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
East West Bancorp
(NQ:
EWBC
)
73.80
-1.08 (-1.44%)
Streaming Delayed Price
Updated: 1:25 PM EDT, May 23, 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
6.306
6.417
6.270
6.404
467,122
+0.09(+1.50%)
Apr 29, 2003
6.221
6.342
6.221
6.310
697,115
+0.07(+1.15%)
Apr 28, 2003
6.344
6.346
6.230
6.238
732,010
-0.08(-1.29%)
Apr 25, 2003
6.327
6.336
6.296
6.319
118,432
+0.00(+0.03%)
Apr 24, 2003
6.327
6.353
6.298
6.317
419,538
+0.01(+0.21%)
Apr 23, 2003
6.344
6.523
6.245
6.304
672,001
-0.03(-0.51%)
Apr 22, 2003
6.279
6.336
6.187
6.336
404,734
+0.15(+2.38%)
Apr 21, 2003
6.287
6.306
6.185
6.189
669,093
-0.01(-0.18%)
Apr 17, 2003
5.888
6.260
5.799
6.200
1,033,380
+0.36(+6.19%)
Apr 16, 2003
5.975
6.018
5.825
5.839
320,403
-0.12(-2.03%)
Apr 15, 2003
5.956
6.016
5.920
5.960
223,647
+0.02(+0.41%)
Apr 14, 2003
5.863
5.950
5.863
5.935
302,427
+0.06(+1.06%)
Apr 11, 2003
5.920
5.958
5.856
5.873
263,830
-0.03(-0.45%)
Apr 10, 2003
5.962
5.977
5.867
5.899
577,889
-0.07(-1.11%)
Apr 09, 2003
6.039
6.132
5.933
5.965
228,142
-0.12(-1.92%)
Apr 08, 2003
6.141
6.183
6.015
6.082
309,036
-0.02(-0.41%)
Apr 07, 2003
6.173
6.249
6.094
6.107
337,058
+0.05(+0.75%)
Apr 04, 2003
5.876
6.156
5.876
6.062
1,312,808
+0.17(+2.82%)
Apr 03, 2003
5.977
5.992
5.893
5.895
284,979
-0.08(-1.36%)
Apr 02, 2003
5.890
6.056
5.863
5.977
379,619
+0.11(+1.80%)
Apr 01, 2003
5.863
5.888
5.757
5.871
411,078
+0.04(+0.62%)
Mar 31, 2003
5.899
5.901
5.769
5.835
247,093
-0.05(-0.90%)
Mar 28, 2003
5.786
5.928
5.712
5.888
601,745
+0.09(+1.53%)
Mar 27, 2003
5.844
5.858
5.704
5.799
491,901
-0.04(-0.74%)
Mar 26, 2003
5.878
5.948
5.842
5.842
477,472
-0.05(-0.77%)
Mar 25, 2003
5.880
5.954
5.880
5.888
346,440
-0.01(-0.13%)
Mar 24, 2003
6.024
6.081
5.882
5.895
290,964
-0.20(-3.35%)
Mar 21, 2003
6.090
6.115
6.005
6.100
607,677
+0.07(+1.19%)
Mar 20, 2003
5.850
6.067
5.842
6.028
566,400
+0.15(+2.57%)
Mar 19, 2003
5.844
5.926
5.816
5.876
611,122
+0.04(+0.65%)
Mar 18, 2003
5.674
5.875
5.629
5.839
1,528,726
+0.21(+3.73%)
Mar 17, 2003
5.759
5.761
5.532
5.629
3,439,866
-0.31(-5.19%)
Mar 14, 2003
6.105
6.155
5.937
5.937
734,054
-0.16(-2.57%)
Mar 13, 2003
6.024
6.100
5.984
6.094
335,736
+0.09(+1.45%)
Mar 12, 2003
6.090
6.128
5.960
6.007
383,868
-0.12(-1.98%)
Mar 11, 2003
6.204
6.259
6.090
6.128
572,337
-0.12(-1.88%)
Mar 10, 2003
6.431
6.446
6.209
6.245
406,584
-0.17(-2.62%)
Mar 07, 2003
6.298
6.478
