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
Petmed Express Inc
(NQ:
PETS
)
4.340
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 7, 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 29, 2002
0.9153
0.9153
0.9153
0.9153
988
+0.00(+0.00%)
Nov 27, 2002
0.9305
0.9355
0.9153
0.9153
51,809
-0.02(-1.63%)
Nov 26, 2002
0.9608
0.9608
0.9305
0.9305
10,678
-0.03(-3.16%)
Nov 25, 2002
0.9305
0.9861
0.9305
0.9608
22,740
+0.03(+2.70%)
Nov 22, 2002
0.9608
0.9608
0.9103
0.9355
20,170
-0.03(-2.63%)
Nov 21, 2002
0.9355
0.9608
0.9355
0.9608
4,943
+0.03(+2.70%)
Nov 20, 2002
0.9861
0.9861
0.9305
0.9355
5,536
-0.05(-5.13%)
Nov 19, 2002
0.9861
0.9861
0.9861
0.9861
0
+0.00(+0.00%)
Nov 18, 2002
1.011
1.011
0.9305
0.9861
20,763
+0.04(+3.72%)
Nov 15, 2002
1.011
1.011
0.9507
0.9507
2,768
-0.01(-1.05%)
Nov 14, 2002
0.9608
0.9608
0.9608
0.9608
0
+0.00(+0.00%)
Nov 13, 2002
0.9861
0.9861
0.9608
0.9608
3,954
+0.00(+0.00%)
Nov 12, 2002
1.032
1.032
0.9355
0.9608
31,046
-0.06(-5.94%)
Nov 11, 2002
1.011
1.022
1.011
1.022
7,316
+0.01(+1.00%)
Nov 08, 2002
0.9305
1.037
0.9305
1.011
90,766
+0.08(+8.11%)
Nov 07, 2002
0.9861
0.9861
0.9254
0.9355
37,176
+0.00(+0.00%)
Nov 06, 2002
0.9355
0.9608
0.9355
0.9355
2,570
-0.03(-2.63%)
Nov 05, 2002
1.022
1.022
0.9204
0.9608
54,380
-0.07(-6.40%)
Nov 04, 2002
1.062
1.087
0.9861
1.027
31,244
+0.04(+4.10%)
Nov 01, 2002
1.062
1.062
0.9861
0.9861
21,158
-0.05(-4.88%)
Oct 31, 2002
1.037
1.052
1.016
1.037
34,012
-0.06(-5.09%)
Oct 30, 2002
1.011
1.092
0.9861
1.092
55,764
+0.08(+8.00%)
Oct 29, 2002
1.037
1.037
1.037
1.011
8,107
-0.03(-2.44%)
Oct 28, 2002
1.011
1.037
1.011
1.037
8,503
+0.03(+2.50%)
Oct 25, 2002
1.062
1.062
1.011
1.011
12,853
-0.05(-4.76%)
Oct 24, 2002
1.037
1.062
1.037
1.062
11,073
-0.03(-2.33%)
Oct 23, 2002
1.011
1.087
1.011
1.087
16,017
+0.03(+2.38%)
Oct 22, 2002
0.9608
1.087
0.9608
1.062
79,098
+0.08(+7.69%)
Oct 21, 2002
0.9608
1.006
0.9608
0.9861
20,170
+0.00(+0.00%)
Oct 18, 2002
0.9861
0.9861
0.9861
0.9861
6,130
+0.03(+2.63%)
Oct 17, 2002
0.9861
0.9861
0.9608
0.9608
18,192
+0.02(+1.60%)
Oct 16, 2002
1.037
1.037
0.9355
0.9457
32,232
-0.07(-6.50%)
Oct 15, 2002
1.113
1.113
0.9962
1.011
11,864
-0.05(-4.76%)
Oct 14, 2002
1.037
1.062
1.037
1.062
15,819
+0.01(+0.96%)
