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

S&P 500 Growth Ishares ETF (NY: IVW )

92.21 +0.27 (+0.29%)
Official Closing Price Updated: 8:00 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 27, 2004 11.80 11.84 11.72 11.76 855,188 +0.02(+0.19%)
Feb 26, 2004 11.76 11.80 11.70 11.73 970,216 -0.05(-0.42%)
Feb 25, 2004 11.73 11.79 11.72 11.78 634,838 +0.03(+0.25%)
Feb 24, 2004 11.74 11.80 11.68 11.75 1,758,426 -0.01(-0.05%)
Feb 23, 2004 11.82 11.82 11.68 11.76 805,682 -0.06(-0.49%)
Feb 20, 2004 11.85 11.85 11.72 11.82 534,371 +0.04(+0.31%)
Feb 19, 2004 11.95 11.95 11.78 11.78 519,810 -0.06(-0.47%)
Feb 18, 2004 11.91 11.91 11.82 11.84 999,822 -0.08(-0.64%)
Feb 17, 2004 11.92 11.93 11.86 11.91 776,561 +0.12(+1.03%)
Feb 13, 2004 11.92 11.92 11.76 11.79 378,088 -0.07(-0.56%)
Feb 12, 2004 11.92 11.94 11.85 11.86 602,320 -0.08(-0.66%)
Feb 11, 2004 11.82 11.94 11.79 11.94 1,025,061 +0.11(+0.91%)
Feb 10, 2004 11.80 11.85 11.77 11.83 601,349 +0.03(+0.26%)
Feb 09, 2004 11.79 11.84 11.76 11.80 489,719 -0.04(-0.30%)
Feb 06, 2004 11.75 11.83 11.67 11.83 1,245,410 +0.16(+1.36%)
Feb 05, 2004 11.71 11.73 11.65 11.67 1,506,529 -0.02(-0.16%)
Feb 04, 2004 11.69 11.75 11.66 11.69 555,241 -0.05(-0.44%)
Feb 03, 2004 11.72 11.76 11.68 11.74 1,032,826 +0.01(+0.09%)
Feb 02, 2004 11.71 11.81 11.63 11.73 629,985 +0.04(+0.37%)
Jan 30, 2004 11.71 11.71 11.65 11.69 819,272 -0.04(-0.35%)
Jan 29, 2004 11.70 11.73 11.60 11.73 540,195 +0.08(+0.67%)
Jan 28, 2004 11.85 11.86 11.62 11.65 590,186 -0.11(-0.96%)
Jan 27, 2004 11.90 11.91 11.77 11.77 773,649 -0.14(-1.19%)
Jan 26, 2004 11.76 11.91 11.73 11.91 1,002,249 +0.16(+1.39%)
Jan 23, 2004 11.79 11.81 11.67 11.75 823,155 +0.00(+0.00%)
Jan 22, 2004 11.80 11.83 11.72 11.75 744,042 -0.04(-0.33%)
Jan 21, 2004 11.71 11.80 11.66 11.79 736,762 +0.05(+0.44%)
Jan 20, 2004 11.78 11.79 11.68 11.73 2,040,415 -0.02(-0.14%)
Jan 16, 2004 11.72 11.75 11.67 11.75 496,999 +0.06(+0.51%)
Jan 15, 2004 11.66 11.72 11.56 11.69 1,327,434 +0.01(+0.07%)
Jan 14, 2004 11.61 11.68 11.56 11.68 570,287 +0.13(+1.09%)
Jan 13, 2004 11.65 11.66 11.48 11.56 894,016 -0.10(-0.87%)
Jan 12, 2004 11.61 11.66 11.55 11.66 574,170 +0.09(+0.78%)
Jan 09, 2004 11.62 11.67 11.57 11.57 701,332 -0.10(-0.86%)
Jan 08, 2004 11.69 11.69 11.61 11.67 525,635 +0.03(+0.25%)
Jan 07, 2004 11.59 11.64 11.57 11.64 2,132,631 +0.07(+0.57%)
Jan 06, 2004 11.56 11.61 11.53 11.57 825,096 -0.00(-0.04%)
Jan 05, 2004 11.49 11.58 11.47 11.58 875,573 +0.15(+1.33%)
Jan 02, 2004 11.51 11.54 11.38 11.42 701,332 -0.03(-0.27%)
