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

DaVita HealthCare Partner (NY: DVA )

147.12 -0.02 (-0.01%)
Official Closing Price Updated: 7:00 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2003 4.511 4.602 4.511 4.582 662,100 +0.04(+0.93%)
Apr 29, 2003 4.544 4.576 4.489 4.540 669,600 -0.04(-0.83%)
Apr 28, 2003 4.556 4.618 4.556 4.578 734,400 +0.06(+1.43%)
Apr 25, 2003 4.489 4.553 4.489 4.513 350,400 -0.04(-0.88%)
Apr 24, 2003 4.527 4.602 4.518 4.553 434,400 +0.00(+0.10%)
Apr 23, 2003 4.447 4.562 4.436 4.549 890,700 +0.10(+2.35%)
Apr 22, 2003 4.389 4.464 4.367 4.444 633,000 +0.02(+0.40%)
Apr 21, 2003 4.444 4.444 4.391 4.427 484,800 +0.02(+0.56%)
Apr 17, 2003 4.311 4.413 4.311 4.402 592,200 +0.06(+1.49%)
Apr 16, 2003 4.467 4.473 4.300 4.338 1,590,900 -0.13(-2.84%)
Apr 15, 2003 4.536 4.556 4.449 4.464 701,700 -0.08(-1.81%)
Apr 14, 2003 4.542 4.578 4.511 4.547 522,900 +0.02(+0.34%)
Apr 11, 2003 4.533 4.556 4.500 4.531 569,700 +0.04(+0.99%)
Apr 10, 2003 4.500 4.511 4.456 4.487 793,500 -0.01(-0.30%)
Apr 09, 2003 4.567 4.567 4.480 4.500 708,600 -0.06(-1.36%)
Apr 08, 2003 4.556 4.580 4.533 4.562 571,500 -0.04(-0.96%)
Apr 07, 2003 4.633 4.718 4.584 4.607 614,700 +0.03(+0.63%)
Apr 04, 2003 4.644 4.656 4.560 4.578 983,400 -0.05(-1.10%)
Apr 03, 2003 4.633 4.671 4.613 4.629 692,700 -0.02(-0.33%)
Apr 02, 2003 4.556 4.687 4.556 4.644 953,100 +0.00(+0.10%)
Apr 01, 2003 4.611 4.664 4.611 4.640 1,066,200 +0.03(+0.72%)
Mar 31, 2003 4.467 4.620 4.467 4.607 876,300 +0.01(+0.24%)
Mar 28, 2003 4.556 4.611 4.556 4.596 745,800 +0.06(+1.27%)
Mar 27, 2003 4.556 4.589 4.513 4.538 666,000 -0.01(-0.15%)
Mar 26, 2003 4.456 4.584 4.456 4.544 2,325,300 +0.07(+1.64%)
Mar 25, 2003 4.413 4.478 4.378 4.471 3,383,400 +0.06(+1.31%)
Mar 24, 2003 4.356 4.444 4.331 4.413 1,134,900 -0.01(-0.20%)
Mar 21, 2003 4.456 4.456 4.411 4.422 1,166,700 +0.00(+0.10%)
Mar 20, 2003 4.431 4.453 4.407 4.418 770,100 -0.02(-0.35%)
Mar 19, 2003 4.420 4.456 4.404 4.433 1,192,800 -0.01(-0.20%)
Mar 18, 2003 4.367 4.451 4.342 4.442 949,800 +0.10(+2.25%)
Mar 17, 2003 4.369 4.369 4.256 4.344 1,851,300 -0.03(-0.61%)
Mar 14, 2003 4.411 4.429 4.367 4.371 1,352,400 -0.01(-0.15%)
Mar 13, 2003 4.396 4.418 4.322 4.378 996,900 -0.02(-0.35%)
Mar 12, 2003 4.442 4.451 4.289 4.393 1,253,700 -0.05(-1.10%)
Mar 11, 2003 4.524 4.524 4.433 4.442 645,600 -0.08(-1.82%)
Mar 10, 2003 4.504 4.567 4.504 4.524 315,000 -0.05(-1.02%)
Mar 07, 2003 4.533 4.576 4.473 4.571 698,400 +0.03(+0.73%)
