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
Polaris Inc
(NY:
PII
)
83.60
+1.72 (+2.10%)
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:
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, 2004
15.74
15.92
15.56
15.68
565,127
-0.00(-0.02%)
Apr 29, 2004
16.14
16.16
15.46
15.69
1,019,198
-0.44(-2.70%)
Apr 28, 2004
16.36
16.36
16.05
16.12
513,428
-0.17(-1.05%)
Apr 27, 2004
16.41
16.56
16.27
16.29
506,316
-0.07(-0.40%)
Apr 26, 2004
16.55
16.62
16.28
16.36
462,003
-0.20(-1.21%)
Apr 23, 2004
16.78
16.78
16.53
16.56
298,702
-0.22(-1.31%)
Apr 22, 2004
16.74
16.82
16.58
16.78
504,402
+0.04(+0.22%)
Apr 21, 2004
16.63
16.77
16.43
16.74
486,895
+0.24(+1.46%)
Apr 20, 2004
16.82
16.82
16.48
16.50
388,422
-0.23(-1.38%)
Apr 19, 2004
16.60
16.79
16.47
16.73
597,678
+0.20(+1.24%)
Apr 16, 2004
16.34
16.72
16.13
16.53
1,217,513
+0.01(+0.04%)
Apr 15, 2004
17.12
17.59
16.52
16.52
1,410,630
-0.60(-3.50%)
Apr 14, 2004
16.98
17.13
16.77
17.12
498,931
+0.05(+0.28%)
Apr 13, 2004
17.31
17.38
17.01
17.07
632,964
-0.15(-0.89%)
Apr 12, 2004
17.00
17.33
16.96
17.23
353,683
+0.32(+1.88%)
Apr 08, 2004
17.11
17.13
16.87
16.91
340,553
-0.14(-0.84%)
Apr 07, 2004
17.18
17.22
16.93
17.05
298,155
-0.23(-1.33%)
Apr 06, 2004
16.88
17.34
16.78
17.28
583,454
+0.30(+1.74%)
Apr 05, 2004
16.77
17.00
16.56
16.98
618,193
+0.21(+1.26%)
Apr 02, 2004
16.73
16.82
16.54
16.77
458,447
+0.31(+1.87%)
Apr 01, 2004
16.61
16.70
16.30
16.47
638,982
-0.15(-0.88%)
Mar 31, 2004
16.43
16.65
16.36
16.61
530,935
+0.21(+1.29%)
Mar 30, 2004
16.10
16.46
15.99
16.40
730,343
+0.12(+0.76%)
Mar 29, 2004
16.11
16.41
16.05
16.28
419,058
+0.22(+1.39%)
Mar 26, 2004
15.94
16.12
15.94
16.05
242,627
+0.08(+0.48%)
Mar 25, 2004
15.72
16.07
15.68
15.98
445,044
+0.32(+2.06%)
Mar 24, 2004
15.75
15.87
15.60
15.65
528,199
-0.02(-0.12%)
Mar 23, 2004
15.76
15.80
15.52
15.67
434,376
+0.11(+0.73%)
Mar 22, 2004
15.72
15.72
15.56
15.56
782,315
-0.25(-1.57%)
Mar 19, 2004
15.76
15.90
15.62
15.81
520,814
+0.01(+0.09%)
Mar 18, 2004
15.72
15.82
15.57
15.79
684,663
-0.17(-1.08%)
Mar 17, 2004
15.38
15.98
15.38
15.96
1,093,053
+0.82(+5.43%)
Mar 16, 2004
15.14
15.31
15.08
15.14
593,575
+0.10(+0.63%)
Mar 15, 2004
15.40
15.43
15.01
15.05
