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
)
4.260
+0.210 (+5.19%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 31, 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 (%)
Mar 31, 2003
1.161
1.192
1.161
1.192
18,614
+0.03(+2.61%)
Mar 28, 2003
1.146
1.161
1.146
1.161
5,940
+0.01(+0.88%)
Mar 27, 2003
1.131
1.151
1.131
1.151
3,564
+0.03(+2.70%)
Mar 26, 2003
1.116
1.121
1.116
1.121
10,297
+0.01(+0.45%)
Mar 25, 2003
1.161
1.161
1.101
1.116
85,152
-0.07(-5.56%)
Mar 24, 2003
1.161
1.187
1.161
1.182
7,723
+0.02(+1.74%)
Mar 21, 2003
1.177
1.187
1.161
1.161
14,852
-0.01(-0.86%)
Mar 20, 2003
1.161
1.202
1.161
1.172
59,408
-0.02(-1.69%)
Mar 19, 2003
1.141
1.192
1.141
1.192
51,883
+0.05(+4.42%)
Mar 18, 2003
1.136
1.141
1.035
1.141
12,277
+0.01(+0.44%)
Mar 17, 2003
1.096
1.136
1.136
1.136
48,318
+0.09(+8.70%)
Mar 14, 2003
1.060
1.071
1.045
1.045
10,495
-0.02(-1.43%)
Mar 13, 2003
1.086
1.086
1.060
1.060
8,911
-0.02(-1.41%)
Mar 12, 2003
1.086
1.086
1.076
1.076
10,297
-0.01(-0.93%)
Mar 11, 2003
1.086
1.086
1.086
1.086
1,188
+0.01(+0.94%)
Mar 10, 2003
1.096
1.096
1.076
1.076
6,732
+0.00(+0.00%)
Mar 07, 2003
1.071
1.076
1.071
1.076
2,970
+0.00(+0.00%)
Mar 06, 2003
1.076
1.076
1.076
1.076
0
+0.00(+0.00%)
Mar 05, 2003
1.076
1.076
1.076
1.076
396
+0.00(+0.00%)
Mar 04, 2003
1.060
1.076
1.050
1.076
14,654
+0.02(+1.43%)
Mar 03, 2003
1.060
1.071
1.060
1.060
16,436
-0.02(-1.41%)
Feb 28, 2003
1.086
1.086
1.071
1.076
11,089
-0.02(-1.84%)
Feb 27, 2003
1.096
1.096
1.096
1.096
3,366
+0.00(+0.00%)
Feb 26, 2003
1.091
1.096
1.086
1.096
144,758
+0.01(+0.46%)
Feb 25, 2003
1.101
1.101
1.091
1.091
8,515
-0.01(-0.92%)
Feb 24, 2003
1.101
1.101
1.091
1.101
10,693
+0.00(+0.00%)
Feb 21, 2003
1.101
1.101
1.101
1.101
3,960
+0.01(+0.93%)
Feb 20, 2003
1.091
1.101
1.091
1.091
9,505
-0.01(-0.92%)
Feb 19, 2003
1.101
1.101
1.101
1.101
3,564
+0.00(+0.00%)
Feb 18, 2003
1.045
1.101
1.020
1.101
76,637
+0.03(+2.83%)
Feb 14, 2003
1.086
1.086
1.060
1.071
7,921
+0.03(+2.42%)
Feb 13, 2003
1.086
1.086
1.045
1.045
68,913
-0.02(-1.90%)
Feb 12, 2003
1.101
1.101
1.065
1.065
21,783
-0.04(-3.21%)
Feb 11, 2003
1.101
1.106
1.086
1.101
11,881
+0.00(+0.00%)
Feb 10, 2003
1.071
1.101
1.071
1.101
11,287
+0.03(+2.83%)
Feb 07, 2003
1.071
1.111
1.035
1.071
22,179
+0.04(+3.41%)
Feb 06, 2003
1.035
1.035
1.035
1.035
198
-0.03(-2.38%)
Feb 05, 2003
1.060
1.111
1.035
1.060
32,476
+0.00(+0.00%)
Feb 04, 2003
1.060
1.060
1.010
1.060
12,871
+0.00(+0.00%)
