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
Petrobras - Petroleo Brasileiro S.A.
(NY:
PBR
)
15.55
+0.22 (+1.44%)
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 (%)
May 30, 2003
0.7439
0.7450
0.7308
0.7373
8,208,640
-0.01(-0.93%)
May 29, 2003
0.7546
0.7604
0.7431
0.7442
9,616,355
+0.00(+0.00%)
May 28, 2003
0.7396
0.7462
0.7377
0.7442
9,834,524
+0.01(+1.95%)
May 27, 2003
0.7158
0.7373
0.7088
0.7300
23,823,366
-0.02(-2.47%)
May 23, 2003
0.7450
0.7546
0.7431
0.7485
9,247,544
-0.00(-0.26%)
May 22, 2003
0.7423
0.7562
0.7354
0.7504
8,132,020
+0.01(+1.94%)
May 21, 2003
0.7335
0.7392
0.7219
0.7362
21,494,922
+0.01(+0.68%)
May 20, 2003
0.7161
0.7312
0.7138
0.7312
11,608,453
+0.00(+0.26%)
May 19, 2003
0.7412
0.7469
0.7258
0.7292
8,874,837
-0.03(-4.10%)
May 16, 2003
0.7700
0.7708
0.7392
0.7604
16,926,342
+0.00(+0.05%)
May 15, 2003
0.7693
0.7720
0.7539
0.7600
12,938,250
-0.02(-2.03%)
May 14, 2003
0.7789
0.7816
0.7670
0.7758
13,204,469
+0.00(+0.25%)
May 13, 2003
0.7762
0.7862
0.7700
0.7739
30,426,900
+0.01(+0.90%)
May 12, 2003
0.7431
0.7758
0.7431
0.7670
14,655,039
+0.02(+2.00%)
May 09, 2003
0.7354
0.7577
0.7323
0.7519
21,594,918
+0.03(+4.22%)
May 08, 2003
0.7327
0.7342
0.7211
0.7215
19,245,696
-0.01(-1.47%)
May 07, 2003
0.7238
0.7354
0.7200
0.7323
16,344,556
+0.02(+2.53%)
May 06, 2003
0.7123
0.7238
0.7123
0.7142
10,908,491
+0.00(+0.00%)
May 05, 2003
0.7146
0.7192
0.7092
0.7142
10,024,124
-0.00(-0.38%)
May 02, 2003
0.7123
0.7238
0.7111
0.7169
16,056,260
+0.01(+1.42%)
May 01, 2003
0.7115
0.7215
0.6938
0.7069
11,373,401
-0.01(-1.02%)
Apr 30, 2003
0.7104
0.7219
0.7069
0.7142
16,338,063
+0.02(+3.46%)
Apr 29, 2003
0.6888
0.7034
0.6861
0.6903
18,000,310
+0.02(+2.34%)
Apr 28, 2003
0.6584
0.6796
0.6565
0.6746
11,147,439
+0.01(+1.57%)
Apr 25, 2003
0.6653
0.6696
0.6603
0.6642
8,968,338
-0.00(-0.58%)
Apr 24, 2003
0.6715
0.6722
0.6642
0.6680
16,053,663
-0.01(-1.03%)
Apr 23, 2003
0.6611
0.6815
0.6526
0.6749
29,313,974
+0.02(+2.57%)
Apr 22, 2003
0.6526
0.6603
0.6449
0.6580
17,149,706
+0.00(+0.35%)
Apr 21, 2003
0.6565
0.6592
0.6511
0.6557
4,864,667
-0.00(-0.12%)
Apr 17, 2003
0.6507
0.6584
0.6449
0.6565
28,206,242
+0.02(+3.27%)
Apr 16, 2003
0.6341
0.6391
0.6276
0.6357
35,846,084
+0.00(+0.67%)
Apr 15, 2003
0.6110
0.6314
0.6110
0.6314
14,834,250
+0.02(+3.21%)
Apr 14, 2003
