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
Centene Corp
(NY:
CNC
)
71.59
+2.63 (+3.81%)
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 28, 2004
2.256
2.260
2.233
2.253
395,200
-0.01(-0.30%)
May 27, 2004
2.257
2.275
2.226
2.260
748,000
+0.00(+0.17%)
May 26, 2004
2.178
2.309
2.175
2.256
1,752,000
+0.08(+3.44%)
May 25, 2004
2.103
2.206
2.103
2.181
1,772,000
+0.08(+3.71%)
May 24, 2004
2.062
2.111
2.056
2.103
1,623,200
+0.11(+5.52%)
May 21, 2004
1.968
2.001
1.956
1.993
714,400
+0.03(+1.62%)
May 20, 2004
1.940
1.966
1.940
1.961
851,200
+0.02(+1.10%)
May 19, 2004
1.988
1.991
1.938
1.940
828,800
-0.04(-2.08%)
May 18, 2004
1.944
1.984
1.941
1.981
531,200
+0.04(+2.26%)
May 17, 2004
1.944
1.950
1.931
1.938
681,600
-0.01(-0.42%)
May 14, 2004
1.941
1.981
1.909
1.946
956,000
-0.02(-0.86%)
May 13, 2004
1.875
1.975
1.874
1.962
1,108,800
+0.09(+4.67%)
May 12, 2004
1.875
1.877
1.834
1.875
1,494,400
+0.00(+0.00%)
May 11, 2004
1.884
1.892
1.872
1.875
696,800
-0.01(-0.40%)
May 10, 2004
1.918
1.929
1.881
1.883
562,400
-0.05(-2.68%)
May 07, 2004
2.017
2.025
1.934
1.934
653,600
-0.08(-4.09%)
May 06, 2004
2.034
2.034
1.992
2.017
1,220,000
-0.03(-1.47%)
May 05, 2004
2.073
2.075
2.047
2.047
573,600
-0.03(-1.27%)
May 04, 2004
2.084
2.084
2.056
2.073
1,346,400
-0.01(-0.39%)
May 03, 2004
2.094
2.094
2.055
2.081
1,470,400
-0.01(-0.60%)
Apr 30, 2004
2.062
2.119
2.050
2.094
2,472,000
+0.04(+1.73%)
Apr 29, 2004
2.053
2.069
2.047
2.058
1,330,400
+0.01(+0.37%)
Apr 28, 2004
2.061
2.069
2.047
2.051
1,041,600
-0.01(-0.42%)
Apr 27, 2004
2.044
2.072
2.038
2.059
1,885,600
+0.03(+1.54%)
Apr 26, 2004
2.078
2.078
2.028
2.028
442,400
-0.04(-2.11%)
Apr 23, 2004
2.100
2.100
2.059
2.072
1,396,000
-0.02(-1.04%)
Apr 22, 2004
2.002
2.117
2.002
2.094
1,161,600
+0.09(+4.56%)
Apr 21, 2004
1.984
2.010
1.984
2.002
488,800
+0.02(+0.91%)
Apr 20, 2004
2.084
2.097
1.984
1.984
1,027,200
-0.09(-4.34%)
Apr 19, 2004
2.016
2.075
1.994
2.074
752,000
+0.06(+2.91%)
Apr 16, 2004
2.000
2.034
1.986
2.016
480,000
+0.02(+0.97%)
Apr 15, 2004
2.034
2.034
1.964
1.996
577,600
-0.03(-1.60%)
Apr 14, 2004
2.000
2.055
1.999
2.029
512,000
+0.02(+0.78%)
Apr 13, 2004
2.100
2.109
2.011
2.013
386,400
-0.08(-3.59%)
Apr 12, 2004
2.027
2.122
2.027
2.088
572,000
+0.06(+2.71%)
Apr 08, 2004
2.084
2.093
2.024
2.033
539,200
-0.05(-2.34%)
Apr 07, 2004
2.104
2.104
2.061
2.082
766,400
-0.02(-1.01%)
Apr 06, 2004
2.119
2.134
2.103
2.103
326,400
-0.02(-0.74%)
Apr 05, 2004
2.122
2.134
