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
Realty Income Corp
(NY:
O
)
53.32
-0.94 (-1.73%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 7, 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 (%)
Apr 30, 2003
4.653
4.677
4.640
4.643
311,385
-0.00(-0.11%)
Apr 29, 2003
4.698
4.731
4.648
4.648
330,821
-0.06(-1.34%)
Apr 28, 2003
4.655
4.711
4.643
4.711
383,866
+0.05(+1.14%)
Apr 25, 2003
4.674
4.690
4.643
4.658
381,841
+0.00(+0.08%)
Apr 24, 2003
4.717
4.749
4.654
4.654
366,049
-0.09(-1.98%)
Apr 23, 2003
4.785
4.785
4.732
4.748
361,190
-0.02(-0.36%)
Apr 22, 2003
4.692
4.771
4.687
4.765
414,235
+0.08(+1.69%)
Apr 21, 2003
4.692
4.702
4.655
4.686
334,870
+0.00(+0.11%)
Apr 17, 2003
4.643
4.687
4.628
4.681
346,208
+0.04(+0.82%)
Apr 16, 2003
4.618
4.644
4.613
4.643
356,736
+0.02(+0.53%)
Apr 15, 2003
4.631
4.631
4.593
4.618
302,882
-0.01(-0.27%)
Apr 14, 2003
4.569
4.638
4.569
4.631
381,436
+0.10(+2.18%)
Apr 11, 2003
4.575
4.592
4.532
4.532
242,143
-0.02(-0.54%)
Apr 10, 2003
4.544
4.581
4.539
4.556
264,009
-0.02(-0.40%)
Apr 09, 2003
4.532
4.593
4.511
4.575
406,947
+0.02(+0.54%)
Apr 08, 2003
4.563
4.569
4.530
4.550
400,873
-0.01(-0.27%)
Apr 07, 2003
4.501
4.569
4.501
4.563
341,349
+0.09(+2.07%)
Apr 04, 2003
4.532
4.556
4.470
4.470
241,333
-0.07(-1.50%)
Apr 03, 2003
4.563
4.565
4.508
4.538
276,966
-0.01(-0.27%)
Apr 02, 2003
4.532
4.558
4.514
4.550
317,054
+0.02(+0.35%)
Apr 01, 2003
4.427
4.534
4.398
4.534
312,195
+0.12(+2.71%)
Mar 31, 2003
4.359
4.443
4.359
4.414
581,063
-0.00(-0.03%)
Mar 28, 2003
4.439
4.496
4.416
4.416
262,389
-0.06(-1.35%)
Mar 27, 2003
4.489
4.517
4.447
4.476
306,526
-0.03(-0.68%)
Mar 26, 2003
4.523
4.532
4.471
4.507
361,190
-0.02(-0.35%)
Mar 25, 2003
4.451
4.523
4.444
4.523
367,264
+0.06(+1.33%)
Mar 24, 2003
4.563
4.563
4.390
4.464
419,094
-0.09(-2.03%)
Mar 21, 2003
4.495
4.556
4.491
4.556
489,956
+0.06(+1.29%)
Mar 20, 2003
4.433
4.498
4.364
4.498
280,611
+0.05(+1.19%)
Mar 19, 2003
4.408
4.445
4.390
4.445
332,846
+0.02(+0.56%)
Mar 18, 2003
4.402
4.427
4.359
4.421
287,494
+0.04(+0.90%)
Mar 17, 2003
4.303
4.381
4.291
4.381
347,828
+0.09(+2.10%)
Mar 14, 2003
4.324
4.324
4.270
4.291
311,790
+0.00(+0.09%)
Mar 13, 2003
4.235
4.287
4.211
4.287
272,917
+0.07(+1.61%)
Mar 12, 2003
4.198
4.219
4.170
4.219
236,069
+0.03(+0.77%)
Mar 11, 2003
4.180
4.223
4.170
4.187
354,307
+0.02(+0.53%)
Mar 10, 2003
4.266
4.266
4.164
4.165
503,723
-0.10(-2.40%)
Mar 07, 2003
4.229