Feb 03, 2003
1.060
1.060
1.060
1.060
1,188
+0.08(+7.69%)
Jan 31, 2003
0.9847
0.9847
0.9847
0.9847
3,762
+0.00(+0.00%)
Jan 30, 2003
1.081
1.081
0.9847
0.9847
24,357
-0.10(-8.88%)
Jan 29, 2003
1.111
1.121
1.045
1.081
19,406
-0.06(-4.89%)
Jan 28, 2003
1.111
1.161
1.091
1.136
79,607
+0.03(+2.27%)
Jan 27, 2003
1.035
1.111
0.9847
1.111
51,487
+0.08(+7.32%)
Jan 24, 2003
0.9494
1.035
0.9342
1.035
48,318
+0.10(+10.81%)
Jan 23, 2003
0.9342
0.9595
0.9090
0.9342
62,973
-0.05(-5.13%)
Jan 22, 2003
0.9847
0.9847
0.9241
0.9847
2,970
+0.00(+0.00%)
Jan 21, 2003
0.9090
0.9847
0.8989
0.9847
53,071
+0.08(+8.33%)
Jan 17, 2003
0.9595
0.9595
0.8989
0.9090
68,319
+0.00(+0.00%)
Jan 16, 2003
0.9342
0.9342
0.9090
0.9090
24,159
-0.03(-2.70%)
Jan 15, 2003
0.9342
0.9342
0.9090
0.9342
3,960
+0.03(+2.78%)
Jan 14, 2003
0.9090
0.9090
0.8989
0.9090
36,239
+0.00(+0.00%)
Jan 13, 2003
0.8989
0.9090
0.8989
0.9090
76,042
+0.01(+1.12%)
Jan 10, 2003
0.8989
0.9090
0.8989
0.8989
25,149
+0.00(+0.00%)
Jan 09, 2003
0.9090
0.9090
0.8989
0.8989
21,387
-0.03(-2.73%)
Jan 08, 2003
0.9090
0.9342
0.9090
0.9241
19,406
-0.01(-1.08%)
Jan 07, 2003
0.9342
0.9342
0.9342
0.9342
0
+0.00(+0.00%)
Jan 06, 2003
0.9847
0.9847
0.9342
0.9342
27,129
+0.00(+0.00%)
Jan 03, 2003
0.9342
0.9342
0.9342
0.9342
1,980
-0.05(-5.13%)
Jan 02, 2003
0.9443
0.9847
0.9443
0.9847
15,446
+0.05(+5.41%)
Dec 31, 2002
0.9342
0.9342
0.9342
0.9342
0
+0.00(+0.00%)
Dec 30, 2002
0.9342
0.9595
0.8989
0.9342
22,575
+0.04(+3.93%)
Dec 27, 2002
0.8989
0.8989
0.8989
0.8989
1,980
+0.00(+0.00%)
Dec 26, 2002
0.8989
0.9241
0.8989
0.8989
12,475
+0.00(+0.00%)
Dec 24, 2002
0.8989
0.8989
0.8989
0.8989
1,386
-0.01(-1.11%)
Dec 23, 2002
0.8989
0.9090
0.8989
0.9090
16,436
+0.00(+0.00%)
Dec 20, 2002
0.8989
0.9090
0.8989
0.9090
33,466
+0.00(+0.00%)
Dec 19, 2002
0.9090
0.9090
0.8989
0.9090
12,871
-0.03(-2.70%)
Dec 18, 2002
0.9342
0.9342
0.9342
0.9342
0
+0.00(+0.00%)
Dec 17, 2002
0.8989
0.9342
0.8989
0.9342
3,564
+0.00(+0.00%)
Dec 16, 2002
0.8989
0.9342
0.8989
0.9342
10,297
+0.03(+2.78%)
Dec 13, 2002
0.8989
0.9090
0.8989
0.9090
52,873
+0.01(+1.12%)
Dec 12, 2002
0.8989
0.9090
0.8989
0.8989
14,456
-0.01(-1.11%)
Dec 11, 2002
0.9241
0.9241
0.8989
0.9090
8,515
+0.00(+0.00%)
Dec 10, 2002
0.9090
0.9241
0.9090
0.9090
15,842
+0.02(+1.69%)
Dec 09, 2002
0.8938
0.8938
0.8938
0.8938
0
+0.00(+0.00%)
Dec 06, 2002
0.9342
0.9595
0.8938
0.8938
18,614
-0.04(-4.32%)
Dec 05, 2002
0.9342
0.9342
0.9191
0.9342
12,871
-0.03(-2.63%)
Dec 04, 2002
