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
Incyte Corp
(NQ:
INCY
)
59.48
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 11, 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
6.110
6.180
5.860
6.050
242,544
-0.12(-1.94%)
Nov 26, 2003
5.920
6.220
5.700
6.170
823,585
+0.34(+5.83%)
Nov 25, 2003
5.740
5.990
5.650
5.830
492,193
+0.13(+2.28%)
Nov 24, 2003
5.260
5.750
5.260
5.700
778,175
+0.46(+8.78%)
Nov 21, 2003
5.150
5.410
5.150
5.240
1,104,439
+0.10(+1.95%)
Nov 20, 2003
5.210
5.500
5.130
5.140
557,627
-0.14(-2.65%)
Nov 19, 2003
5.120
5.410
5.100
5.280
492,584
+0.12(+2.33%)
Nov 18, 2003
5.280
5.650
5.150
5.160
605,263
-0.09(-1.71%)
Nov 17, 2003
5.290
5.640
5.000
5.250
621,341
-0.11(-2.05%)
Nov 14, 2003
5.830
5.830
5.300
5.360
829,123
-0.39(-6.78%)
Nov 13, 2003
5.800
5.910
5.660
5.750
515,914
-0.16(-2.71%)
Nov 12, 2003
5.540
5.960
5.410
5.910
816,286
+0.42(+7.65%)
Nov 11, 2003
5.830
5.830
5.300
5.490
921,106
-0.26(-4.52%)
Nov 10, 2003
6.070
6.120
5.650
5.750
819,478
-0.25(-4.17%)
Nov 07, 2003
5.410
6.060
5.220
6.000
1,453,855
+0.59(+10.91%)
Nov 06, 2003
5.350
5.470
5.200
5.410
397,987
+0.13(+2.46%)
Nov 05, 2003
5.070
5.470
5.020
5.280
1,075,407
-0.22(-4.00%)
Nov 04, 2003
5.290
5.550
5.090
5.500
669,335
+0.17(+3.19%)
Nov 03, 2003
5.350
5.450
5.280
5.330
357,550
+0.05(+0.95%)
Oct 31, 2003
5.295
5.450
5.280
5.280
364,792
-0.03(-0.56%)
Oct 30, 2003
5.300
5.630
5.300
5.310
595,527
+0.01(+0.19%)
Oct 29, 2003
5.270
5.470
5.253
5.300
642,829
-0.07(-1.30%)
Oct 28, 2003
5.450
5.540
5.290
5.370
550,278
-0.03(-0.56%)
Oct 27, 2003
5.290
5.500
5.290
5.400
526,300
+0.09(+1.69%)
Oct 24, 2003
5.400
5.430
5.200
5.310
503,700
-0.07(-1.30%)
Oct 23, 2003
5.260
5.570
5.180
5.380
661,300
+0.08(+1.51%)
Oct 22, 2003
5.370
5.440
5.180
5.300
721,300
-0.11(-2.03%)
Oct 21, 2003
5.310
5.580
5.250
5.410
795,989
+0.04(+0.74%)
Oct 20, 2003
5.450
5.580
5.190
5.370
883,558
+0.01(+0.19%)
Oct 17, 2003
5.370
5.410
5.040
5.360
1,539,412
+0.10(+1.90%)
Oct 16, 2003
5.220
5.330
5.200
5.260
358,796
+0.03(+0.57%)
Oct 15, 2003
5.100
5.410
5.040
5.230
1,220,997
+0.11(+2.15%)
Oct 14, 2003
5.210
5.220
5.020
5.120
482,610
-0.11(-2.10%)
Oct 13, 2003
5.050
5.280
5.000
5.230
486,408
+0.22(+4.39%)
Oct 10, 2003
5.040
5.100
4.860
5.010
362,147
+0.10(+2.04%)
Oct 09, 2003
5.040
5.160
4.810
4.910
637,447
-0.09(-1.80%)
Oct 08, 2003
5.230
5.240
4.890
5.000
1,110,379
-0.16(-3.10%)
Oct 07, 2003
4.580
5.240
4.580
5.160
1,337,609
+0.60(+13.16%)
Oct 06, 2003
4.640
4.920
4.500
4.560
1,041,412
+0.36(+8.57%)
Oct 03, 2003