4.309
4.229
4.267
424,763
+0.02(+0.46%)
Mar 06, 2003
4.337
4.337
4.235
4.248
253,481
-0.08(-1.85%)
Mar 05, 2003
4.285
4.332
4.279
4.328
247,812
+0.04(+1.01%)
Mar 04, 2003
4.297
4.328
4.271
4.285
330,011
-0.02(-0.43%)
Mar 03, 2003
4.297
4.311
4.265
4.303
266,034
+0.02(+0.55%)
Feb 28, 2003
4.266
4.319
4.266
4.280
323,128
-0.00(-0.12%)
Feb 27, 2003
4.254
4.314
4.248
4.285
490,766
-0.00(-0.03%)
Feb 26, 2003
4.272
4.293
4.261
4.286
230,400
+0.00(+0.03%)
Feb 25, 2003
4.229
4.286
4.177
4.285
434,076
+0.07(+1.70%)
Feb 24, 2003
4.266
4.266
4.200
4.213
304,906
-0.06(-1.50%)
Feb 21, 2003
4.254
4.290
4.205
4.277
304,501
+0.05(+1.29%)
Feb 20, 2003
4.235
4.239
4.193
4.223
129,575
+0.01(+0.21%)
Feb 19, 2003
4.248
4.248
4.174
4.214
269,678
+0.00(+0.03%)
Feb 18, 2003
4.167
4.217
4.156
4.213
370,099
+0.06(+1.46%)
Feb 14, 2003
4.198
4.198
4.118
4.153
479,428
-0.02(-0.50%)
Feb 13, 2003
4.100
4.174
4.100
4.174
333,656
+0.06(+1.47%)
Feb 12, 2003
4.137
4.167
4.113
4.113
274,132
-0.01(-0.30%)
Feb 11, 2003
4.205
4.205
4.102
4.125
301,262
-0.06(-1.39%)
Feb 10, 2003
4.082
4.184
4.082
4.184
317,864
+0.07(+1.71%)
Feb 07, 2003
4.139
4.167
4.113
4.113
355,926
-0.07(-1.57%)
Feb 06, 2003
4.150
4.193
4.135
4.179
288,304
+0.02(+0.39%)
Feb 05, 2003
4.143
4.197
4.143
4.163
280,611
-0.02(-0.50%)
Feb 04, 2003
4.137
4.184
4.111
4.184
254,291
+0.04(+1.07%)
Feb 03, 2003
4.167
4.181
4.137
4.139
360,785
-0.04(-1.06%)
Jan 31, 2003
4.090
4.184
4.090
4.184
353,092
+0.07(+1.68%)
Jan 30, 2003
4.140
4.154
4.113
4.114
300,857
-0.03(-0.63%)
Jan 29, 2003
4.118
4.140
4.075
4.140
327,987
+0.03(+0.72%)
Jan 28, 2003
4.079
4.111
4.059
4.111
391,560
+0.03(+0.70%)
Jan 27, 2003
4.108
4.111
4.076
4.082
396,014
-0.01(-0.18%)
Jan 24, 2003
4.143
4.143
4.082
4.090
271,703
-0.04(-0.96%)
Jan 23, 2003
4.112
4.142
4.106
4.129
283,850
+0.02(+0.48%)
Jan 22, 2003
4.088
4.138
4.088
4.109
666,097
+0.01(+0.30%)
Jan 21, 2003
4.093
4.118
4.087
4.097
499,674
+0.01(+0.18%)
Jan 17, 2003
4.146
4.149
4.080
4.090
396,824
-0.03(-0.63%)
Jan 16, 2003
4.121
4.167
4.088
4.116
521,135
+0.00(+0.06%)
Jan 15, 2003
4.146
4.176
4.082
4.113
826,446
-0.04(-0.95%)
Jan 14, 2003
4.130
4.161
4.124
4.153
404,517
+0.03(+0.84%)
Jan 13, 2003
4.161
4.180
4.118
4.118
510,607
-0.04(-1.01%)
Jan 10, 2003
4.228
4.228
4.143
4.160
470,519
-0.06(-1.52%)
Jan 09, 2003
4.227
4.229
4.196
4.224
598,475
+0.01(+0.29%)
Jan 08, 2003
4.254
4.263
4.212
4.212
338,920
-0.04(-0.99%)
Jan 07, 2003
4.347