487,716
-0.44(-2.86%)
Mar 12, 2004
15.39
15.54
15.21
15.49
371,463
+0.34(+2.24%)
Mar 11, 2004
15.44
15.44
15.14
15.15
836,476
-0.29(-1.85%)
Mar 10, 2004
15.87
15.94
15.43
15.43
814,319
-0.38(-2.43%)
Mar 09, 2004
15.87
15.92
15.79
15.82
926,196
+7.81(+97.58%)
Mar 08, 2004
8.029
8.087
7.988
8.006
676,730
-0.05(-0.61%)
Mar 05, 2004
7.965
8.059
7.924
8.056
425,076
+0.07(+0.85%)
Mar 04, 2004
7.922
7.990
7.857
7.988
304,720
+0.04(+0.54%)
Mar 03, 2004
7.961
7.998
7.907
7.945
333,168
-0.02(-0.25%)
Mar 02, 2004
7.917
8.015
7.917
7.965
723,778
+0.04(+0.57%)
Mar 01, 2004
7.759
7.921
7.750
7.920
1,078,829
+0.18(+2.33%)
Feb 27, 2004
7.732
7.786
7.714
7.740
819,516
+0.01(+0.11%)
Feb 26, 2004
7.677
7.732
7.655
7.732
812,951
+0.10(+1.27%)
Feb 25, 2004
7.568
7.675
7.565
7.635
1,346,896
+0.09(+1.20%)
Feb 24, 2004
7.440
7.610
7.440
7.545
1,283,982
+0.13(+1.73%)
Feb 23, 2004
7.575
7.575
7.321
7.417
776,297
-0.14(-1.79%)
Feb 20, 2004
7.538
7.600
7.496
7.552
572,786
+0.03(+0.40%)
Feb 19, 2004
7.636
7.660
7.520
7.522
623,664
-0.10(-1.34%)
Feb 18, 2004
7.710
7.719
7.624
7.624
704,631
-0.04(-0.52%)
Feb 17, 2004
7.677
7.707
7.634
7.664
727,608
+0.08(+1.04%)
Feb 13, 2004
7.681
7.714
7.563
7.586
648,282
-0.09(-1.12%)
Feb 12, 2004
7.690
7.710
7.641
7.672
596,857
-0.02(-0.24%)
Feb 11, 2004
7.714
7.740
7.667
7.690
954,644
-0.03(-0.43%)
Feb 10, 2004
7.685
7.723
7.638
7.723
689,860
+0.04(+0.50%)
Feb 09, 2004
7.641
7.695
7.632
7.685
981,450
+0.08(+1.00%)
Feb 06, 2004
7.569
7.627
7.536
7.609
633,511
+0.06(+0.76%)
Feb 05, 2004
7.533
7.592
7.525
7.551
1,021,387
+0.10(+1.29%)
Feb 04, 2004
7.547
7.557
7.455
7.455
1,089,771
-0.09(-1.20%)
Feb 03, 2004
7.312
7.568
7.308
7.546
2,357,341
+0.23(+3.20%)
Feb 02, 2004
7.586
7.620
7.184
7.312
4,379,327
-0.27(-3.52%)
Jan 30, 2004
7.618
7.630
7.519
7.579
1,182,773
-0.05(-0.69%)
Jan 29, 2004
7.494
7.716
7.494
7.632
3,264,937
+0.15(+2.00%)
Jan 28, 2004
7.833
7.833
7.475
7.482
1,396,132
-0.34(-4.34%)
Jan 27, 2004
7.860
7.932
7.814
7.821
1,353,460
-0.04(-0.51%)
Jan 26, 2004
7.915
7.915
7.813
7.861
1,112,201
-0.03(-0.39%)
Jan 23, 2004
8.024
8.084
7.849
7.892
1,664,746
-0.13(-1.65%)
Jan 22, 2004
7.870
8.116
7.791
8.025
1,905,458
+0.17(+2.20%)
Jan 21, 2004
7.869