6.272
6.414
374,597
+0.06(+0.92%)
Mar 06, 2003
6.383
6.400
6.327
6.355
220,211
-0.04(-0.56%)
Mar 05, 2003
6.308
6.404
6.223
6.391
358,206
+0.09(+1.41%)
Mar 04, 2003
6.336
6.374
6.279
6.302
353,977
-0.07(-1.04%)
Mar 03, 2003
6.308
6.417
6.274
6.368
431,698
+0.08(+1.26%)
Feb 28, 2003
6.175
6.344
6.147
6.289
306,392
+0.11(+1.84%)
Feb 27, 2003
6.147
6.215
6.141
6.175
375,390
+0.03(+0.43%)
Feb 26, 2003
6.242
6.253
6.147
6.149
215,981
-0.09(-1.43%)
Feb 25, 2003
6.147
6.257
6.139
6.238
565,993
+0.05(+0.89%)
Feb 24, 2003
6.380
6.380
6.147
6.183
372,217
-0.18(-2.85%)
Feb 21, 2003
6.283
6.431
6.253
6.364
273,083
+0.10(+1.57%)
Feb 20, 2003
6.242
6.300
6.213
6.266
330,449
+0.02(+0.24%)
Feb 19, 2003
6.294
6.296
6.228
6.251
308,242
-0.06(-0.90%)
Feb 18, 2003
6.327
6.372
6.291
6.308
327,541
+0.00(+0.03%)
Feb 14, 2003
6.213
6.327
6.175
6.306
310,357
+0.10(+1.55%)
Feb 13, 2003
6.119
6.268
6.090
6.209
460,249
+0.12(+1.95%)
Feb 12, 2003
6.045
6.185
6.037
6.090
519,201
+0.04(+0.63%)
Feb 11, 2003
6.143
6.158
6.033
6.052
437,778
-0.09(-1.48%)
Feb 10, 2003
6.050
6.143
6.015
6.143
608,819
+0.09(+1.50%)
Feb 07, 2003
6.260
6.289
6.033
6.052
502,282
-0.17(-2.77%)
Feb 06, 2003
6.395
6.395
6.168
6.224
910,982
-0.15(-2.29%)
Feb 05, 2003
6.423
6.470
6.336
6.370
356,091
-0.01(-0.21%)
Feb 04, 2003
6.537
6.537
6.383
6.383
406,848
-0.15(-2.26%)
Feb 03, 2003
6.593
6.610
6.493
6.531
329,920
-0.08(-1.23%)
Jan 31, 2003
6.584
6.644
6.480
6.612
418,745
+0.05(+0.81%)
Jan 30, 2003
6.582
6.607
6.463
6.559
319,623
-0.02(-0.34%)
Jan 29, 2003
6.544
6.620
6.544
6.582
372,217
+0.05(+0.72%)
Jan 28, 2003
6.480
6.571
6.336
6.535
361,379
+0.07(+1.02%)
Jan 27, 2003
6.520
6.614
6.446
6.468
560,706
-0.07(-1.13%)
Jan 24, 2003
6.669
6.718
6.529
6.542
609,083
-0.17(-2.54%)
Jan 23, 2003
7.034
7.049
6.296
6.712
4,609,633
-0.35(-4.90%)
Jan 22, 2003
7.134
7.168
7.028
7.059
517,351
-0.06(-0.88%)
Jan 21, 2003
7.187
7.276
7.121
7.121
687,334
-0.07(-0.95%)
Jan 17, 2003
7.112
7.233
7.079
7.189
473,467
+0.03(+0.40%)
Jan 16, 2003
7.216
7.216
7.119
7.161
674,116
-0.03(-0.37%)
Jan 15, 2003
7.163
7.214
7.102
7.187
370,367
+0.04(+0.53%)
Jan 14, 2003
7.159
7.168
7.006
7.149
534,798
+0.03(+0.40%)
Jan 13, 2003
7.008
7.170
7.008
7.121
409,756
+0.10(+1.37%)
Jan 10, 2003
6.998
7.079
6.932
7.025
291,059
+0.03(+0.38%)
Jan 09, 2003
6.896
7.021
6.896
6.998
224,705
+0.09(+1.37%)
Jan 08, 2003
6.896
7.009
6.896
6.903
779,331
-0.07(-0.98%)
Jan 07, 2003
6.820
