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
Pacwest Bancorp
(NQ:
PACW
)
N/A
UNCHANGED
Last Price
Updated: 4:00 PM EST, Nov 30, 2023
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, 2002
0.2972
0.3220
0.2911
0.3096
91,076
-0.00(-0.12%)
Dec 30, 2002
0.3158
0.3468
0.3158
0.3100
142,751
-0.01(-3.55%)
Dec 27, 2002
0.3468
0.3716
0.3158
0.3214
148,725
-0.03(-8.95%)
Dec 26, 2002
0.3096
0.3716
0.3096
0.3530
74,766
+0.02(+5.56%)
Dec 24, 2002
0.3344
0.3344
0.3282
0.3344
12,595
+0.00(+0.00%)
Dec 23, 2002
0.3406
0.3530
0.3158
0.3344
78,642
-0.02(-5.26%)
Dec 20, 2002
0.3406
0.3654
0.3220
0.3530
73,636
-0.01(-1.72%)
Dec 19, 2002
0.3282
0.3592
0.3282
0.3592
50,867
+0.01(+2.65%)
Dec 18, 2002
0.3220
0.3592
0.3158
0.3499
61,525
+0.01(+3.67%)
Dec 17, 2002
0.3220
0.3592
0.3158
0.3375
77,027
-0.01(-2.68%)
Dec 16, 2002
0.3344
0.3654
0.3158
0.3468
113,038
+0.00(+0.00%)
Dec 13, 2002
0.3220
0.3530
0.3220
0.3468
13,564
-0.01(-3.45%)
Dec 12, 2002
0.3220
0.3654
0.3220
0.3592
41,501
+0.03(+9.43%)
Dec 11, 2002
0.3096
0.3592
0.3096
0.3282
51,513
+0.01(+1.92%)
Dec 10, 2002
0.3282
0.3406
0.3220
0.3220
30,358
-0.02(-5.45%)
Dec 09, 2002
0.3282
0.3592
0.3158
0.3406
32,458
-0.02(-6.62%)
Dec 06, 2002
0.3468
0.3654
0.3220
0.3647
76,704
+0.01(+1.55%)
Dec 05, 2002
0.3468
0.3592
0.3468
0.3592
10,657
-0.01(-3.33%)
Dec 04, 2002
0.3716
0.3839
0.3468
0.3716
88,169
-0.01(-1.64%)
Dec 03, 2002
0.3530
0.4149
0.3406
0.3777
148,241
+0.01(+1.67%)
Dec 02, 2002
0.3406
0.3963
0.3406
0.3716
94,467
+0.02(+7.14%)
Nov 29, 2002
0.3493
0.4025
0.3406
0.3468
104,641
-0.02(-6.67%)
Nov 27, 2002
0.3592
0.3716
0.3158
0.3716
43,115
+0.01(+3.45%)
Nov 26, 2002
0.3158
0.3901
0.3158
0.3592
181,991
+0.00(+0.00%)
Nov 25, 2002
0.2849
0.3592
0.2849
0.3592
104,479
+0.07(+26.09%)
Nov 22, 2002
0.2787
0.3406
0.2787
0.2849
80,095
+0.00(+0.00%)
Nov 21, 2002
0.2911
0.3096
0.2849
0.2849
60,879
-0.01(-2.13%)
Nov 20, 2002
0.3344
0.3344
0.2911
0.2911
70,245
-0.02(-6.00%)
Nov 19, 2002
0.3220
0.3530
0.3096
0.3096
126,118
-0.05(-13.79%)
Nov 18, 2002
0.3654
0.3839
0.3158
0.3592
57,326
-0.01(-3.33%)
Nov 15, 2002
0.4087
0.4087
0.3654
0.3716
32,942
-0.03(-7.69%)
Nov 14, 2002
0.3957
0.4149