7.888
7.812
7.852
1,440,992
-0.03(-0.34%)
Jan 20, 2004
7.970
7.990
7.872
7.878
1,762,125
-0.09(-1.15%)
Jan 16, 2004
8.107
8.246
7.967
7.970
1,420,203
-0.14(-1.68%)
Jan 15, 2004
8.241
8.242
8.068
8.106
847,417
-0.15(-1.86%)
Jan 14, 2004
8.189
8.360
8.189
8.259
706,819
+0.06(+0.75%)
Jan 13, 2004
7.970
8.198
7.970
8.198
1,020,839
+0.24(+2.99%)
Jan 12, 2004
7.946
7.979
7.939
7.961
582,633
+0.02(+0.30%)
Jan 09, 2004
7.915
7.997
7.915
7.937
494,554
-0.02(-0.30%)
Jan 08, 2004
8.032
8.032
7.959
7.961
321,132
-0.08(-0.98%)
Jan 07, 2004
7.970
8.052
7.970
8.039
326,603
+0.06(+0.76%)
Jan 06, 2004
8.043
8.043
7.977
7.979
478,689
-0.08(-0.96%)
Jan 05, 2004
7.929
8.086
7.929
8.056
660,318
+0.13(+1.61%)
Jan 02, 2004
8.082
8.103
7.917
7.929
594,122
-0.17(-2.07%)
Dec 31, 2003
8.029
8.098
8.025
8.096
519,173
+0.08(+0.95%)
Dec 30, 2003
7.997
8.030
7.979
8.020
439,300
+0.07(+0.83%)
Dec 29, 2003
7.979
8.013
7.947
7.954
624,758
-0.02(-0.31%)
Dec 26, 2003
7.970
7.997
7.933
7.979
155,916
+0.03(+0.33%)
Dec 24, 2003
7.978
7.997
7.933
7.952
188,193
-0.03(-0.32%)
Dec 23, 2003
8.011
8.005
7.909
7.978
606,705
-0.03(-0.41%)
Dec 22, 2003
7.850
8.024
7.850
8.011
774,656
+0.18(+2.35%)
Dec 19, 2003
7.940
7.959
7.812
7.827
869,847
-0.11(-1.40%)
Dec 18, 2003
7.787
7.964
7.787
7.939
1,676,781
+0.16(+2.01%)
Dec 17, 2003
7.878
7.878
7.686
7.782
2,950,916
-0.10(-1.22%)
Dec 16, 2003
8.133
8.134
7.812
7.878
2,857,914
-0.35(-4.22%)
Dec 15, 2003
8.322
8.338
8.226
8.226
1,927,341
-0.05(-0.65%)
Dec 12, 2003
8.276
8.298
8.235
8.280
1,363,308
-0.02(-0.22%)
Dec 11, 2003
8.134
8.436
8.133
8.298
1,363,855
+0.15(+1.81%)
Dec 10, 2003
8.152
8.272
8.148
8.151
1,727,659
+0.03(+0.37%)
Dec 09, 2003
7.919
8.187
7.919
8.120
1,967,824
+0.20(+2.54%)
Dec 08, 2003
7.845
7.947
7.834
7.919
891,183
+0.13(+1.64%)
Dec 05, 2003
7.750
7.803
7.750
7.791
608,346
+0.06(+0.72%)
Dec 04, 2003
7.705
7.764
7.688
7.736
1,611,132
+0.05(+0.67%)
Dec 03, 2003
7.792
7.794
7.667
7.685
867,112
-0.11(-1.37%)
Dec 02, 2003
7.819
7.843
7.806
7.791
535,038
-0.02(-0.23%)
Dec 01, 2003
7.876
7.883
7.841
7.810
547,073
-0.07(-0.84%)
Nov 28, 2003
7.769
7.916
7.769
7.876
178,346
+0.10(+1.26%)
Nov 26, 2003
7.865
7.906
7.754
7.778
418,511
-0.06(-0.83%)
