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
Nasdaq OMX Group
(NQ:
NDAQ
)
59.03
-0.02 (-0.03%)
Official Closing Price
Updated: 4:15 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
1.637
1.688
1.637
1.688
165,994
+0.04(+2.48%)
May 29, 2003
1.620
1.647
1.607
1.647
80,426
+0.01(+0.83%)
May 28, 2003
1.620
1.634
1.620
1.634
8,446
+0.03(+1.69%)
May 27, 2003
1.620
1.620
1.607
1.607
20,932
+0.01(+0.68%)
May 23, 2003
1.647
1.653
1.596
1.596
128,535
-0.06(-3.46%)
May 22, 2003
1.664
1.666
1.653
1.653
51,781
-0.02(-1.30%)
May 21, 2003
1.680
1.683
1.661
1.675
197,577
-0.01(-0.81%)
May 20, 2003
1.721
1.724
1.688
1.688
201,984
-0.04(-2.36%)
May 19, 2003
1.729
1.729
1.729
1.729
367
+0.01(+0.79%)
May 16, 2003
1.715
1.743
1.715
1.715
38,560
-0.01(-0.79%)
May 15, 2003
1.715
1.745
1.715
1.729
57,657
+0.00(+0.00%)
May 14, 2003
1.715
1.735
1.715
1.729
185,825
+0.01(+0.79%)
May 13, 2003
1.735
1.735
1.715
1.715
37,458
-0.01(-0.47%)
May 12, 2003
1.740
1.740
1.715
1.724
133,309
+0.02(+1.28%)
May 09, 2003
1.705
1.715
1.702
1.702
21,667
-0.04(-2.19%)
May 08, 2003
1.715
1.743
1.715
1.740
58,391
-0.00(-0.16%)
May 07, 2003
1.743
1.743
1.743
1.743
3,305
+0.00(+0.00%)
May 06, 2003
1.743
1.743
1.743
1.743
37,458
+0.01(+0.79%)
May 05, 2003
1.767
1.767
1.729
1.729
11,017
-0.03(-1.55%)
May 02, 2003
1.702
1.767
1.702
1.756
146,897
+0.07(+4.03%)
May 01, 2003
1.756
1.756
1.688
1.688
98,788
-0.03(-1.59%)
Apr 30, 2003
1.634
1.715
1.634
1.715
316,564
+0.07(+4.30%)
Apr 29, 2003
1.538
1.688
1.511
1.645
271,393
+0.09(+5.59%)
Apr 28, 2003
1.552
1.601
1.552
1.558
122,292
-0.05(-3.05%)
Apr 25, 2003
1.430
1.607
1.430
1.607
163,056
+0.18(+12.38%)
Apr 24, 2003
1.430
1.430
1.421
1.430
150,937
+0.00(+0.00%)
Apr 23, 2003
1.430
1.430
1.421
1.430
103,562
-0.01(-0.94%)
Apr 22, 2003
1.430
1.443
1.416
1.443
334,192
+0.01(+0.95%)
Apr 21, 2003
1.430
1.430
1.416
1.430
1,016,899
+0.00(+0.00%)
Apr 17, 2003
1.430
1.430
1.419
1.430
60,595
+0.00(+0.00%)
Apr 16, 2003
1.430
1.430
1.411
1.430
76,386
-0.01(-0.54%)
Apr 15, 2003
1.443
1.443
1.402
1.437
251,929
-0.01(-0.74%)
Apr 14, 2003
1.470
1.470
1.430
1.448
153,508
-0.00(-0.04%)
Apr 11, 2003
1.470
1.470
1.449
1.449
44,069
-0.05(-3.27%)
Apr 10, 2003
1.498
1.525
1.487