4.960
5.009
4.100
4.200
842,823
-0.67(-13.76%)
Oct 02, 2003
4.720
4.960
4.720
4.870
325,533
+0.15(+3.18%)
Oct 01, 2003
4.730
4.880
4.580
4.720
679,064
+0.09(+1.94%)
Sep 30, 2003
4.860
4.860
4.590
4.630
554,970
-0.16(-3.34%)
Sep 29, 2003
4.530
4.860
4.520
4.790
680,644
+0.25(+5.51%)
Sep 26, 2003
4.890
4.940
4.530
4.540
952,806
-0.29(-5.98%)
Sep 25, 2003
5.420
5.450
4.600
4.829
1,218,530
-0.39(-7.49%)
Sep 24, 2003
4.940
5.701
5.151
5.220
3,581,361
+0.28(+5.67%)
Sep 23, 2003
4.960
5.100
4.920
4.940
1,194,766
+0.05(+1.02%)
Sep 22, 2003
5.160
5.160
4.880
4.890
1,562,731
-0.26(-5.05%)
Sep 19, 2003
4.820
5.210
4.770
5.150
3,983,027
+0.25(+5.10%)
Sep 18, 2003
4.850
5.000
4.800
4.900
459,775
-0.01(-0.20%)
Sep 17, 2003
4.800
5.030
4.560
4.910
854,805
-0.14(-2.77%)
Sep 16, 2003
5.130
5.200
4.930
5.050
932,635
-0.09(-1.75%)
Sep 15, 2003
5.100
5.470
5.060
5.140
2,337,900
+0.09(+1.78%)
Sep 12, 2003
4.950
5.090
4.880
5.050
623,100
+0.15(+3.06%)
Sep 11, 2003
5.100
5.230
4.880
4.900
1,006,000
-0.20(-3.92%)
Sep 10, 2003
5.250
5.330
4.800
5.100
1,240,000
-0.25(-4.67%)
Sep 09, 2003
4.990
5.570
4.710
5.350
1,907,900
+0.36(+7.21%)
Sep 08, 2003
4.110
5.020
4.050
4.990
4,315,600
+0.97(+24.13%)
Sep 05, 2003
4.050
4.200
3.860
4.020
621,579
+0.02(+0.50%)
Sep 04, 2003
3.910
4.010
3.810
4.000
614,000
+0.07(+1.78%)
Sep 03, 2003
4.010
4.090
3.900
3.930
874,500
-0.06(-1.50%)
Sep 02, 2003
3.950
4.170
3.889
3.990
1,254,800
+0.03(+0.76%)
Aug 29, 2003
4.070
4.100
3.920
3.960
512,100
+0.05(+1.28%)
Aug 28, 2003
3.900
4.020
3.900
3.910
621,500
+0.01(+0.26%)
Aug 27, 2003
3.970
4.100
3.900
3.900
666,000
+0.00(+0.00%)
Aug 26, 2003
3.900
4.000
3.880
3.900
707,000
-0.06(-1.52%)
Aug 25, 2003
4.330
4.420
3.930
3.960
697,800
-0.40(-9.17%)
Aug 22, 2003
4.550
4.580
4.230
4.360
442,300
-0.13(-2.92%)
Aug 21, 2003
4.370
4.510
4.300
4.491
350,000
+0.23(+5.42%)
Aug 20, 2003
4.400
4.510
4.250
4.260
281,400
-0.13(-2.96%)
Aug 19, 2003
4.260
4.550
4.250
4.390
431,900
+0.20(+4.77%)
Aug 18, 2003
3.820
4.190
3.820
4.190
267,700
+0.39(+10.26%)
Aug 15, 2003
3.860
3.980
3.800
3.800
193,000
-0.02(-0.52%)
Aug 14, 2003
3.750
4.020
3.610
3.820
1,049,500
+0.41(+12.02%)
Aug 13, 2003
4.300
4.410
3.310
3.410
715,800
-0.74(-17.83%)
Aug 12, 2003
3.920
4.210
3.900
4.150
502,500
+0.16(+4.01%)
Aug 11, 2003
3.900
4.100
3.900
3.990
206,600
+0.10(+2.57%)
Aug 08, 2003
4.000
4.100
3.890
3.890
243,700
-0.14(-3.47%)
Aug 07, 2003
4.000
4.320
3.920
4.030
526,600
+0.01(+0.25%)
Aug 06, 2003
4.450
4.590
4.010
4.020
597,300
-0.43(-9.66%)
Aug 05, 2003