Nov 25, 2003
7.750
7.849
7.750
7.843
495,648
+0.11(+1.43%)
Nov 24, 2003
7.555
7.738
7.547
7.732
520,814
+0.20(+2.66%)
Nov 21, 2003
7.592
7.592
7.532
7.532
320,585
-0.04(-0.59%)
Nov 20, 2003
7.462
7.598
7.440
7.577
492,366
+0.11(+1.41%)
Nov 19, 2003
7.503
7.503
7.409
7.472
731,437
-0.02(-0.30%)
Nov 18, 2003
7.563
7.626
7.450
7.494
362,162
-0.06(-0.75%)
Nov 17, 2003
7.609
7.609
7.499
7.551
706,819
-0.09(-1.22%)
Nov 14, 2003
7.769
7.823
7.609
7.644
635,152
-0.11(-1.37%)
Nov 13, 2003
7.759
7.810
7.724
7.750
516,437
-0.02(-0.24%)
Nov 12, 2003
7.679
7.769
7.630
7.769
872,035
+0.09(+1.19%)
Nov 11, 2003
7.688
7.701
7.653
7.677
458,447
-0.01(-0.14%)
Nov 10, 2003
7.755
7.818
7.688
7.688
444,224
-0.14(-1.79%)
Nov 07, 2003
7.815
7.840
7.771
7.828
317,849
+0.05(+0.59%)
Nov 06, 2003
7.799
7.799
7.722
7.782
626,946
-0.04(-0.50%)
Nov 05, 2003
7.865
8.038
7.809
7.822
536,679
-0.12(-1.45%)
Nov 04, 2003
7.865
8.031
7.865
7.937
654,847
+0.07(+0.94%)
Nov 03, 2003
7.855
7.855
7.794
7.863
527,652
+0.04(+0.50%)
Oct 31, 2003
7.786
7.823
7.771
7.823
687,671
+0.08(+1.04%)
Oct 30, 2003
7.809
7.809
7.761
7.743
516,984
-0.07(-0.87%)
Oct 29, 2003
7.749
7.825
7.748
7.811
827,722
+0.07(+0.90%)
Oct 28, 2003
7.692
7.692
7.677
7.741
436,565
+0.06(+0.82%)
Oct 27, 2003
7.548
7.723
7.548
7.678
1,082,659
+0.14(+1.83%)
Oct 24, 2003
7.530
7.555
7.485
7.540
732,532
-0.00(-0.05%)
Oct 23, 2003
7.632
7.632
7.513
7.544
1,373,155
-0.12(-1.62%)
Oct 22, 2003
7.677
7.722
7.651
7.668
1,159,249
-0.02(-0.24%)
Oct 21, 2003
7.645
7.685
7.645
7.686
1,279,605
+0.04(+0.54%)
Oct 20, 2003
7.581
7.646
7.518
7.645
1,557,519
+0.04(+0.48%)
Oct 17, 2003
7.565
7.660
7.565
7.609
1,641,221
+0.07(+0.91%)
Oct 16, 2003
7.508
7.575
7.508
7.540
1,471,628
+0.03(+0.41%)
Oct 15, 2003
7.338
7.543
7.338
7.509
1,902,723
+0.17(+2.33%)
Oct 14, 2003
7.312
7.344
7.293
7.338
2,568,512
+0.04(+0.51%)
Oct 13, 2003
7.252
7.309
7.252
7.301
957,926
+0.05(+0.67%)
Oct 10, 2003
7.257
7.257
7.208
7.252
227,582
+0.02(+0.25%)
Oct 09, 2003
7.228
7.287
7.201
7.234
392,252
+0.04(+0.51%)
Oct 08, 2003
7.195
7.204
7.165
7.197
319,491
+0.01(+0.10%)
Oct 07, 2003
7.129
7.196
7.127
7.190
513,155
+0.06(+0.86%)
Oct 06, 2003
7.105
7.137
7.105
7.129
479,783
+0.02(+0.33%)
