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: 6:30 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 28, 2003
3.751
3.773
3.713
3.727
35,537,928
-0.02(-0.55%)
Nov 26, 2003
3.755
3.773
3.703
3.748
43,953,592
+0.03(+0.92%)
Nov 25, 2003
3.737
3.780
3.689
3.713
78,462,608
-0.04(-1.10%)
Nov 24, 2003
3.695
3.765
3.684
3.755
64,156,908
+0.11(+2.91%)
Nov 21, 2003
3.710
3.736
3.600
3.648
88,672,464
-0.05(-1.44%)
Nov 20, 2003
3.897
3.900
3.700
3.701
150,482,224
-0.11(-2.79%)
Nov 19, 2003
3.713
3.825
3.713
3.808
92,793,968
+0.10(+2.59%)
Nov 18, 2003
3.789
3.818
3.703
3.712
52,902,968
-0.06(-1.59%)
Nov 17, 2003
3.732
3.780
3.712
3.772
40,999,244
-0.02(-0.41%)
Nov 14, 2003
3.840
3.859
3.763
3.787
67,047,092
-0.04(-1.16%)
Nov 13, 2003
3.789
3.854
3.770
3.832
55,425,684
+0.01(+0.36%)
Nov 12, 2003
3.763
3.825
3.755
3.818
50,845,132
+0.02(+0.54%)
Nov 11, 2003
3.773
3.806
3.725
3.797
55,467,096
+0.02(+0.64%)
Nov 10, 2003
3.815
3.885
3.758
3.773
87,792,864
-0.17(-4.30%)
Nov 07, 2003
4.037
4.063
3.929
3.943
64,617,704
-0.08(-2.04%)
Nov 06, 2003
3.936
4.029
3.917
4.025
64,904,096
+0.07(+1.65%)
Nov 05, 2003
3.938
3.969
3.893
3.960
68,869,280
+0.02(+0.52%)
Nov 04, 2003
3.945
3.957
3.904
3.940
81,798,424
+0.05(+1.23%)
Nov 03, 2003
3.825
3.911
3.823
3.892
69,717,968
+0.07(+1.75%)
Oct 31, 2003
3.780
3.852
3.772
3.825
58,100,056
+0.04(+1.04%)
Oct 30, 2003
3.768
3.833
3.751
3.785
89,702,544
+0.04(+1.19%)
Oct 29, 2003
3.712
3.761
3.677
3.741
61,521,616
+0.03(+0.79%)
Oct 28, 2003
3.641
3.737
3.609
3.712
84,202,728
+0.11(+3.10%)
Oct 27, 2003
3.571
3.626
3.568
3.600
63,777,772
+0.09(+2.59%)
Oct 24, 2003
3.525
3.566
3.463
3.509
67,638,544
-0.09(-2.52%)
Oct 23, 2003
3.611
3.640
3.575
3.600
43,748,276
-0.05(-1.32%)
Oct 22, 2003
3.662
3.681
3.638
3.648
45,290,488
-0.07(-1.98%)
Oct 21, 2003
3.686
3.749
3.686
3.722
74,581,416
+0.04(+1.12%)
Oct 20, 2003
3.623
3.684
3.623
3.681
55,729,576
+0.09(+2.48%)
Oct 17, 2003
3.686
3.696
3.581
3.592
66,496,472
-0.05(-1.50%)
Oct 16, 2003
3.669
3.746
3.609
3.647
91,040,024
-0.11(-2.97%)
Oct 15, 2003
3.712
3.772
3.683
3.758
98,809,408
+0.09(+2.48%)
Oct 14, 2003
3.653
3.669
3.617
3.667
41,250,640
+0.03(+0.71%)
Oct 13, 2003
3.623
3.669
3.617
3.641
44,467,468
+0.03(+0.90%)
Oct 10, 2003
3.619
3.641
