Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

RPM International Inc (NY: RPM )

113.07 -0.30 (-0.26%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2004 10.56 10.64 10.40 10.53 734,495 +0.03(+0.33%)
Apr 29, 2004 10.71 10.72 10.37 10.49 480,208 -0.16(-1.51%)
Apr 28, 2004 10.90 10.90 10.54 10.65 613,440 -0.21(-1.93%)
Apr 27, 2004 10.85 10.95 10.78 10.86 404,710 +0.03(+0.26%)
Apr 26, 2004 10.98 10.99 10.76 10.83 618,741 -0.13(-1.15%)
Apr 23, 2004 11.06 11.08 10.82 10.96 692,807 -0.08(-0.70%)
Apr 22, 2004 10.82 11.04 10.76 11.04 933,627 +0.27(+2.53%)
Apr 21, 2004 10.82 10.89 10.68 10.76 767,589 +0.01(+0.07%)
Apr 20, 2004 10.90 11.01 10.75 10.76 438,949 -0.19(-1.72%)
Apr 19, 2004 11.06 11.06 10.82 10.95 671,031 -0.03(-0.32%)
Apr 16, 2004 10.98 11.04 10.91 10.98 648,539 -0.03(-0.25%)
Apr 15, 2004 10.99 11.11 10.95 11.01 591,378 +0.08(+0.70%)
Apr 14, 2004 10.99 11.06 10.91 10.93 526,768 -0.04(-0.38%)
Apr 13, 2004 11.31 11.31 10.97 10.97 952,538 -0.31(-2.78%)
Apr 12, 2004 11.15 11.32 11.12 11.29 581,923 +0.15(+1.38%)
Apr 08, 2004 11.62 11.65 10.99 11.13 1,213,272 -0.57(-4.89%)
Apr 07, 2004 11.83 11.83 11.49 11.71 445,109 -0.13(-1.06%)
Apr 06, 2004 11.81 11.83 11.71 11.83 426,056 +0.03(+0.24%)
Apr 05, 2004 11.85 11.85 11.73 11.80 573,471 +0.01(+0.12%)
Apr 02, 2004 11.69 11.87 11.68 11.79 578,055 +0.11(+0.96%)
Apr 01, 2004 11.50 11.68 11.48 11.68 631,061 +0.13(+1.15%)
Mar 31, 2004 11.32 11.55 11.27 11.55 775,325 +0.24(+2.16%)
Mar 30, 2004 11.26 11.31 11.21 11.30 365,027 +0.04(+0.37%)
Mar 29, 2004 11.10 11.29 11.10 11.26 562,010 +0.12(+1.06%)
Mar 26, 2004 11.06 11.22 11.06 11.14 800,252 +0.04(+0.38%)
Mar 25, 2004 10.92 11.15 10.86 11.10 590,519 +0.24(+2.25%)
Mar 24, 2004 10.82 10.88 10.76 10.85 974,170 -0.03(-0.32%)
Mar 23, 2004 10.76 10.90 10.72 10.89 710,714 +0.24(+2.29%)
Mar 22, 2004 10.68 10.81 10.62 10.64 883,056 -0.16(-1.49%)
Mar 19, 2004 10.78 10.88 10.70 10.81 663,868 +0.15(+1.38%)
Mar 18, 2004 10.64 10.71 10.59 10.66 652,694 -0.03(-0.26%)
Mar 17, 2004 10.54 10.71 10.54 10.69 775,181 +0.27(+2.61%)
Mar 16, 2004 10.54 10.64 10.34 10.41 841,797 -0.09(-0.86%)
Mar 15, 2004 10.78 10.82 10.50 10.51 803,260 -0.21(-1.96%)
Mar 12, 2004 10.58 10.73 10.58 10.71 942,509 +0.20(+1.93%)
Mar 11, 2004 10.28 10.68 10.28 10.51 846,668 +0.05(+0.47%)
Mar 10, 2004 10.82 10.85 10.33 10.46 1,014,283 -0.37(-3.41%)
Mar 09, 2004 10.95 11.01 10.75 10.83 1,032,190 -0.20(-1.77%)
Mar 08, 2004 11.08 11.13 10.94 11.03 949,672 -0.13(-1.13%)
Mar 05, 2004 11.10 11.17 11.04 11.15 724,754 -0.08(-0.75%)
