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
Enterprise Products Partners LP
(NY:
EPD
)
28.56
-0.05 (-0.17%)
Official Closing Price
Updated: 7:00 PM EDT, May 17, 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
4.595
4.644
4.508
4.573
1,024,342
-0.07(-1.48%)
Apr 29, 2003
4.535
4.646
4.535
4.642
1,398,631
+0.12(+2.59%)
Apr 28, 2003
4.547
4.662
4.508
4.524
1,083,258
-0.09(-2.06%)
Apr 25, 2003
4.666
4.666
4.565
4.619
827,791
+0.00(+0.09%)
Apr 24, 2003
4.565
4.646
4.484
4.615
931,265
+0.02(+0.44%)
Apr 23, 2003
4.565
4.646
4.545
4.595
1,197,129
+0.05(+1.20%)
Apr 22, 2003
4.492
4.559
4.448
4.541
1,180,791
+0.05(+1.03%)
Apr 21, 2003
4.452
4.502
4.393
4.494
814,424
+0.05(+1.09%)
Apr 17, 2003
4.444
4.458
4.403
4.446
839,178
-0.02(-0.41%)
Apr 16, 2003
4.494
4.494
4.411
4.464
1,253,570
+0.07(+1.61%)
Apr 15, 2003
4.363
4.432
4.359
4.393
582,721
+0.02(+0.46%)
Apr 14, 2003
4.389
4.391
4.335
4.373
689,166
+0.01(+0.18%)
Apr 11, 2003
4.383
4.413
4.322
4.365
452,513
-0.03(-0.69%)
Apr 10, 2003
4.514
4.514
4.363
4.395
1,396,651
-0.02(-0.50%)
Apr 09, 2003
4.300
4.444
4.213
4.417
1,171,880
+0.17(+3.94%)
Apr 08, 2003
4.284
4.284
4.232
4.250
748,082
-0.03(-0.80%)
Apr 07, 2003
4.347
4.359
4.272
4.284
594,604
+0.00(+0.05%)
Apr 04, 2003
4.331
4.331
4.276
4.282
521,825
-0.05(-1.12%)
Apr 03, 2003
4.278
4.351
4.232
4.331
1,256,540
+0.08(+1.85%)
Apr 02, 2003
4.171
4.272
4.171
4.252
1,342,686
+0.04(+1.06%)
Apr 01, 2003
4.191
4.211
4.165
4.207
497,071
-0.00(-0.10%)
Mar 31, 2003
4.191
4.242
4.185
4.211
1,260,501
+0.01(+0.24%)
Mar 28, 2003
4.163
4.217
4.131
4.201
572,325
+0.06(+1.41%)
Mar 27, 2003
4.100
4.143
4.050
4.143
771,846
+0.05(+1.23%)
Mar 26, 2003
4.163
4.232
4.040
4.092
1,355,063
-0.08(-1.89%)
Mar 25, 2003
4.120
4.189
4.092
4.171
808,483
+0.01(+0.24%)
Mar 24, 2003
4.161
4.195
4.131
4.161
801,552
-0.03(-0.72%)
Mar 21, 2003
4.122
4.201
4.122
4.191
757,489
+0.04(+1.02%)
Mar 20, 2003
4.116
4.161
4.078
4.149
494,100
+0.01(+0.29%)
Mar 19, 2003
4.183
4.199
4.080
4.137
875,320
-0.06(-1.44%)
Mar 18, 2003
4.201
4.201
4.102
4.197
1,023,847
+0.04(+0.87%)
Mar 17, 2003
4.139
4.193
4.090
4.161
1,087,714
+0.04(+0.98%)
Mar 14, 2003
4.090
4.139
4.052
4.120
849,575
+0.04(+1.04%)
Mar 13, 2003
4.052
4.110
4.038
4.078
1,053,058
+0.03(+0.65%)
Mar 12, 2003
4.080
4.110
4.007
4.052
1,680,833
-0.03(-0.69%)
Mar 11, 2003
4.054
4.110
4.052
4.080
1,468,439
+0.01(+0.30%)
Mar 10, 2003
4.074
4.100
4.054
4.068
1,751,136
-0.03(-0.69%)
