,440
+0.08(+1.57%)
Apr 26, 2001
5.006
5.040
4.792
4.792
45,139,416
-0.21(-4.28%)
Apr 25, 2001
5.044
5.097
4.896
5.006
38,573,936
-0.04(-0.75%)
Apr 24, 2001
5.308
5.358
4.972
5.044
39,577,776
-0.26(-4.97%)
Apr 23, 2001
5.318
5.318
5.188
5.308
29,858,462
-0.13(-2.33%)
Apr 20, 2001
5.572
5.589
5.320
5.435
47,310,412
-0.14(-2.46%)
Apr 19, 2001
5.469
5.606
5.143
5.572
79,630,344
+0.10(+1.88%)
Apr 18, 2001
5.121
5.829
5.121
5.469
88,115,424
+0.45(+9.06%)
Apr 17, 2001
5.142
5.220
4.790
5.015
44,730,532
-0.13(-2.47%)
Apr 16, 2001
5.208
5.208
5.059
5.142
25,337,406
-0.11(-2.06%)
Apr 12, 2001
5.186
5.263
5.083
5.250
29,316,006
+0.06(+1.22%)
Apr 11, 2001
5.114
5.392
5.061
5.186
42,525,708
+0.07(+1.41%)
Apr 10, 2001
4.958
5.186
4.958
5.114
54,460,928
+0.23(+4.67%)
Apr 09, 2001
4.929
5.195
4.866
4.886
36,407,608
-0.04(-0.87%)
Apr 06, 2001
5.140
5.140
4.888
4.929
45,201,244
-0.35(-6.56%)
Apr 05, 2001
4.972
5.339
4.972
5.275
38,475,364
+0.57(+12.09%)
Apr 04, 2001
4.699
4.800
4.488
4.706
45,145,248
+0.01(+0.15%)
Apr 03, 2001
4.895
4.895
4.612
4.699
56,763,160
-0.26(-5.22%)
Apr 02, 2001
5.361
5.388
4.860
4.958
40,315,048
-0.40(-7.52%)
Mar 30, 2001
5.253
5.421
5.159
5.361
25,494,892
+0.11(+2.06%)
Mar 29, 2001
5.198
5.438
5.059
5.253
23,435,306
+0.05(+1.06%)
Mar 28, 2001
5.455
5.455
5.118
5.198
38,471,280
-0.34(-6.07%)
Mar 27, 2001
5.426
5.604
5.400
5.534
35,472,600
+0.11(+1.99%)
Mar 26, 2001
5.358
5.503
5.358
5.426
28,135,434
+0.08(+1.54%)
Mar 23, 2001
5.296
5.483
5.231
5.344
40,663,272
+0.05(+0.91%)
Mar 22, 2001
5.015
5.358
5.015
5.296
45,466,640
+0.28(+5.68%)
Mar 21, 2001
5.025
5.214
4.800
5.011
34,059,296
-0.01(-0.27%)
Mar 20, 2001
5.229
5.400
5.023
5.025
34,291,444
-0.20(-3.90%)
Mar 19, 2001
4.835
5.265
4.835
5.229
39,943,496
+0.41(+8.54%)
Mar 16, 2001
5.263
5.315
4.818
4.818
82,144,312
-0.45(-8.47%)
Mar 15, 2001
5.306
5.442
5.253
5.263
30,001,952
-0.04(-0.81%)
Mar 14, 2001
5.418
5.529
5.188
5.306
42,848,264
-0.11(-2.06%)
Mar 13, 2001
5.178
5.435
5.178
5.418
36,534,184
+0.29(+5.76%)
Mar 12, 2001
5.186
5.512
5.104
5.123
43,595,456
-0.06(-1.22%)
Mar 09, 2001
5.430
5.430
5.124
5.186
35,693,084
-0.24(-4.48%)
Mar 08, 2001
5.546
5.555
5.332
5.430
30,131,442
-0.12(-2.10%)
Mar 07, 2001
5.512
5.639
5.488
5.546
34,878,232
+0.03(+0.62%)
Mar 06, 2001
5.368
5.658
5.368
5.512
40,690,104
+0.30(+5.83%)
Mar 05, 2001
5.075
5.298
5.075
5.208
24,423,394
+0.15(+2.91%)
Mar 02, 2001
4.972
5.272
4.835
5.061
50,256,592
+0.09(+1.79%)
Mar 01, 2001
4.946
5.058
4.732
4.972
56,529,844
+0.03(+0.52%)
Feb 28, 2001
4.903
5.039
4.804
4.946
55,379,604
+0.04(+0.87%)
Feb 27, 2001
5.135
5.135
4.878
4.903
51,233,016
-0.24(-4.67%)
Feb 26, 2001
5.143
5.275
5.042
5.143
49,810,964
+0.00(+0.00%)
Feb 23, 2001
5.104
5.186
4.878
5.143
52,106,780
+0.04(+0.77%)
Feb 22, 2001
5.145
5.298
5.058
5.104
61,245,136
-0.04(-0.80%)
Feb 21, 2001
5.229
5.484
5.143
5.145
49,404,412
-0.08(-1.61%)
Feb 20, 2001
5.584
5.584
5.143
5.229
65,292,568
-0.45(-7.94%)
Feb 16, 2001
5.743
5.743
5.366
5.680
71,729,136
-0.55(-8.86%)
Feb 15, 2001
5.896
6.343
5.880
6.232
58,762,668
+0.34(+5.70%)
Feb 14, 2001
5.692
5.915
5.589
5.896
37,985,984