Oct 03, 2003
7.060
7.198
7.051
7.105
1,276,323
+0.12(+1.78%)
Oct 02, 2003
6.958
7.009
6.948
6.981
524,096
+0.11(+1.65%)
Oct 01, 2003
6.763
6.922
6.763
6.867
1,370,420
+0.09(+1.34%)
Sep 30, 2003
6.878
6.878
6.777
6.777
1,064,058
-0.11(-1.62%)
Sep 29, 2003
6.910
6.941
6.837
6.888
1,053,664
-0.01(-0.17%)
Sep 26, 2003
6.905
6.946
6.888
6.900
920,178
-0.01(-0.08%)
Sep 25, 2003
6.978
6.984
6.905
6.906
799,275
-0.05(-0.71%)
Sep 24, 2003
7.001
7.067
6.951
6.955
961,755
-0.03(-0.43%)
Sep 23, 2003
6.867
7.004
6.874
6.985
740,191
+0.12(+1.72%)
Sep 22, 2003
6.836
6.889
6.818
6.867
953,002
+0.02(+0.28%)
Sep 19, 2003
6.873
6.898
6.848
6.848
683,295
-0.02(-0.23%)
Sep 18, 2003
6.818
6.927
6.818
6.864
997,862
+0.07(+1.01%)
Sep 17, 2003
6.741
6.814
6.736
6.795
576,615
-0.03(-0.47%)
Sep 16, 2003
6.681
6.827
6.675
6.827
1,374,796
+0.15(+2.30%)
Sep 15, 2003
6.644
6.730
6.644
6.674
1,314,618
+0.05(+0.80%)
Sep 12, 2003
6.895
6.895
6.562
6.621
4,033,029
-0.29(-4.13%)
Sep 11, 2003
6.905
6.941
6.846
6.906
706,272
-0.00(-0.05%)
Sep 10, 2003
7.010
7.037
6.886
6.909
857,811
-0.12(-1.75%)
Sep 09, 2003
7.208
7.208
7.001
7.033
1,556,425
-0.17(-2.42%)
Sep 08, 2003
7.207
7.240
7.188
7.207
1,049,834
+0.01(+0.08%)
Sep 05, 2003
7.152
7.302
7.139
7.202
1,007,163
-0.07(-1.02%)
Sep 04, 2003
7.196
7.298
7.184
7.276
1,028,499
+0.06(+0.80%)
Sep 03, 2003
7.216
7.440
7.205
7.218
2,282,392
-0.00(-0.01%)
Sep 02, 2003
7.106
7.239
7.092
7.219
777,392
+0.16(+2.24%)
Aug 29, 2003
7.058
7.101
7.024
7.061
449,694
+0.00(+0.04%)
Aug 28, 2003
6.983
7.084
6.983
7.058
725,967
+0.08(+1.15%)
Aug 27, 2003
6.962
7.059
6.905
6.978
508,778
-0.01(-0.09%)
Aug 26, 2003
6.932
6.984
6.888
6.984
478,142
+0.04(+0.63%)
Aug 25, 2003
6.917
6.983
6.836
6.941
1,027,404
+0.01(+0.16%)
Aug 22, 2003
7.092
7.101
6.909
6.930
1,322,277
-0.15(-2.17%)
Aug 21, 2003
7.090
7.138
7.041
7.083
1,161,985
+0.00(+0.04%)
Aug 20, 2003
7.170
7.170
7.070
7.080
878,053
-0.11(-1.56%)
Aug 19, 2003
6.987
7.211
6.987
7.193
1,286,170
+0.17(+2.42%)
Aug 18, 2003
6.987
7.079
6.964
7.023
781,221
+0.04(+0.55%)
Aug 15, 2003
7.027
7.039
6.905
6.984
861,094
-0.04(-0.61%)
Aug 14, 2003
7.111
7.111
6.952
7.027
1,769,237
-0.09(-1.30%)
Aug 13, 2003
7.257
7.257
7.064
7.120