Mar 04, 2004 11.17 11.24 11.07 11.24 512,872 +0.07(+0.62%)
Mar 03, 2004 11.08 11.17 10.93 11.17 981,906 +0.00(+0.00%)
Mar 02, 2004 11.17 11.18 11.11 11.17 974,027 +0.00(+0.00%)
Mar 01, 2004 11.24 11.32 11.13 11.17 1,139,492 -0.17(-1.48%)
Feb 27, 2004 11.33 11.34 11.20 11.34 500,121 +0.08(+0.68%)
Feb 26, 2004 11.20 11.27 11.13 11.26 486,082 +0.09(+0.81%)
Feb 25, 2004 11.24 11.26 11.09 11.17 467,172 +0.00(+0.00%)
Feb 24, 2004 11.16 11.29 11.05 11.17 802,114 +0.01(+0.13%)
Feb 23, 2004 11.49 11.64 11.08 11.15 1,012,420 -0.42(-3.62%)
Feb 20, 2004 11.66 11.69 11.36 11.57 611,005 -0.09(-0.78%)
Feb 19, 2004 11.73 11.85 11.66 11.66 390,671 -0.04(-0.36%)
Feb 18, 2004 11.73 11.79 11.66 11.71 496,826 -0.03(-0.30%)
Feb 17, 2004 11.68 11.77 11.64 11.74 410,011 +0.22(+1.94%)
Feb 13, 2004 11.53 11.55 11.34 11.52 772,746 -0.08(-0.72%)
Feb 12, 2004 11.76 11.76 11.55 11.60 353,566 -0.16(-1.36%)
Feb 11, 2004 11.78 11.80 11.57 11.76 497,829 +0.00(+0.00%)
Feb 10, 2004 11.66 11.84 11.59 11.76 576,909 +0.17(+1.44%)
Feb 09, 2004 11.80 11.83 11.52 11.59 366,173 -0.12(-1.01%)
Feb 06, 2004 11.49 11.75 11.48 11.71 541,810 +0.22(+1.94%)
Feb 05, 2004 11.30 11.66 11.30 11.49 571,895 +0.19(+1.67%)
Feb 04, 2004 11.43 11.48 10.90 11.30 899,818 -0.09(-0.80%)
Feb 03, 2004 11.68 11.68 11.24 11.39 646,247 -0.31(-2.68%)
Feb 02, 2004 11.76 11.79 11.41 11.71 546,108 -0.09(-0.77%)
Jan 30, 2004 11.45 11.80 11.45 11.80 603,842 +0.23(+1.99%)
Jan 29, 2004 11.66 11.73 11.44 11.57 602,839 -0.17(-1.43%)
Jan 28, 2004 11.81 11.89 11.62 11.73 520,035 -0.08(-0.71%)
Jan 27, 2004 11.84 11.88 11.74 11.82 673,466 -0.01(-0.06%)
Jan 26, 2004 11.67 11.89 11.64 11.82 607,853 +0.08(+0.71%)
Jan 23, 2004 11.89 11.99 11.74 11.74 638,224 -0.10(-0.88%)
Jan 22, 2004 12.01 12.03 11.80 11.85 586,078 -0.09(-0.76%)
Jan 21, 2004 12.02 12.03 11.86 11.94 599,974 +0.00(+0.00%)
Jan 20, 2004 11.71 11.95 11.71 11.94 787,645 +0.17(+1.48%)
Jan 16, 2004 11.83 11.84 11.66 11.76 616,019 +0.00(+0.00%)
Jan 15, 2004 11.76 11.82 11.66 11.76 565,591 +0.00(+0.00%)
Jan 14, 2004 11.80 11.80 11.66 11.76 445,682 +0.03(+0.30%)
Jan 13, 2004 11.70 11.80 11.58 11.73 782,058 +0.20(+1.76%)
Jan 12, 2004 11.69 11.76 11.49 11.52 798,103 -0.06(-0.48%)
Jan 09, 2004 11.69 11.75 11.33 11.58 906,694 -0.22(-1.83%)
Jan 08, 2004 11.73 11.80 11.59 11.80 787,215 +0.20(+1.68%)
Jan 07, 2004 11.54 11.64 11.38 11.60 699,540 +0.20(+1.78%)
Jan 06, 2004 11.76 11.78 11.27 11.40 1,352,234 -0.31(-2.62%)
Jan 05, 2004 11.64 11.73 11.60 11.71 676,618 +0.17(+1.51%)
Jan 02, 2004 11.48 11.61 11.41 11.53 607,710 +0.04(+0.36%)
