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
Progress Software
(NQ:
PRGS
)
51.32
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 22, 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
11.39
11.61
11.21
11.60
744,162
+0.26(+2.26%)
Apr 29, 2003
11.40
11.46
11.25
11.34
565,301
+0.00(+0.00%)
Apr 28, 2003
10.95
11.37
10.94
11.34
592,844
+0.23(+2.09%)
Apr 25, 2003
11.12
11.15
10.78
11.11
241,336
-0.02(-0.16%)
Apr 24, 2003
11.22
11.25
10.98
11.13
407,937
-0.14(-1.27%)
Apr 23, 2003
11.00
11.28
10.84
11.27
378,043
+0.29(+2.60%)
Apr 22, 2003
11.08
11.16
10.97
10.99
470,077
-0.17(-1.55%)
Apr 21, 2003
11.17
11.28
10.91
11.16
225,213
-0.13(-1.11%)
Apr 17, 2003
10.83
11.31
10.74
11.28
544,980
+0.55(+5.16%)
Apr 16, 2003
10.72
11.00
10.63
10.73
464,534
+0.01(+0.11%)
Apr 15, 2003
10.52
10.72
10.52
10.72
283,994
+0.10(+0.90%)
Apr 14, 2003
10.22
10.71
10.22
10.62
399,036
+0.35(+3.42%)
Apr 11, 2003
10.10
10.27
10.09
10.27
328,499
+0.20(+1.95%)
Apr 10, 2003
10.09
10.27
9.944
10.07
365,951
+0.03(+0.30%)
Apr 09, 2003
10.72
10.72
10.02
10.04
761,796
-0.21(-2.03%)
Apr 08, 2003
10.45
10.48
10.22
10.25
376,699
-0.25(-2.38%)
Apr 07, 2003
10.51
10.68
10.35
10.50
412,975
+0.02(+0.17%)
Apr 04, 2003
10.47
10.60
10.37
10.49
285,002
+0.01(+0.11%)
Apr 03, 2003
10.42
10.64
10.38
10.47
343,782
+0.04(+0.34%)
Apr 02, 2003
10.50
10.57
10.30
10.44
608,127
-0.07(-0.63%)
Apr 01, 2003
10.60
10.68
10.44
10.50
791,187
-0.18(-1.72%)
Mar 31, 2003
10.45
10.71
9.962
10.69
741,050
+0.25(+2.40%)
Mar 28, 2003
10.15
10.59
10.10
10.44
484,626
+0.21(+2.10%)
Mar 27, 2003
10.03
10.30
9.854
10.22
219,461
+0.19(+1.90%)
Mar 26, 2003
10.08
10.30
9.991
10.03
186,964
-0.10(-1.00%)
Mar 25, 2003
10.12
10.27
9.956
10.13
320,072
-0.04(-0.35%)
Mar 24, 2003
10.06
10.18
9.991
10.17
221,614
+0.05(+0.53%)
Mar 21, 2003
10.06
10.43
9.884
10.12
387,681
+0.00(+0.00%)
Mar 20, 2003
9.706
10.15
9.706
10.12
267,312
+0.27(+2.78%)
Mar 19, 2003
9.706
9.944
9.527
9.843
523,784
-0.07(-0.66%)
Mar 18, 2003
10.38
10.57
9.527
9.908
710,301
+0.41(+4.33%)
Mar 17, 2003
9.003
9.527
8.961
9.497
438,305
+0.48(+5.35%)
Mar 14, 2003
9.366
9.372
8.997
9.015
206,884
-0.36(-3.87%)
Mar 13, 2003
8.902
9.378
8.818
9.378
154,005
+0.48(+5.42%)
Mar 12, 2003
8.485
8.919
8.193
8.896
191,277
+0.41(+4.84%)
Mar 11, 2003
8.991
9.211
8.348
8.485
388,288
-0.58(-6.43%)
Mar 10, 2003
9.116
9.432
9.045
9.068
149,302
-0.33(-3.55%)
Mar 07, 2003
9.378
9.497
9.199
9.402