Mar 06, 2003 4.620 4.620 4.511 4.538 900,300 -0.08(-1.83%)
Mar 05, 2003 4.629 4.662 4.571 4.622 324,300 -0.01(-0.14%)
Mar 04, 2003 4.616 4.664 4.611 4.629 742,800 -0.02(-0.38%)
Mar 03, 2003 4.633 4.689 4.611 4.647 1,324,800 +0.04(+0.77%)
Feb 28, 2003 4.567 4.640 4.522 4.611 1,442,400 +0.05(+1.17%)
Feb 27, 2003 4.529 4.569 4.489 4.558 807,600 +0.05(+1.03%)
Feb 26, 2003 4.522 4.553 4.469 4.511 1,435,500 -0.02(-0.54%)
Feb 25, 2003 4.489 4.536 4.476 4.536 609,900 +0.02(+0.54%)
Feb 24, 2003 4.620 4.631 4.504 4.511 1,179,000 -0.11(-2.40%)
Feb 21, 2003 4.560 4.644 4.558 4.622 849,300 +0.06(+1.36%)
Feb 20, 2003 4.671 4.731 4.556 4.560 1,825,500 -0.11(-2.43%)
Feb 19, 2003 4.589 4.689 4.589 4.673 1,248,300 +0.08(+1.84%)
Feb 18, 2003 4.544 4.620 4.544 4.589 1,424,100 +0.05(+1.18%)
Feb 14, 2003 4.889 4.889 4.378 4.536 5,902,200 -0.49(-9.69%)
Feb 13, 2003 4.933 5.031 4.822 5.022 2,260,800 +0.11(+2.26%)
Feb 12, 2003 5.120 5.129 4.856 4.911 2,045,700 -0.26(-5.11%)
Feb 11, 2003 5.178 5.333 5.176 5.176 721,500 -0.14(-2.55%)
Feb 10, 2003 5.178 5.311 5.178 5.311 1,289,100 +0.11(+2.14%)
Feb 07, 2003 5.218 5.220 5.160 5.200 370,800 -0.00(-0.04%)
Feb 06, 2003 5.222 5.238 5.180 5.202 555,300 -0.02(-0.38%)
Feb 05, 2003 5.191 5.267 5.178 5.222 1,144,200 +0.03(+0.51%)
Feb 04, 2003 5.300 5.307 5.191 5.196 684,000 -0.10(-1.97%)
Feb 03, 2003 5.411 5.418 5.256 5.300 965,400 -0.06(-1.04%)
Jan 31, 2003 5.296 5.356 5.289 5.356 925,200 +0.06(+1.18%)
Jan 30, 2003 5.344 5.362 5.278 5.293 933,900 -0.05(-0.87%)
Jan 29, 2003 5.338 5.367 5.333 5.340 930,000 -0.04(-0.66%)
Jan 28, 2003 5.424 5.453 5.342 5.376 1,746,600 -0.04(-0.82%)
Jan 27, 2003 5.489 5.500 5.396 5.420 831,900 -0.09(-1.69%)
Jan 24, 2003 5.613 5.613 5.480 5.513 719,100 -0.10(-1.74%)
Jan 23, 2003 5.593 5.689 5.536 5.611 866,100 +0.02(+0.32%)
Jan 22, 2003 5.513 5.598 5.493 5.593 1,072,200 +0.04(+0.72%)
Jan 21, 2003 5.589 5.622 5.524 5.553 799,800 -0.04(-0.64%)
Jan 17, 2003 5.533 5.609 5.524 5.589 3,057,000 +0.04(+0.72%)
Jan 16, 2003 5.567 5.576 5.533 5.549 1,005,300 +0.02(+0.28%)
Jan 15, 2003 5.644 5.689 5.493 5.533 3,412,200 -0.13(-2.31%)
Jan 14, 2003 5.687 5.711 5.616 5.664 830,400 -0.02(-0.35%)
Jan 13, 2003 5.669 5.733 5.602 5.684 1,345,500 -0.00(-0.04%)
Jan 10, 2003 5.644 5.722 5.627 5.687 814,500 +0.04(+0.75%)
Jan 09, 2003 5.578 5.678 5.578 5.644 1,073,700 +0.06(+1.07%)
Jan 08, 2003 5.611 5.667 5.560 5.584 629,700 -0.03(-0.48%)
Jan 07, 2003 5.656 5.678 5.611 5.611 471,600 -0.04(-0.79%)