3.585
3.609
53,129,284
+0.00(+0.05%)
Oct 09, 2003
3.518
3.688
3.518
3.607
130,856,360
+0.14(+3.90%)
Oct 08, 2003
3.506
3.532
3.453
3.472
89,962,112
-0.02(-0.54%)
Oct 07, 2003
3.511
3.539
3.455
3.491
62,336,468
-0.02(-0.59%)
Oct 06, 2003
3.515
3.539
3.496
3.511
34,303,692
+0.03(+0.89%)
Oct 03, 2003
3.432
3.551
3.410
3.480
91,371,328
+0.13(+4.00%)
Oct 02, 2003
3.386
3.405
3.333
3.347
61,117,396
-0.01(-0.41%)
Oct 01, 2003
3.329
3.415
3.329
3.360
71,783,384
+0.04(+1.24%)
Sep 30, 2003
3.364
3.364
3.275
3.319
75,290,104
-0.04(-1.33%)
Sep 29, 2003
3.328
3.374
3.302
3.364
64,274,732
+0.04(+1.13%)
Sep 26, 2003
3.317
3.357
3.300
3.326
82,982,496
+0.02(+0.73%)
Sep 25, 2003
3.415
3.422
3.302
3.302
94,631,904
-0.12(-3.51%)
Sep 24, 2003
3.460
3.467
3.413
3.422
104,848,760
-0.08(-2.16%)
Sep 23, 2003
3.511
3.516
3.448
3.497
56,998,224
+0.02(+0.49%)
Sep 22, 2003
3.575
3.578
3.468
3.480
68,649,384
-0.15(-4.02%)
Sep 19, 2003
3.595
3.667
3.585
3.626
92,502,320
+0.03(+0.86%)
Sep 18, 2003
3.497
3.602
3.496
3.595
89,342,072
+0.10(+3.00%)
Sep 17, 2003
3.497
3.556
3.460
3.491
69,873,704
-0.01(-0.20%)
Sep 16, 2003
3.412
3.515
3.403
3.497
70,296,584
+0.10(+2.87%)
Sep 15, 2003
3.396
3.425
3.393
3.400
64,198,320
-0.04(-1.25%)
Sep 12, 2003
3.427
3.453
3.412
3.443
36,106,052
-0.02(-0.50%)
Sep 11, 2003
3.455
3.497
3.412
3.460
69,087,432
+0.02(+0.60%)
Sep 10, 2003
3.465
3.479
3.415
3.439
59,562,940
-0.07(-1.96%)
Sep 09, 2003
3.501
3.566
3.489
3.508
62,439,708
-0.01(-0.19%)
Sep 08, 2003
3.479
3.540
3.467
3.515
65,109,996
+0.05(+1.33%)
Sep 05, 2003
3.521
3.556
3.463
3.468
79,146,216
-0.09(-2.65%)
Sep 04, 2003
3.551
3.580
3.530
3.563
47,768,292
+0.02(+0.68%)
Sep 03, 2003
3.480
3.566
3.468
3.539
86,752,864
+0.08(+2.18%)
Sep 02, 2003
3.446
3.482
3.437
3.463
61,652,272
+0.05(+1.35%)
Aug 29, 2003
3.374
3.443
3.365
3.417
56,703,664
+0.03(+0.81%)
Aug 28, 2003
3.369
3.395
3.335
3.389
48,845,040
+0.04(+1.28%)
Aug 27, 2003
3.359
3.365
3.335
3.347
47,539,644
-0.01(-0.31%)
Aug 26, 2003
3.309
3.360
3.309
3.357
61,085,900
+0.03(+0.93%)
Aug 25, 2003
3.326
3.377
3.309
3.326
59,686,012
-0.01(-0.26%)
Aug 22, 2003
3.461
3.472
3.328
3.335
108,098,248
-0.07(-1.97%)
Aug 21, 2003
3.429
3.429
3.343
3.401
164,481,696
+0.01(+0.20%)
Aug 20, 2003
3.427
3.455
3.343