0.3654
0.4025
88,008
+0.01(+1.56%)
Nov 13, 2002
0.4087
0.4149
0.3530
0.3963
104,318
-0.02(-4.48%)
Nov 12, 2002
0.3654
0.4397
0.3654
0.4149
197,009
+0.05(+13.56%)
Nov 11, 2002
0.4025
0.4397
0.3096
0.3654
123,050
-0.07(-15.71%)
Nov 08, 2002
0.4273
0.4397
0.3220
0.4335
98,181
+0.01(+2.94%)
Nov 07, 2002
0.4329
0.4459
0.4025
0.4211
136,130
+0.01(+1.49%)
Nov 06, 2002
0.3654
0.4273
0.3654
0.4149
325,065
+0.09(+26.65%)
Nov 05, 2002
0.3034
0.3344
0.3034
0.3276
197,816
+0.01(+3.73%)
Nov 04, 2002
0.3034
0.3158
0.2793
0.3158
46,830
+0.02(+6.25%)
Nov 01, 2002
0.2849
0.3171
0.2725
0.2972
82,033
+0.01(+4.35%)
Oct 31, 2002
0.2669
0.2972
0.2663
0.2849
51,836
+0.00(+0.00%)
Oct 30, 2002
0.2725
0.2972
0.2663
0.2849
2,519,136
+0.01(+2.22%)
Oct 29, 2002
0.2725
0.2972
0.2539
0.2787
120,304
+0.01(+4.65%)
Oct 28, 2002
0.2657
0.2725
0.2353
0.2663
39,240
+0.02(+7.50%)
Oct 25, 2002
0.2477
0.2725
0.2477
0.2477
114,620
+0.01(+5.26%)
Oct 24, 2002
0.2167
0.2477
0.2044
0.2353
52,482
+0.02(+8.88%)
Oct 23, 2002
0.2044
0.2167
0.1858
0.2161
24,868
+0.01(+5.76%)
Oct 22, 2002
0.2044
0.2167
0.1920
0.2044
64,431
-0.01(-5.44%)
Oct 21, 2002
0.1920
0.2167
0.1610
0.2161
11,626
+0.01(+4.18%)
Oct 18, 2002
0.2105
0.2167
0.1672
0.2075
19,700
-0.01(-2.90%)
Oct 17, 2002
0.1858
0.2167
0.1858
0.2136
89,784
+0.04(+25.46%)
Oct 16, 2002
0.1554
0.1858
0.1486
0.1703
46,830
+0.01(+5.77%)
Oct 15, 2002
0.1672
0.1734
0.1486
0.1610
53,450
+0.02(+10.64%)
Oct 14, 2002
0.1610
0.1616
0.1424
0.1455
68,953
-0.01(-6.00%)
Oct 11, 2002
0.1567
0.1610
0.1486
0.1548
22,284
-0.01(-4.21%)
Oct 10, 2002
0.1362
0.1858
0.1362
0.1616
30,681
+0.03(+18.64%)
Oct 09, 2002
0.1548
0.1548
0.1300
0.1362
97,858
-0.01(-4.35%)
Oct 08, 2002
0.1548
0.1548
0.1424
0.1424
39,886
-0.01(-8.00%)
Oct 07, 2002
0.1548
0.1672
0.1548
0.1548
26,967
+0.01(+4.17%)
Oct 04, 2002
0.1486
0.1486
0.1486
0.1486
1,614
+0.00(+0.00%)
Oct 03, 2002
0.1548
0.1672
0.1486
0.1486
11,465
+0.00(+0.00%)
Oct 02, 2002
0.1610
0.1672
0.1362
0.1486
38,917
-0.02(-11.11%)
Oct 01, 2002
0.1554
0.1796
0.1362
0.1672
20,023
+0.00(+0.00%)
Sep 30, 2002
0.1486
0.1858
0.1424
0.1672
29,551
-0.01(-6.90%)
Sep 27, 2002
0.1672
0.1920
0.1486
0.1796
61,202