Oct 11, 2002
1.062
1.087
1.011
1.052
42,515
+0.02(+1.46%)
Oct 10, 2002
0.8243
1.052
0.8243
1.037
120,230
+0.24(+30.57%)
Oct 09, 2002
0.9103
0.9103
0.7434
0.7939
75,144
-0.10(-11.30%)
Oct 08, 2002
0.8951
0.9355
0.8850
0.8951
16,017
-0.02(-1.67%)
Oct 07, 2002
1.011
1.011
0.8850
0.9103
62,092
-0.10(-10.00%)
Oct 04, 2002
1.062
1.062
0.9861
1.011
32,232
-0.11(-9.91%)
Oct 03, 2002
1.123
1.123
1.037
1.123
70,398
+0.00(+0.00%)
Oct 02, 2002
1.138
1.138
1.123
1.123
2,175
-0.04(-3.48%)
Oct 01, 2002
1.163
1.163
1.138
1.163
3,954
+0.00(+0.00%)
Sep 30, 2002
1.153
1.163
1.123
1.163
49,239
+0.03(+2.22%)
Sep 27, 2002
1.188
1.198
1.138
1.138
38,758
-0.05(-4.25%)
Sep 26, 2002
1.188
1.198
1.188
1.188
21,949
+0.00(+0.00%)
Sep 25, 2002
1.188
1.239
1.188
1.188
26,102
+0.00(+0.00%)
Sep 24, 2002
1.229
1.254
1.163
1.188
59,521
-0.03(-2.08%)
Sep 23, 2002
1.214
1.254
1.188
1.214
100,653
+0.00(+0.00%)
Sep 20, 2002
1.264
1.264
1.214
1.214
19,181
-0.03(-2.04%)
Sep 19, 2002
1.214
1.239
1.168
1.239
18,390
+0.05(+4.26%)
Sep 18, 2002
1.239
1.290
1.188
1.188
99,269
-0.03(-2.08%)
Sep 17, 2002
1.214
1.239
1.163
1.214
39,153
+0.03(+2.13%)
Sep 16, 2002
1.077
1.239
1.077
1.188
46,075
+0.09(+7.80%)
Sep 13, 2002
1.138
1.163
1.087
1.102
39,153
-0.06(-5.22%)
Sep 12, 2002
1.239
1.239
1.138
1.163
54,578
-0.05(-4.17%)
Sep 11, 2002
1.133
1.239
1.133
1.214
25,904
+0.08(+6.67%)
Sep 10, 2002
1.128
1.138
1.128
1.138
17,797
+0.03(+2.27%)
Sep 09, 2002
1.138
1.173
1.113
1.113
110,145
-0.10(-8.33%)
Sep 06, 2002
1.264
1.264
1.214
1.214
28,080
-0.05(-4.00%)
Sep 05, 2002
1.239
1.284
1.239
1.264
68,222
+0.03(+2.04%)
Sep 04, 2002
1.178
1.264
1.178
1.239
168,283
+0.10(+8.89%)
Sep 03, 2002
1.163
1.188
1.138
1.138
57,544
-0.03(-2.17%)
Aug 30, 2002
1.163
1.183
1.163
1.163
47,854
+0.00(+0.00%)
Aug 29, 2002
1.113
1.163
1.113
1.163
19,379
+0.08(+6.98%)
Aug 28, 2002
1.113
1.113
1.067
1.087
17,401
+0.02(+1.90%)
Aug 27, 2002
1.067
1.067
1.067
1.067
1,384
+0.00(+0.00%)
Aug 26, 2002
1.102
1.118
1.047
1.067
55,764
-0.07(-6.22%)
Aug 23, 2002
1.113
1.138
1.102
1.138
9,096
-0.01(-0.44%)
Aug 22, 2002
1.138
1.153
1.113
1.143
49,436
+0.02(+1.80%)
Aug 21, 2002
1.087
1.123
1.062
1.123
54,776
+0.06(+5.71%)
Aug 20, 2002
1.087
1.087
1.087
1.062
8,503
+0.05(+5.00%)