Jan 06, 2003 5.611 5.667 5.611 5.656 746,700 +0.02(+0.28%)
Jan 03, 2003 5.522 5.653 5.522 5.640 1,460,700 +0.06(+1.16%)
Jan 02, 2003 5.489 5.598 5.456 5.576 893,100 +0.09(+1.70%)
Dec 31, 2002 5.411 5.509 5.378 5.482 833,700 +0.09(+1.65%)
Dec 30, 2002 5.356 5.398 5.282 5.393 1,151,100 +0.04(+0.71%)
Dec 27, 2002 5.387 5.387 5.336 5.356 446,400 -0.03(-0.58%)
Dec 26, 2002 5.444 5.451 5.367 5.387 433,200 -0.04(-0.74%)
Dec 24, 2002 5.427 5.436 5.384 5.427 302,700 +0.02(+0.33%)
Dec 23, 2002 5.440 5.467 5.358 5.409 796,200 -0.02(-0.37%)
Dec 20, 2002 5.444 5.453 5.422 5.429 1,317,600 +0.00(+0.04%)
Dec 19, 2002 5.462 5.511 5.404 5.427 1,016,700 -0.04(-0.65%)
Dec 18, 2002 5.447 5.480 5.447 5.462 651,000 +0.02(+0.29%)
Dec 17, 2002 5.489 5.500 5.447 5.447 1,107,900 -0.08(-1.37%)
Dec 16, 2002 5.544 5.544 5.464 5.522 690,900 -0.02(-0.36%)
Dec 13, 2002 5.578 5.562 5.489 5.542 769,800 +0.01(+0.16%)
Dec 12, 2002 5.578 5.613 5.511 5.533 1,053,900 -0.04(-0.76%)
Dec 11, 2002 5.644 5.644 5.544 5.576 1,129,200 -0.07(-1.22%)
Dec 10, 2002 5.578 5.644 5.542 5.644 575,400 +0.09(+1.56%)
Dec 09, 2002 5.687 5.687 5.556 5.558 720,600 -0.13(-2.27%)
Dec 06, 2002 5.711 5.742 5.624 5.687 551,700 -0.04(-0.62%)
Dec 05, 2002 5.622 5.767 5.596 5.722 1,325,700 +0.14(+2.55%)
Dec 04, 2002 5.533 5.582 5.471 5.580 2,214,900 +0.01(+0.24%)
Dec 03, 2002 5.611 5.644 5.533 5.567 868,800 -0.03(-0.60%)
Dec 02, 2002 5.722 5.722 5.573 5.600 776,700 -0.10(-1.75%)
Nov 29, 2002 5.556 5.733 5.556 5.700 891,900 +0.15(+2.64%)
Nov 27, 2002 5.489 5.553 5.422 5.553 800,700 +0.09(+1.59%)
Nov 26, 2002 5.533 5.553 5.373 5.467 1,401,600 -0.07(-1.20%)
Nov 25, 2002 5.711 5.738 5.522 5.533 1,939,500 -0.14(-2.51%)
Nov 22, 2002 5.622 5.751 5.600 5.676 1,135,200 -0.00(-0.04%)
Nov 21, 2002 5.698 5.729 5.673 5.678 739,200 -0.07(-1.24%)
Nov 20, 2002 5.711 5.749 5.678 5.749 521,700 +0.02(+0.43%)
Nov 19, 2002 5.733 5.733 5.591 5.724 1,486,500 -0.02(-0.35%)
Nov 18, 2002 5.767 5.878 5.736 5.744 1,568,700 -0.00(-0.08%)
Nov 15, 2002 5.567 5.820 5.567 5.749 1,841,400 +0.20(+3.52%)
Nov 14, 2002 5.524 5.624 5.524 5.553 687,900 +0.02(+0.40%)
Nov 13, 2002 5.476 5.567 5.429 5.531 1,242,600 +0.05(+0.97%)
Nov 12, 2002 5.471 5.538 5.444 5.478 1,344,000 +0.01(+0.20%)
Nov 11, 2002 5.367 5.542 5.358 5.467 835,500 +0.10(+1.86%)
Nov 08, 2002 5.624 5.624 5.280 5.367 2,259,900 -0.26(-4.58%)
Nov 07, 2002 5.629 5.711 5.609 5.624 2,261,700 -0.00(-0.08%)
Nov 06, 2002 5.600 5.696 5.538 5.629 4,692,900 +0.16(+2.88%)