+0.01(+3.20%)
Sep 26, 2002
0.1486
0.1982
0.1424
0.1740
43,761
+0.02(+12.40%)
Sep 25, 2002
0.1672
0.1858
0.1548
0.1548
42,954
-0.02(-10.71%)
Sep 24, 2002
0.1796
0.1858
0.1610
0.1734
35,687
-0.01(-3.45%)
Sep 23, 2002
0.1858
0.1920
0.1796
0.1796
8,720
-0.01(-6.45%)
Sep 20, 2002
0.1858
0.1982
0.1734
0.1920
31,004
+0.01(+3.33%)
Sep 19, 2002
0.1982
0.1982
0.1858
0.1858
13,887
-0.02(-11.76%)
Sep 18, 2002
0.1926
0.2105
0.1920
0.2105
37,464
+0.02(+9.68%)
Sep 17, 2002
0.1982
0.2044
0.1920
0.1920
28,421
+0.00(+0.00%)
Sep 16, 2002
0.1920
0.2105
0.1858
0.1920
16,955
-0.01(-3.12%)
Sep 13, 2002
0.1858
0.2044
0.1796
0.1982
209,766
+0.03(+18.52%)
Sep 12, 2002
0.1734
0.1920
0.1548
0.1672
65,077
-0.01(-6.90%)
Sep 11, 2002
0.1920
0.2044
0.1734
0.1796
47,476
-0.01(-6.45%)
Sep 10, 2002
0.1920
0.1920
0.1858
0.1920
23,092
-0.01(-6.06%)
Sep 09, 2002
0.2105
0.2105
0.1796
0.2044
12,353
-0.01(-5.44%)
Sep 06, 2002
0.2229
0.2229
0.1920
0.2161
33,426
-0.01(-3.06%)
Sep 05, 2002
0.1982
0.2229
0.1920
0.2229
44,892
+0.01(+2.86%)
Sep 04, 2002
0.1982
0.2167
0.1920
0.2167
4,521
+0.01(+2.94%)
Sep 03, 2002
0.1982
0.2105
0.1982
0.2105
50,059
+0.00(+0.00%)
Aug 30, 2002
0.1982
0.2105
0.1858
0.2105
16,632
-0.01(-2.86%)
Aug 29, 2002
0.1982
0.2167
0.1982
0.2167
33,749
+0.02(+12.90%)
Aug 28, 2002
0.1988
0.2229
0.1914
0.1920
27,775
+0.01(+3.33%)
Aug 27, 2002
0.2477
0.2477
0.1858
0.1858
70,083
-0.06(-25.00%)
Aug 23, 2002
0.2415
0.2539
0.2105
0.2477
78,333
+0.03(+14.29%)
Aug 22, 2002
0.2415
0.2415
0.1920
0.2167
191,680
-0.02(-10.26%)
Aug 21, 2002
0.2601
0.2725
0.2229
0.2415
187,804
-0.04(-15.22%)
Aug 20, 2002
0.2911
0.2911
0.2601
0.2849
61,686
+0.01(+4.55%)
Aug 16, 2002
0.2849
0.2849
0.2545
0.2725
15,017
+0.01(+4.51%)
Aug 15, 2002
0.2787
0.2972
0.2601
0.2607
52,320
-0.04(-12.11%)
Aug 14, 2002
0.2979
0.2979
0.2787
0.2966
3,714
-0.01(-4.20%)
Aug 13, 2002
0.2601
0.3096
0.2601
0.3096
70,729
+0.04(+16.28%)
Aug 12, 2002
0.2607
0.2731
0.2539
0.2663
30,035
-0.03(-10.42%)
Aug 07, 2002
0.3282
0.3344
0.2849
0.2972
106,094
-0.07(-18.64%)
Aug 06, 2002
0.3406
0.3716
0.3282
0.3654
60,071
+0.00(+0.00%)
Aug 05, 2002
0.3592
0.3654
0.3282
0.3654
13,080
+0.02(+5.36%)
Aug 02, 2002
0.3096