1.498
75,652
+0.04(+2.42%)
Apr 09, 2003
1.680
1.680
1.449
1.462
386,708
-0.23(-13.39%)
Apr 08, 2003
1.675
1.688
1.675
1.688
17,260
+0.01(+0.81%)
Apr 07, 2003
1.642
1.702
1.642
1.675
35,989
+0.04(+2.50%)
Apr 04, 2003
1.773
1.773
1.634
1.634
252,296
-0.14(-7.69%)
Apr 03, 2003
1.892
1.892
1.770
1.770
6,243
-0.14(-7.14%)
Apr 02, 2003
1.906
1.906
1.906
1.906
0
+0.00(+0.00%)
Apr 01, 2003
1.906
1.906
1.892
1.906
3,305
+0.01(+0.72%)
Mar 31, 2003
1.892
1.892
1.892
1.892
30,114
+0.00(+0.00%)
Mar 28, 2003
1.892
1.892
1.892
1.892
367
-0.01(-0.71%)
Mar 27, 2003
1.906
1.906
1.906
1.906
5,508
+0.00(+0.00%)
Mar 26, 2003
1.906
1.906
1.906
1.906
9,915
+0.00(+0.00%)
Mar 25, 2003
1.933
1.947
1.906
1.906
6,243
+0.01(+0.72%)
Mar 24, 2003
1.892
1.892
1.892
1.892
1,101
-0.01(-0.71%)
Mar 21, 2003
1.879
1.920
1.879
1.906
36,357
-0.04(-2.10%)
Mar 20, 2003
1.906
1.947
1.906
1.947
8,079
+0.04(+2.14%)
Mar 19, 2003
1.961
1.961
1.906
1.906
17,994
-0.05(-2.78%)
Mar 18, 2003
1.906
1.961
1.892
1.961
29,746
+0.05(+2.86%)
Mar 17, 2003
1.906
1.906
1.906
1.906
22,034
+0.00(+0.00%)
Mar 14, 2003
1.906
1.906
1.906
1.906
1,101
+0.00(+0.00%)
Mar 13, 2003
1.906
1.906
1.906
1.906
14,689
+0.03(+1.45%)
Mar 12, 2003
1.906
1.906
1.865
1.879
56,922
+0.00(+0.00%)
Mar 11, 2003
1.838
1.909
1.838
1.879
78,590
-0.22(-10.62%)
Mar 10, 2003
2.086
2.102
2.086
2.102
4,774
+0.00(+0.00%)
Mar 07, 2003
2.086
2.102
2.086
2.102
1,468
-0.05(-2.28%)
Mar 06, 2003
2.113
2.151
2.110
2.151
7,712
+0.03(+1.28%)
Mar 05, 2003
2.124
2.124
2.124
2.124
0
+0.00(+0.00%)
Mar 04, 2003
2.151
2.151
2.124
2.124
21,300
+0.01(+0.65%)
Mar 03, 2003
2.110
2.124
2.110
2.110
23,870
+0.00(+0.00%)
Feb 28, 2003
2.116
2.146
2.110
2.110
8,446
-0.04(-1.90%)
Feb 27, 2003
2.116
2.165
2.116
2.151
25,707
+0.04(+1.67%)
Feb 26, 2003
2.116
2.116
2.116
2.116
2,203
+0.01(+0.26%)
Feb 25, 2003
2.110
2.110
2.110
2.110
734
-0.07(-3.13%)
Feb 24, 2003
2.178
2.178
2.151
2.178
4,774
+0.01(+0.63%)
Feb 21, 2003
2.151
2.165
2.151
2.165
3,305
+0.00(+0.00%)
Feb 20, 2003
2.246
2.246
2.151
2.165
9,181
-0.04(-1.85%)
Feb 19, 2003
2.178
2.206
2.165
2.206
18,729
+0.03(+1.25%)
Feb 18, 2003
2.178
2.178
2.178
2.178
7,344
+0.00(+0.00%)
Feb 14, 2003
2.178
2.178
2.178
2.178
8,079
+0.00(+0.00%)