4.920
5.000
4.450
4.450
389,800
-0.47(-9.55%)
Aug 04, 2003
5.000
5.100
4.750
4.920
426,000
-0.05(-1.01%)
Aug 01, 2003
5.130
5.270
4.960
4.970
488,900
-0.28(-5.33%)
Jul 31, 2003
5.380
5.880
5.200
5.250
512,900
-0.04(-0.76%)
Jul 30, 2003
5.720
5.720
5.290
5.290
630,600
-0.48(-8.32%)
Jul 29, 2003
5.650
5.800
5.600
5.770
126,400
+0.03(+0.52%)
Jul 28, 2003
5.600
5.900
5.530
5.740
431,200
+0.20(+3.61%)
Jul 25, 2003
5.430
5.750
5.430
5.540
493,000
+0.04(+0.73%)
Jul 24, 2003
5.840
6.100
5.440
5.500
358,100
-0.20(-3.51%)
Jul 23, 2003
5.770
5.910
5.500
5.700
368,300
-0.05(-0.87%)
Jul 22, 2003
5.670
5.950
5.570
5.750
249,400
+0.05(+0.88%)
Jul 21, 2003
6.000
6.080
5.669
5.700
358,500
-0.25(-4.20%)
Jul 18, 2003
6.000
6.100
5.950
5.950
157,700
-0.05(-0.83%)
Jul 17, 2003
6.140
6.200
5.980
6.000
408,500
-0.06(-0.99%)
Jul 16, 2003
6.240
6.330
6.000
6.060
302,700
-0.22(-3.50%)
Jul 15, 2003
6.300
6.360
6.070
6.280
367,500
+0.04(+0.64%)
Jul 14, 2003
6.070
6.370
6.020
6.240
770,300
+0.19(+3.14%)
Jul 11, 2003
5.900
6.050
5.900
6.050
160,900
+0.17(+2.89%)
Jul 10, 2003
5.940
6.100
5.670
5.880
392,200
-0.18(-2.97%)
Jul 09, 2003
5.751
6.120
5.550
6.060
389,700
+0.24(+4.12%)
Jul 08, 2003
5.800
5.890
5.510
5.820
323,700
-0.01(-0.17%)
Jul 07, 2003
5.210
5.890
5.210
5.830
660,600
+0.59(+11.26%)
Jul 03, 2003
5.300
5.310
4.880
5.240
1,017,100
-0.02(-0.38%)
Jul 02, 2003
4.990
5.400
4.510
5.260
509,164
+0.33(+6.67%)
Jul 01, 2003
4.780
4.990
4.530
4.931
369,700
+0.07(+1.46%)
Jun 30, 2003
5.000
5.100
4.620
4.860
483,500
+0.13(+2.75%)
Jun 27, 2003
5.050
5.270
4.730
4.730
488,300
-0.41(-7.98%)
Jun 26, 2003
5.190
5.190
4.840
5.140
306,700
+0.29(+5.98%)
Jun 25, 2003
4.650
4.990
4.650
4.850
518,800
+0.27(+5.90%)
Jun 24, 2003
4.640
4.830
4.410
4.580
513,400
+0.14(+3.15%)
Jun 23, 2003
4.830
4.850
4.320
4.440
573,500
-0.29(-6.13%)
Jun 20, 2003
4.900
5.130
4.680
4.730
568,900
-0.27(-5.40%)
Jun 19, 2003
5.320
5.500
4.900
5.000
714,800
-0.45(-8.26%)
Jun 18, 2003
5.530
5.550
5.350
5.450
640,000
-0.15(-2.68%)
Jun 17, 2003
5.960
6.000
5.500
5.600
433,700
-0.33(-5.56%)
Jun 16, 2003
5.520
5.970
5.520
5.930
310,000
+0.23(+4.04%)
Jun 13, 2003
5.820
5.980
5.570
5.700
508,800
-0.19(-3.23%)
Jun 12, 2003
6.000
6.180
5.798
5.890
431,600
-0.10(-1.67%)
Jun 11, 2003
5.900
5.990
5.570
5.990
593,600
+0.27(+4.72%)
Jun 10, 2003
5.780
6.140
5.720
5.720
748,000
+0.04(+0.70%)
Jun 09, 2003
5.770
6.060
5.680
5.680
483,400
-0.21(-3.57%)
Jun 06, 2003
6.200
6.500
5.750
5.890
1,121,900
+0.04(+0.68%)
Jun 05, 2003
5.040
5.910
5.040
5.850
