Sign In  |  Register  |  About Livermore  |  Contact Us

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

  • Search Hotels in Livermore

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

Realty Income Corp (NY: O )

53.32 -0.94 (-1.73%)
Official Closing Price Updated: 7:00 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2003 4.965 4.978 4.926 4.941 330,329 -0.04(-0.79%)
Dec 30, 2003 4.889 4.981 4.881 4.980 398,337 +0.03(+0.65%)
Dec 29, 2003 4.973 4.986 4.928 4.948 434,771 -0.04(-0.79%)
Dec 26, 2003 4.978 4.987 4.959 4.987 115,372 +0.02(+0.47%)
Dec 24, 2003 4.938 4.964 4.938 4.964 121,444 +0.03(+0.55%)
Dec 23, 2003 4.947 4.971 4.922 4.937 299,158 -0.01(-0.20%)
Dec 22, 2003 4.947 4.971 4.813 4.947 647,703 -0.05(-1.06%)
Dec 19, 2003 4.990 5.000 4.942 5.000 275,678 +0.02(+0.45%)
Dec 18, 2003 4.986 4.986 4.959 4.978 238,031 +0.01(+0.25%)
Dec 17, 2003 4.981 4.996 4.955 4.965 248,151 -0.03(-0.62%)
Dec 16, 2003 4.979 4.996 4.944 4.996 251,794 +0.04(+0.75%)
Dec 15, 2003 5.015 5.015 4.957 4.959 250,580 -0.05(-0.99%)
Dec 12, 2003 4.973 5.008 4.958 5.008 359,880 +0.04(+0.87%)
Dec 11, 2003 4.971 4.976 4.950 4.965 225,886 -0.00(-0.10%)
Dec 10, 2003 4.984 4.987 4.954 4.970 233,173 -0.01(-0.27%)
Dec 09, 2003 5.008 5.008 4.975 4.984 209,289 -0.03(-0.54%)
Dec 08, 2003 4.984 5.011 4.974 5.011 172,451 +0.03(+0.55%)
Dec 05, 2003 4.997 5.001 4.975 4.984 206,860 -0.01(-0.27%)
Dec 04, 2003 5.015 5.015 4.975 4.997 251,794 -0.01(-0.17%)
Dec 03, 2003 5.015 5.015 5.015 5.006 338,425 -0.01(-0.12%)
Dec 02, 2003 5.008 5.013 5.002 5.012 308,468 -0.00(-0.05%)
Dec 01, 2003 4.978 5.015 4.968 5.015 398,742 +0.05(+1.00%)
Nov 28, 2003 4.957 4.989 4.947 4.965 115,777 +0.01(+0.17%)
Nov 26, 2003 4.966 4.966 4.943 4.957 248,961 -0.04(-0.86%)
Nov 25, 2003 4.978 5.000 4.959 5.000 274,869 +0.03(+0.57%)
Nov 24, 2003 4.978 4.990 4.957 4.971 444,082 +0.00(+0.05%)
Nov 21, 2003 4.996 4.997 4.941 4.969 301,587 -0.00(-0.05%)
Nov 20, 2003 4.948 4.978 4.936 4.971 461,084 -0.02(-0.37%)
Nov 19, 2003 4.979 5.016 4.979 4.990 646,084 -0.02(-0.39%)
Nov 18, 2003 5.012 5.012 4.985 5.010 577,266 +0.00(+0.02%)
Nov 17, 2003 4.966 5.008 4.966 5.008 578,480 +0.03(+0.52%)
Nov 14, 2003 4.975 5.000 4.970 4.983 595,482 +0.01(+0.15%)
Nov 13, 2003 4.978 4.978 4.928 4.975 293,895 -0.00(-0.05%)
Nov 12, 2003 4.901 4.978 4.901 4.978 363,119 +0.08(+1.61%)
Nov 11, 2003 4.910 4.910 4.860 4.899 318,184 -0.01(-0.23%)
Nov 10, 2003 4.910 4.928 4.889 4.910 438,414 -0.00(-0.08%)
Nov 07, 2003 4.932 4.934 4.908 4.913 562,287 -0.01(-0.18%)