3.395
299,310,240
-0.40(-10.45%)
Aug 19, 2003
3.857
4.097
3.739
3.791
68,190,920
-0.00(-0.09%)
Aug 18, 2003
3.676
3.823
3.674
3.794
68,204,336
+0.13(+3.41%)
Aug 15, 2003
3.667
3.736
3.626
3.669
37,033,476
+0.04(+1.18%)
Aug 14, 2003
3.635
3.660
3.595
3.626
46,902,692
+0.02(+0.47%)
Aug 13, 2003
3.638
3.660
3.583
3.609
59,627,684
+0.02(+0.48%)
Aug 12, 2003
3.429
3.599
3.425
3.592
75,398,016
+0.17(+4.96%)
Aug 11, 2003
3.412
3.436
3.398
3.422
47,572,308
-0.02(-0.60%)
Aug 08, 2003
3.369
3.444
3.331
3.443
59,343,040
+0.13(+3.99%)
Aug 07, 2003
3.335
3.395
3.285
3.311
100,641,512
-0.10(-2.92%)
Aug 06, 2003
3.419
3.432
3.275
3.410
89,846,032
-0.01(-0.40%)
Aug 05, 2003
3.568
3.575
3.412
3.424
79,184,128
-0.14(-3.99%)
Aug 04, 2003
3.626
3.633
3.523
3.566
46,800,036
-0.03(-0.81%)
Aug 01, 2003
3.600
3.686
3.595
3.595
55,472,348
-0.03(-0.94%)
Jul 31, 2003
3.652
3.731
3.600
3.629
67,580,800
+0.03(+0.71%)
Jul 30, 2003
3.653
3.667
3.600
3.604
55,821,736
-0.04(-1.18%)
Jul 29, 2003
3.665
3.732
3.643
3.647
58,879,908
-0.02(-0.51%)
Jul 28, 2003
3.669
3.713
3.619
3.665
50,682,976
-0.00(-0.09%)
Jul 25, 2003
3.619
3.679
3.389
3.669
65,820,440
+0.05(+1.42%)
Jul 24, 2003
3.772
3.784
3.497
3.617
66,659,208
-0.18(-4.65%)
Jul 23, 2003
3.772
3.794
3.669
3.794
49,518,152
+0.03(+0.73%)
Jul 22, 2003
3.772
3.789
3.720
3.767
67,177,168
+0.02(+0.64%)
Jul 21, 2003
3.780
3.803
3.696
3.743
69,629,888
-0.12(-3.19%)
Jul 18, 2003
3.789
3.909
3.736
3.866
77,788,904
+0.13(+3.39%)
Jul 17, 2003
3.813
3.847
3.712
3.739
59,758,340
-0.15(-3.92%)
Jul 16, 2003
4.010
4.037
3.861
3.892
59,050,812
-0.03(-0.87%)
Jul 15, 2003
4.031
4.063
3.895
3.926
75,517,008
-0.11(-2.64%)
Jul 14, 2003
3.960
4.063
3.959
4.032
90,638,136
+0.11(+2.89%)
Jul 11, 2003
3.720
3.919
3.720
3.919
88,223,328
+0.14(+3.67%)
Jul 10, 2003
3.866
3.880
3.710
3.780
92,943,872
-0.15(-3.84%)
Jul 09, 2003
3.815
3.969
3.791
3.931
113,922,376
+0.14(+3.71%)
Jul 08, 2003
3.780
3.823
3.749
3.791
83,942,000
+0.01(+0.27%)
Jul 07, 2003
3.736
3.789
3.686
3.780
84,012,000
+0.13(+3.52%)
Jul 03, 2003
3.600
3.691
3.600
3.652
31,072,284
-0.04(-1.21%)
Jul 02, 2003
3.652
3.708
3.628
3.696
75,555,504
+0.07(+1.79%)
Jul 01, 2003
3.652
3.652
3.576
3.631
65,072,084
-0.02(-0.56%)
Jun 30, 2003
3.629
3.684
3.616
