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
Terex Corp
(NY:
TEX
)
54.76
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Jun 13, 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
3.926
4.045
3.919
3.971
715,884
+0.04(+1.14%)
May 29, 2003
3.960
4.022
3.901
3.926
647,268
-0.03(-0.85%)
May 28, 2003
3.989
4.022
3.948
3.960
444,773
-0.01(-0.28%)
May 27, 2003
3.960
3.993
3.803
3.971
2,425,917
+0.03(+0.68%)
May 23, 2003
3.928
3.960
3.893
3.944
269,993
+0.02(+0.46%)
May 22, 2003
3.888
3.971
3.859
3.926
333,468
+0.01(+0.29%)
May 21, 2003
3.870
3.971
3.848
3.915
575,747
+0.01(+0.23%)
May 20, 2003
4.060
4.063
3.881
3.906
1,655,720
-0.16(-3.85%)
May 19, 2003
4.139
4.139
4.060
4.063
623,577
-0.08(-1.94%)
May 16, 2003
4.208
4.239
4.072
4.143
429,128
-0.11(-2.53%)
May 15, 2003
4.154
4.268
4.154
4.250
419,294
+0.12(+2.81%)
May 14, 2003
4.197
4.197
4.121
4.134
373,699
-0.06(-1.44%)
May 13, 2003
4.212
4.235
4.148
4.195
1,054,493
-0.02(-0.42%)
May 12, 2003
4.083
4.219
4.045
4.212
861,162
+0.16(+4.03%)
May 09, 2003
3.971
4.072
3.966
4.049
376,157
+0.08(+1.91%)
May 08, 2003
4.060
4.060
3.946
3.973
415,494
-0.09(-2.15%)
May 07, 2003
4.049
4.092
4.031
4.060
663,137
-0.02(-0.55%)
May 06, 2003
4.009
4.116
3.982
4.083
546,244
+0.09(+2.30%)
May 05, 2003
4.027
4.067
3.982
3.991
837,247
-0.01(-0.34%)
May 02, 2003
3.758
4.058
3.758
4.004
1,668,907
+0.25(+6.55%)
May 01, 2003
3.727
3.769
3.691
3.758
466,006
+0.06(+1.51%)
Apr 30, 2003
3.555
3.756
3.555
3.702
679,006
+0.09(+2.41%)
Apr 29, 2003
3.720
3.740
3.615
3.615
653,526
-0.08(-2.06%)
Apr 28, 2003
3.646
3.734
3.646
3.691
652,185
+0.06(+1.54%)
Apr 25, 2003
3.691
3.714
3.579
3.635
1,213,182
-0.01(-0.31%)
Apr 24, 2003
3.646
3.729
3.591
3.646
1,617,278
+0.31(+9.40%)
Apr 23, 2003
3.289
3.353
3.262
3.333
369,005
+0.02(+0.68%)
Apr 22, 2003
3.154
3.311
3.132
3.311
635,199
+0.15(+4.59%)
Apr 21, 2003
3.145
3.183
3.076
3.165
491,039
+0.02(+0.64%)
Apr 17, 2003
3.110
3.152
3.054
3.145
423,987
+0.04(+1.15%)
Apr 16, 2003
3.168
3.181
3.083
3.110
302,401
-0.06(-1.84%)
Apr 15, 2003
3.206
3.230
3.121
3.168
392,697
-0.04(-1.32%)
Apr 14, 2003
3.172
3.242
3.148
3.210
536,410
+0.04(+1.20%)
Apr 11, 2003
3.262
3.297
3.159
3.172
1,016,498
-0.09(-2.68%)
Apr 10, 2003
3.186
3.268
3.165
3.259
495,509
+0.10(+3.04%)
Apr 09, 2003
3.132
3.206
3.132
3.163
554,514
+0.03(+0.86%)
Apr 08, 2003
3.190
3.190
3.112
3.136
777,124
-0.01(-0.28%)
Apr 07, 2003
2.975
3.190
2.942