Mar 07, 2003
4.110
4.110
4.050
4.096
751,052
-0.01(-0.30%)
Mar 06, 2003
4.120
4.120
4.060
4.108
1,424,871
+0.04(+0.94%)
Mar 05, 2003
4.058
4.114
4.021
4.070
1,454,081
+0.03(+0.80%)
Mar 04, 2003
4.056
4.058
4.009
4.038
891,658
-0.01(-0.30%)
Mar 03, 2003
4.060
4.068
4.001
4.050
1,463,488
-0.03(-0.69%)
Feb 28, 2003
4.034
4.078
3.991
4.078
1,336,745
+0.08(+1.97%)
Feb 27, 2003
3.955
4.017
3.939
3.999
2,044,230
+0.08(+1.96%)
Feb 26, 2003
3.935
3.967
3.910
3.923
981,765
+0.00(+0.05%)
Feb 25, 2003
3.918
3.957
3.900
3.920
1,221,884
-0.01(-0.36%)
Feb 24, 2003
3.969
3.969
3.898
3.935
1,477,351
-0.01(-0.36%)
Feb 21, 2003
3.898
3.971
3.884
3.949
1,758,067
+0.08(+1.98%)
Feb 20, 2003
3.838
3.896
3.830
3.872
1,034,244
+0.01(+0.37%)
Feb 19, 2003
3.836
3.886
3.807
3.858
1,012,955
+0.04(+0.95%)
Feb 18, 2003
3.826
3.838
3.777
3.822
789,669
+0.00(+0.11%)
Feb 14, 2003
3.828
3.836
3.797
3.817
553,016
+0.02(+0.59%)
Feb 13, 2003
3.844
3.852
3.789
3.795
1,064,940
-0.04(-1.00%)
Feb 12, 2003
3.820
3.866
3.820
3.834
969,882
+0.01(+0.16%)
Feb 11, 2003
3.866
3.866
3.817
3.828
1,056,523
-0.03(-0.73%)
Feb 10, 2003
3.868
3.874
3.836
3.856
1,609,540
+0.02(+0.47%)
Feb 07, 2003
3.878
3.878
3.828
3.838
968,892
+0.00(+0.00%)
Feb 06, 2003
3.820
3.888
3.807
3.838
1,389,224
-0.00(-0.05%)
Feb 05, 2003
3.838
3.876
3.838
3.840
1,940,261
+0.00(+0.05%)
Feb 04, 2003
3.836
3.848
3.787
3.838
1,680,833
+0.02(+0.48%)
Feb 03, 2003
3.848
3.848
3.759
3.820
1,982,838
-0.02(-0.47%)
Jan 31, 2003
3.795
3.848
3.767
3.838
2,009,078
+0.03(+0.80%)
Jan 30, 2003
3.807
3.817
3.777
3.807
1,291,196
-0.02(-0.53%)
Jan 29, 2003
3.737
3.840
3.698
3.828
2,341,284
+0.01(+0.26%)
Jan 28, 2003
3.809
3.838
3.757
3.817
2,570,016
-0.01(-0.32%)
Jan 27, 2003
3.781
3.836
3.716
3.830
2,090,273
+0.03(+0.80%)
Jan 24, 2003
3.817
3.820
3.749
3.799
1,824,409
-0.02(-0.42%)
Jan 23, 2003
3.763
3.815
3.727
3.815
1,726,381
+0.05(+1.45%)
Jan 22, 2003
3.714
3.785
3.714
3.761
1,672,416
+0.04(+0.98%)
Jan 21, 2003
3.811
3.817
3.656
3.725
2,134,336
-0.07(-1.97%)
Jan 17, 2003
3.828
3.828
3.771
3.799
2,211,075
+0.01(+0.32%)
Jan 16, 2003
3.807
3.817
3.757
3.787
2,706,661
+0.01(+0.21%)
Jan 15, 2003
3.777
3.797
3.708
3.779
2,291,280
+0.01(+0.32%)
Jan 14, 2003
3.777
3.828
3.745
3.767
3,658,226
-0.02(-0.53%)
Jan 13, 2003
3.716
3.787
3.698
3.787
5,332,128
+0.11(+3.02%)
Jan 10, 2003
3.613
3.737
3.605
3.676
20,021,968
+0.04(+1.05%)
Jan 09, 2003
3.666
3.674
3.636
3.638
4,687,520
-0.03(-0.77%)