Dec 31, 2003 11.45 11.47 11.40 11.46 884,309 +0.01(+0.07%)
Dec 30, 2003 11.40 11.45 11.40 11.45 1,307,535 -0.01(-0.05%)
Dec 29, 2003 11.35 11.45 11.32 11.45 532,915 +0.15(+1.37%)
Dec 26, 2003 11.31 11.33 11.28 11.30 328,582 +0.02(+0.16%)
Dec 24, 2003 11.28 11.31 11.25 11.28 429,050 -0.02(-0.22%)
Dec 23, 2003 11.29 11.31 11.24 11.31 1,076,508 +0.03(+0.31%)
Dec 22, 2003 11.23 11.28 11.20 11.27 624,161 +0.06(+0.53%)
Dec 19, 2003 11.21 11.28 11.19 11.21 1,008,559 -0.06(-0.53%)
Dec 18, 2003 11.17 11.27 11.15 11.27 1,184,256 +0.11(+0.94%)
Dec 17, 2003 11.13 11.17 11.09 11.17 750,837 +0.04(+0.35%)
Dec 16, 2003 11.11 11.14 11.05 11.13 986,233 +0.05(+0.41%)
Dec 15, 2003 11.17 11.22 11.08 11.08 795,490 -0.09(-0.79%)
Dec 12, 2003 11.16 11.17 11.10 11.17 624,646 +0.01(+0.07%)
Dec 11, 2003 11.03 11.18 11.03 11.16 1,259,000 +0.12(+1.10%)
Dec 10, 2003 11.05 11.07 10.96 11.04 570,287 +0.00(+0.04%)
Dec 09, 2003 11.16 11.17 11.01 11.04 786,268 -0.09(-0.82%)
Dec 08, 2003 11.07 11.09 11.04 11.13 717,833 +0.06(+0.50%)
Dec 05, 2003 11.08 11.11 11.04 11.07 414,004 -0.09(-0.81%)
Dec 04, 2003 11.14 11.16 11.06 11.16 597,466 +0.08(+0.73%)
Dec 03, 2003 11.18 11.21 11.08 11.08 532,429 -0.02(-0.19%)
Dec 02, 2003 11.15 11.17 11.10 11.10 508,162 -0.06(-0.50%)
Dec 01, 2003 11.11 11.18 11.10 11.16 651,340 +0.11(+0.97%)
Nov 28, 2003 10.99 11.07 10.99 11.05 188,316 +0.01(+0.07%)
Nov 26, 2003 11.07 11.07 10.95 11.04 502,338 +0.02(+0.22%)
Nov 25, 2003 11.02 11.06 10.98 11.02 1,242,983 -0.01(-0.09%)
Nov 24, 2003 10.93 11.03 10.93 11.03 318,390 +0.19(+1.79%)
Nov 21, 2003 10.85 10.88 10.80 10.83 262,089 -0.02(-0.15%)
Nov 20, 2003 10.94 10.99 10.85 10.85 332,950 -0.12(-1.07%)
Nov 19, 2003 10.85 10.98 10.85 10.97 318,390 +0.14(+1.26%)
Nov 18, 2003 10.98 10.98 10.83 10.83 720,746 -0.09(-0.87%)
Nov 17, 2003 10.90 10.93 10.83 10.93 611,056 -0.06(-0.54%)
Nov 14, 2003 11.06 11.14 10.98 10.99 701,817 -0.05(-0.43%)
Nov 13, 2003 11.00 11.05 11.00 11.03 596,010 -0.02(-0.17%)
Nov 12, 2003 10.92 11.06 10.92 11.05 656,194 +0.16(+1.50%)
Nov 11, 2003 10.90 10.90 10.90 10.89 718,319 -0.01(-0.09%)
Nov 10, 2003 10.98 10.98 10.90 10.90 457,685 -0.07(-0.62%)
Nov 07, 2003 11.02 11.05 10.97 10.97 894,501 -0.06(-0.51%)
Nov 06, 2003 10.96 11.04 10.91 11.02 441,669 +0.07(+0.62%)
Nov 05, 2003 10.95 10.98 10.87 10.96 491,175 +0.01(+0.13%)
Nov 04, 2003 10.95 11.00 10.95 10.94 380,029 -0.09(-0.80%)
Nov 03, 2003 10.95 11.04 10.95 11.03 413,815 +0.09(+0.83%)
Oct 31, 2003 10.97 10.98 10.91 10.94 665,416 -0.01(-0.11%)