6.990
6.777
6.972
462,893
+0.12(+1.77%)
Jan 06, 2003
6.809
6.941
6.803
6.851
356,356
+0.02(+0.25%)
Jan 03, 2003
6.960
6.975
6.807
6.833
427,997
-0.13(-1.82%)
Jan 02, 2003
6.955
7.096
6.858
6.960
659,576
+0.14(+2.00%)
Dec 31, 2002
6.786
6.998
6.750
6.824
600,624
+0.04(+0.56%)
Dec 30, 2002
6.743
6.788
6.658
6.786
402,090
+0.01(+0.08%)
Dec 27, 2002
6.724
6.781
6.669
6.781
326,219
+0.07(+1.04%)
Dec 26, 2002
6.620
6.716
6.576
6.711
212,016
+0.13(+1.98%)
Dec 24, 2002
6.582
6.627
6.572
6.580
99,663
+0.04(+0.55%)
Dec 23, 2002
6.262
6.590
6.194
6.544
567,315
-0.02(-0.23%)
Dec 20, 2002
6.262
6.597
6.194
6.559
619,658
+0.26(+4.05%)
Dec 19, 2002
6.308
6.444
6.211
6.304
342,080
-0.04(-0.60%)
Dec 18, 2002
6.414
6.438
6.291
6.342
379,091
-0.10(-1.58%)
Dec 17, 2002
6.678
6.714
6.391
6.444
432,491
-0.19(-2.88%)
Dec 16, 2002
6.678
6.714
6.552
6.635
362,436
+0.04(+0.54%)
Dec 13, 2002
6.741
6.741
6.542
6.599
234,751
-0.08(-1.19%)
Dec 12, 2002
6.722
6.741
6.677
6.678
288,944
-0.01(-0.09%)
Dec 11, 2002
6.620
6.714
6.572
6.684
340,494
+0.08(+1.18%)
Dec 10, 2002
6.620
6.620
6.438
6.607
254,049
+0.11(+1.74%)
Dec 09, 2002
6.561
6.620
6.472
6.493
236,337
-0.12(-1.88%)
Dec 06, 2002
6.523
6.620
6.514
6.618
250,348
+0.08(+1.16%)
Dec 05, 2002
6.620
6.633
6.521
6.542
300,312
-0.08(-1.23%)
Dec 04, 2002
6.571
6.641
6.521
6.624
418,216
+0.05(+0.78%)
Dec 03, 2002
6.620
6.620
6.544
6.572
456,019
-0.01(-0.17%)
Dec 02, 2002
6.576
6.627
6.563
6.584
288,680
+0.08(+1.25%)
Nov 29, 2002
6.642
6.669
6.503
6.503
127,156
-0.14(-2.05%)
Nov 27, 2002
6.620
6.641
6.563
6.639
314,587
+0.08(+1.21%)
Nov 26, 2002
6.582
6.622
6.525
6.559
394,424
-0.05(-0.83%)
Nov 25, 2002
6.584
6.618
6.584
6.614
229,463
+0.01(+0.20%)
Nov 22, 2002
6.684
6.716
6.572
6.601
324,633
-0.12(-1.72%)
Nov 21, 2002
6.618
6.773
6.548
6.716
482,191
+0.18(+2.72%)
Nov 20, 2002
6.412
6.618
6.397
6.538
388,079
+0.13(+2.04%)
Nov 19, 2002
6.294
6.497
6.242
6.408
468,180
+0.17(+2.67%)
Nov 18, 2002
6.304
6.304
6.194
6.242
629,175
+0.02(+0.24%)
Nov 15, 2002
6.050
6.329
5.956
6.226
378,033
+0.17(+2.84%)
Nov 14, 2002
6.052
6.092
5.928
6.054
329,127
+0.05(+0.88%)
Nov 13, 2002
5.890
6.052
5.797
6.001
561,234
+0.12(+1.96%)
Nov 12, 2002
5.941
5.986
5.729
5.886
490,650
+0.06(+0.97%)
Nov 11, 2002
5.937
5.977
5.782
5.829
206,200
-0.11(-1.84%)
Nov 08, 2002
6.105
6.119
5.644
5.939
671,208
-0.17(-2.79%)
Nov 07, 2002
6.555
6.555
6.109
6.109
388,608
-0.46(-6.94%)
Nov 06, 2002
6.590