3.652
113,975,448
+0.07(+1.96%)
Jun 27, 2003
3.667
3.695
3.566
3.581
61,942,748
-0.07(-1.92%)
Jun 26, 2003
3.549
3.772
3.480
3.652
57,288,700
+0.09(+2.40%)
Jun 25, 2003
3.609
3.686
3.559
3.566
101,552,608
-0.05(-1.47%)
Jun 24, 2003
3.557
3.643
3.557
3.619
66,035,676
-0.04(-1.22%)
Jun 23, 2003
3.720
3.732
3.607
3.664
44,993,012
-0.06(-1.52%)
Jun 20, 2003
3.753
3.768
3.686
3.720
79,779,080
+0.02(+0.46%)
Jun 19, 2003
3.780
3.815
3.684
3.703
53,910,304
-0.06(-1.68%)
Jun 18, 2003
3.720
3.780
3.695
3.767
67,264,080
+0.06(+1.52%)
Jun 17, 2003
3.695
3.717
3.635
3.710
60,544,612
+0.04(+1.22%)
Jun 16, 2003
3.600
3.669
3.568
3.665
46,989,604
+0.07(+1.86%)
Jun 13, 2003
3.600
3.669
3.525
3.599
46,213,248
-0.04(-1.18%)
Jun 12, 2003
3.677
3.686
3.587
3.641
67,036,012
+0.01(+0.19%)
Jun 11, 2003
3.609
3.648
3.592
3.635
109,050,760
-0.07(-1.94%)
Jun 10, 2003
3.720
3.746
3.659
3.707
57,705,168
+0.02(+0.42%)
Jun 09, 2003
3.686
3.780
3.664
3.691
67,665,376
-0.09(-2.27%)
Jun 06, 2003
3.806
3.909
3.756
3.777
128,740,776
+0.02(+0.59%)
Jun 05, 2003
3.599
3.755
3.549
3.755
120,703,088
+0.15(+4.09%)
Jun 04, 2003
3.439
3.645
3.439
3.607
136,411,584
+0.17(+4.83%)
Jun 03, 2003
3.395
3.472
3.395
3.441
86,219,736
+0.00(+0.10%)
Jun 02, 2003
3.395
3.532
3.381
3.437
123,560,608
+0.09(+2.82%)
May 30, 2003
3.269
3.352
3.269
3.343
64,792,108
+0.08(+2.31%)
May 29, 2003
3.290
3.360
3.247
3.268
62,734,852
-0.05(-1.65%)
May 28, 2003
3.221
3.384
3.192
3.323
107,616,456
+0.12(+3.75%)
May 27, 2003
3.151
3.221
3.107
3.203
74,181,280
+0.03(+1.03%)
May 23, 2003
3.155
3.172
3.129
3.170
53,941,216
+0.01(+0.16%)
May 22, 2003
3.083
3.170
3.064
3.165
123,228,720
+0.09(+2.90%)
May 21, 2003
3.146
3.172
3.057
3.076
198,369,504
+0.15(+5.22%)
May 20, 2003
2.909
2.990
2.889
2.923
89,857,696
+0.03(+1.01%)
May 19, 2003
3.035
3.035
2.868
2.894
84,130,408
-0.18(-5.96%)
May 16, 2003
3.129
3.129
3.000
3.077
98,586,008
+0.05(+1.82%)
May 15, 2003
3.026
3.065
2.980
3.023
59,857,500
+0.04(+1.21%)
May 14, 2003
2.971
3.000
2.959
2.987
49,715,888
+0.02(+0.81%)
May 13, 2003
2.985
2.985
2.940
2.963
48,768,628
-0.02(-0.75%)
May 12, 2003
2.973
3.009
2.957
2.985
65,197,492
+0.01(+0.40%)
May 09, 2003
2.949
2.978
2.933
2.973
45,601,964
+0.04(+1.46%)
May 08, 2003
2.949
2.949
2.896