Feb 13, 2003
2.097
2.178
2.097
2.178
13,955
+0.03(+1.27%)
Feb 12, 2003
2.219
2.271
2.151
2.151
26,808
-0.05(-2.47%)
Feb 11, 2003
2.451
2.451
2.206
2.206
82,997
-0.25(-10.00%)
Feb 10, 2003
2.505
2.505
2.451
2.451
56,188
-0.05(-2.07%)
Feb 07, 2003
2.478
2.502
2.478
2.502
6,610
+0.03(+1.21%)
Feb 06, 2003
2.478
2.478
2.472
2.472
73,816
-0.01(-0.22%)
Feb 05, 2003
2.478
2.478
2.478
2.478
16,158
-0.03(-1.09%)
Feb 04, 2003
2.478
2.505
2.478
2.505
11,751
+0.03(+1.10%)
Feb 03, 2003
2.478
2.519
2.478
2.478
21,300
+0.00(+0.00%)
Jan 31, 2003
2.478
2.519
2.478
2.478
91,811
+0.00(+0.00%)
Jan 30, 2003
2.481
2.481
2.478
2.478
29,379
-0.00(-0.11%)
Jan 29, 2003
2.505
2.505
2.478
2.481
136,247
-0.02(-0.98%)
Jan 28, 2003
2.508
2.508
2.505
2.505
23,136
-0.02(-0.97%)
Jan 27, 2003
2.505
2.530
2.505
2.530
17,994
+0.02(+0.98%)
Jan 24, 2003
2.519
2.530
2.505
2.505
53,250
-0.01(-0.54%)
Jan 23, 2003
2.546
2.546
2.519
2.519
31,950
-0.03(-1.07%)
Jan 22, 2003
2.546
2.549
2.546
2.546
62,431
-0.04(-1.58%)
Jan 21, 2003
2.587
2.655
2.560
2.587
74,917
+0.00(+0.00%)
Jan 17, 2003
2.587
2.587
2.587
2.587
5,141
-0.07(-2.56%)
Jan 16, 2003
2.682
2.682
2.587
2.655
20,198
-0.01(-0.51%)
Jan 15, 2003
2.655
2.669
2.560
2.669
88,505
+0.16(+6.52%)
Jan 14, 2003
2.519
2.519
2.478
2.505
32,684
-0.22(-8.09%)
Jan 13, 2003
2.519
2.726
2.492
2.726
15,791
+0.21(+8.22%)
Jan 10, 2003
2.519
2.655
2.478
2.519
18,729
-0.07(-2.63%)
Jan 09, 2003
2.764
2.805
2.505
2.587
488,802
-0.19(-6.86%)
Jan 08, 2003
2.805
2.805
2.739
2.777
30,848
-0.03(-0.97%)
Jan 07, 2003
2.805
2.813
2.805
2.805
7,344
-0.03(-0.96%)
Jan 06, 2003
2.846
2.846
2.832
2.832
9,915
+0.04(+1.46%)
Jan 03, 2003
2.794
2.794
2.791
2.791
2,203
+0.00(+0.00%)
Jan 02, 2003
2.726
2.846
2.726
2.791
11,751
+0.07(+2.50%)
Dec 31, 2002
2.941
2.941
2.723
2.723
119,721
-0.14(-4.94%)
Dec 30, 2002
2.941
2.941
2.865
2.865
17,627
+0.01(+0.19%)
Dec 27, 2002
2.859
2.859
2.859
2.859
0
+0.00(+0.00%)
Dec 26, 2002
2.873
2.873
2.859
2.859
77,121
-0.08(-2.78%)
Dec 24, 2002
2.941
2.941
2.941
2.941
0
+0.00(+0.00%)
Dec 23, 2002
2.900
3.023
2.900
2.941
16,525
+0.08(+2.86%)
Dec 20, 2002
2.859
2.859
2.859
2.859
5,508
-0.15(-4.98%)
Dec 19, 2002
3.009
3.009
2.859
3.009
105,399
+0.00(+0.00%)
Dec 18, 2002