Oct 30, 2003 10.95 10.98 10.90 10.95 408,180 +0.02(+0.23%)
Oct 29, 2003 10.93 10.96 10.87 10.93 350,908 -0.01(-0.13%)
Oct 28, 2003 10.78 10.94 10.78 10.94 673,667 +0.17(+1.59%)
Oct 27, 2003 10.81 10.82 10.72 10.77 322,272 +0.04(+0.33%)
Oct 24, 2003 10.70 10.74 10.61 10.73 427,108 -0.04(-0.36%)
Oct 23, 2003 10.77 10.83 10.73 10.77 512,530 -0.03(-0.31%)
Oct 22, 2003 10.87 10.88 10.75 10.81 639,207 -0.17(-1.56%)
Oct 21, 2003 10.91 11.00 10.94 10.98 674,637 +0.07(+0.64%)
Oct 20, 2003 10.88 10.93 10.83 10.91 321,302 +0.06(+0.55%)
Oct 17, 2003 10.97 10.98 10.83 10.85 437,786 -0.12(-1.09%)
Oct 16, 2003 10.91 10.94 10.89 10.97 287,327 +0.02(+0.17%)
Oct 15, 2003 11.01 11.01 10.91 10.95 588,730 -0.01(-0.07%)
Oct 14, 2003 10.91 10.96 10.91 10.96 403,811 +0.06(+0.53%)
Oct 13, 2003 10.95 10.97 10.87 10.90 1,250,263 +0.02(+0.23%)
Oct 10, 2003 10.90 10.90 10.90 10.87 466,422 +0.01(+0.08%)
Oct 09, 2003 10.98 11.00 10.92 10.87 480,982 -0.02(-0.21%)
Oct 08, 2003 10.90 10.90 10.83 10.89 904,208 -0.01(-0.11%)
Oct 07, 2003 10.79 10.86 10.79 10.90 375,661 +0.03(+0.25%)
Oct 06, 2003 10.87 10.88 10.80 10.87 381,971 +0.02(+0.21%)
Oct 03, 2003 10.92 10.92 10.84 10.85 1,787,547 +0.13(+1.25%)
Oct 02, 2003 10.74 10.76 10.67 10.72 719,775 +0.00(+0.04%)
Oct 01, 2003 10.54 10.71 10.53 10.71 521,266 +0.23(+2.16%)
Sep 30, 2003 10.58 10.58 10.43 10.49 1,539,047 -0.10(-0.95%)
Sep 29, 2003 10.57 10.63 10.52 10.59 248,985 +0.05(+0.45%)
Sep 26, 2003 10.52 10.59 10.51 10.54 643,575 +0.01(+0.08%)
Sep 25, 2003 10.66 10.72 10.53 10.53 596,496 -0.10(-0.93%)
Sep 24, 2003 10.87 10.87 10.63 10.63 588,730 -0.22(-2.05%)
Sep 23, 2003 10.76 10.85 10.76 10.85 596,981 +0.08(+0.75%)
Sep 22, 2003 10.83 10.83 10.73 10.77 531,944 -0.13(-1.17%)
Sep 19, 2003 10.96 10.96 10.87 10.90 356,247 -0.05(-0.45%)
Sep 18, 2003 10.81 10.97 10.81 10.95 578,538 +0.09(+0.85%)
Sep 17, 2003 10.84 10.84 10.84 10.86 304,800 -0.01(-0.09%)
Sep 16, 2003 10.73 10.87 10.73 10.87 343,628 +0.14(+1.27%)
Sep 15, 2003 10.76 10.77 10.70 10.73 331,494 -0.05(-0.44%)
Sep 12, 2003 10.71 10.78 10.62 10.78 381,971 +0.03(+0.29%)
Sep 11, 2003 10.72 10.79 10.67 10.75 300,432 +0.09(+0.89%)
Sep 10, 2003 10.72 10.78 10.64 10.65 238,792 -0.09(-0.88%)
Sep 09, 2003 10.81 10.82 10.72 10.75 474,187 -0.10(-0.91%)
Sep 08, 2003 10.78 10.86 10.74 10.85 339,260 +0.11(+1.02%)
Sep 05, 2003 10.75 10.81 10.69 10.74 325,185 -0.05(-0.46%)
Sep 04, 2003 10.77 10.81 10.71 10.79 1,273,560 +0.03(+0.25%)
Sep 03, 2003 10.72 10.82 10.72 10.76 637,751 +0.06(+0.60%)