2.100
2.119
1,124,000
+0.00(+0.00%)
Apr 02, 2004
2.141
2.203
2.078
2.119
2,022,400
-0.02(-1.02%)
Apr 01, 2004
1.953
2.163
1.951
2.141
4,879,200
+0.23(+11.96%)
Mar 31, 2004
1.934
1.941
1.909
1.912
852,800
-0.02(-1.23%)
Mar 30, 2004
1.928
1.962
1.925
1.936
742,400
+0.01(+0.39%)
Mar 29, 2004
1.890
1.928
1.886
1.928
560,000
+0.04(+2.02%)
Mar 26, 2004
1.885
1.894
1.883
1.890
947,200
+0.00(+0.27%)
Mar 25, 2004
1.869
1.885
1.869
1.885
771,200
+0.02(+0.87%)
Mar 24, 2004
1.878
1.882
1.851
1.869
521,600
-0.02(-0.83%)
Mar 23, 2004
1.853
1.900
1.853
1.884
608,800
+0.04(+2.31%)
Mar 22, 2004
1.931
1.931
1.822
1.842
1,076,000
-0.10(-4.97%)
Mar 19, 2004
1.950
1.950
1.933
1.938
452,800
-0.01(-0.58%)
Mar 18, 2004
1.936
1.953
1.919
1.949
1,844,800
+0.01(+0.68%)
Mar 17, 2004
1.907
1.938
1.907
1.936
1,029,600
+0.03(+1.57%)
Mar 16, 2004
1.907
1.926
1.897
1.906
535,200
-0.00(-0.16%)
Mar 15, 2004
1.938
1.938
1.909
1.909
628,800
-0.03(-1.45%)
Mar 12, 2004
1.924
1.938
1.916
1.938
452,800
+0.01(+0.68%)
Mar 11, 2004
1.988
1.988
1.924
1.924
678,400
-0.07(-3.33%)
Mar 10, 2004
2.054
2.058
1.984
1.991
1,040,000
-0.07(-3.19%)
Mar 09, 2004
2.044
2.059
2.034
2.056
985,600
+0.01(+0.58%)
Mar 08, 2004
2.053
2.058
2.027
2.044
394,400
-0.01(-0.43%)
Mar 05, 2004
2.006
2.054
2.006
2.053
473,600
+0.04(+2.21%)
Mar 04, 2004
2.019
2.019
2.000
2.009
463,200
-0.01(-0.50%)
Mar 03, 2004
2.000
2.029
1.984
2.019
1,249,600
+0.02(+0.94%)
Mar 02, 2004
1.956
2.001
1.934
2.000
894,400
+0.05(+2.40%)
Mar 01, 2004
1.881
2.007
1.872
1.953
1,872,000
+0.06(+3.27%)
Feb 27, 2004
1.846
1.936
1.841
1.891
804,800
+0.05(+2.93%)
Feb 26, 2004
1.834
1.846
1.818
1.837
645,600
-0.01(-0.41%)
Feb 25, 2004
1.816
1.853
1.804
1.845
599,200
+0.03(+1.76%)
Feb 24, 2004
1.812
1.834
1.798
1.813
703,200
+0.00(+0.03%)
Feb 23, 2004
1.869
1.874
1.812
1.812
896,000
-0.06(-3.01%)
Feb 20, 2004
1.887
1.887
1.863
1.869
602,400
-0.02(-1.16%)
Feb 19, 2004
1.909
1.928
1.887
1.891
1,022,400
-0.02(-0.98%)
Feb 18, 2004
1.922
1.924
1.895
1.909
1,353,600
-0.01(-0.33%)
Feb 17, 2004
1.914
1.922
1.913
1.916
887,200
+0.02(+0.82%)
Feb 13, 2004
1.964
1.964
1.889
1.900
962,400
-0.06(-2.94%)
Feb 12, 2004
2.006
2.006
1.942
1.958
1,096,800
-0.05(-2.61%)
Feb 11, 2004
2.010
2.029
2.004
2.010
1,616,800
+0.01(+0.75%)
Feb 10, 2004
1.903
2.011
1.903
1.995
1,469,600
+0.09(+4.86%)
Feb 09, 2004
1.938
1.949
1.897
1.903
1,878,400
-0.03(-1.81%)
Feb 06, 2004
1.871
1.938
1.859
1.938
1,292,000
+0.06(+3.30%)
Feb 05, 2004