81,286
-0.03(-0.32%)
Mar 06, 2003
9.092
9.497
9.092
9.432
163,410
+0.13(+1.41%)
Mar 05, 2003
9.295
9.402
9.098
9.301
110,003
-0.05(-0.51%)
Mar 04, 2003
9.068
9.354
9.068
9.348
168,448
+0.27(+3.02%)
Mar 03, 2003
9.271
9.456
9.039
9.074
185,242
-0.24(-2.62%)
Feb 28, 2003
9.086
9.491
9.086
9.319
234,954
+0.15(+1.62%)
Feb 27, 2003
9.146
9.319
9.063
9.170
279,124
-0.02(-0.26%)
Feb 26, 2003
9.289
9.426
9.080
9.194
133,180
-0.06(-0.64%)
Feb 25, 2003
8.908
9.253
8.902
9.253
111,179
+0.28(+3.12%)
Feb 24, 2003
9.098
9.194
8.783
8.973
256,955
-0.22(-2.40%)
Feb 21, 2003
9.283
9.348
9.080
9.194
301,964
-0.10(-1.03%)
Feb 20, 2003
9.217
9.289
9.205
9.289
83,636
+0.02(+0.19%)
Feb 19, 2003
9.229
9.319
9.199
9.271
240,160
-0.08(-0.89%)
Feb 18, 2003
9.170
9.420
9.080
9.354
636,174
+0.21(+2.35%)
Feb 14, 2003
8.609
9.139
8.574
9.139
700,833
+0.53(+6.16%)
Feb 13, 2003
8.640
8.670
8.527
8.609
224,709
+0.01(+0.06%)
Feb 12, 2003
8.598
8.723
8.592
8.604
290,880
-0.04(-0.41%)
Feb 11, 2003
8.479
8.658
8.366
8.640
370,653
+0.14(+1.61%)
Feb 10, 2003
8.413
8.622
8.306
8.503
165,593
+0.14(+1.64%)
Feb 07, 2003
8.366
8.467
8.306
8.366
258,634
-0.07(-0.78%)
Feb 06, 2003
8.342
8.431
8.247
8.431
158,539
+0.09(+1.07%)
Feb 05, 2003
8.354
8.413
8.217
8.342
229,748
-0.10(-1.20%)
Feb 04, 2003
8.366
8.675
8.336
8.443
342,775
+0.08(+0.93%)
Feb 03, 2003
8.610
8.806
8.271
8.366
439,007
-0.18(-2.09%)
Jan 31, 2003
8.318
8.634
8.306
8.544
229,076
+0.20(+2.43%)
Jan 30, 2003
8.343
8.527
8.265
8.342
145,055
-0.00(-0.01%)
Jan 29, 2003
8.217
8.485
8.217
8.343
491,741
+0.07(+0.80%)
Jan 28, 2003
8.241
8.330
8.175
8.277
393,494
-0.02(-0.29%)
Jan 27, 2003
8.211
8.408
8.128
8.300
148,798
+0.05(+0.58%)
Jan 24, 2003
7.526
8.479
7.502
8.253
775,400
-0.16(-1.91%)
Jan 23, 2003
8.134
8.491
8.128
8.413
172,143
+0.36(+4.51%)
Jan 22, 2003
8.199
8.199
7.931
8.050
195,823
+0.01(+0.15%)
Jan 21, 2003
8.157
8.211
7.985
8.038
374,012
-0.24(-2.88%)
Jan 17, 2003
8.253
8.277
8.098
8.277
268,879
-0.01(-0.14%)
Jan 16, 2003
8.419
8.419
8.211
8.288
156,356
-0.12(-1.42%)
Jan 15, 2003
8.360
8.437
8.277
8.408
212,617
-0.02(-0.21%)
Jan 14, 2003
8.277
8.455
8.277
8.425
165,761
+0.14(+1.73%)
Jan 13, 2003
8.247
8.390
8.163
8.282
143,256
+0.05(+0.58%)
Jan 10, 2003
8.128
8.396
8.044
8.235
157,196
+0.05(+0.58%)
Jan 09, 2003
8.038
8.336
7.979
8.187
160,555
+0.21(+2.60%)
Jan 08, 2003
8.080
8.122
7.860
7.979
131,332
-0.13(-1.61%)
Jan 07, 2003
8.175
8.300
7.889