Aug 16, 2002
1.016
1.047
1.011
1.011
37,769
-0.03(-2.91%)
Aug 15, 2002
1.037
1.062
1.011
1.042
47,657
-0.01(-0.48%)
Aug 14, 2002
1.113
1.113
1.032
1.047
101,444
-0.07(-5.91%)
Aug 13, 2002
1.173
1.214
1.087
1.113
107,970
-0.06(-5.17%)
Aug 12, 2002
1.113
1.239
1.113
1.173
160,175
+0.09(+8.41%)
Aug 07, 2002
1.062
1.082
1.047
1.082
22,147
+0.05(+4.39%)
Aug 06, 2002
1.037
1.087
1.022
1.037
57,742
+0.03(+2.50%)
Aug 05, 2002
0.9406
1.011
0.9406
1.011
20,170
+0.05(+5.26%)
Aug 02, 2002
0.9861
0.9861
0.9355
0.9608
56,160
-0.01(-0.52%)
Aug 01, 2002
1.011
1.011
0.9659
0.9659
9,294
-0.05(-4.50%)
Jul 31, 2002
0.9355
1.011
0.8850
1.011
82,658
+0.11(+11.73%)
Jul 30, 2002
0.9103
0.9355
0.8850
0.9052
23,136
-0.01(-0.56%)
Jul 29, 2002
0.8850
0.9355
0.8749
0.9103
32,826
+0.03(+2.86%)
Jul 26, 2002
0.9355
0.9457
0.8850
0.8850
44,097
-0.08(-7.89%)
Jul 25, 2002
1.011
1.011
0.8850
0.9608
49,436
-0.03(-2.56%)
Jul 24, 2002
1.052
1.052
0.9103
0.9861
132,293
-0.07(-6.25%)
Jul 23, 2002
1.062
1.113
1.052
1.052
43,899
+0.02(+1.46%)
Jul 22, 2002
1.052
1.062
1.037
1.037
15,622
+0.00(+0.00%)
Jul 19, 2002
1.113
1.113
1.016
1.037
82,262
-0.05(-4.65%)
Jul 17, 2002
1.092
1.092
1.027
1.087
68,816
+0.03(+2.38%)
Jul 12, 2002
1.001
1.062
0.9355
1.062
55,567
+0.06(+6.06%)
Jul 11, 2002
1.087
1.097
0.8647
1.001
166,305
-0.12(-10.41%)
Jul 10, 2002
1.312
1.315
1.087
1.118
353,374
-0.16(-12.65%)
Jul 09, 2002
1.064
1.163
1.064
1.279
277,637
+0.22(+20.48%)
Jul 08, 2002
1.011
1.062
1.011
1.062
123,196
+0.05(+5.00%)
Jul 05, 2002
1.001
1.011
0.9608
1.011
66,047
+0.05(+4.71%)
Jul 04, 2002
0.9103
1.001
0.8850
0.9659
129,326
+0.00(+0.00%)
Jul 03, 2002
0.9103
1.001
0.8850
0.9659
129,326
+0.08(+9.14%)
Jul 02, 2002
0.9103
0.9103
0.8344
0.8850
43,306
-0.03(-2.78%)
Jul 01, 2002
0.9103
0.9103
0.8597
0.9103
50,623
+0.03(+2.86%)
Jun 28, 2002
0.8597
0.9103
0.8192
0.8850
38,956
+0.03(+2.94%)
Jun 27, 2002
0.8243
0.8749
0.7889
0.8597
74,946
+0.05(+6.25%)
Jun 26, 2002
0.8041
0.8192
0.7788
0.8091
40,933
+0.05(+6.67%)
Jun 25, 2002
0.6979
0.7838
0.6979
0.7585
82,658
+0.05(+7.14%)
Jun 21, 2002
0.7080
0.7080
0.7080
0.7080
790
+0.02(+2.94%)
Jun 20, 2002
0.7333
0.7333
0.6877
0.6877
12,062
-0.02(-2.86%)
Jun 19, 2002
0.6776
0.7080
0.6776
0.7080
15,226
+0.03(+4.48%)