Sep 02, 2003 10.57 10.71 10.51 10.70 475,643 +0.16(+1.53%)
Aug 29, 2003 10.04 10.55 10.04 10.54 865,380 +0.04(+0.39%)
Aug 28, 2003 10.49 10.52 10.40 10.50 437,786 +0.05(+0.47%)
Aug 27, 2003 10.42 10.46 10.40 10.45 418,372 -0.01(-0.08%)
Aug 26, 2003 10.39 10.45 10.29 10.45 1,111,938 +0.04(+0.36%)
Aug 25, 2003 10.37 10.42 10.33 10.42 525,149 +0.02(+0.24%)
Aug 22, 2003 10.56 10.56 10.37 10.39 281,503 -0.06(-0.57%)
Aug 21, 2003 10.49 10.51 10.40 10.45 601,835 +0.02(+0.16%)
Aug 20, 2003 10.39 10.47 10.39 10.44 538,254 -0.02(-0.16%)
Aug 19, 2003 10.48 10.48 10.37 10.45 527,576 +0.00(+0.02%)
Aug 18, 2003 10.38 10.46 10.34 10.45 667,357 +0.12(+1.16%)
Aug 15, 2003 10.32 10.36 10.29 10.33 118,910 +0.05(+0.52%)
Aug 14, 2003 10.28 10.33 10.23 10.28 637,265 +0.02(+0.24%)
Aug 13, 2003 10.33 10.33 10.21 10.25 669,784 -0.10(-0.96%)
Aug 12, 2003 10.24 10.35 10.21 10.35 193,169 +0.12(+1.17%)
Aug 11, 2003 10.23 10.30 10.19 10.23 566,404 +0.01(+0.14%)
Aug 08, 2003 10.24 10.26 10.17 10.22 603,291 +0.01(+0.10%)
Aug 07, 2003 10.08 10.22 10.05 10.21 669,784 +0.11(+1.10%)
Aug 06, 2003 10.09 10.20 10.03 10.10 1,816,668 +0.05(+0.51%)
Aug 05, 2003 10.28 10.30 10.04 10.04 1,825,890 -0.26(-2.54%)
Aug 04, 2003 10.27 10.34 10.12 10.31 1,112,424 +0.04(+0.38%)
Aug 01, 2003 10.32 10.33 10.23 10.27 298,005 -0.09(-0.84%)
Jul 31, 2003 10.40 10.54 10.33 10.35 438,271 +0.05(+0.50%)
Jul 30, 2003 10.38 10.38 10.29 10.30 577,567 -0.02(-0.24%)
Jul 29, 2003 10.43 10.44 10.27 10.33 914,401 -0.08(-0.73%)
Jul 28, 2003 10.42 10.48 10.36 10.40 801,314 -0.03(-0.32%)
Jul 25, 2003 10.30 10.45 10.22 10.44 1,427,902 +0.15(+1.48%)
Jul 24, 2003 10.42 10.49 10.26 10.28 713,951 -0.09(-0.85%)
Jul 23, 2003 10.37 10.38 10.25 10.37 374,690 +0.03(+0.28%)
Jul 22, 2003 10.32 10.36 10.21 10.34 508,162 +0.08(+0.74%)
Jul 21, 2003 10.34 10.36 10.21 10.27 631,926 -0.16(-1.54%)
Jul 18, 2003 10.41 10.43 10.30 10.43 441,669 +0.08(+0.82%)
Jul 17, 2003 10.41 10.45 10.29 10.34 611,542 -0.15(-1.43%)
Jul 16, 2003 10.54 10.54 10.40 10.49 603,776 -0.01(-0.06%)
Jul 15, 2003 10.57 10.59 10.46 10.50 419,828 -0.04(-0.37%)
Jul 14, 2003 10.64 10.68 10.51 10.54 518,840 +0.04(+0.35%)
Jul 11, 2003 10.45 10.53 10.41 10.50 975,555 +0.08(+0.77%)
Jul 10, 2003 10.41 10.46 10.32 10.42 1,237,159 -0.10(-0.92%)
Jul 09, 2003 10.60 10.63 10.46 10.52 427,594 -0.08(-0.76%)
Jul 08, 2003 10.54 10.63 10.51 10.60 368,381 +0.03(+0.27%)
Jul 07, 2003 10.49 10.59 10.49 10.57 757,147 +0.22(+2.09%)
Jul 03, 2003 10.40 10.48 10.30 10.35 395,560 -0.10(-0.93%)