2,478,245
-0.17(-2.38%)
Aug 12, 2003
7.210
7.307
7.193
7.293
454,071
+0.08(+1.15%)
Aug 11, 2003
7.194
7.250
7.175
7.210
586,463
+0.02(+0.23%)
Aug 08, 2003
7.152
7.211
7.129
7.194
834,834
+0.06(+0.91%)
Aug 07, 2003
7.111
7.152
7.058
7.129
1,304,224
+0.03(+0.46%)
Aug 06, 2003
7.143
7.148
7.047
7.096
1,111,107
-0.05(-0.67%)
Aug 05, 2003
7.133
7.210
7.094
7.143
2,102,405
-0.00(-0.03%)
Aug 04, 2003
7.079
7.175
7.019
7.145
2,080,522
+0.05(+0.75%)
Aug 01, 2003
7.221
7.221
7.056
7.092
1,244,046
-0.13(-1.77%)
Jul 31, 2003
7.074
7.289
7.049
7.220
1,925,153
+0.25(+3.54%)
Jul 30, 2003
7.065
7.074
6.956
6.973
1,064,605
-0.11(-1.52%)
Jul 29, 2003
7.164
7.164
7.028
7.081
1,401,056
-0.08(-1.15%)
Jul 28, 2003
7.115
7.186
7.089
7.164
1,152,137
+0.03(+0.49%)
Jul 25, 2003
7.115
7.156
7.066
7.129
718,308
+0.02(+0.32%)
Jul 24, 2003
7.060
7.191
7.060
7.106
1,760,483
+0.09(+1.30%)
Jul 23, 2003
6.923
7.037
6.891
7.015
1,180,038
+0.10(+1.45%)
Jul 22, 2003
6.923
6.987
6.882
6.914
2,103,499
-0.01(-0.13%)
Jul 21, 2003
6.809
6.937
6.718
6.923
2,640,178
+0.04(+0.61%)
Jul 18, 2003
6.850
6.881
6.729
6.881
1,206,845
-0.00(-0.01%)
Jul 17, 2003
6.727
7.028
6.718
6.882
5,487,698
+0.03(+0.40%)
Jul 16, 2003
6.736
6.931
6.718
6.855
5,095,446
+0.20(+2.95%)
Jul 15, 2003
6.489
6.672
6.329
6.658
7,748,208
+0.55(+8.98%)
Jul 14, 2003
6.078
6.203
6.078
6.110
1,044,911
+0.06(+0.98%)
Jul 11, 2003
6.049
6.050
6.011
6.050
1,007,163
+0.00(+0.03%)
Jul 10, 2003
6.028
6.075
5.991
6.049
1,571,196
+0.01(+0.18%)
Jul 09, 2003
5.893
6.084
5.890
6.038
2,009,402
+0.14(+2.45%)
Jul 08, 2003
5.810
5.908
5.803
5.893
1,341,972
+0.07(+1.22%)
Jul 07, 2003
5.680
5.840
5.671
5.822
1,212,315
+0.22(+3.92%)
Jul 03, 2003
5.607
5.647
5.581
5.603
524,643
-0.05(-0.83%)
Jul 02, 2003
5.557
5.677
5.521
5.649
2,142,888
+0.09(+1.66%)
Jul 01, 2003
5.613
5.623
5.470
5.557
2,650,026
-0.05(-0.98%)
Jun 30, 2003
5.728
5.749
5.584
5.612
1,140,649
-0.12(-2.03%)
Jun 27, 2003
5.743
5.767
5.694
5.728
966,679
-0.01(-0.25%)
Jun 26, 2003
5.640
5.758
5.625
5.742
1,065,153
+0.11(+1.98%)
Jun 25, 2003
5.640
5.675
5.608
5.631
881,883
-0.02(-0.32%)
Jun 24, 2003
5.690
5.712
5.600
5.649
926,196
-0.04(-0.72%)
Jun 23, 2003
5.804
5.804
5.652
5.690
1,015,916