2.998
3.050
2.995
3.009
22,769
+0.01(+0.36%)
Dec 17, 2002
3.009
3.050
2.998
2.998
16,525
-0.01(-0.36%)
Dec 16, 2002
3.050
3.050
3.009
3.009
30,481
+0.01(+0.45%)
Dec 13, 2002
2.982
3.009
2.941
2.995
19,096
-0.03(-0.90%)
Dec 12, 2002
2.900
3.050
2.900
3.023
28,645
+0.14(+4.72%)
Dec 11, 2002
2.862
2.900
2.862
2.886
15,057
+0.00(+0.00%)
Dec 10, 2002
2.900
2.927
2.862
2.886
7,344
+0.04(+1.44%)
Dec 09, 2002
2.859
2.927
2.846
2.846
93,647
-0.07(-2.34%)
Dec 06, 2002
2.832
2.927
2.832
2.914
466,032
+0.05(+1.90%)
Dec 05, 2002
2.737
2.859
2.737
2.859
12,853
+0.12(+4.48%)
Dec 04, 2002
2.737
2.791
2.737
2.737
8,813
-0.03(-0.99%)
Dec 03, 2002
2.764
2.764
2.764
2.764
0
+0.00(+0.00%)
Dec 02, 2002
2.723
2.777
2.723
2.764
61,329
+0.04(+1.50%)
Nov 29, 2002
2.723
2.995
2.723
2.723
42,967
+0.00(+0.00%)
Nov 27, 2002
2.532
2.723
2.532
2.723
458,320
+0.19(+7.53%)
Nov 26, 2002
2.287
2.546
2.287
2.532
1,006,249
+0.25(+10.71%)
Nov 25, 2002
2.287
2.287
2.287
2.287
47,007
+0.00(+0.00%)
Nov 22, 2002
2.244
2.287
2.244
2.287
4,406
+0.00(+0.00%)
Nov 21, 2002
2.287
2.287
2.236
2.287
60,962
+0.00(+0.00%)
Nov 20, 2002
2.287
2.287
2.287
2.287
1,836
+0.04(+1.57%)
Nov 19, 2002
2.287
2.287
2.246
2.252
15,424
-0.06(-2.71%)
Nov 18, 2002
2.301
2.315
2.293
2.315
45,538
+0.03(+1.19%)
Nov 15, 2002
2.315
2.315
2.287
2.287
12,486
-0.01(-0.59%)
Nov 14, 2002
2.282
2.301
2.282
2.301
19,831
+0.02(+0.84%)
Nov 13, 2002
2.151
2.282
2.151
2.282
140,654
+0.13(+6.08%)
Nov 12, 2002
2.151
2.151
2.151
2.151
19,463
+0.00(+0.00%)
Nov 11, 2002
2.097
2.151
2.089
2.151
41,131
+0.11(+5.33%)
Nov 08, 2002
2.042
2.042
2.042
2.042
0
+0.00(+0.00%)
Nov 07, 2002
2.097
2.097
2.042
2.042
9,915
-0.03(-1.32%)
Nov 06, 2002
2.069
2.069
2.069
2.069
1,101
+0.03(+1.33%)
Nov 05, 2002
2.042
2.042
2.042
2.042
1,836
+0.00(+0.00%)
Nov 04, 2002
2.097
2.097
2.042
2.042
16,158
+0.00(+0.00%)
Nov 01, 2002
2.001
2.042
2.001
2.042
33,786
+0.00(+0.00%)
Oct 31, 2002
2.056
2.056
2.029
2.042
33,051
-0.01(-0.66%)
Oct 30, 2002
1.988
2.083
1.974
2.056
41,865
-0.05(-2.58%)
Oct 29, 2002
2.042
2.110
1.988
2.110
28,277
+0.20(+10.71%)
Oct 28, 2002
2.042
2.042
1.906
1.906
11,751
-0.05(-2.78%)
Oct 25, 2002
1.906
1.906
1.729
1.961
160,485
-0.01(-0.69%)
Oct 24, 2002
2.097