8.110
141,913
-0.13(-1.59%)
Jan 06, 2003
7.705
8.318
7.705
8.241
191,960
+0.46(+5.89%)
Jan 03, 2003
7.622
7.866
7.592
7.782
273,917
-0.05(-0.65%)
Jan 02, 2003
7.753
7.919
7.711
7.833
370,989
+0.12(+1.58%)
Dec 31, 2002
7.753
8.187
7.687
7.711
213,625
-0.10(-1.22%)
Dec 30, 2002
7.889
7.973
7.753
7.806
230,923
-0.14(-1.80%)
Dec 27, 2002
8.157
8.199
7.788
7.949
272,406
-0.16(-1.92%)
Dec 26, 2002
8.312
8.604
8.056
8.104
226,053
-0.20(-2.43%)
Dec 24, 2002
8.253
8.336
8.241
8.306
54,917
-0.05(-0.64%)
Dec 23, 2002
8.330
8.384
8.074
8.360
238,145
+0.04(+0.43%)
Dec 20, 2002
8.330
8.384
8.074
8.324
252,084
+0.12(+1.45%)
Dec 19, 2002
7.830
8.360
7.830
8.205
226,557
+0.31(+3.92%)
Dec 18, 2002
8.247
8.360
7.872
7.895
517,773
-0.53(-6.29%)
Dec 17, 2002
8.175
9.515
8.175
8.425
1,416,781
+0.34(+4.20%)
Dec 16, 2002
7.788
8.098
7.735
8.086
129,989
+0.35(+4.54%)
Dec 13, 2002
8.003
8.003
7.681
7.735
212,449
-0.14(-1.75%)
Dec 12, 2002
7.866
8.157
7.842
7.872
119,576
-0.16(-1.99%)
Dec 11, 2002
7.913
8.128
7.824
8.032
121,927
-0.02(-0.23%)
Dec 10, 2002
7.794
8.098
7.687
8.050
161,562
+0.26(+3.28%)
Dec 09, 2002
7.770
7.919
7.741
7.794
158,539
-0.13(-1.58%)
Dec 06, 2002
7.901
8.038
7.782
7.919
62,139
-0.01(-0.15%)
Dec 05, 2002
8.032
8.032
7.800
7.931
129,485
-0.08(-0.97%)
Dec 04, 2002
8.009
8.175
7.800
8.009
175,166
-0.15(-1.82%)
Dec 03, 2002
8.336
8.336
7.889
8.157
169,288
-0.11(-1.30%)
Dec 02, 2002
8.086
8.372
8.086
8.265
247,214
+0.18(+2.28%)
Nov 29, 2002
8.038
8.234
8.038
8.080
55,421
+0.04(+0.52%)
Nov 27, 2002
7.776
8.062
7.776
8.038
563,286
+0.25(+3.21%)
Nov 26, 2002
8.181
8.330
7.776
7.788
345,798
-0.40(-4.87%)
Nov 25, 2002
8.038
8.425
7.979
8.187
297,262
+0.11(+1.33%)
Nov 22, 2002
8.038
8.247
7.949
8.080
297,430
+0.01(+0.07%)
Nov 21, 2002
7.681
8.074
7.592
8.074
434,472
+0.43(+5.61%)
Nov 20, 2002
7.252
7.657
7.252
7.645
428,090
+0.40(+5.51%)
Nov 19, 2002
7.270
7.431
7.246
7.246
276,604
+0.01(+0.08%)
Nov 18, 2002
7.235
7.401
7.229
7.240
293,903
-0.07(-0.98%)
Nov 15, 2002
7.437
7.473
7.294
7.312
322,621
-0.01(-0.16%)
Nov 14, 2002
7.294
7.443
7.293
7.324
188,098
+0.04(+0.49%)
Nov 13, 2002
7.300
7.383
7.246
7.288
185,746
-0.02(-0.24%)
Nov 12, 2002
7.235
7.413
7.223
7.306
322,117
+0.14(+1.90%)
Nov 11, 2002
7.443
7.443
7.170
7.170
195,991
-0.24(-3.29%)
Nov 08, 2002
7.461
7.586
7.360
7.414
410,288
-0.03(-0.39%)
Nov 07, 2002
7.473
7.502
7.366
7.443
209,426
+0.00(+0.00%)
Nov 06, 2002
7.413