Jul 02, 2003 10.33 10.46 10.33 10.45 291,695 +0.12(+1.12%)
Jul 01, 2003 10.20 10.34 10.10 10.33 1,097,378 +0.12(+1.13%)
Jun 30, 2003 10.33 10.33 10.19 10.22 494,087 -0.00(-0.04%)
Jun 27, 2003 10.31 10.39 10.22 10.22 313,536 -0.12(-1.12%)
Jun 26, 2003 10.21 10.36 10.21 10.34 862,468 +0.09(+0.90%)
Jun 25, 2003 10.34 10.42 10.20 10.25 355,276 -0.10(-0.96%)
Jun 24, 2003 10.34 10.40 10.28 10.35 446,037 +0.02(+0.22%)
Jun 23, 2003 10.37 10.40 10.25 10.32 324,699 -0.08(-0.77%)
Jun 20, 2003 10.50 10.51 10.40 10.40 1,188,139 -0.01(-0.14%)
Jun 19, 2003 10.58 10.60 10.41 10.42 629,014 -0.16(-1.48%)
Jun 18, 2003 10.56 10.66 10.52 10.57 841,113 -0.02(-0.16%)
Jun 17, 2003 10.59 10.64 10.52 10.59 653,767 +0.05(+0.49%)
Jun 16, 2003 10.32 10.54 10.32 10.54 475,643 +0.22(+2.12%)
Jun 13, 2003 10.41 10.45 10.24 10.32 582,421 -0.10(-0.97%)
Jun 12, 2003 10.46 10.46 10.33 10.42 308,683 +0.02(+0.22%)
Jun 11, 2003 10.30 10.41 10.26 10.40 790,151 +0.09(+0.92%)
Jun 10, 2003 10.27 10.30 10.20 10.30 552,329 +0.12(+1.19%)
Jun 09, 2003 10.21 10.29 10.16 10.18 1,219,686 -0.09(-0.90%)
Jun 06, 2003 10.43 10.50 10.25 10.28 623,190 -0.04(-0.36%)
Jun 05, 2003 10.24 10.31 10.19 10.31 2,405,399 +0.01(+0.14%)
Jun 04, 2003 10.16 10.30 10.12 10.30 371,778 +0.14(+1.40%)
Jun 03, 2003 10.05 10.16 10.04 10.16 361,101 +0.09(+0.94%)
Jun 02, 2003 10.17 10.20 10.03 10.06 1,176,005 -0.04(-0.39%)
May 30, 2003 10.03 10.11 9.997 10.10 1,327,434 +0.14(+1.41%)
May 29, 2003 9.993 10.10 9.921 9.960 622,219 -0.00(-0.02%)
May 28, 2003 9.987 10.03 9.933 9.962 2,177,769 +0.01(+0.14%)
May 27, 2003 9.715 9.978 9.715 9.947 405,753 +0.18(+1.81%)
May 23, 2003 9.783 9.807 9.727 9.770 693,081 +0.00(+0.02%)
May 22, 2003 9.698 9.855 9.694 9.768 497,484 +0.06(+0.62%)
May 21, 2003 9.684 9.729 9.626 9.708 506,220 +0.01(+0.15%)
May 20, 2003 9.752 9.764 9.599 9.694 887,221 -0.04(-0.42%)
May 19, 2003 9.914 9.929 9.694 9.735 459,627 -0.24(-2.40%)
May 16, 2003 10.03 10.05 9.943 9.974 565,919 -0.07(-0.72%)
May 15, 2003 10.05 10.08 9.964 10.05 613,968 +0.07(+0.66%)
May 14, 2003 10.09 10.09 9.931 9.980 886,736 -0.02(-0.21%)
May 13, 2003 10.04 10.08 9.982 10.00 897,413 -0.07(-0.68%)
May 12, 2003 9.933 10.08 9.914 10.07 439,727 +0.15(+1.54%)
May 09, 2003 9.867 9.954 9.822 9.917 276,164 +0.12(+1.20%)
May 08, 2003 9.774 9.888 9.758 9.799 679,005 -0.08(-0.85%)
May 07, 2003 9.908 9.972 9.853 9.884 675,608 -0.06(-0.64%)
May 06, 2003 9.836 10.00 9.836 9.947 1,466,730 +0.09(+0.90%)
May 05, 2003 9.917 9.935 9.824 9.859 3,250,394 -0.02(-0.25%)
