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
RPM International Inc
(NY:
RPM
)
111.29
-0.99 (-0.88%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 14, 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 (%)
Dec 31, 2003
11.42
11.51
11.35
11.49
746,099
+0.07(+0.61%)
Dec 30, 2003
11.23
11.41
11.22
11.42
607,567
+0.19(+1.68%)
Dec 29, 2003
11.17
11.28
11.13
11.23
640,373
+0.12(+1.07%)
Dec 26, 2003
11.08
11.15
11.04
11.11
182,800
+0.05(+0.44%)
Dec 24, 2003
11.10
11.13
11.02
11.06
147,558
-0.03(-0.31%)
Dec 23, 2003
11.13
11.14
11.04
11.10
455,424
+0.07(+0.63%)
Dec 22, 2003
11.10
11.13
10.94
11.03
665,014
-0.10(-0.94%)
Dec 19, 2003
11.10
11.13
10.97
11.13
852,685
+0.08(+0.76%)
Dec 18, 2003
10.90
10.99
10.88
11.05
353,423
+0.18(+1.67%)
Dec 17, 2003
11.14
11.14
10.87
10.87
594,817
-0.23(-2.08%)
Dec 16, 2003
10.94
11.10
10.89
11.10
423,620
+0.09(+0.82%)
Dec 15, 2003
11.17
11.18
10.88
11.01
668,166
-0.03(-0.32%)
Dec 12, 2003
10.96
11.04
10.78
11.04
607,137
+0.15(+1.41%)
Dec 11, 2003
10.82
10.90
10.79
10.89
536,939
+0.02(+0.19%)
Dec 10, 2003
10.82
10.88
10.76
10.87
464,593
+0.07(+0.65%)
Dec 09, 2003
10.82
10.85
10.77
10.80
476,340
+0.01(+0.06%)
Dec 08, 2003
10.70
10.78
10.70
10.79
435,654
+0.16(+1.51%)
Dec 05, 2003
10.74
10.74
10.51
10.63
433,219
-0.12(-1.10%)
Dec 04, 2003
10.74
10.78
10.69
10.75
645,674
+0.13(+1.18%)
Dec 03, 2003
10.68
10.77
10.62
10.62
603,555
+0.01(+0.13%)
Dec 02, 2003
10.59
10.69
10.55
10.61
466,598
-0.08(-0.78%)
Dec 01, 2003
10.42
10.67
10.42
10.69
705,987
+0.13(+1.26%)
Nov 28, 2003
10.42
10.63
10.42
10.56
143,690
-0.03(-0.33%)
Nov 26, 2003
10.58
10.62
10.51
10.60
392,390
+0.03(+0.33%)
Nov 25, 2003
10.22
10.56
10.22
10.56
553,271
+0.29(+2.79%)
Nov 24, 2003
10.09
10.32
10.09
10.28
397,547
+0.12(+1.17%)
Nov 21, 2003
10.16
10.25
10.02
10.16
360,443
-0.01(-0.07%)
Nov 20, 2003
10.26
10.34
10.13
10.16
384,224
-0.17(-1.62%)
Nov 19, 2003
10.42
10.43
10.30
10.33
579,058
-0.02(-0.20%)
Nov 18, 2003
10.38
10.51
10.33
10.35
805,123
-0.08(-0.74%)
Nov 17, 2003
10.43
10.44
10.21
10.43
606,850
-0.15(-1.39%)
Nov 14, 2003
10.54
10.67
10.48
10.58
859,132
-0.06(-0.59%)
Nov 13, 2003
10.30
10.64
10.30
10.64
667,450
+0.34(+3.25%)
Nov 12, 2003
10.25
10.33
10.17
10.30
392,533
+0.10(+0.96%)
Nov 11, 2003
10.37
10.37
10.12
10.21
358,150
-0.07(-0.68%)
Nov 10, 2003
10.47
10.53
10.30
10.28
487,944
-0.20(-1.87%)
Nov 07, 2003
10.44
10.57
10.43
10.47
952,967
+0.05(+0.47%)
Nov 06, 2003
10.23
10.37
10.20
10.42
510,723
+0.23(+2.26%)
Nov 05, 2003
10.22
10.22
10.12
10.19
726,473
+0.03(+0.34%)