Nov 05, 2002 5.411 5.476 5.393 5.471 995,700 +0.04(+0.74%)
Nov 04, 2002 5.467 5.507 5.427 5.431 807,300 -0.04(-0.65%)
Nov 01, 2002 5.327 5.478 5.280 5.467 1,368,900 +0.14(+2.63%)
Oct 31, 2002 5.380 5.429 5.280 5.327 1,194,600 -0.05(-0.95%)
Oct 30, 2002 5.418 5.453 5.362 5.378 681,300 -0.04(-0.70%)
Oct 29, 2002 5.371 5.444 5.367 5.416 885,300 +0.04(+0.83%)
Oct 28, 2002 5.553 5.567 5.333 5.371 997,500 -0.16(-2.89%)
Oct 25, 2002 5.456 5.556 5.453 5.531 920,700 +0.04(+0.77%)
Oct 24, 2002 5.476 5.553 5.469 5.489 798,000 +0.02(+0.37%)
Oct 23, 2002 5.444 5.511 5.429 5.469 1,133,400 +0.00(+0.00%)
Oct 22, 2002 5.400 5.511 5.369 5.469 1,130,400 +0.06(+1.15%)
Oct 21, 2002 5.402 5.447 5.358 5.407 634,200 +0.00(+0.00%)
Oct 18, 2002 5.220 5.422 5.218 5.407 1,300,500 +0.20(+3.75%)
Oct 17, 2002 5.189 5.333 5.187 5.211 1,734,000 +0.06(+1.21%)
Oct 16, 2002 5.178 5.200 5.136 5.149 729,000 -0.04(-0.69%)
Oct 15, 2002 5.120 5.204 5.082 5.184 1,178,100 +0.06(+1.21%)
Oct 14, 2002 5.078 5.122 5.044 5.122 894,000 -0.01(-0.17%)
Oct 11, 2002 5.089 5.158 5.071 5.131 960,000 +0.06(+1.27%)
Oct 10, 2002 5.089 5.144 5.000 5.067 1,165,200 -0.03(-0.61%)
Oct 09, 2002 5.089 5.144 5.071 5.098 1,287,300 -0.00(-0.09%)
Oct 08, 2002 5.204 5.233 5.082 5.102 1,305,900 -0.10(-1.96%)
Oct 07, 2002 5.240 5.256 5.204 5.204 885,900 -0.04(-0.76%)
Oct 04, 2002 5.211 5.267 5.211 5.244 1,517,700 +0.03(+0.64%)
Oct 03, 2002 5.244 5.282 5.211 5.211 1,318,200 -0.06(-1.06%)
Oct 02, 2002 5.278 5.282 5.218 5.267 1,359,000 -0.01(-0.21%)
Oct 01, 2002 5.311 5.316 5.247 5.278 2,877,300 +0.03(+0.64%)
Sep 30, 2002 5.269 5.289 5.211 5.244 1,630,500 -0.05(-0.88%)
Sep 27, 2002 5.311 5.433 5.233 5.291 690,000 -0.02(-0.42%)
Sep 26, 2002 5.182 5.351 5.173 5.313 1,663,800 +0.12(+2.22%)
Sep 25, 2002 5.131 5.222 5.111 5.198 1,074,300 +0.07(+1.43%)
Sep 24, 2002 5.133 5.144 5.064 5.124 645,600 -0.04(-0.82%)
Sep 23, 2002 5.200 5.200 5.096 5.167 977,700 -0.02(-0.47%)
Sep 20, 2002 5.111 5.233 5.111 5.191 15,870,000 +0.09(+1.70%)
Sep 19, 2002 5.056 5.142 5.033 5.104 1,087,200 +0.03(+0.53%)
Sep 18, 2002 5.056 5.120 5.009 5.078 633,600 +0.02(+0.44%)
Sep 17, 2002 5.091 5.156 5.044 5.056 652,200 -0.03(-0.57%)
Sep 16, 2002 4.978 5.104 4.978 5.084 660,000 +0.02(+0.48%)
Sep 13, 2002 5.000 5.076 4.978 5.060 150,000 +0.05(+0.93%)
Sep 12, 2002 5.089 5.089 4.987 5.013 1,020,300 -0.08(-1.48%)
Sep 11, 2002 5.078 5.127 5.078 5.089 618,000 +0.04(+0.79%)
Sep 10, 2002 5.067 5.076 5.000 5.049 457,800 +0.01(+0.13%)