Dec 31, 2003 11.42 11.51 11.35 11.49 746,099 +0.07(+0.61%)
Dec 30, 2003 11.23 11.41 11.22 11.42 607,567 +0.19(+1.68%)
Dec 29, 2003 11.17 11.28 11.13 11.23 640,373 +0.12(+1.07%)
Dec 26, 2003 11.08 11.15 11.04 11.11 182,800 +0.05(+0.44%)
Dec 24, 2003 11.10 11.13 11.02 11.06 147,558 -0.03(-0.31%)
Dec 23, 2003 11.13 11.14 11.04 11.10 455,424 +0.07(+0.63%)
Dec 22, 2003 11.10 11.13 10.94 11.03 665,014 -0.10(-0.94%)
Dec 19, 2003 11.10 11.13 10.97 11.13 852,685 +0.08(+0.76%)
Dec 18, 2003 10.90 10.99 10.88 11.05 353,423 +0.18(+1.67%)
Dec 17, 2003 11.14 11.14 10.87 10.87 594,817 -0.23(-2.08%)
Dec 16, 2003 10.94 11.10 10.89 11.10 423,620 +0.09(+0.82%)
Dec 15, 2003 11.17 11.18 10.88 11.01 668,166 -0.03(-0.32%)
Dec 12, 2003 10.96 11.04 10.78 11.04 607,137 +0.15(+1.41%)
Dec 11, 2003 10.82 10.90 10.79 10.89 536,939 +0.02(+0.19%)
Dec 10, 2003 10.82 10.88 10.76 10.87 464,593 +0.07(+0.65%)
Dec 09, 2003 10.82 10.85 10.77 10.80 476,340 +0.01(+0.06%)
Dec 08, 2003 10.70 10.78 10.70 10.79 435,654 +0.16(+1.51%)
Dec 05, 2003 10.74 10.74 10.51 10.63 433,219 -0.12(-1.10%)
Dec 04, 2003 10.74 10.78 10.69 10.75 645,674 +0.13(+1.18%)
Dec 03, 2003 10.68 10.77 10.62 10.62 603,555 +0.01(+0.13%)
Dec 02, 2003 10.59 10.69 10.55 10.61 466,598 -0.08(-0.78%)
Dec 01, 2003 10.42 10.67 10.42 10.69 705,987 +0.13(+1.26%)
Nov 28, 2003 10.42 10.63 10.42 10.56 143,690 -0.03(-0.33%)
Nov 26, 2003 10.58 10.62 10.51 10.60 392,390 +0.03(+0.33%)
Nov 25, 2003 10.22 10.56 10.22 10.56 553,271 +0.29(+2.79%)
Nov 24, 2003 10.09 10.32 10.09 10.28 397,547 +0.12(+1.17%)
Nov 21, 2003 10.16 10.25 10.02 10.16 360,443 -0.01(-0.07%)
Nov 20, 2003 10.26 10.34 10.13 10.16 384,224 -0.17(-1.62%)
Nov 19, 2003 10.42 10.43 10.30 10.33 579,058 -0.02(-0.20%)
Nov 18, 2003 10.38 10.51 10.33 10.35 805,123 -0.08(-0.74%)
Nov 17, 2003 10.43 10.44 10.21 10.43 606,850 -0.15(-1.39%)
Nov 14, 2003 10.54 10.67 10.48 10.58 859,132 -0.06(-0.59%)
Nov 13, 2003 10.30 10.64 10.30 10.64 667,450 +0.34(+3.25%)
Nov 12, 2003 10.25 10.33 10.17 10.30 392,533 +0.10(+0.96%)
Nov 11, 2003 10.37 10.37 10.12 10.21 358,150 -0.07(-0.68%)
Nov 10, 2003 10.47 10.53 10.30 10.28 487,944 -0.20(-1.87%)
Nov 07, 2003 10.44 10.57 10.43 10.47 952,967 +0.05(+0.47%)
Nov 06, 2003 10.23 10.37 10.20 10.42 510,723 +0.23(+2.26%)
Nov 05, 2003 10.22 10.22 10.12 10.19 726,473 +0.03(+0.34%)
Nov 04, 2003 10.22 10.22 10.12 10.16 406,594 +0.03(+0.28%)
Nov 03, 2003 10.09 10.21 10.11 10.13 479,205 +0.04(+0.42%)
Oct 31, 2003 9.982 10.13 9.954 10.09 443,820 +0.10(+1.05%)
Oct 30, 2003 10.23 10.23 9.877 9.982 781,342 -0.15(-1.52%)