Jun 18, 2002
0.6321
0.6776
0.6321
0.6776
9,887
+0.05(+7.20%)
Jun 17, 2002
0.6321
0.6321
0.6321
0.6321
4,943
+0.02(+2.46%)
Jun 14, 2002
0.6877
0.6877
0.5816
0.6169
56,753
-0.12(-15.86%)
Jun 12, 2002
0.7080
0.7080
0.7080
0.7333
37,572
+0.03(+3.57%)
Jun 11, 2002
0.7080
0.7080
0.7080
0.7080
3,559
+0.01(+1.45%)
Jun 10, 2002
0.6271
0.6625
0.6271
0.6979
99,071
+0.12(+20.00%)
Jun 07, 2002
0.5816
0.6018
0.5816
0.5816
9,887
+0.02(+2.68%)
Jun 06, 2002
0.5563
0.5563
0.5563
0.5664
43,702
+0.00(+0.00%)
Jun 05, 2002
0.5664
0.5664
0.5664
0.5664
19,774
+0.01(+1.82%)
May 31, 2002
0.5158
0.6321
0.5158
0.5563
97,291
+0.05(+10.00%)
May 28, 2002
0.4804
0.5057
0.4804
0.5057
3,954
+0.03(+5.26%)
May 27, 2002
0.4804
0.4804
0.4804
0.4804
7,909
+0.00(+0.00%)
May 24, 2002
0.4804
0.4804
0.4804
0.4804
7,909
-0.02(-4.04%)
May 23, 2002
0.5006
0.5006
0.5006
0.5006
19,774
+0.02(+4.21%)
May 22, 2002
0.5057
0.5057
0.5057
0.4804
20,170
+0.00(+0.00%)
May 21, 2002
0.4804
0.4804
0.4804
0.4804
593
+0.00(+0.00%)
May 20, 2002
0.5057
0.5057
0.4804
0.4804
9,887
-0.03(-5.00%)
May 17, 2002
0.4804
0.5057
0.5057
0.5057
4,943
+0.03(+5.26%)
May 16, 2002
0.5411
0.5411
0.4804
0.4804
84,635
-0.08(-13.64%)
May 15, 2002
0.5563
0.5563
0.5563
0.5563
0
+0.00(+0.00%)
May 14, 2002
0.5310
0.5563
0.4703
0.5563
65,849
+0.05(+8.91%)
May 13, 2002
0.5057
0.5158
0.5057
0.5108
5,932
+0.00(+0.00%)
May 10, 2002
0.5108
0.5108
0.5108
0.5108
1,977
+0.00(+0.00%)
May 09, 2002
0.5108
0.5108
0.5108
0.5108
13,842
-0.02(-3.81%)
May 08, 2002
0.5057
0.5563
0.4754
0.5310
50,227
+0.00(+0.00%)
May 07, 2002
0.5310
0.5310
0.5310
0.5310
0
+0.00(+0.00%)
May 06, 2002
0.5158
0.5310
0.4754
0.5310
44,493
+0.02(+3.96%)
May 03, 2002
0.5563
0.5563
0.5158
0.5108
24,916
-0.01(-0.98%)
May 02, 2002
0.5563
0.5563
0.5158
0.5158
395
-0.04(-7.27%)
May 01, 2002
0.5563
0.5563
0.5563
0.5563
0
+0.00(+0.00%)
Apr 30, 2002
0.5360
0.5563
0.5310
0.5563
4,745
+0.00(+0.00%)
Apr 29, 2002
0.5563
0.5563
0.5563
0.5563
0
+0.00(+0.00%)
Apr 26, 2002
0.4551
0.5563
0.4551
0.5563
14,831
+0.13(+29.41%)
Apr 25, 2002
0.4298
0.4298
0.4298
0.4298
0
+0.00(+0.00%)
Apr 24, 2002
0.4298
0.4298
0.4298
0.4298
0
+0.00(+0.00%)
Apr 23, 2002
0.4298
0.4298
0.4298
0.4298
0
+0.00(+0.00%)
Apr 22, 2002
0.4551
0.4551
0.4298
0.4298