4.347
4.248
4.254
905,001
-0.11(-2.63%)
Jan 06, 2003
4.371
4.397
4.361
4.369
494,410
-0.03(-0.62%)
Jan 03, 2003
4.353
4.413
4.338
4.396
179,380
+0.04(+0.91%)
Jan 02, 2003
4.322
4.374
4.322
4.356
274,537
+0.03(+0.80%)
Dec 31, 2002
4.377
4.397
4.322
4.322
651,925
-0.06(-1.38%)
Dec 30, 2002
4.396
4.408
4.360
4.382
331,631
-0.04(-1.00%)
Dec 27, 2002
4.413
4.454
4.409
4.427
221,087
+0.00(+0.03%)
Dec 26, 2002
4.448
4.464
4.421
4.426
294,783
-0.02(-0.36%)
Dec 24, 2002
4.437
4.453
4.427
4.442
108,924
+0.01(+0.14%)
Dec 23, 2002
4.369
4.445
4.347
4.435
356,736
+0.07(+1.53%)
Dec 20, 2002
4.353
4.393
4.353
4.369
394,394
+0.02(+0.54%)
Dec 19, 2002
4.365
4.408
4.334
4.345
372,933
-0.04(-0.87%)
Dec 18, 2002
4.427
4.427
4.384
4.384
176,141
-0.04(-0.81%)
Dec 17, 2002
4.408
4.424
4.397
4.419
229,591
-0.00(-0.03%)
Dec 16, 2002
4.384
4.433
4.371
4.421
331,631
+0.02(+0.56%)
Dec 13, 2002
4.445
4.445
4.396
4.396
256,315
-0.05(-1.03%)
Dec 12, 2002
4.439
4.443
4.414
4.442
196,792
+0.01(+0.19%)
Dec 11, 2002
4.408
4.443
4.395
4.433
250,242
+0.05(+1.13%)
Dec 10, 2002
4.384
4.414
4.365
4.384
255,101
-0.01(-0.28%)
Dec 09, 2002
4.340
4.406
4.340
4.396
347,423
+0.06(+1.48%)
Dec 06, 2002
4.340
4.382
4.321
4.332
174,521
-0.01(-0.14%)
Dec 05, 2002
4.347
4.367
4.322
4.338
211,774
+0.00(+0.00%)
Dec 04, 2002
4.322
4.359
4.312
4.338
320,293
+0.02(+0.52%)
Dec 03, 2002
4.347
4.374
4.316
4.316
238,094
-0.06(-1.41%)
Dec 02, 2002
4.328
4.377
4.317
4.377
233,640
+0.06(+1.43%)
Nov 29, 2002
4.340
4.354
4.303
4.316
100,420
-0.01(-0.29%)
Nov 27, 2002
4.279
4.337
4.279
4.328
250,242
+0.01(+0.34%)
Nov 26, 2002
4.359
4.359
4.301
4.313
269,678
-0.03(-0.77%)
Nov 25, 2002
4.340
4.364
4.303
4.347
265,629
+0.01(+0.14%)
Nov 22, 2002
4.297
4.347
4.279
4.340
327,177
+0.05(+1.09%)
Nov 21, 2002
4.297
4.303
4.266
4.293
350,662
-0.00(-0.06%)
Nov 20, 2002
4.291
4.301
4.270
4.296
295,593
+0.01(+0.26%)
Nov 19, 2002
4.266
4.293
4.266
4.285
200,031
+0.00(+0.12%)
Nov 18, 2002
4.334
4.334
4.260
4.280
348,233
-0.02(-0.57%)
Nov 15, 2002
4.316
4.324
4.303
4.305
260,770
-0.00(-0.11%)
Nov 14, 2002
4.260
4.322
4.243
4.309
274,942
+0.08(+1.90%)
Nov 13, 2002
4.254
4.291
4.229
4.229
296,808
-0.00(-0.12%)
Nov 12, 2002
4.167
4.240
4.167
4.234
231,615
+0.08(+1.90%)
Nov 11, 2002
4.242
4.242
4.155
4.155
140,913
-0.07(-1.69%)
Nov 08, 2002
4.180
4.229
4.153
4.227
248,622
+0.05(+1.12%)
Nov 07, 2002
4.211
4.229
4.169
4.180
229,186
-0.03(-0.73%)
Nov 06, 2002
4.184