0.6053
0.6156
0.6053
0.6118
15,964,058
+0.01(+1.08%)
Apr 11, 2003
0.6045
0.6103
0.6002
0.6053
12,333,088
+0.01(+1.88%)
Apr 10, 2003
0.6022
0.6160
0.5941
0.5941
13,781,061
-0.01(-1.34%)
Apr 09, 2003
0.6068
0.6103
0.5956
0.6022
16,175,734
+0.00(+0.13%)
Apr 08, 2003
0.6372
0.6391
0.6002
0.6014
29,262,028
-0.03(-5.33%)
Apr 07, 2003
0.6665
0.6680
0.6334
0.6353
23,536,368
-0.01(-1.49%)
Apr 04, 2003
0.6411
0.6499
0.6349
0.6449
12,992,792
+0.01(+1.33%)
Apr 03, 2003
0.6334
0.6491
0.6322
0.6364
14,452,453
+0.01(+1.66%)
Apr 02, 2003
0.6295
0.6353
0.6241
0.6260
11,629,231
+0.01(+2.26%)
Apr 01, 2003
0.5914
0.6122
0.5914
0.6122
5,721,763
+0.03(+4.95%)
Mar 31, 2003
0.5845
0.5883
0.5787
0.5833
10,677,335
-0.01(-0.85%)
Mar 28, 2003
0.5756
0.5983
0.5745
0.5883
12,548,661
+0.01(+2.00%)
Mar 27, 2003
0.5691
0.5775
0.5602
0.5768
17,676,950
+0.00(+0.13%)
Mar 26, 2003
0.5910
0.5910
0.5756
0.5760
27,564,718
-0.02(-2.54%)
Mar 25, 2003
0.5814
0.5945
0.5771
0.5910
8,965,741
-0.00(-0.65%)
Mar 24, 2003
0.6079
0.6079
0.5833
0.5949
5,681,506
-0.01(-2.34%)
Mar 21, 2003
0.6141
0.6156
0.5987
0.6091
10,503,319
+0.01(+1.41%)
Mar 20, 2003
0.5887
0.6018
0.5791
0.6006
12,794,102
+0.01(+1.30%)
Mar 19, 2003
0.5883
0.5979
0.5852
0.5929
12,038,299
+0.00(+0.59%)
Mar 18, 2003
0.5802
0.5914
0.5691
0.5895
16,432,863
+0.02(+3.10%)
Mar 17, 2003
0.5660
0.5845
0.5598
0.5718
9,448,831
-0.01(-0.93%)
Mar 14, 2003
0.5910
0.5910
0.5687
0.5771
10,116,327
-0.00(-0.20%)
Mar 13, 2003
0.5756
0.5852
0.5517
0.5783
28,546,484
+0.01(+1.83%)
Mar 12, 2003
0.5467
0.5702
0.5448
0.5679
20,532,638
+0.02(+4.31%)
Mar 11, 2003
0.5182
0.5548
0.5167
0.5444
16,525,066
+0.02(+4.74%)
Mar 10, 2003
0.5205
0.5282
0.5144
0.5198
17,491,246
-0.01(-2.24%)
Mar 07, 2003
0.5082
0.5356
0.5082
0.5317
13,140,836
+0.02(+2.98%)
Mar 06, 2003
0.5025
0.5179
0.5025
0.5163
12,409,708
+0.02(+3.15%)
Mar 05, 2003
0.5044
0.5044
0.4967
0.5005
20,648,216
-0.01(-1.66%)
Mar 04, 2003
0.5198
0.5198
0.5071
0.5090
6,124,339
-0.01(-2.00%)
Mar 03, 2003
0.5225
0.5256
0.5144
0.5194
5,597,095
+0.00(+0.90%)
Feb 28, 2003
0.5067
0.5152
0.5063
0.5148
11,996,743
+0.01(+2.77%)
Feb 27, 2003
0.5044
0.5044
0.4944
0.5009
20,278,106
+0.00(+0.54%)
Feb 26, 2003
0.5109
0.5186
0.4967
0.4982
10,161,779
-0.01(-1.75%)
Feb 25, 2003
0.5102
0.5117
0.5048
0.5071
23,890,894
-0.02(-3.66%)
Feb 24, 2003