Jan 08, 2003
3.696
3.735
3.628
3.666
1,649,642
-0.03(-0.82%)
Jan 07, 2003
3.767
3.785
3.662
3.696
2,103,145
-0.15(-3.94%)
Jan 06, 2003
3.886
3.918
3.807
3.848
1,719,450
-0.09(-2.26%)
Jan 03, 2003
3.959
3.969
3.918
3.937
690,651
+0.00(+0.00%)
Jan 02, 2003
3.967
3.969
3.878
3.937
618,863
+0.02(+0.46%)
Dec 31, 2002
3.908
3.937
3.858
3.918
581,731
+0.04(+1.09%)
Dec 30, 2002
3.969
3.969
3.874
3.876
398,053
-0.05(-1.34%)
Dec 27, 2002
3.918
3.999
3.916
3.929
487,664
+0.01(+0.26%)
Dec 26, 2002
3.880
3.939
3.862
3.918
487,169
+0.00(+0.10%)
Dec 24, 2002
3.870
3.949
3.870
3.914
306,461
+0.04(+1.15%)
Dec 23, 2002
3.894
3.937
3.848
3.870
579,751
-0.02(-0.62%)
Dec 20, 2002
3.888
3.969
3.888
3.894
1,661,029
+0.01(+0.31%)
Dec 19, 2002
3.836
3.888
3.799
3.882
1,369,916
+0.08(+2.02%)
Dec 18, 2002
3.838
3.838
3.783
3.805
2,135,821
+0.09(+2.39%)
Dec 17, 2002
3.676
3.755
3.656
3.716
423,302
+0.00(+0.05%)
Dec 16, 2002
3.735
3.791
3.666
3.714
958,990
-0.00(-0.05%)
Dec 13, 2002
3.575
3.716
3.575
3.716
696,097
+0.12(+3.37%)
Dec 12, 2002
3.615
3.640
3.559
3.595
376,269
-0.04(-1.11%)
Dec 11, 2002
3.605
3.636
3.545
3.636
481,228
+0.06(+1.70%)
Dec 10, 2002
3.444
3.575
3.444
3.575
505,982
+0.04(+1.14%)
Dec 09, 2002
3.615
3.656
3.515
3.535
784,718
-0.08(-2.23%)
Dec 06, 2002
3.585
3.615
3.569
3.615
631,735
+0.04(+1.24%)
Dec 05, 2002
3.595
3.595
3.535
3.571
463,900
+0.01(+0.34%)
Dec 04, 2002
3.515
3.599
3.484
3.559
382,705
+0.03(+0.97%)
Dec 03, 2002
3.591
3.591
3.454
3.525
482,218
-0.04(-1.02%)
Dec 02, 2002
3.605
3.605
3.512
3.561
381,715
-0.03(-0.73%)
Nov 29, 2002
3.585
3.605
3.585
3.587
132,189
-0.01(-0.28%)
Nov 27, 2002
3.565
3.605
3.500
3.597
332,701
+0.08(+2.36%)
Nov 26, 2002
3.555
3.626
3.478
3.515
457,959
-0.07(-1.97%)
Nov 25, 2002
3.615
3.634
3.519
3.585
345,573
+0.00(+0.00%)
Nov 22, 2002
3.434
3.595
3.434
3.585
692,632
+0.15(+4.35%)
Nov 21, 2002
3.480
3.517
3.315
3.436
1,187,227
-0.05(-1.33%)
Nov 20, 2002
3.535
3.565
3.436
3.482
871,359
-0.14(-3.96%)
Nov 19, 2002
3.605
3.666
3.605
3.626
372,803
-0.01(-0.33%)
Nov 18, 2002
3.595
3.676
3.565
3.638
323,294
+0.00(+0.11%)
Nov 15, 2002
3.512
3.636
3.474
3.634
408,945
+0.12(+3.39%)
Nov 14, 2002
3.494
3.527
3.444
3.515
524,301
+0.06(+1.75%)
Nov 13, 2002
3.464
3.512
3.446
3.454
371,813
+0.02(+0.47%)
Nov 12, 2002
3.478
3.535
3.383
3.438
867,399
-0.06(-1.62%)
Nov 11, 2002
3.551
3.551
3.442
3.494
289,628
-0.04(-1.14%)
Nov 08, 2002
3.567
3.575
3.515
3.535
257,447