4.216
4.176
4.211
238,904
+0.03(+0.80%)
Nov 05, 2002
4.176
4.187
4.137
4.177
208,535
+0.00(+0.00%)
Nov 04, 2002
4.242
4.248
4.174
4.177
451,893
-0.01(-0.35%)
Nov 01, 2002
4.149
4.192
4.097
4.192
371,718
+0.06(+1.49%)
Oct 31, 2002
4.069
4.196
4.069
4.130
485,906
+0.06(+1.58%)
Oct 30, 2002
4.081
4.093
4.025
4.066
630,869
-0.05(-1.26%)
Oct 29, 2002
4.075
4.124
4.022
4.118
326,772
+0.03(+0.76%)
Oct 28, 2002
4.143
4.150
4.076
4.087
284,255
-0.04(-1.05%)
Oct 25, 2002
4.060
4.130
4.039
4.130
296,403
+0.07(+1.73%)
Oct 24, 2002
4.013
4.079
4.013
4.060
261,175
+0.02(+0.43%)
Oct 23, 2002
4.032
4.055
3.974
4.043
266,439
+0.01(+0.28%)
Oct 22, 2002
4.076
4.083
4.019
4.032
229,591
-0.04(-1.06%)
Oct 21, 2002
4.118
4.118
4.042
4.075
202,866
-0.04(-1.05%)
Oct 18, 2002
4.075
4.118
4.049
4.118
271,298
+0.07(+1.68%)
Oct 17, 2002
3.988
4.069
3.988
4.050
218,658
+0.09(+2.18%)
Oct 16, 2002
4.050
4.069
3.948
3.964
263,604
-0.06(-1.53%)
Oct 15, 2002
3.933
4.025
3.921
4.025
491,980
+0.12(+2.97%)
Oct 14, 2002
3.956
3.964
3.897
3.909
324,747
-0.06(-1.49%)
Oct 11, 2002
3.939
4.001
3.939
3.969
411,401
+0.05(+1.23%)
Oct 10, 2002
3.859
3.921
3.779
3.921
813,489
+0.02(+0.47%)
Oct 09, 2002
4.050
4.056
3.902
3.902
583,898
-0.14(-3.39%)
Oct 08, 2002
4.038
4.050
3.964
4.039
343,779
-0.01(-0.18%)
Oct 07, 2002
4.093
4.109
4.027
4.046
370,504
-0.06(-1.56%)
Oct 04, 2002
4.192
4.195
4.109
4.111
257,125
-0.07(-1.65%)
Oct 03, 2002
4.198
4.206
4.170
4.180
201,651
-0.01(-0.27%)
Oct 02, 2002
4.223
4.238
4.188
4.191
237,284
-0.04(-0.96%)
Oct 01, 2002
4.229
4.238
4.175
4.232
262,389
+0.01(+0.35%)
Sep 30, 2002
4.223
4.243
4.193
4.217
282,230
-0.01(-0.15%)
Sep 27, 2002
4.316
4.321
4.223
4.223
377,387
-0.12(-2.84%)
Sep 26, 2002
4.229
4.347
4.229
4.347
3,522,825
+0.12(+2.95%)
Sep 25, 2002
4.200
4.239
4.198
4.222
358,761
+0.02(+0.38%)
Sep 24, 2002
4.182
4.217
4.181
4.206
586,732
+0.02(+0.41%)
Sep 23, 2002
4.229
4.229
4.163
4.188
330,011
-0.06(-1.40%)
Sep 20, 2002
4.180
4.248
4.149
4.248
710,234
+0.11(+2.66%)
Sep 19, 2002
4.172
4.195
4.138
4.138
223,112
-0.05(-1.12%)
Sep 18, 2002
4.180
4.200
4.149
4.185
232,830
+0.02(+0.56%)
Sep 17, 2002
4.205
4.211
4.160
4.161
278,586
-0.03(-0.82%)
Sep 16, 2002
4.205
4.205
4.163
4.196
164,803
-0.01(-0.21%)
Sep 13, 2002
4.167
4.205
4.137
4.205
204,890
+0.06(+1.37%)
Sep 12, 2002
4.174
4.181
4.121
4.148
205,700
-0.01(-0.18%)
Sep 11, 2002
4.155
4.169
4.135
4.155
216,228
+0.01(+0.15%)
Sep 10, 2002
4.161