1,279,400
+0.70(+13.59%)
Jun 04, 2003
4.950
5.180
4.950
5.150
549,600
+0.28(+5.75%)
Jun 03, 2003
5.000
5.080
4.850
4.870
692,500
-0.19(-3.75%)
Jun 02, 2003
4.910
5.250
4.710
5.060
815,900
+0.04(+0.80%)
May 30, 2003
4.800
5.200
4.800
5.020
441,500
+0.13(+2.66%)
May 29, 2003
4.890
5.150
4.710
4.890
437,700
-0.10(-2.00%)
May 28, 2003
5.200
5.290
4.870
4.990
1,315,700
-0.31(-5.87%)
May 27, 2003
4.640
5.470
4.500
5.301
1,169,700
+0.70(+15.24%)
May 23, 2003
4.750
4.830
4.490
4.600
790,400
+0.21(+4.78%)
May 22, 2003
4.030
4.500
4.020
4.390
625,000
+0.27(+6.55%)
May 21, 2003
4.050
4.140
3.950
4.120
319,200
+0.07(+1.73%)
May 20, 2003
3.900
4.250
3.870
4.050
830,400
+0.20(+5.19%)
May 19, 2003
3.920
4.150
3.710
3.850
807,500
-0.11(-2.78%)
May 16, 2003
3.550
4.070
3.510
3.960
1,047,800
+0.32(+8.79%)
May 15, 2003
3.510
3.850
3.500
3.640
389,700
+0.15(+4.30%)
May 14, 2003
3.300
3.500
3.220
3.490
998,600
+0.13(+3.87%)
May 13, 2003
3.490
3.500
3.300
3.360
357,400
-0.12(-3.45%)
May 12, 2003
3.410
3.540
3.310
3.480
386,900
+0.04(+1.16%)
May 09, 2003
3.530
3.550
3.420
3.440
274,200
-0.09(-2.55%)
May 08, 2003
3.550
3.670
3.450
3.530
296,100
-0.09(-2.49%)
May 07, 2003
3.570
3.750
3.510
3.620
289,100
-0.08(-2.16%)
May 06, 2003
3.430
3.780
3.170
3.700
1,066,800
-0.07(-1.86%)
May 05, 2003
3.610
3.830
3.600
3.770
559,600
+0.17(+4.72%)
May 02, 2003
3.420
3.700
3.340
3.600
460,500
+0.18(+5.26%)
May 01, 2003
3.390
3.450
3.330
3.420
292,200
-0.01(-0.29%)
Apr 30, 2003
3.370
3.450
3.220
3.430
381,200
+0.08(+2.39%)
Apr 29, 2003
3.380
3.420
3.160
3.350
333,900
-0.06(-1.76%)
Apr 28, 2003
3.210
3.450
3.150
3.410
605,100
+0.21(+6.56%)
Apr 25, 2003
3.110
3.210
3.030
3.200
457,900
+0.15(+4.92%)
Apr 24, 2003
3.100
3.210
3.040
3.050
470,600
-0.03(-0.97%)
Apr 23, 2003
2.980
3.090
2.910
3.080
454,300
+0.13(+4.41%)
Apr 22, 2003
2.800
2.980
2.760
2.950
267,700
+0.14(+4.98%)
Apr 21, 2003
2.730
2.830
2.680
2.810
265,100
+0.09(+3.31%)
Apr 17, 2003
2.760
2.800
2.650
2.720
226,900
+0.03(+1.12%)
Apr 16, 2003
2.740
2.860
2.670
2.690
219,100
-0.01(-0.37%)
Apr 15, 2003
2.690
2.750
2.680
2.700
244,600
+0.01(+0.37%)
Apr 14, 2003
2.700
2.760
2.660
2.690
272,000
+0.02(+0.75%)
Apr 11, 2003
2.820
2.820
2.650
2.670
667,000
-0.10(-3.61%)
Apr 10, 2003
3.130
3.130
2.730
2.770
631,000
-0.16(-5.46%)
Apr 09, 2003
3.050
3.070
2.930
2.930
328,900
-0.10(-3.30%)
Apr 08, 2003
3.090
3.100
2.980
3.030
219,800
-0.07(-2.26%)
Apr 07, 2003
3.060
3.300
3.060
3.100
339,300
-0.04(-1.27%)
Apr 04, 2003
3.230
3.250
3.090
3.140
259,900
-0.10(-3.09%)