0.9595
0.9595
0.9595
0.9595
5,742
-0.03(-2.56%)
Dec 03, 2002
0.9847
0.9847
0.9342
0.9847
6,138
+0.05(+5.41%)
Dec 02, 2002
0.9342
0.9342
0.9342
0.9342
3,564
+0.02(+2.21%)
Nov 29, 2002
0.9140
0.9140
0.9140
0.9140
990
+0.00(+0.00%)
Nov 27, 2002
0.9292
0.9342
0.9140
0.9140
51,883
-0.02(-1.63%)
Nov 26, 2002
0.9595
0.9595
0.9292
0.9292
10,693
-0.03(-3.16%)
Nov 25, 2002
0.9292
0.9847
0.9292
0.9595
22,773
+0.03(+2.70%)
Nov 22, 2002
0.9595
0.9595
0.9090
0.9342
20,198
-0.03(-2.63%)
Nov 21, 2002
0.9342
0.9595
0.9342
0.9595
4,950
+0.03(+2.70%)
Nov 20, 2002
0.9847
0.9847
0.9292
0.9342
5,544
-0.05(-5.13%)
Nov 19, 2002
0.9847
0.9847
0.9847
0.9847
0
+0.00(+0.00%)
Nov 18, 2002
1.010
1.010
0.9292
0.9847
20,793
+0.04(+3.72%)
Nov 15, 2002
1.010
1.010
0.9494
0.9494
2,772
-0.01(-1.05%)
Nov 14, 2002
0.9595
0.9595
0.9595
0.9595
0
+0.00(+0.00%)
Nov 13, 2002
0.9847
0.9847
0.9595
0.9595
3,960
+0.00(+0.00%)
Nov 12, 2002
1.030
1.030
0.9342
0.9595
31,090
-0.06(-5.94%)
Nov 11, 2002
1.010
1.020
1.010
1.020
7,327
+0.01(+1.00%)
Nov 08, 2002
0.9292
1.035
0.9292
1.010
90,895
+0.08(+8.11%)
Nov 07, 2002
0.9847
0.9847
0.9241
0.9342
37,229
+0.00(+0.00%)
Nov 06, 2002
0.9342
0.9595
0.9342
0.9342
2,574
-0.03(-2.63%)
Nov 05, 2002
1.020
1.020
0.9191
0.9595
54,457
-0.07(-6.40%)
Nov 04, 2002
1.060
1.086
0.9847
1.025
31,288
+0.04(+4.10%)
Nov 01, 2002
1.060
1.060
0.9847
0.9847
21,189
-0.05(-4.88%)
Oct 31, 2002
1.035
1.050
1.015
1.035
34,060
-0.06(-5.09%)
Oct 30, 2002
1.010
1.091
0.9847
1.091
55,844
+0.08(+8.00%)
Oct 29, 2002
1.035
1.035
1.035
1.010
8,119
-0.03(-2.44%)
Oct 28, 2002
1.010
1.035
1.010
1.035
8,515
+0.03(+2.50%)
Oct 25, 2002
1.060
1.060
1.010
1.010
12,871
-0.05(-4.76%)
Oct 24, 2002
1.035
1.060
1.035
1.060
11,089
-0.03(-2.33%)
Oct 23, 2002
1.010
1.086
1.010
1.086
16,040
+0.03(+2.38%)
Oct 22, 2002
0.9595
1.086
0.9595
1.060
79,211
+0.08(+7.69%)
Oct 21, 2002
0.9595
1.005
0.9595
0.9847
20,198
+0.00(+0.00%)
Oct 18, 2002
0.9847
0.9847
0.9847
0.9847
6,138
+0.03(+2.63%)
Oct 17, 2002
0.9847
0.9847
0.9595
0.9595
18,218
+0.02(+1.60%)
Oct 16, 2002
1.035
1.035
0.9342
0.9443
32,278
-0.07(-6.50%)
Oct 15, 2002
1.111
1.111
0.9948
1.010
11,881
-0.05(-4.76%)
Oct 14, 2002
1.035
1.060
1.035
1.060
15,842
+0.01(+0.96%)
Oct 11, 2002
1.060
1.086
1.010
1.050
42,576
+0.02(+1.46%)
Oct 10, 2002
0.8231
1.050
0.8231
1.035
120,401
+0.24(+30.57%)
Oct 09, 2002
0.9090
0.9090
0.7423
0.7928
75,250
-0.10(-11.30%)
Oct 08, 2002
0.8938
0.9342
0.8837
0.8938
16,040