4.161
4.127
4.149
202,056
+0.00(+0.03%)
Sep 09, 2002
4.161
4.180
4.139
4.148
342,969
-0.03(-0.77%)
Sep 06, 2002
4.149
4.180
4.137
4.180
210,154
+0.06(+1.50%)
Sep 05, 2002
4.180
4.185
4.106
4.118
221,897
-0.05(-1.30%)
Sep 04, 2002
4.087
4.174
4.087
4.172
311,385
+0.05(+1.17%)
Sep 03, 2002
4.174
4.174
4.122
4.124
372,123
-0.05(-1.18%)
Aug 30, 2002
4.198
4.213
4.174
4.174
316,649
-0.02(-0.59%)
Aug 29, 2002
4.186
4.223
4.154
4.198
410,591
-0.02(-0.58%)
Aug 28, 2002
4.149
4.229
4.149
4.223
419,499
+0.08(+1.94%)
Aug 27, 2002
4.223
4.226
4.143
4.143
393,179
-0.06(-1.32%)
Aug 26, 2002
4.128
4.198
4.118
4.198
1,903,135
+0.07(+1.77%)
Aug 23, 2002
4.149
4.156
4.114
4.125
207,725
-0.01(-0.27%)
Aug 22, 2002
4.149
4.165
4.076
4.137
357,141
-0.02(-0.45%)
Aug 21, 2002
4.124
4.161
4.087
4.155
271,703
+0.06(+1.36%)
Aug 20, 2002
4.118
4.123
4.087
4.100
259,150
-0.06(-1.48%)
Aug 16, 2002
4.128
4.161
4.124
4.161
281,016
+0.04(+1.05%)
Aug 15, 2002
4.128
4.137
4.083
4.118
300,047
+0.00(+0.00%)
Aug 14, 2002
4.050
4.118
4.019
4.118
262,389
+0.09(+2.21%)
Aug 13, 2002
4.106
4.135
4.025
4.029
303,691
-0.08(-1.86%)
Aug 12, 2002
4.119
4.132
4.070
4.106
311,385
-0.04(-1.04%)
Aug 07, 2002
4.063
4.149
4.048
4.149
403,302
+0.09(+2.13%)
Aug 06, 2002
3.995
4.063
3.987
4.063
391,964
+0.09(+2.17%)
Aug 05, 2002
4.013
4.022
3.937
3.976
407,756
-0.06(-1.38%)
Aug 02, 2002
4.155
4.155
4.013
4.032
392,774
-0.11(-2.68%)
Aug 01, 2002
4.143
4.165
4.100
4.143
515,061
-0.03(-0.74%)
Jul 31, 2002
4.087
4.180
4.069
4.174
1,121,230
+0.06(+1.50%)
Jul 30, 2002
4.093
4.124
4.024
4.112
1,429,376
-0.01(-0.30%)
Jul 29, 2002
4.076
4.125
4.051
4.124
1,269,836
+0.05(+1.24%)
Jul 26, 2002
3.877
4.086
3.859
4.074
1,298,586
+0.29(+7.63%)
Jul 25, 2002
3.655
3.785
3.593
3.785
1,015,545
+0.13(+3.55%)
Jul 24, 2002
3.532
3.655
3.322
3.655
1,660,992
+0.03(+0.85%)
Jul 23, 2002
3.951
3.964
3.581
3.624
5,385,469
-0.34(-8.57%)
Jul 22, 2002
4.001
4.044
3.956
3.964
1,378,761
-0.04(-0.96%)
Jul 19, 2002
4.059
4.059
3.998
4.002
2,468,812
-0.17(-3.97%)
Jul 17, 2002
4.192
4.239
4.112
4.167
333,656
+0.02(+0.51%)
Jul 12, 2002
4.192
4.251
4.137
4.146
354,307
-0.06(-1.38%)
Jul 11, 2002
4.353
4.353
4.100
4.205
619,936
-0.16(-3.73%)
Jul 10, 2002
4.419
4.439
4.327
4.367
346,613
-0.02(-0.48%)
Jul 09, 2002
4.355
4.388
4.355
4.388
373,743
+0.03(+0.68%)
Jul 08, 2002
4.402
4.402
4.359
4.359
338,110
-0.04(-0.98%)
Jul 05, 2002
4.340
4.444
4.340
4.402
137,268
+0.04(+0.99%)