0.5359
0.5410
0.5236
0.5263
9,254,037
-0.01(-1.87%)
Feb 21, 2003
0.5336
0.5371
0.5279
0.5363
9,866,990
+0.00(+0.87%)
Feb 20, 2003
0.5410
0.5410
0.5225
0.5317
15,171,894
-0.01(-1.57%)
Feb 19, 2003
0.5390
0.5444
0.5306
0.5402
6,325,626
-0.01(-1.75%)
Feb 18, 2003
0.5313
0.5498
0.5286
0.5498
11,490,278
+0.02(+3.48%)
Feb 14, 2003
0.5325
0.5417
0.5256
0.5313
4,969,857
+0.00(+0.15%)
Feb 13, 2003
0.5402
0.5410
0.5294
0.5306
6,681,451
-0.02(-3.77%)
Feb 12, 2003
0.5436
0.5567
0.5417
0.5514
5,794,487
+0.00(+0.14%)
Feb 11, 2003
0.5583
0.5671
0.5406
0.5506
7,317,779
+0.00(+0.70%)
Feb 10, 2003
0.5313
0.5517
0.5309
0.5467
12,631,773
+0.02(+2.90%)
Feb 07, 2003
0.5487
0.5564
0.5294
0.5313
10,538,382
-0.00(-0.50%)
Feb 06, 2003
0.5313
0.5390
0.5275
0.5340
22,466,298
-0.02(-3.28%)
Feb 05, 2003
0.5583
0.5698
0.5517
0.5521
10,343,587
-0.01(-1.31%)
Feb 04, 2003
0.5602
0.5633
0.5544
0.5594
7,381,412
-0.02(-3.20%)
Feb 03, 2003
0.5748
0.5841
0.5641
0.5779
17,302,946
+0.01(+1.21%)
Jan 31, 2003
0.5583
0.5775
0.5544
0.5710
13,644,705
+0.01(+2.63%)
Jan 30, 2003
0.5602
0.5660
0.5510
0.5564
17,402,940
-0.00(-0.07%)
Jan 29, 2003
0.5302
0.5602
0.5267
0.5567
22,652,002
+0.03(+5.55%)
Jan 28, 2003
0.5321
0.5325
0.5217
0.5275
14,186,233
-0.00(-0.15%)
Jan 27, 2003
0.5159
0.5352
0.5140
0.5282
19,465,164
-0.01(-1.08%)
Jan 24, 2003
0.5583
0.5583
0.5306
0.5340
13,512,244
-0.04(-6.28%)
Jan 23, 2003
0.5748
0.5775
0.5629
0.5698
10,943,554
+0.00(+0.00%)
Jan 22, 2003
0.5891
0.5891
0.5668
0.5698
24,831,102
-0.03(-5.55%)
Jan 21, 2003
0.6083
0.6133
0.5995
0.6033
18,491,192
-0.02(-2.79%)
Jan 17, 2003
0.6599
0.6603
0.6207
0.6207
33,255,316
-0.05(-8.04%)
Jan 16, 2003
0.6730
0.6892
0.6699
0.6749
17,278,272
+0.00(+0.57%)
Jan 15, 2003
0.6788
0.6788
0.6642
0.6711
14,775,811
-0.02(-2.84%)
Jan 14, 2003
0.6911
0.6911
0.6776
0.6907
15,638,102
+0.01(+2.11%)
Jan 13, 2003
0.6738
0.6796
0.6661
0.6765
10,325,407
+0.00(+0.11%)
Jan 10, 2003
0.6622
0.6796
0.6622
0.6757
17,924,988
+0.03(+4.53%)
Jan 09, 2003
0.6284
0.6526
0.6257
0.6465
12,592,814
+0.03(+4.55%)
Jan 08, 2003
0.6199
0.6334
0.6149
0.6183
6,181,478
-0.01(-1.89%)
Jan 07, 2003
0.6199
0.6330
0.6180
0.6303
15,334,222
+0.00(+0.12%)
Jan 06, 2003
0.6064
0.6345
0.6064
0.6295
24,566,182
+0.05(+8.28%)
Jan 03, 2003
0.5899
0.5929
0.5787
0.5814
10,378,650
+0.00(+0.00%)