Nov 04, 2003
10.22
10.22
10.12
10.16
406,594
+0.03(+0.28%)
Nov 03, 2003
10.09
10.21
10.11
10.13
479,205
+0.04(+0.42%)
Oct 31, 2003
9.982
10.13
9.954
10.09
443,820
+0.10(+1.05%)
Oct 30, 2003
10.23
10.23
9.877
9.982
781,342
-0.15(-1.52%)
Oct 29, 2003
9.870
10.14
9.807
10.14
724,610
+0.27(+2.69%)
Oct 28, 2003
9.821
9.870
9.731
9.870
355,285
+0.13(+1.29%)
Oct 27, 2003
9.772
9.891
9.703
9.745
380,356
-0.01(-0.07%)
Oct 24, 2003
9.633
9.786
9.605
9.751
469,320
+0.05(+0.50%)
Oct 23, 2003
9.772
9.849
9.668
9.703
463,017
-0.10(-1.07%)
Oct 22, 2003
9.877
9.912
9.772
9.807
800,252
-0.16(-1.61%)
Oct 21, 2003
9.891
9.982
9.835
9.968
815,008
+0.15(+1.49%)
Oct 20, 2003
9.807
9.870
9.772
9.821
769,881
+0.00(+0.00%)
Oct 17, 2003
9.954
9.961
9.793
9.821
429,637
-0.10(-0.99%)
Oct 16, 2003
9.898
9.933
9.842
9.919
626,334
-0.03(-0.35%)
Oct 15, 2003
10.06
10.06
9.800
9.954
640,373
-0.03(-0.28%)
Oct 14, 2003
9.975
9.982
9.891
9.982
759,423
+0.01(+0.14%)
Oct 13, 2003
9.842
9.961
9.891
9.968
633,640
+0.13(+1.28%)
Oct 10, 2003
9.800
9.898
9.800
9.842
564,445
+0.10(+1.08%)
Oct 09, 2003
9.842
9.863
9.689
9.738
706,273
-0.10(-1.06%)
Oct 08, 2003
9.724
9.898
9.626
9.842
949,816
+0.12(+1.22%)
Oct 07, 2003
9.640
9.751
9.500
9.724
599,114
+0.08(+0.87%)
Oct 06, 2003
9.633
9.668
9.570
9.640
429,494
+0.03(+0.29%)
Oct 03, 2003
9.542
9.598
9.493
9.612
606,134
+0.14(+1.47%)
Oct 02, 2003
9.430
9.542
9.395
9.472
519,175
+0.08(+0.82%)
Oct 01, 2003
9.137
9.361
9.116
9.395
610,289
+0.28(+3.06%)
Sep 30, 2003
9.340
9.340
9.074
9.116
698,967
-0.27(-2.83%)
Sep 29, 2003
9.291
9.382
9.277
9.382
638,224
+0.14(+1.51%)
Sep 26, 2003
9.214
9.361
9.116
9.242
498,402
-0.04(-0.45%)
Sep 25, 2003
9.395
9.402
9.235
9.284
388,235
-0.03(-0.37%)
Sep 24, 2003
9.423
9.430
9.284
9.319
699,826
-0.10(-1.11%)
Sep 23, 2003
9.312
9.444
9.305
9.423
981,190
+0.13(+1.35%)
Sep 22, 2003
9.521
9.521
9.263
9.298
796,527
-0.29(-3.06%)
Sep 19, 2003
9.535
9.633
9.493
9.591
633,354
+0.16(+1.70%)
Sep 18, 2003
9.354
9.521
9.333
9.430
555,993
+0.15(+1.58%)
Sep 17, 2003
9.472
9.493
9.263
9.284
989,212
-0.27(-2.78%)
Sep 16, 2003
9.458
9.570
9.395
9.549
1,093,506
+0.09(+0.96%)
Sep 15, 2003
9.284
9.458
9.249
9.458
1,158,976
+0.10(+1.12%)
Sep 12, 2003
9.389
9.430
9.214
9.354
1,097,947
+0.03(+0.37%)
Sep 11, 2003
9.228
9.389
9.221
9.319
988,639
+0.06(+0.60%)
Sep 10, 2003
9.284
9.284
9.200
9.263
1,263,269
-0.06(-0.67%)
Sep 09, 2003
9.528
9.549
9.312
9.326
808,991
-0.20(-2.05%)
Sep 08, 2003
9.612
9.724
9.521
9.521
1,042,648
-0.07(-0.73%)
Sep 05, 2003
9.598
9.738
9.549
9.591
627,910