Oct 29, 2003 9.870 10.14 9.807 10.14 724,610 +0.27(+2.69%)
Oct 28, 2003 9.821 9.870 9.731 9.870 355,285 +0.13(+1.29%)
Oct 27, 2003 9.772 9.891 9.703 9.745 380,356 -0.01(-0.07%)
Oct 24, 2003 9.633 9.786 9.605 9.751 469,320 +0.05(+0.50%)
Oct 23, 2003 9.772 9.849 9.668 9.703 463,017 -0.10(-1.07%)
Oct 22, 2003 9.877 9.912 9.772 9.807 800,252 -0.16(-1.61%)
Oct 21, 2003 9.891 9.982 9.835 9.968 815,008 +0.15(+1.49%)
Oct 20, 2003 9.807 9.870 9.772 9.821 769,881 +0.00(+0.00%)
Oct 17, 2003 9.954 9.961 9.793 9.821 429,637 -0.10(-0.99%)
Oct 16, 2003 9.898 9.933 9.842 9.919 626,334 -0.03(-0.35%)
Oct 15, 2003 10.06 10.06 9.800 9.954 640,373 -0.03(-0.28%)
Oct 14, 2003 9.975 9.982 9.891 9.982 759,423 +0.01(+0.14%)
Oct 13, 2003 9.842 9.961 9.891 9.968 633,640 +0.13(+1.28%)
Oct 10, 2003 9.800 9.898 9.800 9.842 564,445 +0.10(+1.08%)
Oct 09, 2003 9.842 9.863 9.689 9.738 706,273 -0.10(-1.06%)
Oct 08, 2003 9.724 9.898 9.626 9.842 949,816 +0.12(+1.22%)
Oct 07, 2003 9.640 9.751 9.500 9.724 599,114 +0.08(+0.87%)
Oct 06, 2003 9.633 9.668 9.570 9.640 429,494 +0.03(+0.29%)
Oct 03, 2003 9.542 9.598 9.493 9.612 606,134 +0.14(+1.47%)
Oct 02, 2003 9.430 9.542 9.395 9.472 519,175 +0.08(+0.82%)
Oct 01, 2003 9.137 9.361 9.116 9.395 610,289 +0.28(+3.06%)
Sep 30, 2003 9.340 9.340 9.074 9.116 698,967 -0.27(-2.83%)
Sep 29, 2003 9.291 9.382 9.277 9.382 638,224 +0.14(+1.51%)
Sep 26, 2003 9.214 9.361 9.116 9.242 498,402 -0.04(-0.45%)
Sep 25, 2003 9.395 9.402 9.235 9.284 388,235 -0.03(-0.37%)
Sep 24, 2003 9.423 9.430 9.284 9.319 699,826 -0.10(-1.11%)
Sep 23, 2003 9.312 9.444 9.305 9.423 981,190 +0.13(+1.35%)
Sep 22, 2003 9.521 9.521 9.263 9.298 796,527 -0.29(-3.06%)
Sep 19, 2003 9.535 9.633 9.493 9.591 633,354 +0.16(+1.70%)
Sep 18, 2003 9.354 9.521 9.333 9.430 555,993 +0.15(+1.58%)
Sep 17, 2003 9.472 9.493 9.263 9.284 989,212 -0.27(-2.78%)
Sep 16, 2003 9.458 9.570 9.395 9.549 1,093,506 +0.09(+0.96%)
Sep 15, 2003 9.284 9.458 9.249 9.458 1,158,976 +0.10(+1.12%)
Sep 12, 2003 9.389 9.430 9.214 9.354 1,097,947 +0.03(+0.37%)
Sep 11, 2003 9.228 9.389 9.221 9.319 988,639 +0.06(+0.60%)
Sep 10, 2003 9.284 9.284 9.200 9.263 1,263,269 -0.06(-0.67%)
Sep 09, 2003 9.528 9.549 9.312 9.326 808,991 -0.20(-2.05%)
Sep 08, 2003 9.612 9.724 9.521 9.521 1,042,648 -0.07(-0.73%)
Sep 05, 2003 9.598 9.738 9.549 9.591 627,910 -0.08(-0.79%)
Sep 04, 2003 9.458 9.703 9.458 9.668 857,699 +0.10(+1.09%)
Sep 03, 2003 9.598 9.647 9.493 9.563 518,745 +0.00(+0.00%)
Sep 02, 2003 9.563 9.626 9.465 9.563 799,822 +0.04(+0.44%)
Aug 29, 2003 9.402 9.542 9.361 9.521 714,009 +0.11(+1.19%)