Jan 02, 2003
0.5825
0.5833
0.5752
0.5814
8,754,064
+0.01(+1.07%)
Dec 31, 2002
0.5660
0.5768
0.5660
0.5752
6,228,229
+0.01(+1.49%)
Dec 30, 2002
0.5683
0.5787
0.5621
0.5668
9,722,842
-0.00(-0.47%)
Dec 27, 2002
0.5771
0.5848
0.5660
0.5694
8,581,347
-0.01(-1.73%)
Dec 26, 2002
0.5902
0.5902
0.5775
0.5795
4,937,391
-0.02(-3.28%)
Dec 24, 2002
0.5979
0.6095
0.5968
0.5991
1,163,572
-0.00(-0.51%)
Dec 23, 2002
0.6153
0.6180
0.5968
0.6022
15,012,162
-0.02(-2.43%)
Dec 20, 2002
0.6199
0.6257
0.6029
0.6172
49,592,080
+0.03(+4.57%)
Dec 19, 2002
0.5537
0.5941
0.5494
0.5902
34,168,252
+0.04(+6.98%)
Dec 18, 2002
0.5487
0.5517
0.5317
0.5517
21,559,854
+0.02(+3.02%)
Dec 17, 2002
0.5375
0.5487
0.5340
0.5356
20,514,458
+0.00(+0.43%)
Dec 16, 2002
0.5217
0.5359
0.5213
0.5333
9,352,733
+0.02(+4.53%)
Dec 13, 2002
0.5121
0.5256
0.5086
0.5102
7,576,207
+0.00(+0.00%)
Dec 12, 2002
0.5102
0.5256
0.5048
0.5102
13,610,940
+0.01(+1.53%)
Dec 11, 2002
0.4967
0.5063
0.4905
0.5025
13,153,823
+0.01(+2.27%)
Dec 10, 2002
0.4967
0.4982
0.4844
0.4913
6,858,064
-0.00(-0.62%)
Dec 09, 2002
0.4917
0.5005
0.4871
0.4944
16,670,512
-0.02(-3.02%)
Dec 06, 2002
0.4967
0.5102
0.4967
0.5098
25,618,072
+0.02(+4.17%)
Dec 05, 2002
0.5017
0.5017
0.4878
0.4894
12,625,280
-0.02(-3.05%)
Dec 04, 2002
0.5082
0.5121
0.5044
0.5048
8,821,593
-0.01(-2.16%)
Dec 03, 2002
0.5113
0.5194
0.5102
0.5159
14,321,291
-0.01(-1.47%)
Dec 02, 2002
0.5179
0.5256
0.5102
0.5236
18,517,164
+0.02(+3.82%)
Nov 29, 2002
0.5021
0.5075
0.5009
0.5044
4,952,974
+0.00(+0.46%)
Nov 27, 2002
0.4982
0.5051
0.4963
0.5021
12,620,086
+0.01(+1.32%)
Nov 26, 2002
0.5140
0.5140
0.4928
0.4955
14,969,307
-0.02(-4.67%)
Nov 25, 2002
0.5448
0.5448
0.5190
0.5198
12,744,754
-0.02(-3.09%)
Nov 22, 2002
0.5275
0.5429
0.5275
0.5363
9,046,256
-0.01(-2.11%)
Nov 21, 2002
0.5448
0.5544
0.5390
0.5479
12,383,735
+0.01(+1.64%)
Nov 20, 2002
0.5198
0.5460
0.5159
0.5390
12,746,053
+0.02(+2.94%)
Nov 19, 2002
0.5309
0.5309
0.5140
0.5236
13,658,990
-0.01(-1.38%)
Nov 18, 2002
0.5282
0.5367
0.5198
0.5309
12,177,253
+0.01(+2.00%)
Nov 15, 2002
0.5063
0.5229
0.5048
0.5205
8,818,996
+0.01(+2.74%)
Nov 14, 2002
0.4913
0.5098
0.4813
0.5067
15,152,414
+0.02(+3.22%)
Nov 13, 2002
0.4813
0.4948
0.4755
0.4909
10,500,722
-0.00(-0.47%)
Nov 12, 2002
0.4940
0.5005
0.4851
0.4932
12,204,524
-0.01(-2.81%)