1.918
1.918
1.850
1.876
828,800
-0.03(-1.41%)
Feb 04, 2004
1.981
1.996
1.903
1.903
1,142,400
-0.09(-4.34%)
Feb 03, 2004
1.976
1.989
1.959
1.989
449,600
+0.01(+0.66%)
Feb 02, 2004
1.984
1.988
1.950
1.976
408,800
-0.01(-0.63%)
Jan 30, 2004
1.972
1.991
1.959
1.988
547,200
+0.03(+1.53%)
Jan 29, 2004
1.994
1.994
1.946
1.958
638,400
-0.03(-1.48%)
Jan 28, 2004
2.000
2.000
1.969
1.988
520,800
-0.01(-0.62%)
Jan 27, 2004
1.996
2.002
1.983
2.000
1,139,200
+0.00(+0.22%)
Jan 26, 2004
1.975
2.022
1.959
1.996
1,155,200
+0.02(+1.04%)
Jan 23, 2004
1.931
1.984
1.907
1.975
923,200
+0.06(+2.93%)
Jan 22, 2004
1.894
1.925
1.894
1.919
554,400
+0.03(+1.66%)
Jan 21, 2004
1.891
1.897
1.873
1.887
1,120,800
-0.02(-0.98%)
Jan 20, 2004
1.778
1.906
1.778
1.906
2,658,400
+0.12(+6.94%)
Jan 16, 2004
1.738
1.790
1.738
1.782
1,098,400
+0.04(+2.59%)
Jan 15, 2004
1.731
1.743
1.711
1.738
636,800
-0.01(-0.39%)
Jan 14, 2004
1.731
1.760
1.688
1.744
1,832,000
+0.03(+2.01%)
Jan 13, 2004
1.653
1.710
1.652
1.710
2,232,800
+0.07(+4.07%)
Jan 12, 2004
1.655
1.676
1.631
1.643
701,600
-0.03(-1.65%)
Jan 09, 2004
1.676
1.686
1.638
1.671
1,595,200
-0.00(-0.08%)
Jan 08, 2004
1.687
1.687
1.673
1.672
1,977,600
-0.01(-0.89%)
Jan 07, 2004
1.735
1.735
1.673
1.687
2,072,000
-0.03(-1.89%)
Jan 06, 2004
1.775
1.775
1.719
1.719
1,331,200
-0.06(-3.51%)
Jan 05, 2004
1.825
1.833
1.766
1.782
800,800
-0.02(-0.90%)
Jan 02, 2004
1.757
1.801
1.757
1.798
377,600
+0.05(+2.71%)
Dec 31, 2003
1.788
1.789
1.751
1.751
660,800
-0.04(-2.10%)
Dec 30, 2003
1.781
1.801
1.772
1.788
395,200
+0.01(+0.42%)
Dec 29, 2003
1.780
1.802
1.775
1.781
738,400
+0.00(+0.03%)
Dec 26, 2003
1.789
1.794
1.770
1.780
105,600
+0.00(+0.21%)
Dec 24, 2003
1.754
1.781
1.734
1.776
276,000
+0.03(+1.97%)
Dec 23, 2003
1.780
1.784
1.725
1.742
1,829,600
-0.04(-2.52%)
Dec 22, 2003
1.844
1.847
1.781
1.787
546,400
-0.05(-2.75%)
Dec 19, 2003
1.782
1.841
1.775
1.837
932,800
+0.06(+3.12%)
Dec 18, 2003
1.750
1.784
1.750
1.782
1,799,200
+0.04(+2.19%)
Dec 17, 2003
1.716
1.760
1.716
1.744
812,800
+0.03(+2.01%)
Dec 16, 2003
1.741
1.749
1.686
1.709
1,177,600
-0.04(-2.15%)
Dec 15, 2003
1.819
1.837
1.747
1.747
848,000
-0.07(-3.95%)
Dec 12, 2003
1.857
1.857
1.818
1.819
564,000
-0.02(-0.85%)
Dec 11, 2003
1.836
1.868
1.819
1.834
1,276,000
+0.01(+0.76%)
Dec 10, 2003
1.837
1.839
1.781
1.821
660,000
-0.01(-0.72%)
Dec 09, 2003
1.916
1.916
1.833
1.834
869,600
-0.08(-4.12%)
Dec 08, 2003
1.939
1.939
1.887
1.913
554,400
-0.02(-0.91%)
Dec 05, 2003