-0.03(-0.85%)
Nov 07, 2002
3.615
3.676
3.565
3.565
303,985
-0.03(-0.73%)
Nov 06, 2002
3.515
3.615
3.484
3.591
478,257
+0.11(+3.07%)
Nov 05, 2002
3.474
3.547
3.470
3.484
636,191
-0.07(-1.99%)
Nov 04, 2002
3.727
3.727
3.512
3.555
655,500
-0.11(-3.03%)
Nov 01, 2002
3.761
3.761
3.666
3.666
474,792
-0.09(-2.52%)
Oct 31, 2002
3.755
3.765
3.686
3.761
749,567
+0.02(+0.65%)
Oct 30, 2002
3.706
3.737
3.644
3.737
603,020
+0.08(+2.21%)
Oct 29, 2002
3.686
3.787
3.567
3.656
565,393
-0.08(-2.16%)
Oct 28, 2002
3.820
3.820
3.700
3.737
638,667
-0.04(-1.07%)
Oct 25, 2002
3.777
3.795
3.739
3.777
515,884
+0.01(+0.27%)
Oct 24, 2002
3.747
3.803
3.737
3.767
586,682
+0.05(+1.36%)
Oct 23, 2002
3.737
3.757
3.656
3.716
276,260
-0.02(-0.59%)
Oct 22, 2002
3.686
3.777
3.595
3.739
1,212,972
+0.10(+2.83%)
Oct 21, 2002
3.496
3.706
3.474
3.636
424,292
+0.11(+3.15%)
Oct 18, 2002
3.593
3.593
3.504
3.525
473,306
-0.06(-1.63%)
Oct 17, 2002
3.656
3.676
3.555
3.583
641,637
-0.03(-0.89%)
Oct 16, 2002
3.575
3.622
3.543
3.615
534,698
-0.06(-1.65%)
Oct 15, 2002
3.636
3.676
3.618
3.676
717,881
+0.04(+1.22%)
Oct 14, 2002
3.577
3.656
3.571
3.632
477,762
+0.06(+1.58%)
Oct 11, 2002
3.535
3.595
3.521
3.575
1,239,212
+0.14(+4.12%)
Oct 10, 2002
3.535
3.555
3.353
3.434
1,799,160
-0.13(-3.57%)
Oct 09, 2002
3.737
3.737
3.500
3.561
1,405,562
-0.18(-4.70%)
Oct 08, 2002
3.737
3.777
3.686
3.737
1,470,914
+0.00(+0.00%)
Oct 07, 2002
3.767
3.787
3.737
3.737
746,101
-0.08(-2.12%)
Oct 04, 2002
3.817
3.828
3.733
3.817
2,453,670
-0.01(-0.26%)
Oct 03, 2002
3.817
3.828
3.719
3.828
57,331,520
-0.01(-0.21%)
Oct 02, 2002
3.854
3.856
3.836
3.836
2,301,677
-0.06(-1.50%)
Oct 01, 2002
3.949
3.979
3.848
3.894
873,340
-0.05(-1.18%)
Sep 30, 2002
4.062
4.062
3.884
3.941
938,692
-0.12(-2.94%)
Sep 27, 2002
4.203
4.203
4.060
4.060
334,681
-0.17(-3.92%)
Sep 26, 2002
4.100
4.242
4.100
4.225
177,737
+0.11(+2.55%)
Sep 25, 2002
4.240
4.272
4.120
4.120
237,148
-0.10(-2.39%)
Sep 24, 2002
4.393
4.444
4.203
4.221
406,964
-0.13(-3.02%)
Sep 23, 2002
4.324
4.403
4.244
4.353
172,786
+0.03(+0.65%)
Sep 20, 2002
4.413
4.442
4.322
4.324
144,071
-0.11(-2.46%)
Sep 19, 2002
4.343
4.490
4.286
4.434
339,632
+0.09(+2.09%)
Sep 18, 2002
4.302
4.343
4.294
4.343
61,886
+0.06(+1.37%)
Sep 17, 2002
4.393
4.403
4.242
4.284
208,433
-0.08(-1.76%)
Sep 16, 2002
4.272
4.373
4.221
4.361
134,169
+0.09(+2.08%)
Sep 13, 2002
4.242
4.272
4.211
4.272
115,356
+0.05(+1.20%)
Sep 12, 2002
4.242
4.262
4.221
4.221