7.520
7.354
7.443
927,390
+0.07(+0.89%)
Nov 05, 2002
7.473
7.532
7.288
7.377
143,592
-0.15(-2.06%)
Nov 04, 2002
7.294
7.628
7.294
7.532
359,905
+0.24(+3.27%)
Nov 01, 2002
7.443
7.485
7.264
7.294
694,115
-0.14(-1.84%)
Oct 31, 2002
7.508
7.622
7.419
7.431
309,354
-0.01(-0.16%)
Oct 30, 2002
7.449
7.526
7.413
7.443
573,359
-0.01(-0.08%)
Oct 29, 2002
7.443
7.467
7.300
7.449
493,666
+0.01(+0.08%)
Oct 28, 2002
7.502
7.544
7.425
7.443
210,266
-0.02(-0.32%)
Oct 25, 2002
7.318
7.497
7.294
7.467
496,645
+0.17(+2.37%)
Oct 24, 2002
7.157
7.532
7.139
7.294
993,854
+0.13(+1.83%)
Oct 23, 2002
7.109
7.193
7.032
7.163
71,544
+0.06(+0.84%)
Oct 22, 2002
7.145
7.217
7.086
7.104
68,353
-0.13(-1.81%)
Oct 21, 2002
7.205
7.294
7.032
7.235
111,179
-0.02(-0.25%)
Oct 18, 2002
7.074
7.318
6.961
7.252
220,958
+0.28(+4.01%)
Oct 17, 2002
7.092
7.258
6.847
6.973
858,869
-0.02(-0.34%)
Oct 16, 2002
7.175
7.175
6.996
6.996
142,585
-0.12(-1.67%)
Oct 15, 2002
7.127
7.235
7.098
7.115
186,793
-0.01(-0.17%)
Oct 14, 2002
7.145
7.193
6.996
7.127
127,851
-0.07(-0.91%)
Oct 11, 2002
7.092
7.211
6.996
7.193
157,196
+0.15(+2.11%)
Oct 10, 2002
7.092
7.229
6.996
7.044
264,022
+0.07(+1.02%)
Oct 09, 2002
6.990
7.312
6.967
6.973
1,191,527
-0.02(-0.34%)
Oct 08, 2002
7.086
7.121
6.937
6.996
357,386
-0.06(-0.84%)
Oct 07, 2002
6.967
7.258
6.967
7.056
113,698
+0.09(+1.28%)
Oct 04, 2002
6.973
7.354
6.913
6.967
155,684
+0.04(+0.52%)
Oct 03, 2002
7.354
7.592
6.853
6.931
264,848
-0.45(-6.13%)
Oct 02, 2002
7.354
7.532
7.348
7.383
311,537
-0.04(-0.48%)
Oct 01, 2002
7.437
7.598
7.258
7.419
281,764
+0.21(+2.98%)
Sep 30, 2002
7.145
7.586
7.098
7.205
275,430
+0.01(+0.17%)
Sep 27, 2002
7.282
7.419
7.175
7.193
357,050
-0.05(-0.74%)
Sep 26, 2002
7.389
7.586
7.205
7.246
200,693
-0.08(-1.14%)
Sep 25, 2002
7.205
7.348
7.145
7.330
394,690
+0.13(+1.82%)
Sep 24, 2002
7.383
7.711
7.109
7.199
389,967
-0.24(-3.28%)
Sep 23, 2002
7.937
7.937
7.324
7.443
631,181
-0.45(-5.66%)
Sep 20, 2002
8.009
8.038
7.741
7.889
870,484
-0.15(-1.92%)
Sep 19, 2002
8.009
8.128
7.889
8.044
385,802
+0.04(+0.45%)
Sep 18, 2002
8.038
8.181
7.741
8.009
506,856
-0.03(-0.38%)
Sep 17, 2002
8.336
8.687
7.866
8.039
241,994
-0.24(-2.87%)
Sep 16, 2002
8.405
8.467
8.277
8.277
197,502
-0.14(-1.70%)
Sep 13, 2002
8.425
8.485
8.336
8.419
67,557
-0.07(-0.77%)
Sep 12, 2002
8.479
8.491
8.217
8.485
203,328
+0.00(+0.00%)
Sep 11, 2002
8.336
8.806
8.336
8.485
90,522
-0.03(-0.35%)
Sep 10, 2002