-0.08(-0.79%)
Sep 04, 2003
9.458
9.703
9.458
9.668
857,699
+0.10(+1.09%)
Sep 03, 2003
9.598
9.647
9.493
9.563
518,745
+0.00(+0.00%)
Sep 02, 2003
9.563
9.626
9.465
9.563
799,822
+0.04(+0.44%)
Aug 29, 2003
9.402
9.542
9.361
9.521
714,009
+0.11(+1.19%)
Aug 28, 2003
9.507
9.549
9.368
9.409
834,921
-0.03(-0.30%)
Aug 27, 2003
9.340
9.493
9.305
9.437
511,296
+0.10(+1.05%)
Aug 26, 2003
9.354
9.423
9.249
9.340
765,296
-0.01(-0.15%)
Aug 25, 2003
9.514
9.528
9.333
9.354
812,142
-0.09(-0.96%)
Aug 22, 2003
9.689
9.703
9.402
9.444
645,244
-0.19(-1.96%)
Aug 21, 2003
9.598
9.682
9.479
9.633
709,855
+0.10(+1.10%)
Aug 20, 2003
9.598
9.661
9.458
9.528
500,694
-0.04(-0.44%)
Aug 19, 2003
9.528
9.654
9.493
9.570
642,809
+0.09(+0.96%)
Aug 18, 2003
9.528
9.598
9.458
9.479
538,229
+0.02(+0.22%)
Aug 15, 2003
9.528
9.528
9.186
9.458
595,963
-0.03(-0.37%)
Aug 14, 2003
9.598
9.654
9.437
9.493
632,064
-0.03(-0.37%)
Aug 13, 2003
9.668
9.703
9.486
9.528
550,692
-0.07(-0.73%)
Aug 12, 2003
9.563
9.703
9.528
9.598
483,217
+0.10(+1.10%)
Aug 11, 2003
9.696
9.696
9.389
9.493
715,155
-0.17(-1.73%)
Aug 08, 2003
9.619
9.731
9.598
9.661
320,186
+0.05(+0.51%)
Aug 07, 2003
9.563
9.696
9.500
9.612
509,290
+0.05(+0.51%)
Aug 06, 2003
9.654
9.682
9.563
9.563
333,939
-0.14(-1.44%)
Aug 05, 2003
9.814
9.814
9.612
9.703
495,824
-0.10(-1.00%)
Aug 04, 2003
9.807
9.835
9.633
9.800
692,807
+0.15(+1.59%)
Aug 01, 2003
9.877
9.912
9.640
9.647
464,163
-0.17(-1.78%)
Jul 31, 2003
9.863
9.877
9.738
9.821
973,024
-0.04(-0.42%)
Jul 30, 2003
9.738
9.898
9.703
9.863
771,313
+0.20(+2.02%)
Jul 29, 2003
9.772
9.842
9.619
9.668
786,356
-0.08(-0.86%)
Jul 28, 2003
9.423
9.772
9.423
9.751
1,307,394
+0.45(+4.88%)
Jul 25, 2003
9.416
9.458
9.249
9.298
747,962
-0.10(-1.04%)
Jul 24, 2003
9.423
9.458
9.277
9.395
454,421
+0.05(+0.52%)
Jul 23, 2003
9.444
9.458
8.572
9.347
690,371
-0.07(-0.74%)
Jul 22, 2003
9.347
9.451
9.305
9.416
318,897
+0.14(+1.50%)
Jul 21, 2003
9.430
9.458
9.242
9.277
232,368
-0.15(-1.63%)
Jul 18, 2003
9.242
9.430
9.221
9.430
417,317
+0.26(+2.82%)
Jul 17, 2003
9.242
9.242
9.144
9.172
309,585
-0.08(-0.83%)
Jul 16, 2003
9.319
9.389
9.137
9.249
390,097
-0.02(-0.23%)
Jul 15, 2003
9.284
9.305
9.179
9.270
388,378
-0.04(-0.45%)
Jul 14, 2003
9.354
9.402
9.256
9.312
497,686
+0.03(+0.38%)
Jul 11, 2003
9.214
9.389
9.214
9.277
500,121
+0.13(+1.45%)
Jul 10, 2003
9.458
9.479
9.074
9.144
1,391,917
-0.34(-3.53%)
Jul 09, 2003
9.549
9.577
9.437
9.479
696,102
+0.03(+0.37%)
Jul 08, 2003
9.493
9.668
9.437
9.444
1,030,901
-0.10(-1.02%)
Jul 07, 2003
9.605
9.633
9.493