Sep 09, 2002 4.971 5.044 4.956 5.042 609,300 +0.07(+1.34%)
Sep 06, 2002 4.956 5.000 4.913 4.976 586,500 +0.05(+1.04%)
Sep 05, 2002 4.896 5.000 4.896 4.924 720,000 -0.00(-0.09%)
Sep 04, 2002 4.944 4.944 4.833 4.929 995,700 +0.11(+2.21%)
Sep 03, 2002 4.922 4.944 4.822 4.822 1,020,600 -0.10(-1.99%)
Aug 30, 2002 4.933 5.022 4.891 4.920 960,000 -0.02(-0.49%)
Aug 29, 2002 4.887 4.944 4.867 4.944 948,000 +0.05(+1.04%)
Aug 28, 2002 4.856 4.911 4.833 4.893 1,093,500 +0.02(+0.32%)
Aug 27, 2002 5.000 5.022 4.778 4.878 876,300 -0.16(-3.18%)
Aug 26, 2002 5.040 5.071 5.022 5.038 612,900 -0.00(-0.04%)
Aug 23, 2002 5.060 5.122 5.011 5.040 423,000 -0.03(-0.53%)
Aug 22, 2002 5.067 5.131 5.000 5.067 15,390,000 -0.01(-0.26%)
Aug 21, 2002 5.113 5.144 5.076 5.080 358,500 -0.03(-0.52%)
Aug 20, 2002 5.120 5.156 5.069 5.107 501,000 +0.07(+1.37%)
Aug 16, 2002 5.087 5.133 4.980 5.038 1,087,200 -0.04(-0.83%)
Aug 15, 2002 5.089 5.211 5.056 5.080 333,900 +0.05(+0.93%)
Aug 14, 2002 4.989 5.067 4.889 5.033 552,600 +0.08(+1.52%)
Aug 13, 2002 4.940 5.084 4.938 4.958 789,300 +0.01(+0.27%)
Aug 12, 2002 4.800 5.011 4.800 4.944 892,800 +0.28(+5.95%)
Aug 07, 2002 4.996 4.996 4.633 4.667 2,217,000 -0.27(-5.53%)
Aug 06, 2002 4.873 4.960 4.873 4.940 600,000 +0.07(+1.37%)
Aug 05, 2002 4.978 4.980 4.833 4.873 647,100 -0.15(-2.96%)
Aug 02, 2002 5.078 5.113 5.022 5.022 944,100 -0.08(-1.52%)
Aug 01, 2002 5.233 5.233 5.002 5.100 1,599,000 -0.14(-2.75%)
Jul 31, 2002 4.878 5.256 4.878 5.244 2,409,900 +0.36(+7.47%)
Jul 30, 2002 4.944 4.996 4.867 4.880 1,196,400 -0.08(-1.61%)
Jul 29, 2002 4.822 4.996 4.822 4.960 1,566,000 +0.18(+3.86%)
Jul 26, 2002 4.678 4.800 4.673 4.776 1,014,300 +0.10(+2.04%)
Jul 25, 2002 4.644 4.856 4.578 4.680 1,572,000 +0.01(+0.29%)
Jul 24, 2002 4.422 4.762 4.418 4.667 1,860,300 +0.24(+5.53%)
Jul 23, 2002 4.324 4.476 4.324 4.422 2,200,800 +0.10(+2.26%)
Jul 22, 2002 4.500 4.544 4.222 4.324 2,817,300 -0.18(-3.90%)
Jul 19, 2002 4.556 4.556 4.467 4.500 1,468,800 -0.12(-2.64%)
Jul 17, 2002 4.600 4.711 4.567 4.622 1,741,800 -0.06(-1.19%)
Jul 12, 2002 4.689 4.711 4.589 4.678 3,390,900 -0.08(-1.64%)
Jul 11, 2002 4.827 4.836 4.667 4.756 3,013,500 -0.07(-1.47%)
Jul 10, 2002 5.000 5.002 4.798 4.827 2,400,900 -0.17(-3.47%)
Jul 09, 2002 5.111 5.111 5.000 5.000 1,394,400 -0.11(-2.22%)
Jul 08, 2002 5.162 5.162 5.113 5.113 1,664,100 -0.05(-1.03%)
Jul 05, 2002 5.167 5.193 5.162 5.167 675,300 +0.07(+1.31%)
Jul 04, 2002 5.189 5.191 4.956 5.100 1,764,000 +0.00(+0.00%)