2.930
48,138,680
-0.02(-0.75%)
May 07, 2003
2.928
3.005
2.923
2.952
52,377,424
-0.02(-0.63%)
May 06, 2003
2.889
3.016
2.882
2.971
81,514,360
+0.09(+3.15%)
May 05, 2003
2.870
2.930
2.863
2.880
61,325,632
+0.03(+0.90%)
May 02, 2003
2.822
2.894
2.805
2.855
63,592,868
+0.02(+0.60%)
May 01, 2003
2.795
2.853
2.779
2.837
53,103,616
+0.04(+1.53%)
Apr 30, 2003
2.786
2.820
2.772
2.795
60,976,244
-0.03(-1.21%)
Apr 29, 2003
2.805
2.849
2.762
2.829
64,942,596
+0.07(+2.42%)
Apr 28, 2003
2.700
2.784
2.675
2.762
68,025,848
+0.04(+1.64%)
Apr 25, 2003
2.709
2.743
2.675
2.717
72,609,904
+0.01(+0.32%)
Apr 24, 2003
2.735
2.740
2.685
2.709
69,053,600
-0.05(-1.68%)
Apr 23, 2003
2.709
2.777
2.692
2.755
80,729,840
+0.04(+1.52%)
Apr 22, 2003
2.640
2.745
2.616
2.714
79,958,152
+0.07(+2.79%)
Apr 21, 2003
2.630
2.656
2.614
2.640
48,755,212
+0.02(+0.65%)
Apr 17, 2003
2.668
2.692
2.606
2.623
92,215,344
-0.05(-1.86%)
Apr 16, 2003
2.659
2.745
2.654
2.673
72,114,688
+0.00(+0.13%)
Apr 15, 2003
2.616
2.685
2.616
2.669
78,631,760
-0.05(-2.01%)
Apr 14, 2003
2.642
2.729
2.632
2.724
46,809,368
+0.10(+3.86%)
Apr 11, 2003
2.735
2.743
2.606
2.623
71,667,896
-0.05(-1.73%)
Apr 10, 2003
2.633
2.692
2.613
2.669
51,186,352
+0.04(+1.37%)
Apr 09, 2003
2.700
2.702
2.621
2.633
71,134,184
-0.07(-2.48%)
Apr 08, 2003
2.733
2.762
2.675
2.700
60,520,696
-0.08(-2.84%)
Apr 07, 2003
2.867
2.904
2.774
2.779
58,532,268
-0.02(-0.61%)
Apr 04, 2003
2.844
2.849
2.771
2.796
65,043,504
-0.01(-0.31%)
Apr 03, 2003
2.777
2.837
2.753
2.805
49,310,500
+0.06(+2.31%)
Apr 02, 2003
2.712
2.771
2.712
2.741
73,854,056
+0.06(+2.37%)
Apr 01, 2003
2.692
2.724
2.654
2.678
50,411,164
+0.01(+0.45%)
Mar 31, 2003
2.700
2.887
2.657
2.666
79,375,448
-0.12(-4.31%)
Mar 28, 2003
2.819
2.834
2.772
2.786
41,512,536
-0.03(-1.16%)
Mar 27, 2003
2.795
2.872
2.777
2.819
55,912,144
-0.02(-0.84%)
Mar 26, 2003
2.831
2.861
2.793
2.843
55,187,704
+0.01(+0.42%)
Mar 25, 2003
2.800
2.863
2.716
2.831
98,840,320
-0.01(-0.24%)
Mar 24, 2003
2.956
2.956
2.803
2.837
56,560,176
-0.16(-5.48%)
Mar 21, 2003
3.052
3.052
2.963
3.002
77,878,736
+0.06(+1.98%)
Mar 20, 2003
2.908
2.973
2.865
2.944
55,333,524
+0.04(+1.24%)
Mar 19, 2003
2.870
2.940
2.846
2.908
70,090,104
+0.04(+1.31%)
Mar 18, 2003
2.839
2.880
2.805
2.870
52,599,076