0.3468
0.3096
0.3468
322,966
-0.01(-1.75%)
Aug 01, 2002
0.3288
0.3592
0.3288
0.3530
12,111
-0.01(-1.72%)
Jul 31, 2002
0.3592
0.3777
0.3158
0.3592
38,432
-0.01(-3.33%)
Jul 30, 2002
0.3406
0.3716
0.3344
0.3716
131,770
+0.04(+11.11%)
Jul 29, 2002
0.2911
0.3716
0.2911
0.3344
119,658
+0.04(+12.50%)
Jul 26, 2002
0.2787
0.2972
0.2725
0.2972
69,518
+0.01(+4.35%)
Jul 25, 2002
0.2911
0.2911
0.2601
0.2849
163,243
-0.01(-2.13%)
Jul 24, 2002
0.2663
0.2911
0.2601
0.2911
127,894
+0.03(+11.64%)
Jul 23, 2002
0.2669
0.2787
0.2601
0.2607
25,352
-0.01(-2.32%)
Jul 22, 2002
0.2663
0.2849
0.2601
0.2669
72,667
-0.01(-4.22%)
Jul 19, 2002
0.2787
0.2911
0.2601
0.2787
120,627
+0.00(+0.22%)
Jul 17, 2002
0.2787
0.2911
0.2539
0.2780
74,282
-0.01(-2.39%)
Jul 12, 2002
0.2911
0.2911
0.2601
0.2849
106,417
+0.01(+4.55%)
Jul 11, 2002
0.2663
0.2911
0.2663
0.2725
26,967
+0.01(+2.09%)
Jul 10, 2002
0.2911
0.3034
0.2663
0.2669
91,237
-0.01(-4.22%)
Jul 09, 2002
0.2911
0.2911
0.2787
0.2787
31,004
-0.01(-4.26%)
Jul 08, 2002
0.2911
0.2911
0.2911
0.2911
54,742
+0.00(+0.00%)
Jul 05, 2002
0.2972
0.2972
0.2663
0.2911
24,383
-0.01(-2.08%)
Jul 04, 2002
0.2663
0.2972
0.2477
0.2972
104,479
+0.00(+0.00%)
Jul 03, 2002
0.2663
0.2972
0.2477
0.2972
104,479
+0.03(+11.63%)
Jul 02, 2002
0.2607
0.2972
0.2601
0.2663
86,393
-0.01(-4.44%)
Jul 01, 2002
0.2663
0.2972
0.2663
0.2787
40,855
+0.01(+2.27%)
Jun 28, 2002
0.2787
0.2966
0.2725
0.2725
66,208
+0.00(+0.00%)
Jun 27, 2002
0.2911
0.2972
0.2725
0.2725
42,631
-0.01(-2.22%)
Jun 26, 2002
0.2855
0.2979
0.2787
0.2787
23,738
-0.02(-8.16%)
Jun 25, 2002
0.2972
0.3096
0.2849
0.3034
16,632
+0.03(+11.36%)
Jun 21, 2002
0.2725
0.2849
0.2725
0.2725
30,035
+0.00(+0.00%)
Jun 20, 2002
0.2725
0.2849
0.2725
0.2725
10,173
+0.00(+0.00%)
Jun 19, 2002
0.2725
0.2972
0.2663
0.2725
33,426
+0.00(+0.00%)
Jun 18, 2002
0.2743
0.2787
0.2725
0.2725
21,477
-0.02(-8.33%)
Jun 17, 2002
0.2787
0.2972
0.2663
0.2972
43,438
+0.02(+6.67%)
Jun 14, 2002
0.3034
0.3096
0.2663
0.2787
174,886
-0.01(-4.26%)
Jun 12, 2002
0.2911
0.3220
0.2787
0.2911
207,344
+0.00(+0.00%)
Jun 11, 2002
0.2793
0.3096
0.2787
0.2911
81,064
+0.01(+2.17%)
Jun 10, 2002
0.2793
0.2972
0.2787
0.2849