Nov 06, 2003 4.959 4.959 4.917 4.922 570,384 -0.02(-0.33%)
Nov 05, 2003 4.895 4.947 4.921 4.938 402,790 -0.00(-0.02%)
Nov 04, 2003 4.895 4.960 4.895 4.939 522,616 +0.04(+0.86%)
Nov 03, 2003 4.866 4.903 4.874 4.897 304,696 +0.04(+0.76%)
Oct 31, 2003 4.902 4.922 4.843 4.860 699,520 -0.00(-0.10%)
Oct 30, 2003 4.913 4.923 4.860 4.865 316,970 -0.03(-0.56%)
Oct 29, 2003 4.921 4.921 4.892 4.892 476,467 -0.00(-0.10%)
Oct 28, 2003 4.978 4.978 4.896 4.897 606,007 -0.06(-1.22%)
Oct 27, 2003 4.903 4.979 4.903 4.958 365,143 +0.05(+1.11%)
Oct 24, 2003 4.928 4.939 4.894 4.903 263,939 -0.02(-0.38%)
Oct 23, 2003 4.971 4.971 4.907 4.922 514,519 -0.04(-0.87%)
Oct 22, 2003 4.968 4.987 4.965 4.965 324,256 -0.01(-0.30%)
Oct 21, 2003 5.002 5.008 5.002 4.980 540,427 -0.02(-0.40%)
Oct 20, 2003 5.002 5.002 4.975 5.000 431,937 -0.01(-0.30%)
Oct 17, 2003 5.012 5.015 5.002 5.015 1,086,523 +0.04(+0.74%)
Oct 16, 2003 5.013 5.002 4.965 4.978 2,470,180 -0.04(-0.71%)
Oct 15, 2003 5.062 5.034 4.963 5.013 366,357 -0.05(-0.95%)
Oct 14, 2003 5.015 5.062 4.999 5.062 325,876 +0.07(+1.44%)
Oct 13, 2003 4.996 5.018 4.990 4.990 124,683 -0.01(-0.12%)
Oct 10, 2003 4.974 5.013 4.974 4.996 153,424 +0.02(+0.50%)
Oct 09, 2003 5.007 5.011 4.971 4.971 297,134 -0.02(-0.37%)
Oct 08, 2003 4.994 5.015 4.976 4.990 219,814 +0.00(+0.05%)
Oct 07, 2003 5.000 5.115 4.979 4.987 192,691 -0.01(-0.25%)
Oct 06, 2003 4.971 5.002 4.971 5.000 246,937 +0.02(+0.32%)
Oct 03, 2003 4.941 5.000 4.937 4.984 234,792 +0.06(+1.25%)
Oct 02, 2003 4.903 4.924 4.895 4.922 378,097 +0.01(+0.25%)
Oct 01, 2003 4.891 4.910 4.891 4.910 361,499 +0.01(+0.25%)
Sep 30, 2003 4.891 4.910 4.885 4.897 475,657 +0.01(+0.13%)
Sep 29, 2003 4.823 4.891 4.834 4.891 287,013 +0.07(+1.41%)
Sep 26, 2003 4.842 4.886 4.823 4.823 207,265 -0.02(-0.38%)
Sep 25, 2003 4.871 4.910 4.842 4.842 212,123 -0.02(-0.43%)
Sep 24, 2003 4.959 4.959 4.863 4.863 230,339 -0.08(-1.57%)
Sep 23, 2003 4.934 4.966 4.934 4.941 198,764 +0.01(+0.13%)
Sep 22, 2003 4.848 4.934 4.845 4.934 276,488 +0.06(+1.14%)
Sep 19, 2003 4.892 4.933 4.879 4.879 256,247 -0.03(-0.63%)
Sep 18, 2003 4.842 4.907 4.842 4.910 316,970 +0.06(+1.15%)
Sep 17, 2003 4.848 4.882 4.848 4.854 236,007 -0.02(-0.46%)
Sep 16, 2003 4.871 4.878 4.848 4.876 267,177 +0.03(+0.59%)
Sep 15, 2003 4.891 4.903 4.847 4.848 326,280 -0.01(-0.30%)
Sep 12, 2003 4.903 4.903 4.810 4.863 555,406 -0.04(-0.83%)
Sep 11, 2003 4.866 4.927 4.866 4.903 204,026 +0.02(+0.38%)
Sep 10, 2003 4.934 4.936 4.881 4.885 298,753 -0.08(-1.62%)
Sep 09, 2003 5.002 5.002 4.941 4.965 194,311 -0.07(-1.35%)