-0.02(-1.67%)
Oct 07, 2002
1.010
1.010
0.8837
0.9090
62,180
-0.10(-10.00%)
Oct 04, 2002
1.060
1.060
0.9847
1.010
32,278
-0.11(-9.91%)
Oct 03, 2002
1.121
1.121
1.035
1.121
70,498
+0.00(+0.00%)
Oct 02, 2002
1.136
1.136
1.121
1.121
2,178
-0.04(-3.48%)
Oct 01, 2002
1.161
1.161
1.136
1.161
3,960
+0.00(+0.00%)
Sep 30, 2002
1.151
1.161
1.121
1.161
49,309
+0.03(+2.22%)
Sep 27, 2002
1.187
1.197
1.136
1.136
38,813
-0.05(-4.26%)
Sep 26, 2002
1.187
1.197
1.187
1.187
21,981
+0.00(+0.00%)
Sep 25, 2002
1.187
1.237
1.187
1.187
26,139
+0.00(+0.00%)
Sep 24, 2002
1.227
1.252
1.161
1.187
59,606
-0.03(-2.08%)
Sep 23, 2002
1.212
1.252
1.187
1.212
100,796
+0.00(+0.00%)
Sep 20, 2002
1.262
1.262
1.212
1.212
19,208
-0.03(-2.04%)
Sep 19, 2002
1.212
1.237
1.167
1.237
18,416
+0.05(+4.26%)
Sep 18, 2002
1.237
1.288
1.187
1.187
99,410
-0.03(-2.08%)
Sep 17, 2002
1.212
1.237
1.161
1.212
39,209
+0.03(+2.13%)
Sep 16, 2002
1.076
1.237
1.076
1.187
46,140
+0.09(+7.80%)
Sep 13, 2002
1.136
1.161
1.086
1.101
39,209
-0.06(-5.22%)
Sep 12, 2002
1.237
1.237
1.136
1.161
54,655
-0.05(-4.17%)
Sep 11, 2002
1.131
1.237
1.131
1.212
25,941
+0.08(+6.67%)
Sep 10, 2002
1.126
1.136
1.126
1.136
17,822
+0.03(+2.27%)
Sep 09, 2002
1.136
1.172
1.111
1.111
110,301
-0.10(-8.33%)
Sep 06, 2002
1.262
1.262
1.212
1.212
28,120
-0.05(-4.00%)
Sep 05, 2002
1.237
1.283
1.237
1.262
68,319
+0.03(+2.04%)
Sep 04, 2002
1.177
1.262
1.177
1.237
168,522
+0.10(+8.89%)
Sep 03, 2002
1.161
1.187
1.136
1.136
57,626
-0.03(-2.17%)
Aug 30, 2002
1.161
1.182
1.161
1.161
47,922
+0.00(+0.00%)
Aug 29, 2002
1.111
1.161
1.111
1.161
19,406
+0.08(+6.98%)
Aug 28, 2002
1.111
1.111
1.065
1.086
17,426
+0.02(+1.90%)
Aug 27, 2002
1.065
1.065
1.065
1.065
1,386
+0.00(+0.00%)
Aug 26, 2002
1.101
1.116
1.045
1.065
55,844
-0.07(-6.22%)
Aug 23, 2002
1.111
1.136
1.101
1.136
9,109
-0.01(-0.44%)
Aug 22, 2002
1.136
1.151
1.111
1.141
49,507
+0.02(+1.80%)
Aug 21, 2002
1.086
1.121
1.060
1.121
54,853
+0.06(+5.71%)
Aug 20, 2002
1.086
1.086
1.086
1.060
8,515
+0.05(+5.00%)
Aug 16, 2002
1.015
1.045
1.010
1.010
37,823
-0.03(-2.91%)
Aug 15, 2002
1.035
1.060
1.010
1.040
47,724
-0.01(-0.48%)
Aug 14, 2002
1.111
1.111
1.030
1.045
101,588
-0.07(-5.91%)
Aug 13, 2002
1.172
1.212
1.086
1.111
108,123
-0.06(-5.17%)
Aug 12, 2002
1.111
1.237
1.111
1.172
160,403
+0.09(+8.41%)
Aug 07, 2002
1.060
1.081
1.045
1.081
22,179
+0.05(+4.39%)
Aug 06, 2002
1.035
1.086
1.020
1.035
57,824
+0.03(+2.50%)
Aug 05, 2002
0.9393
1.010
0.9393
1.010