6.591
6.433
6.565
446,767
-0.03(-0.40%)
Nov 05, 2002
6.595
6.648
6.544
6.591
286,036
-0.01(-0.09%)
Nov 04, 2002
6.582
6.620
6.531
6.597
469,237
+0.02(+0.26%)
Nov 01, 2002
6.487
6.580
6.461
6.580
301,369
+0.05(+0.84%)
Oct 31, 2002
6.506
6.591
6.465
6.525
481,662
+0.03(+0.44%)
Oct 30, 2002
6.429
6.531
6.380
6.497
352,655
+0.08(+1.21%)
Oct 29, 2002
6.497
6.497
6.367
6.419
368,516
-0.03(-0.47%)
Oct 28, 2002
6.550
6.580
6.289
6.450
429,319
-0.06(-0.87%)
Oct 25, 2002
6.421
6.548
6.364
6.506
490,915
+0.12(+1.93%)
Oct 24, 2002
6.268
6.482
6.264
6.383
32,040,346
+0.04(+0.66%)
Oct 23, 2002
6.270
6.357
6.226
6.342
487,346
+0.05(+0.75%)
Oct 22, 2002
6.542
6.542
6.270
6.294
312,472
-0.25(-3.87%)
Oct 21, 2002
6.344
6.620
6.242
6.548
301,105
+0.22(+3.41%)
Oct 18, 2002
6.088
6.364
6.056
6.332
313,265
+0.22(+3.65%)
Oct 17, 2002
6.137
6.177
6.067
6.109
224,705
+0.04(+0.72%)
Oct 16, 2002
6.075
6.132
5.982
6.066
230,256
-0.06(-0.99%)
Oct 15, 2002
6.071
6.266
6.054
6.126
326,748
+0.07(+1.19%)
Oct 14, 2002
5.863
6.064
5.721
6.054
299,519
+0.22(+3.72%)
Oct 11, 2002
5.693
5.931
5.617
5.837
347,632
+0.16(+2.90%)
Oct 10, 2002
5.438
5.759
5.419
5.672
528,718
+0.29(+5.41%)
Oct 09, 2002
5.438
5.570
5.296
5.381
577,096
-0.22(-3.85%)
Oct 08, 2002
5.563
5.651
5.343
5.597
818,192
+0.02(+0.34%)
Oct 07, 2002
5.867
5.956
5.494
5.577
369,838
-0.34(-5.70%)
Oct 04, 2002
6.154
6.156
5.806
5.914
491,100
-0.24(-3.96%)
Oct 03, 2002
6.391
6.472
6.147
6.158
624,416
-0.23(-3.67%)
Oct 02, 2002
6.485
6.485
6.393
6.393
296,114
-0.09(-1.46%)
Oct 01, 2002
6.467
6.550
6.412
6.487
377,769
+0.10(+1.60%)
Sep 30, 2002
6.223
6.485
6.128
6.385
358,206
+0.10(+1.56%)
Sep 27, 2002
6.431
6.478
6.230
6.287
236,865
-0.19(-2.98%)
Sep 26, 2002
6.344
6.480
6.196
6.480
403,676
+0.16(+2.51%)
Sep 25, 2002
5.844
6.387
5.844
6.321
618,336
+0.44(+7.46%)
Sep 24, 2002
5.911
5.958
5.829
5.882
324,078
-0.01(-0.19%)
Sep 23, 2002
5.825
5.946
5.772
5.893
184,522
+0.04(+0.62%)
Sep 20, 2002
5.916
5.916
5.797
5.857
485,099
+0.04(+0.71%)
Sep 19, 2002
5.931
6.033
5.816
5.816
331,057
-0.14(-2.38%)
Sep 18, 2002
6.088
6.092
5.931
5.958
326,748
-0.15(-2.45%)
Sep 17, 2002
6.071
6.190
5.996
6.107
249,290
+0.06(+0.94%)
Sep 16, 2002
6.162
6.194
6.049
6.050
307,182
-0.13(-2.14%)
Sep 13, 2002
6.175
6.226
6.077
6.183
247,440
+0.01(+0.09%)
Sep 12, 2002
6.289
6.304
6.173
6.177
930,544
-0.11(-1.69%)
Sep 11, 2002
6.260
6.393
6.223
6.283
467,387
+0.13(+2.06%)
Sep 10, 2002