45,679
-0.13(-22.73%)
Apr 19, 2002
0.5209
0.5563
0.5209
0.5563
8,503
+0.04(+6.80%)
Apr 18, 2002
0.5209
0.5664
0.5209
0.5209
42,911
-0.01(-1.90%)
Apr 17, 2002
0.5563
0.5563
0.5209
0.5310
52,798
-0.03(-4.55%)
Apr 16, 2002
0.5816
0.6068
0.5563
0.5563
81,274
+0.00(+0.00%)
Apr 15, 2002
0.4197
0.5816
0.4197
0.5563
176,983
+0.17(+44.74%)
Apr 11, 2002
0.3843
0.3843
0.3843
0.3843
0
+0.00(+0.00%)
Apr 10, 2002
0.3843
0.3843
0.3843
0.3843
0
+0.00(+0.00%)
Apr 09, 2002
0.3843
0.3843
0.3843
0.3843
1,581
-0.02(-3.80%)
Apr 08, 2002
0.3995
0.3995
0.3995
0.3995
0
+0.00(+0.00%)
Apr 05, 2002
0.4298
0.4298
0.3995
0.3995
29,662
+0.00(+0.00%)
Apr 04, 2002
0.4046
0.4046
0.3995
0.3995
988
-0.01(-1.25%)
Apr 03, 2002
0.4046
0.4046
0.4046
0.4046
32,628
+0.00(+0.00%)
Apr 02, 2002
0.4046
0.4046
0.4046
0.4046
10,085
+0.00(+0.00%)
Apr 01, 2002
0.4046
0.4046
0.4046
0.4046
0
+0.00(+0.00%)
Mar 29, 2002
0.4046
0.4046
0.4046
0.4046
0
+0.00(+0.00%)
Mar 28, 2002
0.4046
0.4046
0.4046
0.4046
0
+0.00(+0.00%)
Mar 27, 2002
0.4046
0.4046
0.4046
0.4046
18,786
+0.00(+0.00%)
Mar 26, 2002
0.4046
0.4046
0.4046
0.4046
1,977
-0.02(-3.61%)
Mar 25, 2002
0.4197
0.4197
0.4197
0.4197
0
+0.00(+0.00%)
Mar 22, 2002
0.4197
0.4197
0.4197
0.4197
7,909
+0.00(+0.00%)
Mar 21, 2002
0.4147
0.4298
0.4046
0.4197
62,488
-0.01(-2.35%)
Mar 20, 2002
0.4096
0.4096
0.4096
0.4298
19,774
+0.01(+1.19%)
Mar 19, 2002
0.4501
0.4501
0.4248
0.4248
197
-0.03(-5.62%)
Mar 18, 2002
0.4248
0.4501
0.4248
0.4501
14,831
+0.03(+7.23%)
Mar 15, 2002
0.4197
0.4197
0.4197
0.4197
9,887
-0.04(-7.78%)
Mar 14, 2002
0.4298
0.4551
0.4298
0.4551
5,932
+0.03(+5.88%)
Mar 13, 2002
0.4298
0.4298
0.4298
0.4298
11,864
+0.00(+0.00%)
Mar 12, 2002
0.4298
0.4298
0.4298
0.4298
0
+0.00(+0.00%)
Mar 11, 2002
0.4501
0.4551
0.4298
0.4298
37,572
-0.02(-3.41%)
Mar 08, 2002
0.4298
0.4450
0.4298
0.4450
8,107
+0.00(+0.57%)
Mar 07, 2002
0.4450
0.4450
0.4450
0.4425
69,804
+0.01(+1.74%)
Mar 06, 2002
0.4349
0.4400
0.4248
0.4349
70,200
-0.02(-4.44%)
Mar 05, 2002
0.4551
0.4551
0.4551
0.4551
5,734
+0.00(+0.00%)
Mar 04, 2002
0.4804
0.4804
0.4551
0.4551
15,819
-0.01(-1.10%)
Mar 01, 2002
0.4602
0.4602
0.4602
0.4602
0
+0.00(+0.00%)
Feb 28, 2002
0.4956
0.4956
0.4602
0.4602
13,842
+0.00(+0.00%)
Feb 27, 2002
0.4602
0.4602