91,883
+0.01(+2.22%)
Jun 07, 2002
0.2539
0.2972
0.2539
0.2787
111,907
+0.02(+7.14%)
Jun 06, 2002
0.2539
0.2787
0.2539
0.2601
16,955
+0.00(+0.00%)
Jun 05, 2002
0.2787
0.2972
0.2601
0.2601
89,300
-0.04(-14.29%)
May 31, 2002
0.3096
0.3344
0.3034
0.3034
60,879
-0.01(-2.00%)
May 28, 2002
0.3716
0.3716
0.3096
0.3096
105,771
-0.04(-12.28%)
May 27, 2002
0.3654
0.3777
0.3406
0.3530
101,572
+0.00(+0.00%)
May 24, 2002
0.3654
0.3777
0.3406
0.3530
101,572
-0.01(-1.72%)
May 23, 2002
0.3901
0.3901
0.3592
0.3592
95,920
-0.01(-3.33%)
May 22, 2002
0.3901
0.3901
0.3592
0.3716
59,910
+0.00(+0.00%)
May 21, 2002
0.3901
0.3963
0.3592
0.3716
119,658
-0.02(-4.76%)
May 20, 2002
0.3963
0.4149
0.3716
0.3901
138,552
+0.01(+3.28%)
May 17, 2002
0.4087
0.4087
0.3777
0.3777
144,365
-0.01(-1.61%)
May 16, 2002
0.3839
0.3901
0.3592
0.3839
71,052
+0.00(+0.00%)
May 15, 2002
0.3963
0.4149
0.3592
0.3839
78,803
-0.01(-3.12%)
May 14, 2002
0.3716
0.4025
0.3592
0.3963
89,784
+0.02(+4.92%)
May 13, 2002
0.4087
0.4211
0.3654
0.3777
105,286
-0.04(-10.29%)
May 10, 2002
0.4025
0.4273
0.3839
0.4211
111,100
+0.02(+4.92%)
May 09, 2002
0.4149
0.4273
0.3901
0.4013
46,345
+0.01(+1.27%)
May 08, 2002
0.4149
0.4459
0.3839
0.3963
135,645
-0.03(-7.25%)
May 07, 2002
0.4335
0.4335
0.3777
0.4273
171,333
-0.01(-1.43%)
May 06, 2002
0.4830
0.4892
0.4025
0.4335
207,505
-0.03(-6.67%)
May 03, 2002
0.4149
0.5326
0.3901
0.4644
560,023
+0.06(+15.38%)
May 02, 2002
0.3592
0.4273
0.3220
0.4025
630,429
+0.06(+18.18%)
May 01, 2002
0.3530
0.4273
0.3034
0.3406
980,848
+0.03(+10.00%)
Apr 30, 2002
0.3102
0.3344
0.2787
0.3096
189,419
+0.00(+0.00%)
Apr 29, 2002
0.3096
0.3189
0.2911
0.3096
23,576
+0.00(+0.00%)
Apr 26, 2002
0.3158
0.3282
0.2787
0.3096
41,178
+0.00(+0.00%)
Apr 25, 2002
0.3220
0.3220
0.2787
0.3096
128,379
-0.01(-3.85%)
Apr 24, 2002
0.3158
0.3344
0.3096
0.3220
17,763
+0.01(+4.00%)
Apr 23, 2002
0.3158
0.3344
0.3096
0.3096
35,687
+0.00(+0.00%)
Apr 22, 2002
0.3220
0.3592
0.2972
0.3096
26,967
-0.01(-4.03%)
Apr 19, 2002
0.3406
0.3530
0.3096
0.3226
61,686
-0.02(-5.27%)
Apr 18, 2002
0.3344
0.3530
0.3158
0.3406
15,340
-0.01(-1.79%)
Apr 17, 2002
0.3406
0.3592
0.3034
0.3468
109,969
+0.02(+5.66%)