6.450
6.468
6.096
6.156
55,779,812
-0.32(-4.94%)
Sep 09, 2002
6.487
6.563
6.349
6.476
223,912
-0.06(-0.90%)
Sep 06, 2002
6.544
6.544
6.416
6.535
316,173
+0.02(+0.32%)
Sep 05, 2002
6.605
6.629
6.493
6.514
269,117
-0.10(-1.46%)
Sep 04, 2002
6.604
6.646
6.546
6.610
312,443
-0.04(-0.63%)
Sep 03, 2002
6.862
6.862
6.607
6.652
294,147
-0.22(-3.19%)
Aug 30, 2002
6.964
7.045
6.843
6.871
503,340
-0.07(-1.01%)
Aug 29, 2002
6.801
6.964
6.790
6.941
190,338
+0.13(+1.94%)
Aug 28, 2002
6.811
6.856
6.794
6.809
212,544
-0.05(-0.69%)
Aug 27, 2002
6.886
6.960
6.809
6.856
348,425
-0.01(-0.14%)
Aug 26, 2002
6.848
6.924
6.779
6.866
261,451
+0.06(+0.83%)
Aug 23, 2002
6.949
6.979
6.784
6.809
240,302
-0.13(-1.93%)
Aug 22, 2002
7.074
7.095
6.862
6.943
433,284
-0.20(-2.83%)
Aug 21, 2002
7.017
7.146
6.970
7.146
211,751
+0.15(+2.11%)
Aug 20, 2002
7.149
7.149
6.913
6.998
399,565
+0.03(+0.43%)
Aug 16, 2002
6.934
6.981
6.809
6.968
228,406
+0.08(+1.18%)
Aug 15, 2002
6.990
7.017
6.886
6.886
292,836
-0.11(-1.51%)
Aug 14, 2002
6.968
6.992
6.699
6.992
322,782
+0.06(+0.90%)
Aug 13, 2002
6.903
7.199
6.852
6.930
94,455,576
+0.03(+0.38%)
Aug 12, 2002
6.760
6.941
6.516
6.903
571,544
+0.32(+4.89%)
Aug 07, 2002
6.440
6.654
6.438
6.582
914,154
+0.09(+1.46%)
Aug 06, 2002
6.608
6.684
6.440
6.487
345,517
-0.08(-1.24%)
Aug 05, 2002
6.608
6.644
6.476
6.569
801,273
-0.04(-0.60%)
Aug 02, 2002
6.574
6.639
6.527
6.608
384,259
+0.01(+0.11%)
Aug 01, 2002
6.616
6.629
6.465
6.601
448,617
+0.06(+0.90%)
Jul 31, 2002
6.644
6.822
6.542
6.542
887,982
-0.08(-1.14%)
Jul 30, 2002
6.574
6.656
6.327
6.618
1,353,519
-0.00(-0.03%)
Jul 29, 2002
6.024
6.620
6.024
6.620
1,338,020
+0.63(+10.48%)
Jul 26, 2002
6.025
6.117
5.978
5.992
527,423
-0.04(-0.72%)
Jul 25, 2002
5.975
6.119
5.841
6.035
926,259
+0.01(+0.09%)
Jul 24, 2002
6.007
6.052
5.723
6.030
798,893
-0.00(-0.03%)
Jul 23, 2002
6.043
6.071
5.922
6.032
445,974
-0.01(-0.19%)
Jul 22, 2002
6.060
6.242
5.893
6.043
401,561
-0.01(-0.13%)
Jul 19, 2002
6.153
6.168
5.986
6.050
198,005
-0.35(-5.44%)
Jul 17, 2002
6.440
6.459
6.149
6.398
580,533
-0.28(-4.22%)
Jul 12, 2002
6.671
6.813
6.658
6.680
314,851
-0.02(-0.34%)
Jul 11, 2002
6.565
6.762
6.537
6.703
264,094
+0.18(+2.72%)
Jul 10, 2002
6.609
6.669
6.525
6.525
505,454
-0.07(-1.12%)
Jul 09, 2002
6.741
6.741
6.599
6.599
267,531
-0.14(-2.10%)
Jul 08, 2002
6.677
6.741
6.677
6.741
373,275
+0.06(+0.96%)
Jul 05, 2002
6.484
6.731
6.417
6.677
74,813
+0.22(+3.40%)