9.542
611,148
+0.08(+0.81%)
Jul 03, 2003
9.514
9.549
9.368
9.465
266,177
-0.05(-0.51%)
Jul 02, 2003
9.451
9.528
9.444
9.514
613,727
+0.06(+0.66%)
Jul 01, 2003
9.598
9.598
9.298
9.451
693,809
-0.15(-1.53%)
Jun 30, 2003
9.319
9.703
9.291
9.598
1,070,441
+0.31(+3.38%)
Jun 27, 2003
9.598
9.598
9.242
9.284
601,980
-0.28(-2.92%)
Jun 26, 2003
9.340
9.598
9.193
9.563
889,646
+0.25(+2.70%)
Jun 25, 2003
9.465
9.591
9.312
9.312
772,889
-0.11(-1.19%)
Jun 24, 2003
9.095
9.493
9.095
9.423
1,351,231
+0.37(+4.09%)
Jun 23, 2003
9.375
9.375
9.053
9.053
731,630
-0.32(-3.43%)
Jun 20, 2003
9.312
9.458
9.312
9.375
919,731
+0.20(+2.21%)
Jun 19, 2003
9.249
9.395
9.172
9.172
463,017
-0.09(-0.98%)
Jun 18, 2003
9.382
9.423
9.235
9.263
407,862
-0.12(-1.26%)
Jun 17, 2003
9.389
9.416
9.284
9.382
570,462
+0.06(+0.67%)
Jun 16, 2003
9.026
9.319
9.019
9.319
887,211
+0.34(+3.81%)
Jun 13, 2003
9.060
9.067
8.977
8.977
568,600
-0.06(-0.70%)
Jun 12, 2003
8.935
9.067
8.921
9.039
516,453
+0.13(+1.49%)
Jun 11, 2003
9.039
9.039
8.795
8.907
747,962
-0.03(-0.31%)
Jun 10, 2003
8.760
8.977
8.760
8.935
756,987
+0.17(+1.99%)
Jun 09, 2003
9.005
9.019
8.642
8.760
785,783
-0.22(-2.49%)
Jun 06, 2003
9.046
9.074
8.935
8.984
610,432
+0.04(+0.47%)
Jun 05, 2003
8.907
8.970
8.837
8.942
721,602
+0.10(+1.18%)
Jun 04, 2003
8.970
8.970
8.830
8.837
819,306
+0.04(+0.48%)
Jun 03, 2003
8.935
8.949
8.725
8.795
736,788
-0.02(-0.24%)
Jun 02, 2003
8.795
8.991
8.746
8.816
1,790,754
+0.14(+1.61%)
May 30, 2003
8.453
8.725
8.404
8.677
1,156,397
+0.36(+4.37%)
May 29, 2003
8.397
8.509
8.286
8.314
588,083
-0.01(-0.17%)
May 28, 2003
8.195
8.425
8.146
8.328
922,883
+0.13(+1.62%)
May 27, 2003
8.167
8.237
8.090
8.195
1,738,464
-0.04(-0.51%)
May 23, 2003
8.216
8.307
8.132
8.237
724,181
+0.03(+0.34%)
May 22, 2003
8.376
8.376
8.209
8.209
822,744
-0.17(-2.00%)
May 21, 2003
8.376
8.390
8.265
8.376
1,464,550
+0.04(+0.50%)
May 20, 2003
8.265
8.453
8.265
8.334
560,434
-0.03(-0.42%)
May 19, 2003
8.307
8.418
8.279
8.369
1,434,609
-0.01(-0.08%)
May 16, 2003
8.614
8.614
8.376
8.376
551,695
-0.20(-2.28%)
May 15, 2003
8.551
8.593
8.460
8.572
1,174,448
+0.07(+0.82%)
May 14, 2003
8.495
8.516
8.376
8.502
487,085
+0.08(+0.91%)
May 13, 2003
8.544
8.544
8.411
8.425
311,018
-0.13(-1.55%)
May 12, 2003
8.425
8.572
8.404
8.558
693,953
+0.14(+1.66%)
May 09, 2003
8.132
8.425
8.062
8.418
1,393,923
+0.13(+1.52%)
May 08, 2003
8.481
8.488
8.251
8.293
2,033,867
-0.40(-4.58%)
May 07, 2003
8.418
8.718
8.397
8.690
898,242
+0.28(+3.32%)
May 06, 2003
8.621
8.621
8.411
8.411
480,351
-0.15(-1.71%)