Jul 03, 2002 5.189 5.191 4.956 5.100 1,764,000 -0.09(-1.80%)
Jul 02, 2002 5.333 5.333 5.180 5.193 1,699,200 -0.08(-1.60%)
Jul 01, 2002 5.311 5.347 5.224 5.278 1,699,500 -0.01(-0.21%)
Jun 28, 2002 5.278 5.376 5.251 5.289 1,494,300 +0.02(+0.46%)
Jun 27, 2002 5.300 5.367 5.240 5.264 788,400 +0.01(+0.17%)
Jun 26, 2002 5.122 5.333 5.027 5.256 1,552,500 +0.10(+1.85%)
Jun 25, 2002 5.333 5.380 5.144 5.160 1,657,500 -0.20(-3.65%)
Jun 21, 2002 5.433 5.444 5.356 5.356 3,044,700 -0.08(-1.47%)
Jun 20, 2002 5.522 5.551 5.393 5.436 3,402,300 -0.12(-2.12%)
Jun 19, 2002 5.329 5.667 5.329 5.553 4,574,100 +0.20(+3.69%)
Jun 18, 2002 5.311 5.542 5.311 5.356 4,158,900 +0.04(+0.84%)
Jun 17, 2002 5.247 5.327 5.240 5.311 1,106,700 +0.07(+1.27%)
Jun 14, 2002 5.222 5.249 5.167 5.244 606,300 -0.03(-0.63%)
Jun 12, 2002 5.289 5.300 5.200 5.278 706,500 -0.01(-0.21%)
Jun 11, 2002 5.267 5.329 5.264 5.289 891,300 +0.04(+0.72%)
Jun 10, 2002 5.302 5.333 5.249 5.251 765,600 -0.05(-0.96%)
Jun 07, 2002 5.233 5.329 5.178 5.302 1,076,400 +0.08(+1.62%)
Jun 06, 2002 5.156 5.244 5.067 5.218 2,638,800 +0.08(+1.56%)
Jun 05, 2002 5.038 5.162 5.033 5.138 2,022,000 -0.06(-1.20%)
May 31, 2002 5.178 5.200 5.111 5.200 1,099,800 +0.17(+3.31%)
May 28, 2002 4.978 5.053 4.971 5.033 2,997,300 +0.09(+1.75%)
May 27, 2002 4.884 4.956 4.871 4.947 1,578,600 +0.00(+0.00%)
May 24, 2002 4.884 4.956 4.871 4.947 1,578,600 +0.09(+1.78%)
May 23, 2002 4.858 4.911 4.847 4.860 2,371,500 +0.00(+0.05%)
May 22, 2002 4.833 4.867 4.784 4.858 952,800 +0.04(+0.78%)
May 21, 2002 4.816 4.829 4.778 4.820 2,018,700 -0.02(-0.46%)
May 20, 2002 4.933 4.933 4.824 4.842 2,308,800 -0.06(-1.22%)
May 17, 2002 4.878 4.929 4.867 4.902 2,036,100 +0.02(+0.41%)
May 16, 2002 5.000 5.018 4.844 4.882 3,097,500 -0.09(-1.88%)
May 15, 2002 5.022 5.089 4.956 4.976 3,779,100 +0.17(+3.51%)
May 14, 2002 4.667 4.822 4.644 4.807 4,009,800 +0.11(+2.41%)
May 13, 2002 4.667 4.733 4.613 4.693 4,433,400 +0.16(+3.53%)
May 10, 2002 5.089 5.267 4.333 4.533 22,077,600 -0.43(-8.72%)
May 09, 2002 5.067 5.222 4.956 4.967 6,768,000 -0.16(-3.04%)
May 08, 2002 5.356 5.356 4.971 5.122 13,539,600 -0.59(-10.31%)
May 07, 2002 5.729 5.738 5.700 5.711 2,352,900 +0.00(+0.08%)
May 06, 2002 5.689 5.762 5.689 5.707 2,293,500 +0.01(+0.16%)
May 03, 2002 5.756 5.756 5.689 5.698 2,210,400 -0.06(-1.08%)
May 02, 2002 5.789 5.807 5.744 5.760 3,996,600 -0.05(-0.80%)
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.