-0.11(-1.95%)
Jun 20, 2003
5.805
5.861
5.804
5.804
1,279,058
+0.00(+0.00%)
Jun 19, 2003
5.815
5.846
5.776
5.804
972,150
-0.00(-0.03%)
Jun 18, 2003
5.845
5.857
5.769
5.805
1,753,372
-0.04(-0.67%)
Jun 17, 2003
5.937
5.937
5.787
5.845
3,052,125
-0.09(-1.54%)
Jun 16, 2003
5.804
5.960
5.794
5.936
1,590,343
+0.15(+2.53%)
Jun 13, 2003
5.792
5.849
5.680
5.790
1,821,756
-0.00(-0.02%)
Jun 12, 2003
5.731
5.822
5.723
5.791
1,450,840
+0.08(+1.33%)
Jun 11, 2003
5.697
5.758
5.671
5.715
1,781,272
+0.04(+0.72%)
Jun 10, 2003
5.627
5.717
5.585
5.674
1,094,694
+0.03(+0.50%)
Jun 09, 2003
5.790
5.794
5.600
5.645
1,794,402
-0.19(-3.18%)
Jun 06, 2003
5.959
6.038
5.831
5.831
1,926,247
-0.11(-1.77%)
Jun 05, 2003
5.863
5.941
5.772
5.936
2,207,990
+0.17(+3.03%)
Jun 04, 2003
5.612
5.792
5.599
5.762
1,046,005
+0.14(+2.57%)
Jun 03, 2003
5.712
5.744
5.580
5.617
2,841,502
-0.13(-2.29%)
Jun 02, 2003
5.688
5.889
5.639
5.749
5,935,205
+0.26(+4.64%)
May 30, 2003
5.282
5.513
5.282
5.494
3,221,171
+0.23(+4.47%)
May 29, 2003
5.296
5.347
5.236
5.259
2,124,288
-0.03(-0.50%)
May 28, 2003
5.255
5.347
5.212
5.285
2,894,021
+0.20(+3.97%)
May 27, 2003
4.977
5.095
4.891
5.083
2,924,110
+0.11(+2.15%)
May 23, 2003
5.159
5.159
4.951
4.976
2,522,558
-0.16(-3.11%)
May 22, 2003
5.050
5.153
5.034
5.136
1,090,318
+0.10(+2.01%)
May 21, 2003
5.104
5.114
5.006
5.035
990,203
-0.08(-1.54%)
May 20, 2003
5.141
5.155
5.077
5.114
1,499,529
-0.01(-0.11%)
May 19, 2003
5.310
5.333
5.081
5.119
2,792,812
-0.26(-4.91%)
May 16, 2003
5.301
5.383
5.255
5.383
2,493,016
+0.12(+2.20%)
May 15, 2003
5.232
5.267
5.182
5.267
1,747,354
+0.06(+1.11%)
May 14, 2003
5.291
5.291
5.141
5.210
2,096,934
-0.08(-1.52%)
May 13, 2003
5.159
5.323
5.118
5.290
2,442,685
+0.13(+2.46%)
May 12, 2003
5.027
5.182
4.956
5.163
4,074,606
-0.11(-2.00%)
May 09, 2003
5.207
5.299
5.195
5.268
881,336
+0.08(+1.50%)
May 08, 2003
5.219
5.232
5.133
5.190
1,197,544
-0.03(-0.66%)
May 07, 2003
5.274
5.287
5.210
5.225
1,188,244
-0.07(-1.31%)
May 06, 2003
5.173
5.328
5.148
5.295
1,570,102
+0.10(+1.90%)
May 05, 2003
5.150
5.374
5.130
5.196
3,211,871
+0.05(+0.89%)
May 02, 2003
4.881
5.200
4.881
5.150
3,715,179
+0.27(+5.62%)
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.