Nov 11, 2002
0.5102
0.5256
0.5025
0.5075
7,212,590
+0.02(+3.21%)
Nov 08, 2002
0.5102
0.5175
0.4909
0.4917
9,168,327
-0.00(-0.31%)
Nov 07, 2002
0.4813
0.4959
0.4736
0.4932
10,369,560
+0.01(+1.91%)
Nov 06, 2002
0.4921
0.4921
0.4697
0.4840
8,973,533
-0.01(-2.03%)
Nov 05, 2002
0.4998
0.5067
0.4917
0.4940
9,113,785
-0.01(-1.61%)
Nov 04, 2002
0.5333
0.5487
0.4994
0.5021
23,981,798
-0.02(-3.05%)
Nov 01, 2002
0.5071
0.5383
0.5071
0.5179
15,304,354
+0.01(+1.66%)
Oct 31, 2002
0.5102
0.5190
0.5021
0.5094
21,394,928
+0.02(+3.36%)
Oct 30, 2002
0.4774
0.4959
0.4751
0.4928
19,269,070
+0.04(+9.21%)
Oct 29, 2002
0.4774
0.4774
0.4512
0.4512
12,977,209
-0.03(-5.86%)
Oct 28, 2002
0.5044
0.5055
0.4751
0.4794
21,037,804
-0.03(-4.96%)
Oct 25, 2002
0.4859
0.5067
0.4659
0.5044
31,802,148
+0.02(+4.13%)
Oct 24, 2002
0.4759
0.5040
0.4751
0.4844
50,253,084
+0.03(+6.07%)
Oct 23, 2002
0.4312
0.4620
0.4243
0.4566
27,468,620
+0.03(+7.23%)
Oct 22, 2002
0.4074
0.4274
0.4043
0.4258
13,813,527
+0.00(+0.55%)
Oct 21, 2002
0.4220
0.4281
0.4081
0.4235
29,006,198
+0.00(+0.36%)
Oct 18, 2002
0.4177
0.4293
0.4100
0.4220
37,073,288
+0.01(+3.10%)
Oct 17, 2002
0.3839
0.4100
0.3750
0.4093
31,383,990
+0.04(+11.31%)
Oct 16, 2002
0.3773
0.3970
0.3665
0.3677
39,179,664
-0.01(-2.55%)
Oct 15, 2002
0.3850
0.3966
0.3773
0.3773
30,761,946
+0.00(+0.00%)
Oct 14, 2002
0.3946
0.3985
0.3750
0.3773
27,297,202
-0.03(-8.07%)
Oct 11, 2002
0.4158
0.4216
0.3985
0.4104
34,460,444
+0.00(+0.38%)
Oct 10, 2002
0.4312
0.4328
0.4058
0.4089
15,612,129
-0.01(-3.45%)
Oct 09, 2002
0.4235
0.4328
0.4170
0.4235
21,874,122
-0.03(-5.90%)
Oct 08, 2002
0.4428
0.4516
0.4347
0.4501
14,991,384
+0.01(+1.30%)
Oct 07, 2002
0.4813
0.4813
0.4428
0.4443
19,827,482
-0.04(-7.83%)
Oct 04, 2002
0.4890
0.4913
0.4782
0.4820
15,912,113
+0.00(+0.97%)
Oct 03, 2002
0.4562
0.4863
0.4524
0.4774
17,427,614
+0.02(+3.59%)
Oct 02, 2002
0.4805
0.4940
0.4582
0.4609
17,365,280
-0.02(-3.47%)
Oct 01, 2002
0.4216
0.4813
0.4139
0.4774
31,463,206
+0.06(+15.56%)
Sep 30, 2002
0.3677
0.4351
0.3596
0.4131
32,900,790
+0.03(+7.30%)
Sep 27, 2002
0.4235
0.4251
0.3823
0.3850
69,746,816
-0.06(-12.59%)
Sep 26, 2002
0.4582
0.4616
0.4351
0.4405
23,128,600
-0.01(-2.80%)
Sep 25, 2002
0.4774
0.4805
0.4466
0.4532
23,094,834
-0.02(-3.52%)
Sep 24, 2002
0.4978
0.4994
0.4647
0.4697
13,848,590
-0.04(-7.58%)