97,037
+0.00(+0.00%)
Sep 11, 2002
4.272
4.272
4.151
4.221
244,574
-0.05(-1.18%)
Sep 10, 2002
4.292
4.326
4.262
4.272
49,509
+0.00(+0.00%)
Sep 09, 2002
4.312
4.331
4.260
4.272
61,391
-0.01(-0.24%)
Sep 06, 2002
4.242
4.333
4.236
4.282
94,067
+0.05(+1.19%)
Sep 05, 2002
4.252
4.302
4.171
4.232
193,580
-0.07(-1.64%)
Sep 04, 2002
4.403
4.403
4.262
4.302
495,090
-0.10(-2.29%)
Sep 03, 2002
4.403
4.403
4.322
4.403
135,654
+0.00(+0.00%)
Aug 30, 2002
4.381
4.417
4.371
4.403
73,273
+0.02(+0.51%)
Aug 29, 2002
4.444
4.444
4.349
4.381
105,454
-0.06(-1.41%)
Aug 28, 2002
4.413
4.484
4.393
4.444
14,951,743
+0.01(+0.23%)
Aug 27, 2002
4.391
4.444
4.391
4.434
151,992
+0.04(+0.97%)
Aug 26, 2002
4.343
4.391
4.292
4.391
134,664
+0.07(+1.54%)
Aug 23, 2002
4.371
4.393
4.302
4.324
75,748
-0.07(-1.52%)
Aug 22, 2002
4.244
4.393
4.244
4.391
135,654
+0.15(+3.47%)
Aug 21, 2002
4.181
4.244
4.120
4.244
91,591
+0.05(+1.20%)
Aug 20, 2002
4.161
4.219
4.102
4.193
243,089
-0.05(-1.10%)
Aug 16, 2002
4.193
4.240
4.104
4.240
181,203
+0.01(+0.14%)
Aug 15, 2002
4.278
4.278
4.197
4.234
152,983
-0.04(-1.04%)
Aug 14, 2002
4.191
4.282
4.163
4.278
143,081
+0.05(+1.15%)
Aug 13, 2002
4.312
4.312
4.191
4.230
188,629
-0.05(-1.23%)
Aug 12, 2002
4.423
4.423
4.262
4.282
185,659
+0.22(+5.47%)
Aug 07, 2002
3.939
4.060
3.904
4.060
206,947
+0.16(+4.15%)
Aug 06, 2002
4.019
4.040
3.836
3.898
362,901
-0.03(-0.77%)
Aug 05, 2002
4.201
4.203
3.868
3.929
545,590
-0.31(-7.38%)
Aug 02, 2002
4.116
4.312
4.110
4.242
414,886
+0.18(+4.32%)
Aug 01, 2002
4.040
4.131
3.878
4.066
507,963
-0.00(-0.05%)
Jul 31, 2002
3.575
4.096
3.557
4.068
708,475
+0.48(+13.40%)
Jul 30, 2002
3.638
3.642
3.486
3.587
444,096
-0.07(-2.04%)
Jul 29, 2002
3.650
3.767
3.618
3.662
319,333
-0.05(-1.47%)
Jul 26, 2002
3.696
3.757
3.666
3.716
252,496
+0.02(+0.55%)
Jul 25, 2002
3.545
3.696
3.504
3.696
252,991
+0.20(+5.78%)
Jul 24, 2002
3.232
3.515
3.030
3.494
845,615
+0.11(+3.28%)
Jul 23, 2002
3.474
3.504
3.060
3.383
786,699
-0.13(-3.79%)
Jul 22, 2002
3.761
3.761
3.383
3.517
467,365
-0.29(-7.59%)
Jul 19, 2002
3.828
3.918
3.781
3.805
493,605
+0.08(+2.11%)
Jul 17, 2002
3.585
3.767
3.585
3.727
348,048
+0.05(+1.32%)
Jul 12, 2002
3.716
3.763
3.678
3.678
169,321
+0.00(+0.05%)
Jul 11, 2002
3.727
3.727
3.615
3.676
297,549
-0.07(-1.89%)
Jul 10, 2002
3.916
3.916
3.727
3.747
332,205
-0.16(-4.13%)
Jul 09, 2002
3.850
3.908
3.850
3.908
206,452
+0.05(+1.41%)
Jul 08, 2002
3.787
3.854
3.787
3.854
379,734