+0.20(+3.58%)
Feb 13, 2001
5.666
5.863
5.666
5.692
39,280,880
+0.10(+1.84%)
Feb 12, 2001
5.743
5.784
5.512
5.589
36,244,872
-0.15(-2.69%)
Feb 09, 2001
5.970
5.970
5.639
5.743
35,753,744
-0.23(-3.85%)
Feb 08, 2001
6.172
6.189
5.949
5.973
33,680,160
-0.20(-3.22%)
Feb 07, 2001
6.307
6.307
6.100
6.172
28,353,582
-0.14(-2.17%)
Feb 06, 2001
6.052
6.412
6.043
6.309
30,983,040
+0.26(+4.25%)
Feb 05, 2001
6.120
6.120
5.896
6.052
26,414,736
-0.08(-1.26%)
Feb 02, 2001
6.319
6.385
6.129
6.129
26,799,122
-0.19(-3.01%)
Feb 01, 2001
6.318
6.340
6.131
6.319
24,608,296
+0.00(+0.03%)
Jan 31, 2001
6.481
6.506
6.235
6.318
29,980,954
-0.16(-2.51%)
Jan 30, 2001
6.434
6.499
6.258
6.481
43,941,928
+0.05(+0.72%)
Jan 29, 2001
5.877
6.470
5.762
6.434
46,134,504
+0.53(+8.97%)
Jan 26, 2001
5.904
5.947
5.668
5.904
31,110,196
+0.00(+0.00%)
Jan 25, 2001
6.000
6.054
5.851
5.904
35,960,812
-0.10(-1.60%)
Jan 24, 2001
5.937
6.066
5.937
6.000
37,806,916
+0.12(+2.01%)
Jan 23, 2001
5.915
5.937
5.625
5.882
35,941,564
-0.03(-0.55%)
Jan 22, 2001
6.108
6.108
5.786
5.915
34,839,736
-0.21(-3.50%)
Jan 19, 2001
5.968
6.247
5.968
6.129
75,948,640
+0.18(+3.06%)
Jan 18, 2001
5.529
6.000
5.529
5.947
68,498,896
+0.53(+9.71%)
Jan 17, 2001
5.325
5.519
5.325
5.421
58,027,144
+0.21(+4.12%)
Jan 16, 2001
5.262
5.292
5.133
5.207
62,968,752
-0.05(-1.04%)
Jan 12, 2001
5.443
5.443
5.133
5.262
124,826,920
-0.29(-5.22%)
Jan 11, 2001
5.443
5.647
5.368
5.551
98,207,456
+0.11(+1.98%)
Jan 10, 2001
5.411
5.486
5.229
5.443
63,071,408
+0.03(+0.60%)
Jan 09, 2001
5.378
5.572
5.335
5.411
36,881,824
+0.03(+0.61%)
Jan 08, 2001
5.250
5.433
5.239
5.378
38,088,644
+0.13(+2.45%)
Jan 05, 2001
5.937
5.980
5.250
5.250
55,839,816
-0.69(-11.58%)
Jan 04, 2001
5.872
6.247
5.872
5.937
57,193,044
+0.10(+1.67%)
Jan 03, 2001
5.186
5.958
5.154
5.839
83,173,816
+0.65(+12.59%)
Jan 02, 2001
5.411
5.637
5.100
5.186
39,789,508
-0.22(-4.15%)
Dec 29, 2000
5.562
5.615
5.347
5.411
28,712,304
-0.15(-2.71%)
Dec 28, 2000
5.562
5.625
5.496
5.562
25,684,460
+0.00(+0.00%)
Dec 27, 2000
5.443
5.647
5.411
5.562
31,850,972
+0.12(+2.17%)
Dec 26, 2000
5.519
5.572
5.272
5.443
37,063,224
-0.08(-1.37%)
Dec 22, 2000
5.164
5.539
5.164
5.519
44,413,808
+0.48(+9.60%)
Dec 21, 2000
5.219
5.476
4.992
5.035
55,011,548
-0.18(-3.52%)
Dec 20, 2000
5.335
5.335
5.047
5.219
72,113,528
-0.15(-2.78%)
Dec 19, 2000
5.358
5.766
5.358
5.368
59,924,576
+0.03(+0.61%)
Dec 18, 2000
5.421
5.508
5.292
5.335
33,900,060
-0.09(-1.58%)
Dec 15, 2000
5.551
5.551
5.282
5.421
76,092,712
-0.32(-5.61%)
Dec 14, 2000
5.690
5.862
5.604
5.743
40,382,712
+0.05(+0.93%)
Dec 13, 2000
6.043
6.043
5.637
5.690
46,816,368
-0.35(-5.84%)
Dec 12, 2000
5.680
6.054
5.647
6.043
39,048,152
+0.36(+6.40%)
Dec 11, 2000
5.733
5.925
5.551
5.680
37,544,436
-0.05(-0.93%)
Dec 08, 2000
5.529
5.872
5.529
5.733
51,006,700
+0.38(+7.01%)
Dec 07, 2000
5.486
5.647
5.335
5.358
50,943,124
-0.13(-2.34%)
Dec 06, 2000
5.796
5.796
5.335
5.486
85,065,416
-0.51(-8.57%)
Dec 05, 2000
5.668
6.108
5.668
6.000
45,203,580
+0.34(+6.06%)
Dec 04, 2000
5.519
5.754
5.508
5.658
36,041,888
+0.14(+2.52%)
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.