8.693
8.699
8.306
8.515
89,324
-0.14(-1.65%)
Sep 09, 2002
8.282
8.664
7.919
8.658
95,458
+0.26(+3.12%)
Sep 06, 2002
7.895
8.425
7.854
8.396
90,594
+0.51(+6.42%)
Sep 05, 2002
7.973
7.979
7.681
7.889
199,350
-0.09(-1.12%)
Sep 04, 2002
7.943
8.122
7.895
7.979
5,995,624
+0.10(+1.29%)
Sep 03, 2002
8.157
8.217
7.860
7.878
126,462
-0.46(-5.50%)
Aug 30, 2002
8.157
8.485
8.151
8.336
112,019
+0.15(+1.89%)
Aug 29, 2002
8.104
8.437
7.866
8.181
16,021,920
+0.14(+1.70%)
Aug 28, 2002
8.455
8.515
8.038
8.044
184,851
-0.42(-4.99%)
Aug 27, 2002
8.437
8.747
8.294
8.467
186,082
+0.10(+1.14%)
Aug 26, 2002
8.723
8.806
8.247
8.372
271,665
-0.35(-4.03%)
Aug 23, 2002
8.860
8.914
8.664
8.723
7,691,865
-0.14(-1.55%)
Aug 22, 2002
8.806
8.860
8.675
8.860
40,978
+0.05(+0.54%)
Aug 21, 2002
8.693
8.812
8.515
8.812
134,523
+0.01(+0.07%)
Aug 20, 2002
8.330
8.806
8.217
8.806
159,211
+0.35(+4.15%)
Aug 16, 2002
8.556
8.616
8.378
8.455
104,097
-0.13(-1.53%)
Aug 15, 2002
8.508
8.634
8.330
8.586
84,140
-0.04(-0.41%)
Aug 14, 2002
8.247
8.622
8.134
8.622
297,430
+0.38(+4.62%)
Aug 13, 2002
8.312
8.574
8.199
8.241
201,869
-0.11(-1.28%)
Aug 12, 2002
8.128
8.485
8.068
8.348
36,544,756
+0.15(+1.89%)
Aug 07, 2002
8.235
8.294
7.889
8.193
133,683
+0.11(+1.40%)
Aug 06, 2002
7.979
8.217
7.979
8.080
130,271
+0.19(+2.42%)
Aug 05, 2002
8.062
8.282
7.889
7.889
192,901
+0.01(+0.08%)
Aug 02, 2002
8.622
8.622
7.884
7.884
86,155
-0.61(-7.22%)
Aug 01, 2002
8.485
8.926
8.413
8.497
248,726
+0.20(+2.44%)
Jul 31, 2002
8.330
8.872
8.288
8.294
232,099
+0.01(+0.07%)
Jul 30, 2002
8.753
8.854
8.128
8.288
238,914
-0.38(-4.40%)
Jul 29, 2002
8.244
8.902
8.217
8.670
135,061
+0.43(+5.20%)
Jul 26, 2002
8.038
8.241
7.997
8.241
368,134
+0.32(+4.06%)
Jul 25, 2002
8.336
8.396
7.919
7.919
296,037
-0.54(-6.40%)
Jul 24, 2002
8.038
8.461
8.038
8.461
420,980
+0.24(+2.97%)
Jul 23, 2002
8.489
8.491
7.931
8.217
191,161
-0.33(-3.83%)
Jul 22, 2002
8.485
8.550
8.425
8.544
184,403
+0.02(+0.28%)
Jul 19, 2002
8.634
8.753
8.485
8.521
152,997
-0.31(-3.51%)
Jul 17, 2002
8.747
9.080
8.634
8.830
111,851
+0.05(+0.54%)
Jul 12, 2002
8.884
9.086
8.634
8.783
74,399
-0.08(-0.87%)
Jul 11, 2002
9.110
9.110
8.640
8.860
46,184
-0.33(-3.63%)
Jul 10, 2002
9.051
9.265
8.634
9.194
231,091
+0.13(+1.45%)
Jul 09, 2002
8.812
9.063
8.812
9.063
136,371
+0.23(+2.63%)
Jul 08, 2002
9.211
9.211
8.830
8.830
198,678
-0.38(-4.14%)
Jul 05, 2002
8.932
9.438
8.634
9.211
39,299
+0.39(+4.39%)