May 02, 2003 9.743 9.902 9.725 9.884 811,506 +0.15(+1.50%)
May 01, 2003 9.752 9.801 9.620 9.737 552,329 -0.03(-0.27%)
Apr 30, 2003 9.760 9.826 9.715 9.764 1,108,541 -0.03(-0.32%)
Apr 29, 2003 9.801 9.865 9.729 9.795 1,262,883 +0.03(+0.34%)
Apr 28, 2003 9.626 9.811 9.610 9.762 459,627 +0.16(+1.72%)
Apr 25, 2003 9.733 9.735 9.558 9.597 553,300 -0.09(-0.98%)
Apr 24, 2003 9.663 9.778 9.649 9.692 316,934 -0.07(-0.76%)
Apr 23, 2003 9.739 9.805 9.690 9.766 445,552 +0.04(+0.36%)
Apr 22, 2003 9.488 9.735 9.474 9.731 806,653 +0.20(+2.05%)
Apr 21, 2003 9.572 9.616 9.507 9.535 851,305 +0.01(+0.06%)
Apr 15, 2003 9.488 9.552 9.467 9.529 608,630 +0.03(+0.30%)
Apr 14, 2003 9.360 9.500 9.325 9.500 1,824,434 +0.17(+1.81%)
Apr 11, 2003 9.420 9.478 9.286 9.331 410,606 -0.02(-0.22%)
Apr 10, 2003 9.323 9.352 9.237 9.352 325,185 +0.05(+0.53%)
Apr 09, 2003 9.439 9.546 9.300 9.303 769,281 -0.15(-1.59%)
Apr 08, 2003 9.474 9.507 9.408 9.453 1,076,022 -0.01(-0.09%)
Apr 07, 2003 9.704 9.737 9.449 9.461 2,322,404 +0.00(+0.04%)
Apr 04, 2003 9.513 9.529 9.406 9.457 364,498 -0.01(-0.09%)
Apr 03, 2003 9.515 9.562 9.443 9.465 799,372 -0.00(-0.04%)
Apr 02, 2003 9.408 9.525 9.197 9.469 1,932,181 +0.25(+2.70%)
Apr 01, 2003 9.181 9.265 9.117 9.220 1,116,307 +0.10(+1.06%)
Mar 31, 2003 9.152 9.270 9.074 9.123 34,362,844 -0.20(-2.14%)
Mar 28, 2003 9.315 9.397 9.253 9.323 997,396 -0.06(-0.59%)
Mar 27, 2003 9.268 9.439 9.237 9.379 823,155 -0.00(-0.02%)
Mar 26, 2003 9.412 9.443 9.338 9.381 2,054,490 -0.06(-0.68%)
Mar 25, 2003 9.313 9.498 9.298 9.445 1,723,481 +0.12(+1.24%)
Mar 24, 2003 9.447 9.472 9.292 9.329 2,307,358 -0.33(-3.45%)
Mar 21, 2003 9.552 9.645 9.472 9.663 5,100,067 +0.23(+2.40%)
Mar 20, 2003 9.344 9.478 9.276 9.436 1,244,925 +0.00(+0.00%)
Mar 19, 2003 9.373 9.457 9.259 9.436 1,160,959 +0.09(+1.01%)
Mar 18, 2003 9.342 9.350 9.239 9.342 2,244,262 +0.01(+0.13%)
Mar 17, 2003 8.946 9.331 8.930 9.329 2,481,113 +0.35(+3.85%)
Mar 14, 2003 9.041 9.078 8.921 8.983 1,514,780 +0.02(+0.18%)
Mar 13, 2003 8.822 8.985 8.738 8.967 790,636 +0.29(+3.37%)
Mar 12, 2003 8.621 8.689 8.499 8.674 390,707 +0.06(+0.72%)
Mar 11, 2003 8.672 8.715 8.586 8.612 397,502 -0.04(-0.40%)
Mar 10, 2003 8.814 8.814 8.614 8.647 274,708 -0.25(-2.76%)
Mar 07, 2003 8.643 8.893 8.643 8.893 408,180 +0.11(+1.20%)
Mar 06, 2003 8.804 8.866 8.765 8.787 291,695 -0.08(-0.88%)
Mar 05, 2003 8.752 8.868 8.746 8.866 544,563 +0.08(+0.89%)
Mar 04, 2003 8.913 8.913 8.787 8.787 281,018 -0.11(-1.20%)
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.