1.997
1.997
1.904
1.930
525,600
-0.07(-3.35%)
Dec 04, 2003
1.975
1.999
1.941
1.997
1,058,400
+0.02(+0.79%)
Dec 03, 2003
1.994
1.995
1.972
1.981
784,800
+0.01(+0.63%)
Dec 02, 2003
1.956
1.969
1.947
1.969
1,316,000
+0.01(+0.64%)
Dec 01, 2003
1.806
1.957
1.806
1.956
2,317,600
+0.04(+1.95%)
Nov 28, 2003
1.931
1.941
1.911
1.919
290,400
-0.01(-0.49%)
Nov 26, 2003
1.938
1.947
1.918
1.928
688,000
+0.02(+1.05%)
Nov 25, 2003
1.842
1.936
1.842
1.908
1,455,200
+0.10(+5.68%)
Nov 24, 2003
1.769
1.806
1.759
1.806
1,028,000
+0.04(+2.19%)
Nov 21, 2003
1.756
1.775
1.744
1.767
1,480,000
+0.02(+1.14%)
Nov 20, 2003
1.801
1.801
1.746
1.747
998,400
-0.06(-3.15%)
Nov 19, 2003
1.788
1.806
1.758
1.804
1,177,600
+0.02(+0.87%)
Nov 18, 2003
1.797
1.812
1.772
1.788
933,600
-0.01(-0.63%)
Nov 17, 2003
1.780
1.804
1.752
1.799
1,094,400
-0.02(-0.93%)
Nov 14, 2003
1.887
1.887
1.816
1.816
780,800
-0.07(-3.49%)
Nov 13, 2003
1.845
1.884
1.839
1.882
736,000
+0.04(+2.24%)
Nov 12, 2003
1.857
1.857
1.781
1.841
1,792,800
-0.02(-1.04%)
Nov 11, 2003
1.923
1.923
1.859
1.860
604,000
-0.07(-3.41%)
Nov 10, 2003
1.930
1.936
1.922
1.926
764,000
-0.02(-1.09%)
Nov 07, 2003
1.934
1.953
1.925
1.947
888,800
+0.01(+0.45%)
Nov 06, 2003
1.919
1.932
1.902
1.938
792,000
+0.02(+1.27%)
Nov 05, 2003
1.949
1.949
1.903
1.914
699,200
-0.03(-1.80%)
Nov 04, 2003
1.984
1.984
1.938
1.949
799,200
+0.00(+0.26%)
Nov 03, 2003
1.923
1.963
1.923
1.944
1,354,928
+0.03(+1.60%)
Oct 31, 2003
1.975
1.994
1.914
1.913
1,508,800
-0.06(-3.16%)
Oct 30, 2003
1.999
2.016
1.969
1.976
1,095,200
-0.04(-2.14%)
Oct 29, 2003
2.042
2.056
2.007
2.019
2,097,600
-0.04(-1.88%)
Oct 28, 2003
2.197
2.197
2.047
2.058
3,109,600
-0.14(-6.34%)
Oct 27, 2003
2.122
2.231
2.122
2.197
1,216,800
+0.08(+3.69%)
Oct 24, 2003
2.107
2.127
2.063
2.119
669,600
-0.00(-0.21%)
Oct 23, 2003
2.131
2.139
2.119
2.123
344,800
+0.00(+0.06%)
Oct 22, 2003
2.156
2.156
2.106
2.122
504,000
-0.03(-1.59%)
Oct 21, 2003
2.169
2.178
2.132
2.156
600,800
+0.00(+0.00%)
Oct 20, 2003
2.188
2.189
2.156
2.156
590,400
-0.03(-1.32%)
Oct 17, 2003
2.169
2.181
2.163
2.185
920,800
+0.04(+1.86%)
Oct 16, 2003
2.141
2.150
2.130
2.145
470,400
+2.12(+9994.12%)
Oct 09, 2003
0.0213
0.0213
0.0213
0.0213
0
+0.00(+0.00%)
Oct 08, 2003
0.0213
0.0213
0.0213
0.0213
0
+0.00(+0.00%)
Oct 07, 2003
0.0213
0.0213
0.0213
0.0213
0
+0.00(+0.00%)
Oct 06, 2003
0.0213
0.0213
0.0213
0.0213
0
+0.00(+0.00%)
Oct 03, 2003
0.0213
0.0213
0.0213
0.0213
0
+0.00(+0.00%)
Oct 02, 2003