3.145
1,753,615
+0.16(+5.32%)
Apr 04, 2003
3.054
3.098
2.987
2.987
341,961
-0.08(-2.48%)
Apr 03, 2003
3.018
3.110
2.995
3.063
661,796
+0.03(+1.11%)
Apr 02, 2003
2.919
3.154
2.919
3.029
1,578,835
+0.15(+5.37%)
Apr 01, 2003
2.810
2.877
2.761
2.875
360,512
+0.11(+3.96%)
Mar 31, 2003
2.812
2.812
2.685
2.765
379,510
-0.06(-2.06%)
Mar 28, 2003
2.805
2.886
2.774
2.823
286,756
+0.02(+0.56%)
Mar 27, 2003
2.808
2.837
2.763
2.808
248,089
-0.01(-0.24%)
Mar 26, 2003
2.872
2.872
2.796
2.814
224,845
-0.07(-2.40%)
Mar 25, 2003
2.808
2.899
2.774
2.884
395,826
+0.08(+2.79%)
Mar 24, 2003
2.953
2.953
2.767
2.805
590,722
-0.19(-6.42%)
Mar 21, 2003
2.886
3.004
2.830
2.998
780,477
+0.20(+7.03%)
Mar 20, 2003
2.743
2.823
2.687
2.801
435,610
+0.04(+1.46%)
Mar 19, 2003
2.693
2.767
2.689
2.761
295,249
+0.07(+2.75%)
Mar 18, 2003
2.662
2.714
2.662
2.687
508,472
+0.01(+0.25%)
Mar 17, 2003
2.566
2.680
2.550
2.680
613,519
+0.12(+4.54%)
Mar 14, 2003
2.640
2.658
2.550
2.564
517,859
-0.06(-2.47%)
Mar 13, 2003
2.528
2.653
2.526
2.629
500,426
+0.13(+5.19%)
Mar 12, 2003
2.528
2.528
2.443
2.499
302,848
-0.04(-1.41%)
Mar 11, 2003
2.584
2.613
2.517
2.535
363,865
-0.08(-3.16%)
Mar 10, 2003
2.660
2.660
2.593
2.617
347,325
-0.04(-1.52%)
Mar 07, 2003
2.555
2.676
2.555
2.658
288,097
+0.08(+3.13%)
Mar 06, 2003
2.606
2.615
2.559
2.577
498,861
-0.04(-1.54%)
Mar 05, 2003
2.629
2.629
2.570
2.617
621,342
-0.04(-1.68%)
Mar 04, 2003
2.620
2.682
2.564
2.662
546,691
+0.02(+0.76%)
Mar 03, 2003
2.725
2.731
2.631
2.642
507,131
-0.06(-2.24%)
Feb 28, 2003
2.723
2.729
2.599
2.702
476,064
-0.02(-0.58%)
Feb 27, 2003
2.624
2.723
2.597
2.718
538,198
+0.13(+4.92%)
Feb 26, 2003
2.624
2.687
2.588
2.591
717,225
-0.05(-1.78%)
Feb 25, 2003
2.579
2.685
2.573
2.638
669,395
+0.05(+1.90%)
Feb 24, 2003
2.586
2.597
2.550
2.588
612,402
+0.01(+0.43%)
Feb 21, 2003
2.530
2.604
2.483
2.577
542,892
+0.08(+3.23%)
Feb 20, 2003
2.472
2.526
2.438
2.497
553,620
+0.01(+0.54%)
Feb 19, 2003
2.506
2.521
2.438
2.483
377,498
-0.02(-0.80%)
Feb 18, 2003
2.535
2.539
2.479
2.503
340,173
-0.02(-0.97%)
Feb 14, 2003
2.452
2.539
2.436
2.528
396,496
+0.08(+3.20%)
Feb 13, 2003
2.461
2.483
2.380
2.450
415,718
-0.03(-1.08%)
Feb 12, 2003
2.561
2.582
2.468
2.476
484,110
-0.10(-3.74%)
Feb 11, 2003
2.454
2.573
2.450
2.573
731,529
+0.12(+5.02%)
Feb 10, 2003
2.470
2.470
2.396
2.450
462,877
-0.04(-1.44%)
Feb 07, 2003
2.530
2.532
2.463
2.485
526,129
-0.05(-1.86%)
Feb 06, 2003
2.593