Apr 16, 2002
0.3096
0.3344
0.3096
0.3282
162,613
+0.02(+8.16%)
Apr 15, 2002
0.3034
0.3096
0.2849
0.3034
53,127
+0.02(+8.89%)
Apr 12, 2002
0.2911
0.3096
0.2477
0.2787
279,527
+0.03(+12.50%)
Apr 11, 2002
0.2725
0.2787
0.2477
0.2477
37,625
-0.03(-11.11%)
Apr 10, 2002
0.2601
0.2793
0.2477
0.2787
154,377
+0.01(+2.27%)
Apr 09, 2002
0.2787
0.2849
0.2601
0.2725
23,899
+0.00(+1.38%)
Apr 08, 2002
0.2725
0.2842
0.2539
0.2688
27,290
+0.01(+3.33%)
Apr 05, 2002
0.2725
0.2793
0.2477
0.2601
95,759
+0.00(+0.00%)
Apr 04, 2002
0.2849
0.2911
0.2601
0.2601
25,514
-0.01(-4.55%)
Apr 03, 2002
0.2787
0.2849
0.2601
0.2725
206,375
+0.00(+0.00%)
Apr 02, 2002
0.2787
0.2849
0.2663
0.2725
11,626
-0.01(-2.22%)
Apr 01, 2002
0.2849
0.2911
0.2663
0.2787
32,296
-0.01(-2.17%)
Mar 29, 2002
0.2849
0.2904
0.2849
0.2849
42,631
+0.00(+0.00%)
Mar 28, 2002
0.2849
0.2904
0.2849
0.2849
42,631
+0.00(+0.00%)
Mar 27, 2002
0.2849
0.2911
0.2787
0.2849
37,464
+0.00(+0.00%)
Mar 26, 2002
0.2849
0.2911
0.2663
0.2849
31,812
+0.00(+0.00%)
Mar 25, 2002
0.2849
0.2849
0.2663
0.2849
78,319
+0.01(+2.45%)
Mar 22, 2002
0.2911
0.2911
0.2663
0.2780
90,269
-0.01(-2.60%)
Mar 21, 2002
0.2725
0.2972
0.2725
0.2855
65,723
+0.01(+2.67%)
Mar 20, 2002
0.2725
0.2793
0.2725
0.2780
70,406
-0.01(-2.39%)
Mar 19, 2002
0.2849
0.2972
0.2601
0.2849
120,627
+0.01(+2.22%)
Mar 18, 2002
0.2972
0.3034
0.2787
0.2787
127,248
-0.00(-0.04%)
Mar 15, 2002
0.2971
0.2972
0.2725
0.2788
45,376
+0.01(+2.32%)
Mar 14, 2002
0.3096
0.3096
0.2725
0.2725
34,718
-0.01(-2.22%)
Mar 13, 2002
0.2911
0.3034
0.2725
0.2787
64,593
-0.01(-4.26%)
Mar 12, 2002
0.3034
0.3104
0.2787
0.2911
108,193
-0.02(-6.00%)
Mar 11, 2002
0.2787
0.3096
0.2787
0.3096
104,641
+0.03(+11.11%)
Mar 08, 2002
0.3034
0.3034
0.2787
0.2787
132,416
-0.02(-8.16%)
Mar 07, 2002
0.2787
0.3034
0.2477
0.3034
560,507
+0.04(+13.95%)
Mar 06, 2002
0.2663
0.2849
0.2601
0.2663
60,879
-0.02(-6.52%)
Mar 05, 2002
0.2911
0.2911
0.2663
0.2849
17,601
+0.00(+0.00%)
Mar 04, 2002
0.2911
0.2911
0.2663
0.2849
103,349
+0.02(+9.52%)
Mar 01, 2002
0.2787
0.2911
0.2539
0.2601
83,002
-0.02(-6.67%)
Feb 28, 2002
0.2787
0.2911
0.2539
0.2787
81,871
+0.00(+0.00%)
Feb 27, 2002
0.3096
0.3096