Jul 04, 2002
4.402
4.427
4.297
4.359
342,969
+0.00(+0.00%)
Jul 03, 2002
4.402
4.427
4.297
4.359
342,969
-0.05(-1.06%)
Jul 02, 2002
4.445
4.464
4.371
4.406
594,831
-0.09(-1.98%)
Jul 01, 2002
4.581
4.581
4.487
4.495
365,240
-0.06(-1.41%)
Jun 28, 2002
4.513
4.568
4.501
4.559
745,867
+0.05(+1.01%)
Jun 27, 2002
4.439
4.513
4.434
4.513
337,705
+0.04(+0.83%)
Jun 26, 2002
4.424
4.476
4.413
4.476
331,631
+0.05(+1.17%)
Jun 25, 2002
4.458
4.487
4.419
4.424
372,123
+0.01(+0.31%)
Jun 21, 2002
4.371
4.444
4.364
4.411
464,851
+0.07(+1.62%)
Jun 20, 2002
4.309
4.381
4.291
4.340
303,691
+0.05(+1.15%)
Jun 19, 2002
4.307
4.376
4.285
4.291
383,461
-0.02(-0.57%)
Jun 18, 2002
4.303
4.371
4.301
4.316
387,510
+0.00(+0.03%)
Jun 17, 2002
4.288
4.321
4.281
4.314
321,103
+0.04(+1.01%)
Jun 14, 2002
4.235
4.279
4.193
4.271
287,494
+0.02(+0.55%)
Jun 12, 2002
4.167
4.248
4.167
4.248
361,190
+0.05(+1.18%)
Jun 11, 2002
4.161
4.223
4.161
4.198
304,906
+0.05(+1.13%)
Jun 10, 2002
4.161
4.198
4.150
4.151
244,573
-0.02(-0.44%)
Jun 07, 2002
4.198
4.198
4.137
4.170
256,315
-0.02(-0.41%)
Jun 06, 2002
4.217
4.228
4.186
4.187
224,327
-0.04(-0.93%)
Jun 05, 2002
4.235
4.235
4.200
4.227
216,633
-0.01(-0.20%)
May 31, 2002
4.279
4.291
4.235
4.235
283,850
+0.00(+0.00%)
May 28, 2002
4.200
4.248
4.154
4.235
252,671
+0.04(+0.88%)
May 27, 2002
4.186
4.253
4.175
4.198
285,470
+0.00(+0.00%)
May 24, 2002
4.186
4.253
4.175
4.198
285,470
-0.00(-0.12%)
May 23, 2002
4.167
4.198
4.117
4.203
285,470
+0.05(+1.31%)
May 22, 2002
4.149
4.170
4.137
4.149
229,186
+0.01(+0.15%)
May 21, 2002
4.155
4.155
4.114
4.143
204,485
+0.00(+0.00%)
May 20, 2002
4.143
4.172
4.118
4.143
158,729
+0.01(+0.21%)
May 17, 2002
4.143
4.149
4.113
4.134
174,116
-0.01(-0.21%)
May 16, 2002
4.174
4.180
4.134
4.143
226,351
-0.04(-1.03%)
May 15, 2002
4.149
4.186
4.132
4.186
216,228
+0.06(+1.35%)
May 14, 2002
4.081
4.140
4.063
4.130
259,555
+0.03(+0.78%)
May 13, 2002
4.069
4.109
4.060
4.098
253,481
+0.02(+0.42%)
May 10, 2002
4.143
4.143
4.070
4.081
317,054
-0.04(-1.05%)
May 09, 2002
4.100
4.167
4.088
4.124
301,262
+0.02(+0.45%)
May 08, 2002
4.155
4.174
4.075
4.106
2,753,473
-0.04(-0.86%)
May 07, 2002
4.192
4.192
4.112
4.142
342,159
-0.03(-0.65%)
May 06, 2002
4.217
4.223
4.163
4.169
251,456
-0.04(-0.94%)
May 03, 2002
4.229
4.244
4.191
4.208
285,875
-0.02(-0.50%)
May 02, 2002
4.171
4.253
4.167
4.229
296,403
+0.06(+1.33%)
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.