Sep 23, 2002
0.5229
0.5256
0.4974
0.5082
21,232,600
-0.04(-7.17%)
Sep 20, 2002
0.5390
0.5552
0.5217
0.5475
13,361,603
+0.02(+3.12%)
Sep 19, 2002
0.5756
0.5756
0.5298
0.5309
100,513,960
-0.04(-7.08%)
Sep 18, 2002
0.5737
0.5822
0.5606
0.5714
15,616,025
-0.02(-3.26%)
Sep 17, 2002
0.6160
0.6187
0.5902
0.5906
12,479,834
-0.05(-7.31%)
Sep 16, 2002
0.6526
0.6526
0.6295
0.6372
6,023,045
-0.01(-2.13%)
Sep 13, 2002
0.6488
0.6603
0.6461
0.6511
6,261,993
-0.00(-0.12%)
Sep 12, 2002
0.6603
0.6603
0.6476
0.6518
20,924,824
-0.01(-0.99%)
Sep 11, 2002
0.6642
0.6642
0.6568
0.6584
16,784,792
+0.01(+1.48%)
Sep 10, 2002
0.6341
0.6507
0.6341
0.6488
15,647,192
+0.01(+2.31%)
Sep 09, 2002
0.6199
0.6384
0.6141
0.6341
3,955,626
+0.02(+2.68%)
Sep 06, 2002
0.6203
0.6257
0.6103
0.6176
13,836,902
+0.01(+1.13%)
Sep 05, 2002
0.6230
0.6233
0.6106
0.6106
9,450,130
-0.02(-2.58%)
Sep 04, 2002
0.6122
0.6295
0.6033
0.6268
19,010,644
+0.01(+2.39%)
Sep 03, 2002
0.6122
0.6237
0.6006
0.6122
20,591,076
-0.00(-0.31%)
Aug 30, 2002
0.6064
0.6249
0.6049
0.6141
9,447,533
+0.02(+2.77%)
Aug 29, 2002
0.5748
0.6010
0.5683
0.5976
9,324,163
+0.01(+2.24%)
Aug 28, 2002
0.5891
0.5929
0.5795
0.5845
8,098,256
-0.01(-1.11%)
Aug 27, 2002
0.5968
0.6041
0.5852
0.5910
10,530,590
+0.01(+1.79%)
Aug 26, 2002
0.5625
0.5856
0.5625
0.5806
36,621,364
+0.02(+4.36%)
Aug 23, 2002
0.5544
0.5683
0.5525
0.5564
9,326,760
-0.00(-0.28%)
Aug 22, 2002
0.5429
0.5633
0.5429
0.5579
10,313,719
+0.01(+0.98%)
Aug 21, 2002
0.5517
0.5641
0.5448
0.5525
14,161,559
+0.02(+3.24%)
Aug 20, 2002
0.5525
0.5583
0.5298
0.5352
5,656,832
-0.01(-2.32%)
Aug 16, 2002
0.5452
0.5564
0.5275
0.5479
17,905,510
+0.00(+0.21%)
Aug 15, 2002
0.5371
0.5506
0.5282
0.5467
14,279,735
+0.01(+1.94%)
Aug 14, 2002
0.5564
0.5598
0.5221
0.5363
16,061,455
-0.01(-1.69%)
Aug 13, 2002
0.5660
0.5795
0.5421
0.5456
27,160,846
-0.05(-7.93%)
Aug 12, 2002
0.6303
0.6303
0.5910
0.5925
19,780,732
+0.03(+4.55%)
Aug 07, 2002
0.5621
0.5694
0.5448
0.5668
12,778,519
+0.02(+3.30%)
Aug 06, 2002
0.5410
0.5591
0.5329
0.5487
19,489,838
+0.01(+1.06%)
Aug 05, 2002
0.5941
0.5941
0.5429
0.5429
14,339,472
-0.05(-8.38%)
Aug 02, 2002
0.5679
0.5968
0.5629
0.5925
29,560,714
+0.06(+11.12%)
Aug 01, 2002
0.5082
0.5490
0.4994
0.5333
19,119,728
+0.03(+4.92%)
Jul 31, 2002
0.5005
0.5082
0.4736
0.5082
19,880,726