Sep 08, 2003 4.996 5.033 4.960 5.033 232,768 +0.04(+0.74%)
Sep 05, 2003 5.011 5.022 4.966 4.996 233,983 -0.01(-0.30%)
Sep 04, 2003 4.978 5.026 4.978 5.011 280,536 +0.01(+0.30%)
Sep 03, 2003 4.968 5.002 4.928 4.996 310,088 +0.01(+0.12%)
Sep 02, 2003 4.891 5.015 4.861 4.990 346,116 +0.11(+2.33%)
Aug 29, 2003 4.836 4.897 4.836 4.876 321,827 +0.01(+0.18%)
Aug 28, 2003 4.860 4.875 4.848 4.868 196,740 -0.01(-0.23%)
Aug 27, 2003 4.844 4.916 4.834 4.879 170,831 +0.03(+0.71%)
Aug 26, 2003 4.854 4.878 4.834 4.844 381,740 -0.00(-0.03%)
Aug 25, 2003 4.836 4.848 4.755 4.845 387,407 +0.00(+0.03%)
Aug 22, 2003 4.874 4.897 4.843 4.844 261,105 -0.04(-0.83%)
Aug 21, 2003 4.943 4.943 4.885 4.885 253,414 -0.02(-0.45%)
Aug 20, 2003 4.860 4.910 4.836 4.907 199,168 +0.04(+0.84%)
Aug 19, 2003 4.805 4.866 4.796 4.866 195,525 +0.05(+1.03%)
Aug 18, 2003 4.817 4.873 4.795 4.817 342,068 +0.02(+0.52%)
Aug 15, 2003 4.811 4.817 4.791 4.792 222,648 -0.01(-0.15%)
Aug 14, 2003 4.811 4.817 4.792 4.800 264,748 -0.01(-0.23%)
Aug 13, 2003 4.819 4.821 4.802 4.811 385,788 +0.01(+0.26%)
Aug 12, 2003 4.823 4.840 4.797 4.798 371,620 -0.02(-0.51%)
Aug 11, 2003 4.822 4.838 4.797 4.823 180,952 +0.01(+0.18%)
Aug 08, 2003 4.805 4.836 4.769 4.815 334,781 -0.01(-0.20%)
Aug 07, 2003 4.768 4.826 4.768 4.824 302,396 +0.04(+0.77%)
Aug 06, 2003 4.786 4.798 4.753 4.787 295,514 +0.00(+0.03%)
Aug 05, 2003 4.774 4.800 4.755 4.786 496,707 +0.04(+0.81%)
Aug 04, 2003 4.817 4.817 4.608 4.748 1,301,884 -0.08(-1.69%)
Aug 01, 2003 4.908 4.910 4.817 4.829 1,018,109 -0.07(-1.39%)
Jul 31, 2003 5.029 5.029 4.884 4.897 734,334 -0.14(-2.82%)
Jul 30, 2003 4.953 5.039 4.941 5.039 287,823 +0.05(+1.07%)
Jul 29, 2003 4.965 4.987 4.947 4.986 273,250 +0.04(+0.85%)
Jul 28, 2003 5.008 5.015 4.941 4.944 430,723 -0.06(-1.11%)
Jul 25, 2003 5.012 5.012 4.978 5.000 237,626 -0.01(-0.15%)
Jul 24, 2003 4.981 5.008 4.965 5.007 241,269 +0.06(+1.15%)
Jul 23, 2003 5.008 5.008 4.949 4.950 243,698 -0.03(-0.69%)
Jul 22, 2003 4.963 4.986 4.953 4.985 282,156 +0.05(+1.08%)
Jul 21, 2003 4.941 4.970 4.907 4.932 218,195 +0.00(+0.08%)
Jul 18, 2003 4.918 4.995 4.918 4.928 251,794 +0.00(+0.10%)
Jul 17, 2003 4.984 5.004 4.917 4.923 316,160 -0.05(-1.09%)
Jul 16, 2003 5.017 5.025 4.971 4.978 423,841 -0.03(-0.54%)
Jul 15, 2003 5.033 5.036 4.992 5.005 288,228 -0.03(-0.56%)
Jul 14, 2003 5.006 5.033 4.995 5.033 375,668 +0.07(+1.32%)
Jul 11, 2003 4.936 4.976 4.931 4.968 394,694 +0.05(+1.11%)
Jul 10, 2003 4.965 4.965 4.899 4.913 495,493 -0.06(-1.29%)
Jul 09, 2003 5.017 5.017 4.920 4.978 466,346 -0.05(-1.06%)