Aug 28, 2003 9.507 9.549 9.368 9.409 834,921 -0.03(-0.30%)
Aug 27, 2003 9.340 9.493 9.305 9.437 511,296 +0.10(+1.05%)
Aug 26, 2003 9.354 9.423 9.249 9.340 765,296 -0.01(-0.15%)
Aug 25, 2003 9.514 9.528 9.333 9.354 812,142 -0.09(-0.96%)
Aug 22, 2003 9.689 9.703 9.402 9.444 645,244 -0.19(-1.96%)
Aug 21, 2003 9.598 9.682 9.479 9.633 709,855 +0.10(+1.10%)
Aug 20, 2003 9.598 9.661 9.458 9.528 500,694 -0.04(-0.44%)
Aug 19, 2003 9.528 9.654 9.493 9.570 642,809 +0.09(+0.96%)
Aug 18, 2003 9.528 9.598 9.458 9.479 538,229 +0.02(+0.22%)
Aug 15, 2003 9.528 9.528 9.186 9.458 595,963 -0.03(-0.37%)
Aug 14, 2003 9.598 9.654 9.437 9.493 632,064 -0.03(-0.37%)
Aug 13, 2003 9.668 9.703 9.486 9.528 550,692 -0.07(-0.73%)
Aug 12, 2003 9.563 9.703 9.528 9.598 483,217 +0.10(+1.10%)
Aug 11, 2003 9.696 9.696 9.389 9.493 715,155 -0.17(-1.73%)
Aug 08, 2003 9.619 9.731 9.598 9.661 320,186 +0.05(+0.51%)
Aug 07, 2003 9.563 9.696 9.500 9.612 509,290 +0.05(+0.51%)
Aug 06, 2003 9.654 9.682 9.563 9.563 333,939 -0.14(-1.44%)
Aug 05, 2003 9.814 9.814 9.612 9.703 495,824 -0.10(-1.00%)
Aug 04, 2003 9.807 9.835 9.633 9.800 692,807 +0.15(+1.59%)
Aug 01, 2003 9.877 9.912 9.640 9.647 464,163 -0.17(-1.78%)
Jul 31, 2003 9.863 9.877 9.738 9.821 973,024 -0.04(-0.42%)
Jul 30, 2003 9.738 9.898 9.703 9.863 771,313 +0.20(+2.02%)
Jul 29, 2003 9.772 9.842 9.619 9.668 786,356 -0.08(-0.86%)
Jul 28, 2003 9.423 9.772 9.423 9.751 1,307,394 +0.45(+4.88%)
Jul 25, 2003 9.416 9.458 9.249 9.298 747,962 -0.10(-1.04%)
Jul 24, 2003 9.423 9.458 9.277 9.395 454,421 +0.05(+0.52%)
Jul 23, 2003 9.444 9.458 8.572 9.347 690,371 -0.07(-0.74%)
Jul 22, 2003 9.347 9.451 9.305 9.416 318,897 +0.14(+1.50%)
Jul 21, 2003 9.430 9.458 9.242 9.277 232,368 -0.15(-1.63%)
Jul 18, 2003 9.242 9.430 9.221 9.430 417,317 +0.26(+2.82%)
Jul 17, 2003 9.242 9.242 9.144 9.172 309,585 -0.08(-0.83%)
Jul 16, 2003 9.319 9.389 9.137 9.249 390,097 -0.02(-0.23%)
Jul 15, 2003 9.284 9.305 9.179 9.270 388,378 -0.04(-0.45%)
Jul 14, 2003 9.354 9.402 9.256 9.312 497,686 +0.03(+0.38%)
Jul 11, 2003 9.214 9.389 9.214 9.277 500,121 +0.13(+1.45%)
Jul 10, 2003 9.458 9.479 9.074 9.144 1,391,917 -0.34(-3.53%)
Jul 09, 2003 9.549 9.577 9.437 9.479 696,102 +0.03(+0.37%)
Jul 08, 2003 9.493 9.668 9.437 9.444 1,030,901 -0.10(-1.02%)
Jul 07, 2003 9.605 9.633 9.493 9.542 611,148 +0.08(+0.81%)
Jul 03, 2003 9.514 9.549 9.368 9.465 266,177 -0.05(-0.51%)
Jul 02, 2003 9.451 9.528 9.444 9.514 613,727 +0.06(+0.66%)
Jul 01, 2003 9.598 9.598 9.298 9.451 693,809 -0.15(-1.53%)