Apr 03, 2003
2.990
3.240
2.980
3.240
482,200
+0.20(+6.58%)
Apr 02, 2003
3.000
3.190
3.000
3.040
422,600
+0.04(+1.33%)
Apr 01, 2003
2.990
3.110
2.960
3.000
227,400
+0.01(+0.33%)
Mar 31, 2003
2.900
3.050
2.870
2.990
434,038
-0.01(-0.33%)
Mar 28, 2003
3.010
3.170
2.980
3.000
744,814
-0.05(-1.64%)
Mar 27, 2003
2.800
3.080
2.720
3.050
538,951
+0.32(+11.72%)
Mar 26, 2003
2.900
2.901
2.700
2.730
681,356
-0.15(-5.21%)
Mar 25, 2003
2.950
3.050
2.870
2.880
451,055
-0.05(-1.71%)
Mar 24, 2003
3.090
3.135
2.860
2.930
559,664
-0.15(-4.87%)
Mar 21, 2003
3.220
3.295
3.060
3.080
797,195
-0.20(-6.10%)
Mar 20, 2003
3.330
3.350
3.110
3.280
1,407,885
+0.14(+4.46%)
Mar 19, 2003
3.550
3.550
3.040
3.140
5,779,000
-0.32(-9.25%)
Mar 18, 2003
3.700
3.720
3.300
3.460
1,340,544
-0.47(-11.96%)
Mar 17, 2003
3.250
3.960
3.240
3.930
619,025
+0.62(+18.73%)
Mar 14, 2003
3.350
3.350
3.150
3.310
521,059
+0.17(+5.41%)
Mar 13, 2003
3.000
3.190
2.980
3.140
508,400
+0.15(+5.02%)
Mar 12, 2003
3.030
3.090
2.970
2.990
360,579
-0.05(-1.64%)
Mar 11, 2003
2.990
3.090
2.950
3.040
216,700
+0.04(+1.33%)
Mar 10, 2003
2.910
3.030
2.910
3.000
213,100
+0.07(+2.39%)
Mar 07, 2003
2.950
3.000
2.890
2.930
267,500
-0.03(-1.01%)
Mar 06, 2003
3.100
3.150
2.950
2.960
117,900
-0.16(-5.18%)
Mar 05, 2003
3.020
3.240
3.020
3.122
195,400
-0.03(-0.90%)
Mar 04, 2003
3.290
3.290
3.090
3.150
159,700
-0.09(-2.78%)
Mar 03, 2003
3.370
3.750
3.200
3.240
187,400
-0.14(-4.14%)
Feb 28, 2003
3.500
3.560
3.380
3.380
189,000
-0.12(-3.43%)
Feb 27, 2003
3.540
3.540
3.350
3.500
221,600
+0.01(+0.29%)
Feb 26, 2003
3.550
3.600
3.420
3.490
392,200
-0.10(-2.79%)
Feb 25, 2003
3.510
3.600
3.350
3.590
289,500
+0.19(+5.59%)
Feb 24, 2003
3.690
3.750
3.390
3.400
192,900
-0.35(-9.33%)
Feb 21, 2003
3.930
3.970
3.600
3.750
194,000
-0.01(-0.39%)
Feb 20, 2003
3.860
4.000
3.750
3.764
136,700
-0.15(-3.72%)
Feb 19, 2003
4.000
4.010
3.850
3.910
132,800
-0.02(-0.51%)
Feb 18, 2003
3.710
4.010
3.700
3.930
192,500
+0.13(+3.42%)
Feb 14, 2003
3.940
3.950
3.670
3.800
191,000
-0.10(-2.56%)
Feb 13, 2003
3.830
3.960
3.800
3.900
200,800
+0.05(+1.30%)
Feb 12, 2003
3.850
4.040
3.850
3.850
129,200
-0.20(-4.91%)
Feb 11, 2003
4.000
4.050
3.610
4.049
258,800
+0.05(+1.23%)
Feb 10, 2003
3.780
4.000
3.740
4.000
130,800
+0.17(+4.44%)
Feb 07, 2003
4.170
4.200
3.830
3.830
255,800
-0.37(-8.81%)
Feb 06, 2003
4.210
4.250
4.050
4.200
107,600
-0.13(-3.00%)
Feb 05, 2003
4.310
4.420
4.130
4.330
180,300
+0.02(+0.46%)
Feb 04, 2003
4.440
4.440
4.070
4.310
203,100
-0.01(-0.23%)
Feb 03, 2003
4.370