Jul 08, 2003 4.941 5.031 4.941 5.031 423,031 +0.06(+1.29%)
Jul 07, 2003 4.916 4.995 4.894 4.966 1,097,858 +0.03(+0.58%)
Jul 03, 2003 4.913 4.938 4.879 4.938 277,703 +0.02(+0.33%)
Jul 02, 2003 4.758 4.922 4.758 4.922 849,706 +0.15(+3.08%)
Jul 01, 2003 4.710 4.798 4.710 4.775 610,460 +0.07(+1.52%)
Jun 30, 2003 4.798 4.808 4.682 4.703 2,267,368 -0.08(-1.73%)
Jun 27, 2003 4.791 4.816 4.754 4.786 522,616 -0.03(-0.64%)
Jun 26, 2003 4.656 4.817 4.647 4.817 708,021 +0.13(+2.85%)
Jun 25, 2003 4.694 4.736 4.648 4.684 561,478 +0.05(+1.09%)
Jun 24, 2003 4.603 4.642 4.591 4.633 676,850 +0.03(+0.67%)
Jun 23, 2003 4.684 4.684 4.587 4.602 623,010 -0.05(-1.09%)
Jun 20, 2003 4.692 4.703 4.652 4.653 485,777 -0.02(-0.50%)
Jun 19, 2003 4.723 4.771 4.676 4.676 597,506 -0.02(-0.53%)
Jun 18, 2003 4.745 4.752 4.665 4.701 366,357 -0.03(-0.65%)
Jun 17, 2003 4.832 4.832 4.731 4.732 385,788 -0.07(-1.44%)
Jun 16, 2003 4.726 4.817 4.726 4.801 480,110 +0.09(+1.99%)
Jun 13, 2003 4.810 4.815 4.700 4.707 399,147 -0.08(-1.63%)
Jun 12, 2003 4.866 4.866 4.785 4.785 431,127 -0.06(-1.17%)
Jun 11, 2003 4.848 4.848 4.782 4.842 559,859 -0.01(-0.13%)
Jun 10, 2003 4.770 4.848 4.770 4.848 674,826 +0.10(+2.11%)
Jun 09, 2003 4.801 4.801 4.748 4.748 404,005 -0.06(-1.23%)
Jun 06, 2003 4.774 4.815 4.770 4.807 529,093 +0.04(+0.91%)
Jun 05, 2003 4.792 4.802 4.732 4.764 537,594 -0.07(-1.36%)
Jun 04, 2003 4.756 4.832 4.756 4.829 482,944 +0.08(+1.72%)
Jun 03, 2003 4.694 4.748 4.690 4.748 411,696 +0.05(+1.16%)
Jun 02, 2003 4.669 4.718 4.668 4.694 499,946 +0.04(+0.93%)
May 30, 2003 4.629 4.728 4.629 4.650 867,518 +0.03(+0.75%)
May 29, 2003 4.713 4.743 4.590 4.616 684,946 -0.14(-2.94%)
May 28, 2003 4.795 4.811 4.726 4.755 549,333 -0.01(-0.23%)
May 27, 2003 4.733 4.786 4.719 4.766 557,025 +0.03(+0.70%)
May 23, 2003 4.705 4.764 4.668 4.733 447,320 +0.03(+0.58%)
May 22, 2003 4.700 4.722 4.674 4.706 566,336 +0.00(+0.03%)
May 21, 2003 4.655 4.706 4.634 4.705 567,145 +0.05(+1.17%)
May 20, 2003 4.613 4.674 4.613 4.650 542,047 +0.03(+0.72%)
May 19, 2003 4.656 4.689 4.613 4.617 655,395 -0.02(-0.37%)
May 16, 2003 4.619 4.643 4.581 4.634 482,944 +0.00(+0.05%)
May 15, 2003 4.613 4.632 4.587 4.632 413,720 +0.04(+0.89%)
May 14, 2003 4.610 4.614 4.576 4.591 533,546 +0.00(+0.08%)
May 13, 2003 4.537 4.597 4.526 4.587 397,933 +0.02(+0.43%)
May 12, 2003 4.585 4.600 4.548 4.568 423,436 -0.00(-0.05%)
May 09, 2003 4.560 4.584 4.547 4.570 349,760 +0.02(+0.54%)
May 08, 2003 4.479 4.548 4.479 4.545 331,948 +0.04(+0.82%)
May 07, 2003 4.477 4.512 4.456 4.508 428,699 +0.02(+0.38%)