+0.03(+5.18%)
Jul 30, 2002
0.5082
0.5121
0.4697
0.4832
29,880,176
-0.01(-2.26%)
Jul 29, 2002
0.5294
0.5363
0.4901
0.4944
22,365,004
-0.04(-6.62%)
Jul 26, 2002
0.5679
0.5687
0.5225
0.5294
23,806,484
-0.03(-5.17%)
Jul 25, 2002
0.5660
0.5737
0.5479
0.5583
17,719,806
-0.02(-3.65%)
Jul 24, 2002
0.5340
0.5852
0.5313
0.5795
9,948,804
+0.03(+5.61%)
Jul 23, 2002
0.5775
0.5833
0.5487
0.5487
10,837,067
-0.02(-3.98%)
Jul 22, 2002
0.6064
0.6099
0.5714
0.5714
21,932,560
-0.05(-8.40%)
Jul 19, 2002
0.6545
0.6545
0.6237
0.6237
23,245,476
-0.04(-5.81%)
Jul 17, 2002
0.6642
0.6776
0.6603
0.6622
9,156,640
-0.00(-0.69%)
Jul 12, 2002
0.6738
0.6776
0.6622
0.6669
10,021,527
-0.00(-0.17%)
Jul 11, 2002
0.6661
0.6722
0.6557
0.6680
19,300,238
-0.00(-0.40%)
Jul 10, 2002
0.6869
0.6869
0.6665
0.6707
8,187,861
-0.02(-2.41%)
Jul 09, 2002
0.6630
0.6930
0.6657
0.6873
13,421,340
+0.02(+3.66%)
Jul 08, 2002
0.6726
0.6726
0.6630
0.6630
6,176,284
-0.01(-1.43%)
Jul 05, 2002
0.6776
0.6788
0.6699
0.6726
7,496,990
-0.02(-2.67%)
Jul 04, 2002
0.6776
0.6911
0.6776
0.6911
14,030,398
+0.00(+0.00%)
Jul 03, 2002
0.6776
0.6911
0.6776
0.6911
14,030,398
+0.01(+1.36%)
Jul 02, 2002
0.6965
0.6965
0.6684
0.6819
10,856,546
-0.01(-2.10%)
Jul 01, 2002
0.7223
0.7265
0.6930
0.6965
7,706,070
-0.03(-4.08%)
Jun 28, 2002
0.7277
0.7373
0.7181
0.7261
14,739,450
-0.00(-0.16%)
Jun 27, 2002
0.7335
0.7431
0.7150
0.7273
19,349,586
+0.01(+0.80%)
Jun 26, 2002
0.6815
0.7238
0.6622
0.7215
42,350,920
+0.03(+4.05%)
Jun 25, 2002
0.6815
0.7123
0.6796
0.6934
47,728,544
+0.07(+11.31%)
Jun 21, 2002
0.6853
0.6927
0.6026
0.6230
50,898,500
-0.07(-9.61%)
Jun 20, 2002
0.7546
0.7589
0.6892
0.6892
26,793,332
-0.06(-7.87%)
Jun 19, 2002
0.7589
0.7697
0.7469
0.7481
7,461,927
-0.01(-1.87%)
Jun 18, 2002
0.7854
0.7854
0.7623
0.7623
7,080,130
-0.01(-1.79%)
Jun 17, 2002
0.7673
0.7854
0.7673
0.7762
12,673,330
+0.01(+1.87%)
Jun 14, 2002
0.7700
0.7704
0.7508
0.7620
23,235,086
-0.03(-3.46%)
Jun 12, 2002
0.8105
0.8143
0.7827
0.7893
24,697,344
-0.02(-2.61%)
Jun 11, 2002
0.8451
0.8451
0.8008
0.8105
24,501,250
-0.03(-4.10%)
Jun 10, 2002
0.8470
0.8509
0.8374
0.8451
16,000,419
+0.01(+0.69%)
Jun 07, 2002
0.8528
0.8536
0.8347
0.8393
9,568,305
-0.01(-1.58%)
Jun 06, 2002
0.8817
0.8817
0.8474
0.8528
7,646,333
-0.04(-4.03%)
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.