May 05, 2003
8.621
8.621
8.383
8.558
421,758
-0.07(-0.81%)
May 02, 2003
8.425
8.649
8.418
8.628
405,713
+0.25(+3.00%)
May 01, 2003
8.621
8.621
8.258
8.376
1,026,747
-0.25(-2.91%)
Apr 30, 2003
8.348
8.656
8.314
8.628
938,355
+0.36(+4.30%)
Apr 29, 2003
8.348
8.369
8.237
8.272
485,079
+0.03(+0.42%)
Apr 28, 2003
8.006
8.328
7.992
8.237
654,843
+0.20(+2.43%)
Apr 25, 2003
8.355
8.355
7.992
8.041
558,285
-0.31(-3.76%)
Apr 24, 2003
7.839
8.362
7.839
8.355
1,274,157
+0.52(+6.59%)
Apr 23, 2003
7.818
7.895
7.734
7.839
904,259
+0.10(+1.35%)
Apr 22, 2003
7.678
7.776
7.574
7.734
752,116
-0.01(-0.18%)
Apr 21, 2003
7.525
7.748
7.441
7.748
742,231
+0.24(+3.26%)
Apr 17, 2003
7.469
7.581
7.413
7.504
826,755
-0.08(-1.01%)
Apr 16, 2003
7.741
7.762
7.518
7.581
607,710
-0.15(-1.90%)
Apr 15, 2003
7.713
7.776
7.581
7.727
523,903
+0.01(+0.18%)
Apr 14, 2003
7.678
7.783
7.539
7.713
601,550
+0.03(+0.45%)
Apr 11, 2003
7.776
7.804
7.650
7.678
380,786
-0.03(-0.36%)
Apr 10, 2003
7.678
7.783
7.574
7.706
765,010
+0.03(+0.36%)
Apr 09, 2003
7.755
7.839
7.650
7.678
617,165
-0.08(-0.99%)
Apr 08, 2003
7.783
7.853
7.748
7.755
511,439
-0.02(-0.27%)
Apr 07, 2003
7.992
8.132
7.776
7.776
598,541
-0.06(-0.71%)
Apr 04, 2003
7.888
7.958
7.790
7.832
532,928
+0.07(+0.90%)
Apr 03, 2003
7.748
7.853
7.692
7.762
598,255
+0.08(+1.09%)
Apr 02, 2003
7.664
7.846
7.609
7.678
1,002,249
+0.15(+2.04%)
Apr 01, 2003
7.343
7.643
7.329
7.525
938,355
+0.20(+2.67%)
Mar 31, 2003
7.643
7.643
7.329
7.329
1,018,867
-0.31(-4.11%)
Mar 28, 2003
7.595
7.706
7.539
7.643
487,801
+0.06(+0.74%)
Mar 27, 2003
7.609
7.713
7.546
7.588
556,279
-0.05(-0.64%)
Mar 26, 2003
7.699
7.818
7.616
7.636
378,350
-0.08(-1.00%)
Mar 25, 2003
7.574
7.888
7.574
7.713
674,469
+0.18(+2.41%)
Mar 24, 2003
7.678
7.804
7.511
7.532
736,931
-0.44(-5.52%)
Mar 21, 2003
7.609
8.062
7.595
7.971
1,374,439
+0.40(+5.25%)
Mar 20, 2003
7.609
7.609
7.504
7.574
809,994
-0.03(-0.46%)
Mar 19, 2003
7.748
7.769
7.546
7.609
670,601
-0.11(-1.45%)
Mar 18, 2003
7.504
7.811
7.504
7.720
796,527
+0.26(+3.46%)
Mar 17, 2003
7.106
7.518
7.078
7.462
708,135
+0.36(+5.01%)
Mar 14, 2003
7.294
7.322
7.085
7.106
986,634
-0.10(-1.45%)
Mar 13, 2003
7.015
7.287
7.015
7.211
656,418
+0.20(+2.79%)
Mar 12, 2003
7.015
7.064
6.980
7.015
871,452
+0.00(+0.00%)
Mar 11, 2003
7.022
7.092
6.987
7.015
1,280,031
+0.00(+0.00%)
Mar 10, 2003
6.890
7.092
6.736
7.015
2,059,081
+0.27(+3.93%)
Mar 07, 2003
6.387
6.785
6.352
6.750
844,806
+0.33(+5.11%)
Mar 06, 2003
6.499
6.513
6.387
6.422
730,341
-0.16(-2.44%)
Mar 05, 2003
6.631
6.659
6.492
6.582