2.606
2.528
2.532
572,841
-0.06(-2.50%)
Feb 05, 2003
2.544
2.626
2.528
2.597
703,368
+0.07(+2.65%)
Feb 04, 2003
2.557
2.557
2.483
2.530
396,049
-0.03(-1.31%)
Feb 03, 2003
2.523
2.595
2.523
2.564
500,649
+0.04(+1.51%)
Jan 31, 2003
2.445
2.606
2.427
2.526
639,893
+0.08(+3.39%)
Jan 30, 2003
2.497
2.512
2.423
2.443
326,763
-0.05(-2.06%)
Jan 29, 2003
2.497
2.514
2.394
2.494
557,867
-0.04(-1.41%)
Jan 28, 2003
2.599
2.617
2.506
2.530
1,014,486
-0.07(-2.67%)
Jan 27, 2003
2.559
2.655
2.508
2.599
1,160,434
+0.02(+0.87%)
Jan 24, 2003
2.293
2.620
2.291
2.577
3,177,115
+0.41(+18.76%)
Jan 23, 2003
2.170
2.181
2.125
2.170
911,674
+0.00(+0.00%)
Jan 22, 2003
2.259
2.259
2.127
2.170
1,166,022
-0.07(-3.00%)
Jan 21, 2003
2.331
2.331
2.210
2.237
607,932
-0.06(-2.72%)
Jan 17, 2003
2.382
2.382
2.293
2.300
380,628
-0.10(-4.19%)
Jan 16, 2003
2.407
2.461
2.382
2.400
392,026
-0.00(-0.19%)
Jan 15, 2003
2.490
2.490
2.360
2.405
547,362
-0.08(-3.33%)
Jan 14, 2003
2.506
2.510
2.432
2.488
501,096
-0.03(-1.07%)
Jan 13, 2003
2.555
2.570
2.497
2.514
702,027
-0.04(-1.58%)
Jan 10, 2003
2.579
2.582
2.483
2.555
518,977
-0.01(-0.35%)
Jan 09, 2003
2.573
2.622
2.532
2.564
591,839
+0.01(+0.53%)
Jan 08, 2003
2.658
2.658
2.550
2.550
609,049
-0.06(-2.40%)
Jan 07, 2003
2.617
2.658
2.595
2.613
1,302,360
+0.03(+1.13%)
Jan 06, 2003
2.494
2.682
2.494
2.584
940,506
+0.10(+3.87%)
Jan 03, 2003
2.557
2.557
2.470
2.488
438,292
-0.04(-1.42%)
Jan 02, 2003
2.497
2.523
2.438
2.523
664,255
+0.03(+1.26%)
Dec 31, 2002
2.349
2.494
2.347
2.492
1,104,782
+0.13(+5.59%)
Dec 30, 2002
2.360
2.382
2.327
2.360
751,421
+0.01(+0.57%)
Dec 27, 2002
2.405
2.405
2.315
2.347
727,059
-0.06(-2.42%)
Dec 26, 2002
2.349
2.438
2.344
2.405
786,959
+0.06(+2.38%)
Dec 24, 2002
2.349
2.362
2.324
2.349
647,492
+0.00(+0.00%)
Dec 23, 2002
2.414
2.414
2.342
2.349
1,064,998
-0.08(-3.23%)
Dec 20, 2002
2.461
2.461
2.427
2.427
867,420
-0.04(-1.63%)
Dec 19, 2002
2.481
2.483
2.427
2.468
481,205
-0.02(-0.72%)
Dec 18, 2002
2.561
2.561
2.405
2.485
1,689,246
-0.08(-2.97%)
Dec 17, 2002
2.611
2.611
2.537
2.561
550,267
-0.05(-1.89%)
Dec 16, 2002
2.649
2.729
2.599
2.611
787,853
-0.04(-1.44%)
Dec 13, 2002
2.689
2.707
2.626
2.649
482,322
-0.06(-2.15%)
Dec 12, 2002
2.736
2.736
2.667
2.707
284,744
-0.04(-1.55%)
Dec 11, 2002
2.747
2.749
2.662
2.749
695,992
-0.00(-0.08%)
Dec 10, 2002
2.664
2.752
2.620
2.752
819,814
+0.09(+3.27%)
Dec 09, 2002
2.685
2.716
2.595
2.664
714,990