0.0213
0.0213
0.0213
0.0213
0
+0.00(+0.00%)
Oct 01, 2003
0.0213
0.0213
0.0213
0.0213
0
+0.00(+0.00%)
Sep 30, 2003
0.0213
0.0213
0.0213
0.0213
0
+0.00(+0.00%)
Sep 29, 2003
0.0213
0.0213
0.0213
0.0213
0
+0.00(+0.00%)
Sep 26, 2003
0.0213
0.0213
0.0213
0.0213
0
+0.00(+0.00%)
Sep 25, 2003
0.0213
0.0213
0.0213
0.0213
0
+0.00(+0.00%)
Sep 24, 2003
0.0213
0.0213
0.0213
0.0213
0
+0.00(+0.00%)
Sep 23, 2003
0.0213
0.0213
0.0213
0.0213
0
+0.00(+0.00%)
Sep 22, 2003
0.0213
0.0213
0.0213
0.0213
0
+0.00(+0.00%)
Sep 19, 2003
0.0213
0.0213
0.0213
0.0213
0
+0.00(+0.00%)
Sep 18, 2003
0.0213
0.0213
0.0213
0.0213
0
+0.00(+0.00%)
Sep 17, 2003
0.0213
0.0213
0.0213
0.0213
0
+0.00(+0.00%)
Sep 16, 2003
0.0213
0.0213
0.0213
0.0213
0
+0.00(+0.00%)
Sep 15, 2003
0.0213
0.0213
0.0213
0.0213
0
+0.00(+0.00%)
Sep 12, 2003
0.0213
0.0213
0.0213
0.0213
0
+0.00(+0.00%)
Sep 11, 2003
0.0213
0.0213
0.0213
0.0213
0
+0.00(+0.00%)
Sep 10, 2003
0.0213
0.0213
0.0213
0.0213
0
+0.00(+0.00%)
Sep 09, 2003
0.0213
0.0213
0.0213
0.0213
0
+0.00(+0.00%)
Sep 08, 2003
0.0213
0.0213
0.0213
0.0213
0
+0.00(+0.00%)
Sep 05, 2003
0.0213
0.0213
0.0213
0.0213
0
+0.00(+0.00%)
Sep 04, 2003
0.0213
0.0213
0.0213
0.0213
0
+0.00(+0.00%)
Sep 03, 2003
0.0213
0.0213
0.0213
0.0213
0
+0.00(+0.00%)
Sep 02, 2003
0.0213
0.0213
0.0213
0.0213
0
+0.00(+0.00%)
Aug 29, 2003
0.0213
0.0213
0.0213
0.0213
0
+0.00(+0.00%)
Aug 28, 2003
0.0213
0.0213
0.0213
0.0213
0
+0.00(+0.00%)
Aug 27, 2003
0.0213
0.0213
0.0213
0.0213
0
+0.00(+0.00%)
Aug 26, 2003
0.0213
0.0213
0.0213
0.0213
0
+0.00(+0.00%)
Aug 25, 2003
0.0213
0.0213
0.0213
0.0213
0
+0.00(+0.00%)
Aug 22, 2003
0.0213
0.0213
0.0213
0.0213
0
+0.00(+0.00%)
Aug 19, 2003
0.0213
0.0213
0.0213
0.0213
0
+0.00(+0.00%)
Aug 18, 2003
0.0213
0.0213
0.0213
0.0213
0
+0.00(+0.00%)
Aug 15, 2003
0.0213
0.0213
0.0213
0.0213
0
+0.00(+0.00%)
Aug 14, 2003
0.0213
0.0213
0.0213
0.0213
0
+0.00(+0.00%)
Aug 13, 2003
0.0213
0.0213
0.0213
0.0213
0
+0.00(+0.00%)
Aug 12, 2003
0.0213
0.0213
0.0213
0.0213
0
+0.00(+0.00%)
Aug 11, 2003
0.0213
0.0213
0.0213
0.0213
0
+0.00(+0.00%)
Aug 08, 2003
0.0213
0.0213
0.0213
0.0213
0
+0.00(+0.00%)
Aug 07, 2003
0.0213
0.0213
0.0213
0.0213
0
+0.00(+0.00%)
Aug 06, 2003
0.0213
0.0213
0.0213
0.0213
0
+0.00(+0.00%)
Aug 05, 2003
0.0213
0.0213
0.0213
0.0213
0
+0.00(+0.00%)
Aug 04, 2003
0.0213
0.0213
0.0213
0.0213
0
+0.00(+0.00%)
Aug 01, 2003
0.0213
0.0213
0.0213
0.0213
0
+0.00(+0.00%)
Jul 31, 2003
0.0213
0.0213
0.0213
0.0213
0
+0.00(+0.00%)