Jun 30, 2003 9.319 9.703 9.291 9.598 1,070,441 +0.31(+3.38%)
Jun 27, 2003 9.598 9.598 9.242 9.284 601,980 -0.28(-2.92%)
Jun 26, 2003 9.340 9.598 9.193 9.563 889,646 +0.25(+2.70%)
Jun 25, 2003 9.465 9.591 9.312 9.312 772,889 -0.11(-1.19%)
Jun 24, 2003 9.095 9.493 9.095 9.423 1,351,231 +0.37(+4.09%)
Jun 23, 2003 9.375 9.375 9.053 9.053 731,630 -0.32(-3.43%)
Jun 20, 2003 9.312 9.458 9.312 9.375 919,731 +0.20(+2.21%)
Jun 19, 2003 9.249 9.395 9.172 9.172 463,017 -0.09(-0.98%)
Jun 18, 2003 9.382 9.423 9.235 9.263 407,862 -0.12(-1.26%)
Jun 17, 2003 9.389 9.416 9.284 9.382 570,462 +0.06(+0.67%)
Jun 16, 2003 9.026 9.319 9.019 9.319 887,211 +0.34(+3.81%)
Jun 13, 2003 9.060 9.067 8.977 8.977 568,600 -0.06(-0.70%)
Jun 12, 2003 8.935 9.067 8.921 9.039 516,453 +0.13(+1.49%)
Jun 11, 2003 9.039 9.039 8.795 8.907 747,962 -0.03(-0.31%)
Jun 10, 2003 8.760 8.977 8.760 8.935 756,987 +0.17(+1.99%)
Jun 09, 2003 9.005 9.019 8.642 8.760 785,783 -0.22(-2.49%)
Jun 06, 2003 9.046 9.074 8.935 8.984 610,432 +0.04(+0.47%)
Jun 05, 2003 8.907 8.970 8.837 8.942 721,602 +0.10(+1.18%)
Jun 04, 2003 8.970 8.970 8.830 8.837 819,306 +0.04(+0.48%)
Jun 03, 2003 8.935 8.949 8.725 8.795 736,788 -0.02(-0.24%)
Jun 02, 2003 8.795 8.991 8.746 8.816 1,790,754 +0.14(+1.61%)
May 30, 2003 8.453 8.725 8.404 8.677 1,156,397 +0.36(+4.37%)
May 29, 2003 8.397 8.509 8.286 8.314 588,083 -0.01(-0.17%)
May 28, 2003 8.195 8.425 8.146 8.328 922,883 +0.13(+1.62%)
May 27, 2003 8.167 8.237 8.090 8.195 1,738,464 -0.04(-0.51%)
May 23, 2003 8.216 8.307 8.132 8.237 724,181 +0.03(+0.34%)
May 22, 2003 8.376 8.376 8.209 8.209 822,744 -0.17(-2.00%)
May 21, 2003 8.376 8.390 8.265 8.376 1,464,550 +0.04(+0.50%)
May 20, 2003 8.265 8.453 8.265 8.334 560,434 -0.03(-0.42%)
May 19, 2003 8.307 8.418 8.279 8.369 1,434,609 -0.01(-0.08%)
May 16, 2003 8.614 8.614 8.376 8.376 551,695 -0.20(-2.28%)
May 15, 2003 8.551 8.593 8.460 8.572 1,174,448 +0.07(+0.82%)
May 14, 2003 8.495 8.516 8.376 8.502 487,085 +0.08(+0.91%)
May 13, 2003 8.544 8.544 8.411 8.425 311,018 -0.13(-1.55%)
May 12, 2003 8.425 8.572 8.404 8.558 693,953 +0.14(+1.66%)
May 09, 2003 8.132 8.425 8.062 8.418 1,393,923 +0.13(+1.52%)
May 08, 2003 8.481 8.488 8.251 8.293 2,033,867 -0.40(-4.58%)
May 07, 2003 8.418 8.718 8.397 8.690 898,242 +0.28(+3.32%)
May 06, 2003 8.621 8.621 8.411 8.411 480,351 -0.15(-1.71%)
May 05, 2003 8.621 8.621 8.383 8.558 421,758 -0.07(-0.81%)
May 02, 2003 8.425 8.649 8.418 8.628 405,713 +0.25(+3.00%)
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
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.