0.2725
0.2787
50,221
-0.01(-2.17%)
Feb 26, 2002
0.3034
0.3158
0.2601
0.2849
75,735
-0.02(-8.00%)
Feb 25, 2002
0.3220
0.3468
0.2911
0.3096
120,950
-0.04(-10.31%)
Feb 22, 2002
0.3654
0.3654
0.3158
0.3452
41,016
+0.00(+1.36%)
Feb 21, 2002
0.3530
0.3592
0.3406
0.3406
77,673
-0.01(-1.75%)
Feb 20, 2002
0.3530
0.3530
0.3406
0.3467
84,132
-0.01(-1.79%)
Feb 19, 2002
0.3654
0.3716
0.3468
0.3530
103,672
-0.01(-3.39%)
Feb 18, 2002
0.3716
0.3716
0.3468
0.3654
48,767
+0.00(+0.00%)
Feb 15, 2002
0.3716
0.3716
0.3468
0.3654
48,767
-0.01(-2.88%)
Feb 14, 2002
0.3777
0.3777
0.3406
0.3762
84,132
-0.00(-0.41%)
Feb 13, 2002
0.4025
0.4025
0.3530
0.3777
167,457
+0.02(+7.02%)
Feb 12, 2002
0.3592
0.3716
0.3406
0.3530
132,254
+0.00(+0.00%)
Feb 11, 2002
0.3530
0.3592
0.3406
0.3530
70,568
+0.01(+3.64%)
Feb 08, 2002
0.3530
0.3716
0.3344
0.3406
106,417
+0.01(+1.85%)
Feb 07, 2002
0.3654
0.3716
0.3282
0.3344
78,965
-0.02(-6.90%)
Feb 06, 2002
0.3468
0.3654
0.3406
0.3592
68,791
+0.01(+1.75%)
Feb 05, 2002
0.3654
0.3654
0.3468
0.3530
123,696
+0.00(+0.00%)
Feb 04, 2002
0.3901
0.3901
0.3468
0.3530
71,375
-0.01(-3.39%)
Feb 01, 2002
0.3777
0.3839
0.3406
0.3654
146,465
+0.02(+7.27%)
Jan 31, 2002
0.3716
0.4211
0.3344
0.3406
191,357
-0.02(-6.78%)
Jan 30, 2002
0.3530
0.3901
0.3344
0.3654
89,138
+0.00(+0.00%)
Jan 29, 2002
0.3839
0.3901
0.3468
0.3654
91,722
-0.01(-3.28%)
Jan 28, 2002
0.3654
0.3839
0.3406
0.3777
74,443
+0.01(+1.67%)
Jan 25, 2002
0.3654
0.3839
0.3406
0.3716
56,196
+0.01(+1.70%)
Jan 24, 2002
0.3963
0.4025
0.3344
0.3654
126,602
+0.01(+3.51%)
Jan 23, 2002
0.3220
0.5140
0.3158
0.3530
442,463
+0.02(+7.55%)
Jan 22, 2002
0.3530
0.3530
0.3158
0.3282
38,594
-0.03(-8.62%)
Jan 21, 2002
0.3592
0.3592
0.3344
0.3592
146,626
+0.00(+0.00%)
Jan 18, 2002
0.3592
0.3592
0.3344
0.3592
146,626
+0.02(+5.45%)
Jan 17, 2002
0.3468
0.3468
0.3220
0.3406
53,935
+0.00(+0.00%)
Jan 16, 2002
0.3716
0.3901
0.3158
0.3406
183,767
-0.01(-1.79%)
Jan 15, 2002
0.3654
0.3654
0.3406
0.3468
55,227
-0.01(-3.45%)
Jan 14, 2002
0.3901
0.3901
0.3530
0.3592
47,153
-0.02(-4.92%)
Jan 11, 2002
0.3839
0.4025
0.3592
0.3777
38,917
-0.02(-6.15%)
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.