0.4602
0.4602
6,921
-0.04(-7.14%)
Feb 26, 2002
0.4956
0.4956
0.4956
0.4956
0
+0.00(+0.00%)
Feb 25, 2002
0.4804
0.4956
0.4804
0.4956
1,186
+0.02(+3.16%)
Feb 22, 2002
0.5108
0.5158
0.4804
0.4804
20,763
-0.03(-5.94%)
Feb 21, 2002
0.5057
0.5108
0.5057
0.5108
988
+0.01(+1.00%)
Feb 20, 2002
0.5057
0.5057
0.5057
0.5057
0
+0.00(+0.00%)
Feb 19, 2002
0.5057
0.5057
0.5057
0.5057
0
+0.00(+0.00%)
Feb 18, 2002
0.4551
0.5057
0.4450
0.5057
51,414
+0.00(+0.00%)
Feb 15, 2002
0.4551
0.5057
0.4450
0.5057
51,414
+0.06(+12.36%)
Feb 14, 2002
0.5057
0.5057
0.4501
0.4501
35,594
-0.06(-11.88%)
Feb 13, 2002
0.5108
0.5108
0.5108
0.5108
15,226
+0.00(+0.00%)
Feb 12, 2002
0.5108
0.5108
0.5108
0.5108
0
+0.00(+0.00%)
Feb 11, 2002
0.4652
0.5108
0.4652
0.5108
6,130
+0.05(+9.78%)
Feb 08, 2002
0.4652
0.4652
0.4652
0.4652
2,570
-0.04(-8.00%)
Feb 07, 2002
0.5108
0.5108
0.5057
0.5057
57,742
+0.00(+0.00%)
Feb 06, 2002
0.5765
0.5765
0.5057
0.5057
36,385
-0.07(-12.28%)
Feb 05, 2002
0.6068
0.6068
0.5765
0.5765
4,548
-0.03(-5.00%)
Feb 04, 2002
0.5816
0.6068
0.5816
0.6068
21,949
+0.06(+11.11%)
Feb 01, 2002
0.5816
0.5816
0.5462
0.5462
10,876
-0.01(-1.82%)
Jan 31, 2002
0.6068
0.6068
0.5563
0.5563
22,938
-0.04(-5.98%)
Jan 30, 2002
0.5917
0.5917
0.5917
0.5917
0
+0.00(+0.00%)
Jan 29, 2002
0.6068
0.6321
0.5664
0.5917
24,718
-0.04(-6.40%)
Jan 28, 2002
0.6321
0.6321
0.6321
0.6321
0
+0.00(+0.00%)
Jan 25, 2002
0.6068
0.6574
0.5967
0.6321
40,538
+0.08(+13.64%)
Jan 24, 2002
0.5360
0.5967
0.5360
0.5563
18,786
+0.03(+4.76%)
Jan 23, 2002
0.5310
0.5310
0.5310
0.5310
0
+0.00(+0.00%)
Jan 22, 2002
0.5462
0.5462
0.5310
0.5310
42,713
+0.05(+10.53%)
Jan 21, 2002
0.5816
0.5816
0.4804
0.4804
56,753
+0.00(+0.00%)
Jan 18, 2002
0.5816
0.5816
0.4804
0.4804
56,753
-0.07(-12.04%)
Jan 17, 2002
0.4602
0.5462
0.4349
0.5462
70,002
+0.09(+18.68%)
Jan 16, 2002
0.5108
0.5108
0.4602
0.4602
3,361
-0.07(-13.33%)
Jan 15, 2002
0.5108
0.5310
0.5108
0.5310
3,361
+0.02(+3.96%)
Jan 14, 2002
0.5765
0.5816
0.5108
0.5108
95,116
-0.10(-15.83%)
Jan 11, 2002
0.5310
0.6321
0.5310
0.6068
48,645
+0.10(+18.81%)
Jan 10, 2002
0.4046
0.5108
0.4046
0.5108
55,369
+0.09(+21.69%)
Jan 09, 2002
0.4147
0.4197
0.3944
0.4197
40,538
+0.05(+13.70%)
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.