627,193
+0.00(+0.00%)
Mar 04, 2003
6.666
6.757
6.527
6.582
627,050
-0.20(-2.88%)
Mar 03, 2003
7.050
7.078
6.736
6.778
1,092,933
-0.20(-2.90%)
Feb 28, 2003
6.917
7.085
6.876
6.980
1,417,991
+0.08(+1.11%)
Feb 27, 2003
6.771
6.917
6.771
6.904
592,811
+0.22(+3.24%)
Feb 26, 2003
6.687
6.771
6.645
6.687
442,961
-0.07(-1.03%)
Feb 25, 2003
6.596
6.757
6.499
6.757
466,455
+0.16(+2.43%)
Feb 24, 2003
6.924
6.924
6.596
6.596
774,178
-0.19(-2.78%)
Feb 21, 2003
6.757
6.841
6.631
6.785
814,578
+0.05(+0.73%)
Feb 20, 2003
6.876
6.876
6.659
6.736
1,056,545
+0.00(+0.00%)
Feb 19, 2003
7.134
7.134
6.736
6.736
688,222
-0.12(-1.73%)
Feb 18, 2003
6.841
6.910
6.743
6.855
1,106,543
+0.22(+3.37%)
Feb 14, 2003
6.645
6.757
6.610
6.631
735,212
+0.01(+0.21%)
Feb 13, 2003
6.513
6.736
6.513
6.617
1,259,831
+0.13(+2.05%)
Feb 12, 2003
7.015
7.043
6.485
6.485
1,894,045
-0.58(-8.20%)
Feb 11, 2003
7.134
7.197
7.015
7.064
427,488
-0.07(-0.98%)
Feb 10, 2003
7.120
7.190
7.043
7.134
555,993
+0.06(+0.79%)
Feb 07, 2003
7.204
7.218
6.876
7.078
890,936
-0.14(-1.93%)
Feb 06, 2003
7.434
7.469
7.043
7.218
1,649,643
-0.15(-1.99%)
Feb 05, 2003
7.406
7.469
7.260
7.364
729,768
-0.06(-0.75%)
Feb 04, 2003
7.602
7.602
7.322
7.420
717,877
-0.22(-2.83%)
Feb 03, 2003
7.636
7.685
7.329
7.636
1,583,886
+0.01(+0.09%)
Jan 31, 2003
7.434
7.671
7.392
7.629
804,120
+0.25(+3.41%)
Jan 30, 2003
7.636
7.643
7.343
7.378
724,324
-0.22(-2.85%)
Jan 29, 2003
7.448
7.650
7.364
7.595
637,222
+0.01(+0.09%)
Jan 28, 2003
7.609
7.609
7.343
7.588
845,952
+0.13(+1.68%)
Jan 27, 2003
7.720
7.720
7.441
7.462
1,093,506
-0.26(-3.35%)
Jan 24, 2003
7.755
7.811
7.643
7.720
1,711,101
-0.03(-0.45%)
Jan 23, 2003
7.567
7.783
7.539
7.755
1,829,291
+0.18(+2.40%)
Jan 22, 2003
7.734
7.811
7.539
7.574
1,057,548
-0.16(-2.08%)
Jan 21, 2003
7.937
8.069
7.713
7.734
755,268
-0.08(-1.07%)
Jan 17, 2003
7.937
8.069
7.748
7.818
1,142,071
-0.29(-3.61%)
Jan 16, 2003
8.167
8.328
8.034
8.111
2,445,311
-0.06(-0.77%)
Jan 15, 2003
8.481
8.621
8.097
8.174
2,305,632
-0.20(-2.42%)
Jan 14, 2003
8.111
8.516
8.006
8.376
3,008,037
+0.28(+3.45%)
Jan 13, 2003
8.725
8.837
7.260
8.097
10,378,067
-0.34(-3.97%)
Jan 10, 2003
10.96
11.02
8.432
8.432
9,195,309
-2.18(-20.53%)
Jan 09, 2003
10.85
11.03
10.61
10.61
839,792
-0.20(-1.81%)
Jan 08, 2003
10.99
11.01
10.77
10.81
267,180
-0.22(-2.03%)
Jan 07, 2003
10.99
11.08
10.78
11.03
455,567
+0.06(+0.51%)
Jan 06, 2003
10.89
11.06
10.83
10.97
726,186
+0.15(+1.35%)
Jan 03, 2003
10.71
10.95
10.68
10.83
513,015
+0.11(+1.04%)
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.