4.450
4.250
4.320
116,900
-0.04(-0.92%)
Jan 31, 2003
4.420
4.560
4.330
4.360
251,400
-0.05(-1.16%)
Jan 30, 2003
4.550
4.700
4.310
4.411
522,919
-0.14(-3.05%)
Jan 29, 2003
4.510
4.670
4.450
4.550
206,500
+0.03(+0.66%)
Jan 28, 2003
4.440
4.650
4.430
4.520
240,500
+0.04(+0.89%)
Jan 27, 2003
4.540
4.760
4.300
4.480
133,100
-0.08(-1.75%)
Jan 24, 2003
4.990
5.000
4.520
4.560
266,000
-0.41(-8.25%)
Jan 23, 2003
4.970
4.990
4.890
4.970
154,700
+0.02(+0.40%)
Jan 22, 2003
4.950
5.150
4.830
4.950
185,500
-0.15(-2.94%)
Jan 21, 2003
4.950
5.100
4.920
5.100
248,800
+0.15(+3.03%)
Jan 17, 2003
5.230
5.240
4.940
4.950
217,500
-0.26(-4.99%)
Jan 16, 2003
5.290
5.400
5.110
5.210
291,800
-0.11(-1.98%)
Jan 15, 2003
5.070
5.510
5.000
5.315
471,200
+0.22(+4.35%)
Jan 14, 2003
4.960
5.170
4.940
5.094
277,800
+0.12(+2.49%)
Jan 13, 2003
4.740
4.980
4.740
4.970
398,000
+0.23(+4.85%)
Jan 10, 2003
4.460
4.780
4.400
4.740
189,200
+0.28(+6.28%)
Jan 09, 2003
4.220
4.480
4.200
4.460
248,600
+0.28(+6.70%)
Jan 08, 2003
4.940
4.950
4.140
4.180
272,300
-0.62(-12.92%)
Jan 07, 2003
4.980
5.000
4.660
4.800
283,700
-0.20(-4.00%)
Jan 06, 2003
4.890
5.000
4.770
5.000
156,000
+0.12(+2.48%)
Jan 03, 2003
4.810
4.981
4.620
4.879
182,200
-0.03(-0.61%)
Jan 02, 2003
4.700
4.920
4.550
4.909
204,000
+0.35(+7.65%)
Dec 31, 2002
4.300
4.800
4.300
4.560
556,400
+0.16(+3.64%)
Dec 30, 2002
4.560
4.650
4.330
4.400
410,900
-0.20(-4.35%)
Dec 27, 2002
5.010
5.010
4.600
4.600
273,600
-0.40(-8.00%)
Dec 26, 2002
5.010
5.230
4.980
5.000
134,600
-0.01(-0.22%)
Dec 24, 2002
5.120
5.210
5.010
5.011
89,100
-0.13(-2.51%)
Dec 23, 2002
4.980
5.200
4.870
5.140
220,900
+0.16(+3.21%)
Dec 20, 2002
4.980
5.100
4.870
4.980
360,000
+0.05(+1.01%)
Dec 19, 2002
5.050
5.130
4.800
4.930
279,000
-0.05(-0.96%)
Dec 18, 2002
5.000
5.330
4.850
4.978
215,000
-0.23(-4.45%)
Dec 17, 2002
5.130
5.300
5.010
5.210
213,700
+0.08(+1.56%)
Dec 16, 2002
5.020
5.260
4.960
5.130
277,200
+0.17(+3.43%)
Dec 13, 2002
5.400
5.450
4.960
4.960
230,300
-0.38(-7.12%)
Dec 12, 2002
5.400
5.450
5.240
5.340
244,200
-0.06(-1.11%)
Dec 11, 2002
5.160
5.450
5.160
5.400
205,300
+0.10(+1.89%)
Dec 10, 2002
5.090
5.350
4.920
5.300
352,800
+0.21(+4.13%)
Dec 09, 2002
5.500
5.550
5.090
5.090
338,200
-0.48(-8.62%)
Dec 06, 2002
5.390
5.610
5.290
5.570
344,900
+0.22(+4.11%)
Dec 05, 2002
5.200
5.590
5.190
5.350
325,400
-0.09(-1.65%)
Dec 04, 2002
5.380
5.640
5.090
5.440
540,200
-0.05(-0.91%)
Dec 03, 2002
5.520
5.550
5.320
5.490
337,400
+0.02(+0.37%)
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.