-0.03(-1.16%)
Dec 06, 2002
2.664
2.707
2.658
2.696
345,761
+0.01(+0.33%)
Dec 05, 2002
2.729
2.787
2.662
2.687
279,604
-0.03(-1.15%)
Dec 04, 2002
2.740
2.794
2.707
2.718
485,228
-0.04(-1.62%)
Dec 03, 2002
2.830
2.830
2.707
2.763
477,852
-0.07(-2.37%)
Dec 02, 2002
2.799
2.875
2.799
2.830
1,816,420
+0.06(+2.35%)
Nov 29, 2002
2.796
2.819
2.763
2.765
288,991
-0.03(-1.20%)
Nov 27, 2002
2.729
2.799
2.718
2.799
1,108,134
+0.08(+2.96%)
Nov 26, 2002
2.723
2.752
2.629
2.718
413,036
-0.00(-0.16%)
Nov 25, 2002
2.707
2.772
2.606
2.723
1,375,222
+0.04(+1.42%)
Nov 22, 2002
2.729
2.763
2.685
2.685
350,678
-0.04(-1.64%)
Nov 21, 2002
2.591
2.763
2.573
2.729
1,167,140
+0.15(+5.72%)
Nov 20, 2002
2.613
2.622
2.557
2.582
815,567
-0.01(-0.52%)
Nov 19, 2002
2.631
2.640
2.573
2.595
833,000
-0.03(-1.28%)
Nov 18, 2002
2.765
2.772
2.617
2.629
2,524,259
-0.10(-3.69%)
Nov 15, 2002
2.774
2.774
2.729
2.729
354,031
-0.04(-1.61%)
Nov 14, 2002
2.783
2.825
2.758
2.774
396,273
+0.00(+0.08%)
Nov 13, 2002
2.765
2.834
2.720
2.772
332,127
-0.00(-0.08%)
Nov 12, 2002
2.702
2.805
2.702
2.774
628,494
+0.09(+3.33%)
Nov 11, 2002
2.685
2.763
2.649
2.685
434,269
+0.00(+0.00%)
Nov 08, 2002
2.796
2.812
2.606
2.685
789,417
-0.11(-4.00%)
Nov 07, 2002
2.796
2.821
2.763
2.796
731,976
-0.02(-0.71%)
Nov 06, 2002
2.787
2.819
2.774
2.817
1,754,286
+0.03(+1.21%)
Nov 05, 2002
2.752
2.796
2.752
2.783
642,351
-0.01(-0.48%)
Nov 04, 2002
2.792
2.796
2.740
2.796
747,398
+0.03(+1.21%)
Nov 01, 2002
2.608
2.796
2.608
2.763
1,351,754
+0.15(+5.92%)
Oct 31, 2002
2.680
2.707
2.591
2.608
931,789
-0.05(-1.85%)
Oct 30, 2002
2.696
2.696
2.606
2.658
740,246
-0.03(-1.00%)
Oct 29, 2002
2.660
2.729
2.597
2.685
1,125,791
+0.02(+0.84%)
Oct 28, 2002
2.584
2.716
2.550
2.662
1,032,143
+0.13(+5.03%)
Oct 25, 2002
2.427
2.550
2.416
2.535
2,172,239
+0.13(+5.40%)
Oct 24, 2002
2.461
2.573
2.201
2.405
13,229,003
-1.16(-32.60%)
Oct 22, 2002
3.669
3.669
3.546
3.568
791,876
-0.09(-2.51%)
Oct 21, 2002
3.658
3.727
3.646
3.660
259,488
-0.01(-0.24%)
Oct 18, 2002
3.602
3.725
3.595
3.669
326,539
+0.07(+1.86%)
Oct 17, 2002
3.635
3.702
3.550
3.602
700,462
+0.09(+2.55%)
Oct 16, 2002
3.646
3.725
3.503
3.512
560,325
-0.19(-5.14%)
Oct 15, 2002
3.523
3.801
3.523
3.702
646,374
+0.27(+7.82%)
Oct 14, 2002
3.479
3.488
3.400
3.434
644,363
-0.04(-1.29%)
Oct 11, 2002
3.311
3.544
3.311
3.479
541,998
+0.28(+8.59%)
Oct 10, 2002
3.221
3.286
3.177
3.204
408,119
-0.06(-1.92%)
Oct 09, 2002
3.255