Jul 04, 2002
8.753
8.967
8.634
8.824
80,949
+0.00(+0.00%)
Jul 03, 2002
8.753
8.967
8.634
8.824
80,949
-0.01(-0.07%)
Jul 02, 2002
8.640
9.098
8.616
8.830
121,256
+0.02(+0.20%)
Jul 01, 2002
9.003
9.348
8.628
8.812
228,740
+0.02(+0.28%)
Jun 28, 2002
9.408
9.527
8.396
8.788
416,838
-0.64(-6.82%)
Jun 27, 2002
9.134
9.527
8.723
9.432
123,775
-0.01(-0.06%)
Jun 26, 2002
8.634
9.456
8.634
9.438
150,814
+0.65(+7.46%)
Jun 25, 2002
8.634
9.110
8.634
8.783
74,567
-0.07(-0.81%)
Jun 21, 2002
9.110
9.140
8.634
8.854
248,726
+0.07(+0.75%)
Jun 20, 2002
8.872
9.199
8.783
8.789
153,669
-0.08(-0.94%)
Jun 19, 2002
8.932
9.390
8.872
8.872
297,094
-0.41(-4.43%)
Jun 18, 2002
8.932
9.378
8.580
9.283
186,082
+0.35(+3.93%)
Jun 17, 2002
8.455
8.932
8.336
8.932
94,049
+0.30(+3.52%)
Jun 14, 2002
8.277
8.729
8.259
8.628
108,660
+0.29(+3.50%)
Jun 12, 2002
8.336
8.455
8.247
8.336
309,522
+0.00(+0.00%)
Jun 11, 2002
8.306
8.413
8.306
8.336
641,548
+0.03(+0.36%)
Jun 10, 2002
8.312
8.556
8.306
8.306
965,010
+0.11(+1.38%)
Jun 07, 2002
7.925
8.378
7.860
8.193
223,030
+0.12(+1.47%)
Jun 06, 2002
7.830
8.193
7.830
8.074
148,463
-0.14(-1.74%)
Jun 05, 2002
8.015
8.336
7.747
8.217
242,176
-0.13(-1.57%)
May 31, 2002
8.217
8.485
8.038
8.348
136,203
-0.01(-0.07%)
May 28, 2002
8.336
8.419
8.098
8.354
155,012
+0.17(+2.04%)
May 27, 2002
8.777
8.872
7.949
8.187
172,983
+0.00(+0.00%)
May 24, 2002
8.777
8.872
7.949
8.187
170,967
-0.40(-4.65%)
May 23, 2002
8.366
8.860
8.271
8.586
244,359
+0.35(+4.19%)
May 22, 2002
8.419
8.455
7.806
8.241
562,614
-0.18(-2.12%)
May 21, 2002
9.199
9.199
8.413
8.419
145,608
-0.63(-6.91%)
May 20, 2002
9.021
9.301
8.812
9.045
100,095
+0.00(+0.00%)
May 17, 2002
9.247
9.336
9.021
9.045
181,884
-0.20(-2.19%)
May 16, 2002
9.527
9.527
9.080
9.247
100,262
-0.27(-2.82%)
May 15, 2002
9.330
9.515
9.229
9.515
174,158
+0.15(+1.59%)
May 14, 2002
9.140
9.432
9.110
9.366
182,555
+0.17(+1.81%)
May 13, 2002
9.080
9.229
8.961
9.199
105,973
+0.21(+2.32%)
May 10, 2002
8.991
9.247
8.991
8.991
167,104
+0.00(+0.00%)
May 09, 2002
9.616
9.646
8.991
8.991
258,970
-0.61(-6.33%)
May 08, 2002
9.646
9.694
9.467
9.598
268,039
+0.27(+2.87%)
May 07, 2002
9.528
9.914
9.235
9.330
230,420
-0.14(-1.45%)
May 06, 2002
9.848
10.12
8.991
9.467
253,596
-0.54(-5.36%)
May 03, 2002
9.920
10.00
9.646
10.00
162,738
-0.09(-0.88%)
May 02, 2002
9.688
10.12
9.676
10.09
93,041
+0.38(+3.86%)
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.