Jul 30, 2003
0.0213
0.0213
0.0213
0.0213
0
+0.00(+0.00%)
Jul 29, 2003
0.0213
0.0213
0.0213
0.0213
0
+0.00(+0.00%)
Jul 28, 2003
0.0213
0.0213
0.0213
0.0213
0
+0.00(+0.00%)
Jul 25, 2003
0.0213
0.0213
0.0213
0.0213
0
+0.00(+0.00%)
Jul 24, 2003
0.0213
0.0213
0.0213
0.0213
0
+0.00(+0.00%)
Jul 23, 2003
0.0213
0.0213
0.0213
0.0213
0
+0.00(+0.00%)
Jul 22, 2003
0.0213
0.0213
0.0213
0.0213
0
+0.00(+0.00%)
Jul 21, 2003
0.0213
0.0213
0.0213
0.0213
0
+0.00(+0.00%)
Jul 18, 2003
0.0213
0.0213
0.0213
0.0213
0
+0.00(+0.00%)
Jul 17, 2003
0.0213
0.0213
0.0213
0.0213
0
+0.00(+0.00%)
Jul 16, 2003
0.0213
0.0213
0.0213
0.0213
0
+0.00(+0.00%)
Jul 15, 2003
0.0213
0.0213
0.0213
0.0213
0
+0.00(+0.00%)
Jul 14, 2003
0.0213
0.0213
0.0213
0.0213
0
+0.01(+50.00%)
Jul 11, 2003
0.0142
0.0142
0.0142
0.0142
0
+0.00(+0.00%)
Jul 10, 2003
0.0142
0.0142
0.0142
0.0142
0
+0.00(+0.00%)
Jul 09, 2003
0.0142
0.0142
0.0142
0.0142
0
+0.00(+0.00%)
Jul 08, 2003
0.0142
0.0142
0.0142
0.0142
0
+0.00(+0.00%)
Jul 07, 2003
0.0142
0.0142
0.0142
0.0142
0
+0.00(+0.00%)
Jul 03, 2003
0.0142
0.0142
0.0142
0.0142
0
+0.00(+0.00%)
Jul 02, 2003
0.0142
0.0142
0.0142
0.0142
0
+0.00(+0.00%)
Jul 01, 2003
0.0142
0.0142
0.0142
0.0142
0
+0.00(+0.00%)
Jun 30, 2003
0.0142
0.0142
0.0142
0.0142
0
+0.00(+0.00%)
Jun 27, 2003
0.0142
0.0142
0.0142
0.0142
0
+0.00(+0.00%)
Jun 26, 2003
0.0142
0.0142
0.0142
0.0142
0
+0.00(+0.00%)
Jun 25, 2003
0.0142
0.0142
0.0142
0.0142
0
+0.00(+0.00%)
Jun 24, 2003
0.0142
0.0142
0.0142
0.0142
0
+0.00(+0.00%)
Jun 23, 2003
0.0142
0.0142
0.0142
0.0142
0
+0.00(+0.00%)
Jun 20, 2003
0.0142
0.0142
0.0142
0.0142
0
+0.00(+0.00%)
Jun 19, 2003
0.0142
0.0142
0.0142
0.0142
0
+0.00(+0.00%)
Jun 18, 2003
0.0142
0.0142
0.0142
0.0142
0
+0.00(+0.00%)
Jun 17, 2003
0.0142
0.0142
0.0142
0.0142
0
+0.00(+0.00%)
Jun 16, 2003
0.0142
0.0142
0.0142
0.0142
0
+0.00(+0.00%)
Jun 13, 2003
0.0142
0.0142
0.0142
0.0142
0
+0.00(+0.00%)
Jun 12, 2003
0.0142
0.0142
0.0142
0.0142
0
+0.00(+0.00%)
Jun 11, 2003
0.0142
0.0142
0.0142
0.0142
0
+0.00(+0.00%)
Jun 10, 2003
0.0142
0.0142
0.0142
0.0142
0
+0.00(+0.00%)
Jun 09, 2003
0.0142
0.0142
0.0142
0.0142
0
+0.00(+0.00%)
Jun 06, 2003
0.0142
0.0142
0.0142
0.0142
0
+0.00(+0.00%)
Jun 05, 2003
0.0142
0.0142
0.0142
0.0142
0
+0.00(+0.00%)
Jun 04, 2003
0.0142
0.0142
0.0142
0.0142
0
+0.00(+0.00%)
Jun 03, 2003
0.0142
0.0142
0.0142
0.0142
0
+0.00(+0.00%)
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
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.