+0.07(+1.76%)
Jul 05, 2002
3.662
3.787
3.662
3.787
175,757
+0.15(+4.11%)
Jul 04, 2002
3.626
3.704
3.601
3.638
466,870
+0.00(+0.00%)
Jul 03, 2002
3.626
3.704
3.601
3.638
466,870
+0.06(+1.75%)
Jul 02, 2002
3.484
3.593
3.484
3.575
441,621
+0.12(+3.51%)
Jul 01, 2002
3.284
3.565
3.262
3.454
1,019,887
+0.17(+5.23%)
Jun 28, 2002
3.636
3.725
3.282
3.282
1,693,210
-0.49(-12.96%)
Jun 27, 2002
3.838
3.939
3.763
3.771
463,405
-0.10(-2.51%)
Jun 26, 2002
3.959
3.979
3.801
3.868
722,832
-0.10(-2.49%)
Jun 25, 2002
4.019
4.080
3.961
3.967
341,117
-0.14(-3.35%)
Jun 21, 2002
4.151
4.199
4.060
4.104
375,278
-0.08(-2.03%)
Jun 20, 2002
4.250
4.322
4.149
4.189
407,954
-0.10(-2.35%)
Jun 19, 2002
4.343
4.357
4.290
4.290
372,803
-0.07(-1.67%)
Jun 18, 2002
4.413
4.440
4.357
4.363
263,388
+0.00(+0.05%)
Jun 17, 2002
4.395
4.395
4.347
4.361
209,423
-0.06(-1.37%)
Jun 14, 2002
4.393
4.427
4.363
4.421
129,713
+0.04(+0.88%)
Jun 12, 2002
4.454
4.488
4.383
4.383
119,811
-0.08(-1.81%)
Jun 11, 2002
4.393
4.494
4.383
4.464
179,717
+0.04(+0.91%)
Jun 10, 2002
4.363
4.450
4.347
4.423
94,562
+0.05(+1.15%)
Jun 07, 2002
4.363
4.383
4.347
4.373
138,130
+0.02(+0.46%)
Jun 06, 2002
4.363
4.458
4.351
4.353
240,614
+0.00(+0.05%)
Jun 05, 2002
4.373
4.409
4.351
4.351
200,016
-0.16(-3.58%)
May 31, 2002
4.494
4.539
4.494
4.512
138,625
-0.06(-1.28%)
May 28, 2002
4.597
4.605
4.444
4.571
432,709
-0.11(-2.25%)
May 27, 2002
4.726
4.747
4.674
4.676
130,208
+0.00(+0.00%)
May 24, 2002
4.726
4.747
4.674
4.676
130,208
-0.04(-0.81%)
May 23, 2002
4.757
4.773
4.706
4.714
153,973
+0.01(+0.17%)
May 22, 2002
4.716
4.732
4.636
4.706
123,277
+0.02(+0.43%)
May 21, 2002
4.767
4.777
4.682
4.686
342,107
-0.08(-1.69%)
May 20, 2002
4.787
4.848
4.767
4.767
204,472
+0.04(+0.85%)
May 17, 2002
4.555
4.807
4.553
4.726
283,191
+0.10(+2.18%)
May 16, 2002
4.795
4.848
4.625
4.625
261,407
-0.04(-0.87%)
May 14, 2002
4.646
4.701
4.636
4.666
179,222
-0.00(-0.04%)
May 13, 2002
4.613
4.668
4.605
4.668
183,183
+0.08(+1.72%)
May 10, 2002
4.554
4.594
4.549
4.589
103,969
+0.03(+0.55%)
May 09, 2002
4.495
4.570
4.491
4.564
179,222
+0.07(+1.53%)
May 08, 2002
4.565
4.566
4.494
4.495
486,179
-0.07(-1.55%)
May 07, 2002
4.677
4.677
4.559
4.566
173,281
-0.11(-2.35%)
May 06, 2002
4.639
4.701
4.635
4.676
202,987
+0.03(+0.61%)
May 03, 2002
4.631
4.649
4.585
4.648
214,869
+0.03(+0.57%)
May 02, 2002
4.580
4.629
4.484
4.621
432,709
+0.05(+0.99%)
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.