Jul 04, 2002
6.620
6.620
6.383
6.457
171,304
+0.00(+0.00%)
Jul 03, 2002
6.620
6.620
6.383
6.457
171,304
-0.21(-3.09%)
Jul 02, 2002
6.431
6.692
6.431
6.663
199,855
+0.16(+2.41%)
Jul 01, 2002
6.521
6.635
6.412
6.506
271,761
-0.02(-0.35%)
Jun 28, 2002
6.743
7.074
6.527
6.529
796,250
-0.29(-4.24%)
Jun 27, 2002
6.482
6.898
6.402
6.818
418,216
+0.29(+4.46%)
Jun 26, 2002
6.421
6.544
6.336
6.527
430,905
+0.05(+0.76%)
Jun 25, 2002
6.431
6.559
6.410
6.478
424,561
+0.48(+7.98%)
Jun 21, 2002
6.026
6.145
5.999
5.999
1,451,596
+0.01(+0.19%)
Jun 20, 2002
6.102
6.149
5.984
5.988
243,474
-0.06(-1.06%)
Jun 19, 2002
6.213
6.242
6.052
6.052
495,409
-0.16(-2.59%)
Jun 18, 2002
6.175
6.277
6.156
6.213
286,565
+0.04(+0.61%)
Jun 17, 2002
6.026
6.206
5.977
6.175
626,002
+0.09(+1.56%)
Jun 14, 2002
6.073
6.100
5.981
6.081
208,579
-0.20(-3.16%)
Jun 12, 2002
6.289
6.355
6.228
6.279
314,851
-0.01(-0.18%)
Jun 11, 2002
6.238
6.336
6.238
6.291
377,769
-0.01(-0.12%)
Jun 10, 2002
6.228
6.336
6.149
6.298
250,612
+0.04(+0.57%)
Jun 07, 2002
6.179
6.306
6.179
6.262
226,027
+0.01(+0.15%)
Jun 06, 2002
6.291
6.291
6.158
6.253
521,580
-0.04(-0.60%)
Jun 05, 2002
6.196
6.308
6.128
6.291
535,856
-0.10(-1.51%)
May 31, 2002
6.327
6.453
6.251
6.387
306,921
+0.24(+3.91%)
May 28, 2002
6.255
6.289
6.090
6.147
272,025
-0.10(-1.66%)
May 27, 2002
6.355
6.406
6.242
6.251
312,737
+0.00(+0.00%)
May 24, 2002
6.355
6.406
6.242
6.251
309,829
-0.13(-1.99%)
May 23, 2002
6.289
6.393
6.289
6.378
400,768
+0.11(+1.69%)
May 22, 2002
6.092
6.313
6.090
6.272
305,599
+0.16(+2.66%)
May 21, 2002
6.393
6.430
6.071
6.109
286,036
-0.26(-4.10%)
May 20, 2002
6.461
6.487
6.332
6.370
216,774
-0.10(-1.52%)
May 17, 2002
6.538
6.639
6.459
6.468
130,593
-0.06(-0.93%)
May 16, 2002
6.546
6.610
6.442
6.529
205,671
-0.05(-0.80%)
May 15, 2002
6.587
6.714
6.525
6.582
299,783
-0.04(-0.57%)
May 14, 2002
6.648
6.752
6.514
6.620
278,370
+0.00(+0.03%)
May 13, 2002
6.622
6.658
6.521
6.618
199,591
-0.03(-0.43%)
May 10, 2002
6.714
6.799
6.639
6.646
222,590
-0.07(-1.07%)
May 09, 2002
6.722
6.809
6.703
6.718
157,822
-0.09(-1.33%)
May 08, 2002
6.809
6.847
6.724
6.809
629,703
+0.00(+0.06%)
May 07, 2002
6.923
6.951
6.760
6.805
498,317
-0.13(-1.88%)
May 06, 2002
7.151
7.187
6.841
6.936
362,700
-0.16(-2.19%)
May 03, 2002
7.102
7.121
7.025
7.091
480,869
+0.01(+0.11%)
May 02, 2002
6.902
7.093
6.816
7.083
300,312
+0.19(+2.77%)
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.