May 06, 2003 4.477 4.527 4.456 4.491 679,279 -0.00(-0.05%)
May 05, 2003 4.507 4.507 4.416 4.493 1,319,696 +0.00(+0.00%)
May 02, 2003 4.508 4.563 4.465 4.493 901,118 -0.07(-1.62%)
May 01, 2003 4.669 4.706 4.555 4.568 653,371 -0.08(-1.65%)
Apr 30, 2003 4.654 4.679 4.642 4.644 311,302 -0.00(-0.11%)
Apr 29, 2003 4.700 4.732 4.649 4.649 330,733 -0.06(-1.34%)
Apr 28, 2003 4.656 4.712 4.644 4.712 383,764 +0.05(+1.14%)
Apr 25, 2003 4.675 4.691 4.644 4.659 381,740 +0.00(+0.08%)
Apr 24, 2003 4.718 4.750 4.655 4.655 365,952 -0.09(-1.98%)
Apr 23, 2003 4.786 4.786 4.733 4.749 361,094 -0.02(-0.36%)
Apr 22, 2003 4.694 4.773 4.689 4.766 414,125 +0.08(+1.69%)
Apr 21, 2003 4.694 4.703 4.656 4.687 334,781 +0.00(+0.11%)
Apr 17, 2003 4.644 4.689 4.629 4.682 346,116 +0.04(+0.82%)
Apr 16, 2003 4.619 4.645 4.614 4.644 356,641 +0.02(+0.53%)
Apr 15, 2003 4.632 4.632 4.595 4.619 302,801 -0.01(-0.27%)
Apr 14, 2003 4.570 4.639 4.570 4.632 381,335 +0.10(+2.18%)
Apr 11, 2003 4.576 4.593 4.533 4.533 242,079 -0.02(-0.54%)
Apr 10, 2003 4.545 4.582 4.540 4.558 263,939 -0.02(-0.40%)
Apr 09, 2003 4.533 4.595 4.512 4.576 406,839 +0.02(+0.54%)
Apr 08, 2003 4.564 4.570 4.532 4.551 400,766 -0.01(-0.27%)
Apr 07, 2003 4.502 4.570 4.502 4.564 341,259 +0.09(+2.07%)
Apr 04, 2003 4.533 4.558 4.471 4.471 241,269 -0.07(-1.50%)
Apr 03, 2003 4.564 4.566 4.509 4.539 276,893 -0.01(-0.27%)
Apr 02, 2003 4.533 4.559 4.516 4.551 316,970 +0.02(+0.35%)
Apr 01, 2003 4.428 4.535 4.400 4.535 312,112 +0.12(+2.71%)
Mar 31, 2003 4.360 4.444 4.360 4.416 580,909 -0.00(-0.03%)
Mar 28, 2003 4.440 4.497 4.417 4.417 262,320 -0.06(-1.35%)
Mar 27, 2003 4.490 4.518 4.448 4.477 306,444 -0.03(-0.68%)
Mar 26, 2003 4.524 4.533 4.472 4.508 361,094 -0.02(-0.35%)
Mar 25, 2003 4.453 4.524 4.445 4.524 367,167 +0.06(+1.33%)
Mar 24, 2003 4.564 4.564 4.391 4.465 418,983 -0.09(-2.03%)
Mar 21, 2003 4.496 4.558 4.492 4.558 489,826 +0.06(+1.29%)
Mar 20, 2003 4.434 4.500 4.365 4.500 280,536 +0.05(+1.19%)
Mar 19, 2003 4.409 4.446 4.391 4.446 332,757 +0.02(+0.56%)
Mar 18, 2003 4.403 4.428 4.360 4.422 287,418 +0.04(+0.90%)
Mar 17, 2003 4.304 4.382 4.292 4.382 347,736 +0.09(+2.10%)
Mar 14, 2003 4.325 4.325 4.271 4.292 311,707 +0.00(+0.09%)
Mar 13, 2003 4.237 4.288 4.212 4.288 272,845 +0.07(+1.61%)
Mar 12, 2003 4.199 4.220 4.171 4.220 236,007 +0.03(+0.77%)
Mar 11, 2003 4.181 4.224 4.171 4.188 354,213 +0.02(+0.53%)
Mar 10, 2003 4.267 4.267 4.165 4.166 503,589 -0.10(-2.40%)
Mar 07, 2003 4.230 4.311 4.230 4.269 424,650 +0.02(+0.47%)
Mar 06, 2003 4.338 4.338 4.237 4.249 253,414 -0.08(-1.85%)