2.097
1.961
1.974
27,543
-0.15(-7.05%)
Oct 23, 2002
2.124
2.124
2.097
2.124
7,712
-0.05(-2.50%)
Oct 22, 2002
2.178
2.206
2.178
2.178
40,029
-0.01(-0.62%)
Oct 21, 2002
2.246
2.246
2.151
2.192
14,689
-0.05(-2.42%)
Oct 18, 2002
2.246
2.246
2.246
2.246
31,950
+0.00(+0.00%)
Oct 17, 2002
2.260
2.260
2.178
2.246
36,357
-0.03(-1.20%)
Oct 16, 2002
2.301
2.315
2.246
2.274
53,984
-0.08(-3.47%)
Oct 15, 2002
2.396
2.396
2.301
2.355
86,669
-0.09(-3.78%)
Oct 14, 2002
2.437
2.451
2.423
2.448
49,577
-0.00(-0.11%)
Oct 11, 2002
2.478
2.478
2.437
2.451
73,081
+0.00(+0.00%)
Oct 10, 2002
2.451
2.451
2.451
2.451
11,017
+0.00(+0.00%)
Oct 09, 2002
2.519
2.532
2.451
2.451
70,143
-0.07(-2.70%)
Oct 08, 2002
2.532
2.532
2.519
2.519
11,751
-0.07(-2.63%)
Oct 07, 2002
2.560
2.587
2.560
2.587
3,672
-0.01(-0.52%)
Oct 04, 2002
2.600
2.600
2.600
2.600
1,836
+0.00(+0.00%)
Oct 03, 2002
2.600
2.600
2.600
2.600
367
+0.02(+0.84%)
Oct 02, 2002
2.587
2.587
2.532
2.579
31,950
-0.01(-0.32%)
Oct 01, 2002
2.587
2.587
2.587
2.587
7,344
+0.04(+1.60%)
Sep 30, 2002
2.532
2.546
2.532
2.546
11,384
-0.04(-1.48%)
Sep 27, 2002
2.614
2.614
2.532
2.584
22,769
-0.06(-2.16%)
Sep 26, 2002
2.641
2.641
2.641
2.641
3,672
+0.03(+1.04%)
Sep 25, 2002
2.614
2.641
2.587
2.614
25,707
+0.06(+2.35%)
Sep 24, 2002
2.560
2.560
2.560
2.554
11,017
-0.09(-3.30%)
Sep 23, 2002
2.655
2.655
2.641
2.641
4,406
+0.08(+3.19%)
Sep 20, 2002
2.628
2.628
2.560
2.560
9,915
-0.11(-4.08%)
Sep 19, 2002
2.669
2.669
2.669
2.669
22,769
-0.02(-0.71%)
Sep 18, 2002
2.696
2.696
2.688
2.688
5,508
-0.01(-0.30%)
Sep 17, 2002
2.655
2.696
2.655
2.696
17,627
-0.03(-1.00%)
Sep 16, 2002
2.707
2.723
2.682
2.723
37,826
+0.02(+0.60%)
Sep 13, 2002
2.696
2.707
2.696
2.707
10,282
+0.01(+0.40%)
Sep 12, 2002
2.750
2.750
2.696
2.696
14,689
-0.04(-1.49%)
Sep 11, 2002
2.723
2.737
2.696
2.737
8,813
+0.04(+1.52%)
Sep 10, 2002
2.696
2.709
2.674
2.696
132,942
+0.03(+1.02%)
Sep 09, 2002
2.655
2.696
2.641
2.669
95,483
+0.03(+1.03%)
Sep 06, 2002
2.532
2.641
2.532
2.641
111,642
+0.11(+4.30%)
Sep 05, 2002
2.532
2.532
2.532
2.532
11,384
+0.00(+0.00%)
Sep 04, 2002
2.546
2.587
2.423
2.532
327,214
-0.16(-6.06%)
Sep 03, 2002
2.709
2.723
2.532
2.696
29,379
-0.03(-1.00%)
Aug 30, 2002
2.805
2.805
2.805