20,198
+0.05(+5.26%)
Aug 02, 2002
0.9847
0.9847
0.9342
0.9595
56,240
-0.01(-0.52%)
Aug 01, 2002
1.010
1.010
0.9645
0.9645
9,307
-0.05(-4.50%)
Jul 31, 2002
0.9342
1.010
0.8837
1.010
82,775
+0.11(+11.73%)
Jul 30, 2002
0.9090
0.9342
0.8837
0.9039
23,169
-0.01(-0.56%)
Jul 29, 2002
0.8837
0.9342
0.8736
0.9090
32,872
+0.03(+2.86%)
Jul 26, 2002
0.9342
0.9443
0.8837
0.8837
44,160
-0.08(-7.89%)
Jul 25, 2002
1.010
1.010
0.8837
0.9595
49,507
-0.03(-2.56%)
Jul 24, 2002
1.050
1.050
0.9090
0.9847
132,481
-0.07(-6.25%)
Jul 23, 2002
1.060
1.111
1.050
1.050
43,962
+0.02(+1.46%)
Jul 22, 2002
1.050
1.060
1.035
1.035
15,644
+0.00(+0.00%)
Jul 19, 2002
1.111
1.111
1.015
1.035
82,379
-0.05(-4.65%)
Jul 17, 2002
1.091
1.091
1.025
1.086
68,913
+0.03(+2.38%)
Jul 12, 2002
0.9999
1.060
0.9342
1.060
55,646
+0.06(+6.06%)
Jul 11, 2002
1.086
1.096
0.8635
0.9999
166,542
-0.12(-10.41%)
Jul 10, 2002
1.310
1.313
1.086
1.116
353,877
-0.16(-12.65%)
Jul 09, 2002
1.063
1.161
1.063
1.278
278,032
+0.22(+20.48%)
Jul 08, 2002
1.010
1.060
1.010
1.060
123,371
+0.05(+5.00%)
Jul 05, 2002
0.9999
1.010
0.9595
1.010
66,141
+0.05(+4.71%)
Jul 04, 2002
0.9090
0.9999
0.8837
0.9645
129,510
+0.00(+0.00%)
Jul 03, 2002
0.9090
0.9999
0.8837
0.9645
129,510
+0.08(+9.14%)
Jul 02, 2002
0.9090
0.9090
0.8332
0.8837
43,368
-0.03(-2.78%)
Jul 01, 2002
0.9090
0.9090
0.8585
0.9090
50,695
+0.03(+2.86%)
Jun 28, 2002
0.8585
0.9090
0.8181
0.8837
39,011
+0.03(+2.94%)
Jun 27, 2002
0.8231
0.8736
0.7878
0.8585
75,052
+0.05(+6.25%)
Jun 26, 2002
0.8029
0.8181
0.7777
0.8080
40,991
+0.05(+6.67%)
Jun 25, 2002
0.6969
0.7827
0.6969
0.7575
82,775
+0.05(+7.14%)
Jun 21, 2002
0.7070
0.7070
0.7070
0.7070
792
+0.02(+2.94%)
Jun 20, 2002
0.7322
0.7322
0.6868
0.6868
12,079
-0.02(-2.86%)
Jun 19, 2002
0.6767
0.7070
0.6767
0.7070
15,248
+0.03(+4.48%)
Jun 18, 2002
0.6312
0.6767
0.6312
0.6767
9,901
+0.05(+7.20%)
Jun 17, 2002
0.6312
0.6312
0.6312
0.6312
4,950
+0.02(+2.46%)
Jun 14, 2002
0.6868
0.6868
0.5807
0.6161
56,834
-0.12(-15.86%)
Jun 12, 2002
0.7070
0.7070
0.7070
0.7322
37,625
+0.03(+3.57%)
Jun 11, 2002
0.7070
0.7070
0.7070
0.7070
3,564
+0.01(+1.45%)
Jun 10, 2002
0.6262
0.6615
0.6262
0.6969
99,212
+0.12(+20.00%)
Jun 07, 2002
0.5807
0.6009
0.5807
0.5807
9,901
+0.02(+2.68%)
Jun 06, 2002
0.5555
0.5555
0.5555
0.5656
43,764
+0.00(+0.00%)
Jun 05, 2002
0.5656
0.5656
0.5656
0.5656
19,802
+0.01(+1.82%)
May 31, 2002
0.5151
0.6312
0.5151
0.5555
97,430
+0.05(+10.00%)
May 28, 2002
0.4797
0.5050
0.4797