3.374
3.221
3.266
898,040
-0.11(-3.31%)
Oct 08, 2002
3.311
3.396
3.042
3.378
781,147
+0.02(+0.67%)
Oct 07, 2002
3.523
3.553
3.266
3.356
493,497
-0.15(-4.15%)
Oct 04, 2002
3.821
3.821
3.497
3.501
682,135
-0.32(-8.37%)
Oct 03, 2002
3.825
3.933
3.792
3.821
354,478
-0.06(-1.56%)
Oct 02, 2002
3.859
3.986
3.803
3.881
946,541
+0.05(+1.40%)
Oct 01, 2002
3.825
3.897
3.725
3.828
636,540
+0.05(+1.24%)
Sep 30, 2002
3.758
3.870
3.691
3.781
435,833
+0.02(+0.60%)
Sep 27, 2002
3.848
3.960
3.758
3.758
406,554
-0.09(-2.33%)
Sep 26, 2002
3.803
3.937
3.794
3.848
883,736
+0.06(+1.47%)
Sep 25, 2002
3.825
3.881
3.653
3.792
1,072,374
+0.04(+1.19%)
Sep 24, 2002
4.022
4.022
3.680
3.747
823,613
-0.28(-6.84%)
Sep 23, 2002
4.174
4.268
3.966
4.022
441,868
-0.16(-3.85%)
Sep 20, 2002
4.228
4.295
4.134
4.183
386,886
+0.02(+0.54%)
Sep 19, 2002
4.385
4.429
4.150
4.161
671,407
-0.22(-5.10%)
Sep 18, 2002
4.501
4.541
4.340
4.385
399,849
-0.11(-2.44%)
Sep 17, 2002
4.810
4.888
4.494
4.494
439,186
-0.32(-6.56%)
Sep 16, 2002
4.754
4.841
4.667
4.810
367,664
+0.05(+1.03%)
Sep 13, 2002
4.664
4.761
4.561
4.761
467,124
+0.06(+1.38%)
Sep 12, 2002
4.687
4.743
4.653
4.696
418,176
-0.01(-0.28%)
Sep 11, 2002
4.720
4.720
4.642
4.709
371,240
+0.09(+1.84%)
Sep 10, 2002
4.445
4.624
4.445
4.624
571,277
+0.23(+5.35%)
Sep 09, 2002
4.465
4.559
4.436
4.389
355,148
-0.08(-1.70%)
Sep 06, 2002
4.474
4.485
4.313
4.465
423,540
+0.19(+4.34%)
Sep 05, 2002
4.412
4.412
4.280
4.280
168,075
-0.15(-3.48%)
Sep 04, 2002
4.407
4.441
4.344
4.434
492,380
+0.03(+0.61%)
Sep 03, 2002
4.389
4.441
4.262
4.407
437,398
+0.01(+0.25%)
Aug 30, 2002
4.306
4.517
4.306
4.396
218,587
+0.07(+1.55%)
Aug 29, 2002
4.374
4.374
4.280
4.329
156,900
-0.06(-1.28%)
Aug 28, 2002
4.519
4.519
4.385
4.385
388,227
-0.13(-2.97%)
Aug 27, 2002
4.474
4.519
4.407
4.519
2,413,847
+0.09(+2.02%)
Aug 26, 2002
4.362
4.441
4.322
4.429
407,448
+0.07(+1.54%)
Aug 23, 2002
4.425
4.427
4.306
4.362
438,739
-0.10(-2.16%)
Aug 22, 2002
4.195
4.467
4.170
4.459
656,208
+0.25(+6.01%)
Aug 21, 2002
4.250
4.250
4.060
4.206
277,592
-0.04(-1.05%)
Aug 20, 2002
4.206
4.273
4.150
4.250
453,490
+0.19(+4.68%)
Aug 16, 2002
4.139
4.139
4.031
4.060
132,538
-0.08(-1.89%)
Aug 15, 2002
4.027
4.181
4.011
4.139
293,684
+0.11(+2.78%)
Aug 14, 2002
4.007
4.007
3.897
4.027
425,105
+0.02(+0.56%)
Aug 13, 2002
4.094
4.139
3.993
4.004
426,893
-0.09(-2.13%)
Aug 12, 2002
4.145
4.145
3.962
4.092
299,272
+0.03(+0.77%)