+0.06(+2.07%)
Mar 17, 2003
2.657
2.846
2.657
2.812
84,038,248
+0.13(+4.73%)
Mar 14, 2003
2.633
2.721
2.597
2.685
96,510,672
+0.11(+4.40%)
Mar 13, 2003
2.692
2.692
2.431
2.572
234,125,584
-0.10(-3.66%)
Mar 12, 2003
2.640
2.688
2.623
2.669
49,724,636
+0.03(+1.04%)
Mar 11, 2003
2.640
2.687
2.635
2.642
38,085,728
-0.01(-0.52%)
Mar 10, 2003
2.640
2.678
2.618
2.656
43,995,592
-0.05(-1.96%)
Mar 07, 2003
2.597
2.719
2.592
2.709
62,803,680
+0.04(+1.61%)
Mar 06, 2003
2.626
2.680
2.601
2.666
55,377,272
-0.00(-0.06%)
Mar 05, 2003
2.664
2.675
2.597
2.668
60,185,304
+0.00(+0.13%)
Mar 04, 2003
2.740
2.740
2.664
2.664
51,210,852
-0.05(-2.02%)
Mar 03, 2003
2.760
2.777
2.700
2.719
54,589,248
+0.00(+0.06%)
Feb 28, 2003
2.664
2.748
2.664
2.717
68,339,072
+0.05(+1.99%)
Feb 27, 2003
2.656
2.717
2.553
2.664
163,390,368
+0.03(+1.11%)
Feb 26, 2003
2.880
2.909
2.602
2.635
325,949,536
-0.48(-15.46%)
Feb 25, 2003
3.043
3.120
2.959
3.117
70,817,464
+0.07(+2.42%)
Feb 24, 2003
3.115
3.137
3.036
3.043
49,050,940
-0.07(-2.31%)
Feb 21, 2003
3.086
3.161
3.038
3.115
44,866,440
+0.05(+1.68%)
Feb 20, 2003
3.095
3.096
3.041
3.064
42,737,440
+0.01(+0.34%)
Feb 19, 2003
3.125
3.146
3.012
3.053
50,606,564
-0.11(-3.42%)
Feb 18, 2003
3.071
3.172
3.060
3.161
49,512,320
+0.11(+3.65%)
Feb 14, 2003
2.957
3.077
2.957
3.050
80,420,696
+0.14(+4.96%)
Feb 13, 2003
2.851
2.954
2.851
2.906
50,031,444
+0.06(+1.99%)
Feb 12, 2003
2.891
2.928
2.848
2.849
49,613,812
-0.04(-1.36%)
Feb 11, 2003
2.892
2.966
2.841
2.889
55,848,568
+0.04(+1.26%)
Feb 10, 2003
2.795
2.860
2.752
2.853
57,755,916
+0.03(+0.97%)
Feb 07, 2003
2.920
2.940
2.784
2.825
69,698,136
-0.09(-3.23%)
Feb 06, 2003
2.935
2.956
2.889
2.920
38,593,188
-0.01(-0.47%)
Feb 05, 2003
3.000
3.017
2.921
2.933
64,559,376
-0.07(-2.23%)
Feb 04, 2003
2.923
3.004
2.894
3.000
78,214,704
+0.00(+0.11%)
Feb 03, 2003
2.990
3.069
2.983
2.997
69,888,872
+0.01(+0.40%)
Jan 31, 2003
2.997
2.997
2.875
2.985
154,975,856
-0.14(-4.34%)
Jan 30, 2003
3.293
3.302
3.077
3.120
60,963,412
-0.19(-5.65%)
Jan 29, 2003
3.218
3.316
3.115
3.307
58,333,952
+0.09(+2.72%)
Jan 28, 2003
3.180
3.254
3.110
3.220
46,893,944
+0.07(+2.23%)
Jan 27, 2003
3.172
3.240
3.095
3.149
65,819,276
-0.07(-2.03%)
Jan 24, 2003
3.395
3.395
3.187
3.215
63,638,948