Mar 05, 2003 4.286 4.333 4.280 4.329 247,746 +0.04(+1.01%)
Mar 04, 2003 4.298 4.329 4.272 4.286 329,924 -0.02(-0.43%)
Mar 03, 2003 4.298 4.312 4.266 4.304 265,963 +0.02(+0.55%)
Feb 28, 2003 4.267 4.320 4.267 4.281 323,042 -0.00(-0.12%)
Feb 27, 2003 4.255 4.316 4.249 4.286 490,635 -0.00(-0.03%)
Feb 26, 2003 4.274 4.295 4.262 4.287 230,339 +0.00(+0.03%)
Feb 25, 2003 4.230 4.287 4.178 4.286 433,961 +0.07(+1.70%)
Feb 24, 2003 4.267 4.267 4.201 4.214 304,825 -0.06(-1.50%)
Feb 21, 2003 4.255 4.291 4.206 4.279 304,420 +0.05(+1.29%)
Feb 20, 2003 4.237 4.240 4.195 4.224 129,540 +0.01(+0.20%)
Feb 19, 2003 4.249 4.249 4.175 4.216 269,606 +0.00(+0.03%)
Feb 18, 2003 4.169 4.218 4.157 4.214 370,000 +0.06(+1.46%)
Feb 14, 2003 4.199 4.199 4.119 4.154 479,300 -0.02(-0.50%)
Feb 13, 2003 4.101 4.175 4.101 4.175 333,567 +0.06(+1.47%)
Feb 12, 2003 4.138 4.169 4.114 4.114 274,059 -0.01(-0.30%)
Feb 11, 2003 4.206 4.206 4.103 4.127 301,182 -0.06(-1.39%)
Feb 10, 2003 4.083 4.185 4.083 4.185 317,779 +0.07(+1.71%)
Feb 07, 2003 4.140 4.169 4.114 4.114 355,832 -0.07(-1.57%)
Feb 06, 2003 4.151 4.195 4.136 4.180 288,228 +0.02(+0.39%)
Feb 05, 2003 4.144 4.198 4.144 4.164 280,536 -0.02(-0.50%)
Feb 04, 2003 4.138 4.185 4.112 4.185 254,223 +0.04(+1.07%)
Feb 03, 2003 4.169 4.182 4.138 4.140 360,690 -0.04(-1.06%)
Jan 31, 2003 4.091 4.185 4.091 4.185 352,998 +0.07(+1.68%)
Jan 30, 2003 4.141 4.155 4.114 4.115 300,777 -0.03(-0.63%)
Jan 29, 2003 4.119 4.141 4.076 4.141 327,900 +0.03(+0.72%)
Jan 28, 2003 4.080 4.112 4.060 4.112 391,456 +0.03(+0.70%)
Jan 27, 2003 4.109 4.112 4.077 4.083 395,909 -0.01(-0.18%)
Jan 24, 2003 4.144 4.144 4.083 4.091 271,630 -0.04(-0.96%)
Jan 23, 2003 4.113 4.143 4.107 4.130 283,775 +0.02(+0.48%)
Jan 22, 2003 4.090 4.139 4.090 4.111 665,920 +0.01(+0.30%)
Jan 21, 2003 4.094 4.119 4.088 4.098 499,541 +0.01(+0.18%)
Jan 17, 2003 4.148 4.150 4.081 4.091 396,718 -0.03(-0.63%)
Jan 16, 2003 4.122 4.169 4.090 4.117 520,996 +0.00(+0.06%)
Jan 15, 2003 4.148 4.177 4.083 4.114 826,227 -0.04(-0.95%)
Jan 14, 2003 4.132 4.162 4.125 4.154 404,410 +0.03(+0.84%)
Jan 13, 2003 4.162 4.181 4.119 4.119 510,471 -0.04(-1.01%)
Jan 10, 2003 4.229 4.229 4.144 4.161 470,394 -0.06(-1.52%)
Jan 09, 2003 4.228 4.230 4.197 4.225 598,316 +0.01(+0.29%)
Jan 08, 2003 4.255 4.264 4.213 4.213 338,830 -0.04(-0.99%)
Jan 07, 2003 4.348 4.348 4.249 4.255 904,761 -0.11(-2.63%)
Jan 06, 2003 4.372 4.398 4.362 4.370 494,279 -0.03(-0.62%)
Jan 03, 2003 4.354 4.414 4.339 4.397 179,333 +0.04(+0.91%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.