2.723
15,424
-0.05(-1.96%)
Aug 29, 2002
2.777
2.777
2.750
2.777
31,215
+0.03(+0.99%)
Aug 28, 2002
2.859
2.859
2.723
2.750
90,709
-0.11(-3.90%)
Aug 27, 2002
2.954
2.995
2.862
2.862
87,771
-0.10(-3.31%)
Aug 26, 2002
2.995
2.995
2.954
2.960
43,702
-0.06(-2.07%)
Aug 23, 2002
2.995
2.995
2.995
3.023
13,588
+0.03(+0.91%)
Aug 22, 2002
3.200
3.200
2.995
2.995
130,371
-0.20(-6.38%)
Aug 21, 2002
3.240
3.268
3.200
3.200
60,228
+0.04(+1.29%)
Aug 20, 2002
3.172
3.172
3.159
3.159
367
-0.15(-4.53%)
Aug 16, 2002
3.268
3.308
3.268
3.308
31,583
+0.01(+0.41%)
Aug 15, 2002
3.308
3.308
3.295
3.295
2,570
-0.03(-0.82%)
Aug 14, 2002
3.308
3.322
3.308
3.322
13,588
+0.00(+0.00%)
Aug 13, 2002
3.322
3.322
3.295
3.322
14,322
+0.01(+0.41%)
Aug 12, 2002
3.308
3.308
3.295
3.308
89,607
+0.03(+0.83%)
Aug 07, 2002
3.262
3.281
3.254
3.281
16,158
+0.01(+0.42%)
Aug 06, 2002
3.268
3.268
3.268
3.268
36,724
+0.04(+1.27%)
Aug 05, 2002
3.240
3.268
3.227
3.227
105,031
+0.01(+0.42%)
Aug 02, 2002
3.213
3.213
3.213
3.213
0
+0.00(+0.00%)
Aug 01, 2002
3.213
3.240
3.213
3.213
15,791
-0.05(-1.67%)
Jul 31, 2002
3.240
3.268
3.200
3.268
18,362
+0.14(+4.35%)
Jul 30, 2002
3.063
3.227
3.063
3.131
32,684
+0.11(+3.60%)
Jul 29, 2002
2.859
3.023
2.846
3.023
13,220
+0.26(+9.36%)
Jul 26, 2002
2.764
2.764
2.764
2.764
0
+0.00(+0.00%)
Jul 25, 2002
2.764
2.791
2.764
2.764
4,774
-0.10(-3.33%)
Jul 24, 2002
2.777
2.859
2.777
2.859
8,079
+0.08(+2.94%)
Jul 23, 2002
2.777
2.777
2.777
2.777
367
+0.00(+0.00%)
Jul 22, 2002
2.737
2.777
2.723
2.777
14,689
-0.08(-2.86%)
Jul 19, 2002
3.159
3.159
2.737
2.859
39,295
-0.54(-16.00%)
Jul 17, 2002
3.404
3.404
3.336
3.404
8,813
-0.68(-16.67%)
Jul 12, 2002
4.084
4.084
4.084
4.084
367
-0.14(-3.23%)
Jul 11, 2002
4.221
4.221
4.221
4.221
0
+0.00(+0.00%)
Jul 10, 2002
3.744
4.221
3.744
4.221
1,836
+0.00(+0.00%)
Jul 09, 2002
3.812
4.221
3.812
4.221
8,446
+0.41(+10.71%)
Jul 08, 2002
3.812
3.812
3.812
3.812
1,101
-0.27(-6.67%)
Jul 05, 2002
4.084
4.084
4.084
4.084
1,836
+0.00(+0.00%)
Jul 04, 2002
3.812
4.357
3.812
4.084
37,458
+0.00(+0.00%)
Jul 03, 2002
3.812
4.357
3.812
4.084
37,458
-0.03(-0.83%)
Jul 02, 2002
4.221
4.493
4.084
4.119
25,707
+0.03(+0.83%)
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.