Aug 07, 2002
4.172
4.172
4.004
4.060
548,479
-0.10(-2.42%)
Aug 06, 2002
4.038
4.172
4.038
4.161
693,534
+0.17(+4.32%)
Aug 05, 2002
4.049
4.094
3.948
3.989
238,702
-0.06(-1.44%)
Aug 02, 2002
4.208
4.217
3.937
4.047
614,190
-0.16(-3.83%)
Aug 01, 2002
4.351
4.351
4.197
4.208
269,322
-0.16(-3.69%)
Jul 31, 2002
4.380
4.441
4.306
4.369
331,680
-0.03(-0.61%)
Jul 30, 2002
4.441
4.447
4.262
4.396
380,404
-0.06(-1.36%)
Jul 29, 2002
4.206
4.479
4.195
4.456
555,185
+0.25(+5.96%)
Jul 26, 2002
4.163
4.295
4.163
4.206
560,996
+0.04(+1.02%)
Jul 25, 2002
4.206
4.306
3.971
4.163
632,964
-0.05(-1.12%)
Jul 24, 2002
3.915
4.228
3.803
4.210
762,373
+0.33(+8.41%)
Jul 23, 2002
4.174
4.273
3.830
3.884
1,040,860
-0.29(-6.92%)
Jul 22, 2002
4.150
4.284
3.913
4.172
682,135
+0.02(+0.54%)
Jul 19, 2002
4.125
4.284
4.085
4.150
343,749
-0.25(-5.60%)
Jul 17, 2002
4.268
4.564
4.268
4.396
792,546
+0.00(+0.10%)
Jul 12, 2002
4.429
4.497
4.338
4.391
438,292
-0.07(-1.60%)
Jul 11, 2002
4.586
4.588
4.407
4.463
306,871
-0.13(-2.83%)
Jul 10, 2002
4.743
4.769
4.591
4.593
318,717
-0.15(-3.16%)
Jul 09, 2002
4.611
4.877
4.608
4.743
424,434
+0.13(+2.86%)
Jul 08, 2002
4.731
4.731
4.611
4.611
347,549
-0.12(-2.55%)
Jul 05, 2002
4.593
4.765
4.530
4.731
649,727
+0.15(+3.22%)
Jul 04, 2002
4.698
4.731
4.452
4.584
845,293
+0.00(+0.00%)
Jul 03, 2002
4.698
4.731
4.452
4.584
845,293
-0.16(-3.39%)
Jul 02, 2002
4.859
4.966
4.745
4.745
293,908
-0.12(-2.39%)
Jul 01, 2002
5.031
5.031
4.861
4.861
555,632
-0.17(-3.38%)
Jun 28, 2002
5.045
5.056
4.966
5.031
548,926
-0.05(-0.93%)
Jun 27, 2002
5.125
5.168
4.978
5.078
562,560
-0.04(-0.83%)
Jun 26, 2002
5.033
5.123
4.933
5.121
452,596
+0.07(+1.37%)
Jun 25, 2002
5.172
5.280
5.033
5.051
371,911
-0.11(-2.17%)
Jun 21, 2002
5.179
5.179
5.076
5.163
432,928
+0.04(+0.79%)
Jun 20, 2002
5.159
5.224
5.103
5.123
429,128
-0.03(-0.65%)
Jun 19, 2002
5.329
5.436
5.157
5.157
503,331
-0.18(-3.31%)
Jun 18, 2002
5.450
5.479
5.324
5.333
190,425
-0.12(-2.13%)
Jun 17, 2002
5.302
5.503
5.302
5.450
838,812
+0.17(+3.22%)
Jun 14, 2002
5.358
5.358
5.190
5.280
409,236
-0.10(-1.79%)
Jun 12, 2002
5.537
5.537
5.105
5.376
763,714
-0.16(-2.83%)
Jun 11, 2002
5.566
5.582
5.492
5.532
381,969
-0.03(-0.60%)
Jun 10, 2002
5.548
5.631
5.519
5.566
297,260
+0.02(+0.32%)
Jun 07, 2002
5.671
5.671
5.514
5.548
809,756
-0.09(-1.59%)
Jun 06, 2002
5.682
5.718
5.593
5.637
968,221
-0.06(-1.06%)
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.