-0.15(-4.34%)
Jan 23, 2003
3.283
3.419
3.281
3.360
47,104,512
+0.11(+3.43%)
Jan 22, 2003
3.247
3.343
3.223
3.249
52,441,588
+0.00(+0.11%)
Jan 21, 2003
3.249
3.343
3.223
3.245
45,520,888
-0.05(-1.56%)
Jan 17, 2003
3.290
3.383
3.245
3.297
61,678,520
-0.13(-3.80%)
Jan 16, 2003
3.463
3.499
3.420
3.427
44,066,168
-0.04(-1.28%)
Jan 15, 2003
3.532
3.532
3.437
3.472
43,563,960
-0.06(-1.70%)
Jan 14, 2003
3.472
3.544
3.455
3.532
58,469,276
+0.04(+1.18%)
Jan 13, 2003
3.575
3.635
3.482
3.491
92,540,816
-0.08(-2.35%)
Jan 10, 2003
3.472
3.614
3.429
3.575
98,265,200
+0.06(+1.81%)
Jan 09, 2003
3.379
3.542
3.377
3.511
101,641,264
+0.17(+5.03%)
Jan 08, 2003
3.419
3.477
3.343
3.343
89,969,104
-0.08(-2.26%)
Jan 07, 2003
3.372
3.461
3.364
3.420
91,132,768
+0.05(+1.53%)
Jan 06, 2003
3.249
3.415
3.242
3.369
69,186,592
+0.19(+5.82%)
Jan 03, 2003
3.146
3.215
3.131
3.184
36,146,296
+0.06(+2.03%)
Jan 02, 2003
3.023
3.180
3.014
3.120
60,994,324
+0.14(+4.84%)
Dec 31, 2002
2.961
2.997
2.945
2.976
37,440,028
-0.01(-0.46%)
Dec 30, 2002
3.026
3.033
2.944
2.990
58,681,008
-0.09(-2.79%)
Dec 27, 2002
3.107
3.161
3.043
3.076
33,627,664
-0.06(-1.91%)
Dec 26, 2002
3.146
3.215
3.103
3.136
34,787,240
-0.02(-0.71%)
Dec 24, 2002
3.189
3.213
3.143
3.158
23,042,170
-0.04(-1.39%)
Dec 23, 2002
3.206
3.263
3.196
3.203
61,080,068
-0.04(-1.22%)
Dec 20, 2002
3.257
3.259
3.203
3.242
112,057,600
-0.01(-0.21%)
Dec 19, 2002
3.197
3.283
3.192
3.249
69,200,592
+0.02(+0.53%)
Dec 18, 2002
3.256
3.256
3.149
3.232
79,166,632
-0.02(-0.74%)
Dec 17, 2002
3.266
3.352
3.249
3.256
89,468,064
+0.01(+0.21%)
Dec 16, 2002
3.242
3.257
3.197
3.249
51,974,956
+0.06(+1.99%)
Dec 13, 2002
3.189
3.221
3.129
3.185
46,889,860
-0.03(-0.96%)
Dec 12, 2002
3.155
3.264
3.137
3.216
61,125,564
+0.09(+2.91%)
Dec 11, 2002
3.124
3.170
3.095
3.125
66,076,504
-0.08(-2.41%)
Dec 10, 2002
3.129
3.223
3.086
3.203
46,258,160
+0.11(+3.61%)
Dec 09, 2002
3.059
3.180
3.059
3.091
48,222,088
-0.14(-4.25%)
Dec 06, 2002
3.072
3.275
3.052
3.228
64,648,036
+0.10(+3.12%)
Dec 05, 2002
3.163
3.192
3.122
3.131
42,251,564
-0.02(-0.60%)
Dec 04, 2002
3.112
3.213
3.069
3.149
106,803,352
-0.15(-4.47%)
Dec 03, 2002
3.395
3.395
3.266
3.297
68,885,616
-0.10(-3.03%)
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.