0.5050
3,960
+0.03(+5.26%)
May 27, 2002
0.4797
0.4797
0.4797
0.4797
7,921
+0.00(+0.00%)
May 24, 2002
0.4797
0.4797
0.4797
0.4797
7,921
-0.02(-4.04%)
May 23, 2002
0.4999
0.4999
0.4999
0.4999
19,802
+0.02(+4.21%)
May 22, 2002
0.5050
0.5050
0.5050
0.4797
20,198
+0.00(+0.00%)
May 21, 2002
0.4797
0.4797
0.4797
0.4797
594
+0.00(+0.00%)
May 20, 2002
0.5050
0.5050
0.4797
0.4797
9,901
-0.03(-5.00%)
May 17, 2002
0.4797
0.5050
0.5050
0.5050
4,950
+0.03(+5.26%)
May 16, 2002
0.5403
0.5403
0.4797
0.4797
84,756
-0.08(-13.64%)
May 15, 2002
0.5555
0.5555
0.5555
0.5555
0
+0.00(+0.00%)
May 14, 2002
0.5302
0.5555
0.4696
0.5555
65,943
+0.05(+8.91%)
May 13, 2002
0.5050
0.5151
0.5050
0.5100
5,940
+0.00(+0.00%)
May 10, 2002
0.5100
0.5100
0.5100
0.5100
1,980
+0.00(+0.00%)
May 09, 2002
0.5100
0.5100
0.5100
0.5100
13,862
-0.02(-3.81%)
May 08, 2002
0.5050
0.5555
0.4747
0.5302
50,299
+0.00(+0.00%)
May 07, 2002
0.5302
0.5302
0.5302
0.5302
0
+0.00(+0.00%)
May 06, 2002
0.5151
0.5302
0.4747
0.5302
44,556
+0.02(+3.96%)
May 03, 2002
0.5555
0.5555
0.5151
0.5100
24,951
-0.01(-0.98%)
May 02, 2002
0.5555
0.5555
0.5151
0.5151
396
-0.04(-7.27%)
May 01, 2002
0.5555
0.5555
0.5555
0.5555
0
+0.00(+0.00%)
Apr 30, 2002
0.5353
0.5555
0.5302
0.5555
4,752
+0.00(+0.00%)
Apr 29, 2002
0.5555
0.5555
0.5555
0.5555
0
+0.00(+0.00%)
Apr 26, 2002
0.4545
0.5555
0.4545
0.5555
14,852
+0.13(+29.41%)
Apr 25, 2002
0.4292
0.4292
0.4292
0.4292
0
+0.00(+0.00%)
Apr 24, 2002
0.4292
0.4292
0.4292
0.4292
0
+0.00(+0.00%)
Apr 23, 2002
0.4292
0.4292
0.4292
0.4292
0
+0.00(+0.00%)
Apr 22, 2002
0.4545
0.4545
0.4292
0.4292
45,744
-0.13(-22.73%)
Apr 19, 2002
0.5201
0.5555
0.5201
0.5555
8,515
+0.04(+6.80%)
Apr 18, 2002
0.5201
0.5656
0.5201
0.5201
42,972
-0.01(-1.90%)
Apr 17, 2002
0.5555
0.5555
0.5201
0.5302
52,873
-0.03(-4.55%)
Apr 16, 2002
0.5807
0.6060
0.5555
0.5555
81,389
+0.00(+0.00%)
Apr 15, 2002
0.4191
0.5807
0.4191
0.5555
177,235
+0.17(+44.74%)
Apr 11, 2002
0.3838
0.3838
0.3838
0.3838
0
+0.00(+0.00%)
Apr 10, 2002
0.3838
0.3838
0.3838
0.3838
0
+0.00(+0.00%)
Apr 09, 2002
0.3838
0.3838
0.3838
0.3838
1,584
-0.02(-3.80%)
Apr 08, 2002
0.3989
0.3989
0.3989
0.3989
0
+0.00(+0.00%)
Apr 05, 2002
0.4292
0.4292
0.3989
0.3989
29,704
+0.00(+0.00%)
Apr 04, 2002
0.4040
0.4040
0.3989
0.3989
990
-0.01(-1.25%)
Apr 03, 2002
0.4040
0.4040
0.4040
0.4040
32,674
+0.00(+0.00%)
Apr 02, 2002
0.4040
0.4040
0.4040
0.4040
10,099
+0.00(+0.00%)
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.