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
Gildan Activewear
(NY:
GIL
)
38.27
+0.95 (+2.55%)
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
0.5659
0.5705
0.5635
0.5637
224,970
-0.00(-0.82%)
May 29, 2003
0.5796
0.5798
0.5684
0.5684
130,246
-0.01(-2.04%)
May 28, 2003
0.5901
0.5901
0.5787
0.5802
86,436
-0.01(-1.93%)
May 27, 2003
0.5663
0.5960
0.5663
0.5916
100,644
+0.01(+2.56%)
May 23, 2003
0.5823
0.5825
0.5766
0.5768
24,865
-0.01(-1.19%)
May 22, 2003
0.5796
0.5880
0.5787
0.5838
34,337
+0.00(+0.40%)
May 21, 2003
0.5825
0.5832
0.5775
0.5815
100,644
-0.00(-0.18%)
May 20, 2003
0.5743
0.5887
0.5743
0.5825
352,848
+0.01(+2.11%)
May 19, 2003
0.5838
0.5838
0.5703
0.5705
117,221
-0.02(-2.63%)
May 16, 2003
0.5952
0.5994
0.5859
0.5859
72,227
-0.00(-0.68%)
May 15, 2003
0.5958
0.5958
0.5897
0.5899
87,620
-0.01(-0.99%)
May 14, 2003
0.5944
0.5986
0.5912
0.5958
100,644
+0.00(+0.25%)
May 13, 2003
0.6034
0.6051
0.5933
0.5944
261,676
-0.01(-1.30%)
May 12, 2003
0.5844
0.6060
0.5844
0.6022
477,174
+0.02(+3.33%)
May 09, 2003
0.6017
0.6017
0.5764
0.5827
254,571
-0.03(-4.13%)
May 08, 2003
0.6144
0.6212
0.6039
0.6079
215,497
-0.01(-2.04%)
May 07, 2003
0.6250
0.6262
0.6163
0.6205
305,486
-0.00(-0.37%)
May 06, 2003
0.6197
0.6279
0.6176
0.6229
374,161
+0.01(+0.99%)
May 05, 2003
0.6167
0.6201
0.6142
0.6167
417,971
+0.01(+1.18%)
May 02, 2003
0.5903
0.6144
0.5901
0.6096
483,094
+0.02(+3.66%)
May 01, 2003
0.5838
0.5880
0.5838
0.5880
252,203
+0.01(+0.94%)
Apr 30, 2003
0.5849
0.5874
0.5808
0.5825
528,088
-0.00(-0.40%)
Apr 29, 2003
0.5827
0.5855
0.5808
0.5849
145,638
+0.00(+0.00%)
Apr 28, 2003
0.5785
0.5880
0.5785
0.5849
149,190
+0.01(+1.47%)
Apr 25, 2003
0.5863
0.5863
0.5764
0.5764
75,779
-0.01(-1.09%)
Apr 24, 2003
0.5834
0.5834
0.5808
0.5827
22,497
-0.00(-0.36%)
Apr 23, 2003
0.5878
0.5880
0.5817
0.5849
91,172
+0.00(+0.04%)
Apr 22, 2003
0.5737
0.5846
0.5737
0.5846
297,197
+0.01(+1.95%)
Apr 21, 2003
0.5747
0.5754
0.5697
0.5735
97,092
-0.00(-0.11%)
Apr 17, 2003
0.5599
0.5834
0.5599
0.5741
1,296,540
+0.01(+2.60%)
Apr 16, 2003
0.5331
0.5610
0.5331
0.5595
582,554
+0.03(+4.91%)
Apr 15, 2003
0.5240
0.5342
0.5226
0.5333
81,699
+0.01(+2.31%)
Apr 14, 2003
0.5067
0.5224
0.5065
0.5213
46,178
+0.01(+2.83%)
Apr 11, 2003
0.5152
0.5162
0.5069
0.5069
34,337
-0.01(-2.00%)
Apr 10, 2003
0.5205
0.5234
0.5173
0.5173
34,337
+0.00(+0.20%)
Apr 09, 2003
0.5112
0.5200
0.5112
0.5162
55,650
+0.00(+0.70%)
Apr 08, 2003
0.5097
0.5135
0.5097
0.5126
133,798
+0.00(+0.58%)
Apr 07, 2003
0.5101
0.5105
0.5046
0.5097
217,866
-0.01(-1.07%)
Apr 04, 2003
0.5110
0.5173
0.5110
0.5152
58,018
+0.00(+0.62%)
Apr 03, 2003
0.5198
0.5198
0.5099
0.5120
124,325
-0.01(-1.50%)
Apr 02, 2003
0.5202
0.5240
0.5198
0.5198
63,938
+0.00(+0.12%)
Apr 01, 2003
0.5278
0.5278
0.5190
0.5192
50,914
-0.01(-1.13%)
Mar 31, 2003
0.5238
0.5255
0.5110
0.5251
172,872
+0.00(+0.40%)
Mar 28, 2003
0.5226
0.5236
0.5129
0.5230
171,687
-0.00(-0.92%)
Mar 27, 2003
0.5245
0.5293
0.5245
0.5278
184,712
+0.00(+0.68%)
Mar 26, 2003
0.5283
0.5289
0.5230
0.5243
119,589
-0.00(-0.76%)
Mar 25, 2003
0.5219
0.5295
0.5219
0.5283
71,043
+0.01(+1.30%)
Mar 24, 2003
0.5200
0.5243
0.5129
0.5215
210,761
-0.00(-0.12%)
Mar 21, 2003
0.5240
0.5289
0.5211
0.5221
333,903
+0.00(+0.24%)
Mar 20, 2003
0.5285
0.5285
0.5131
0.5209
331,535
-0.01(-1.00%)
Mar 19, 2003
0.5278
0.5278
0.5230
0.5262
49,730
+0.00(+0.08%)
Mar 18, 2003
0.5363
0.5363
0.5228
0.5257
92,356
-0.01(-1.19%)
Mar 17, 2003
0.5236
0.5321
0.5236
0.5321
457,045
+0.01(+1.86%)
Mar 14, 2003
0.5213
0.5253
0.5209
0.5224
187,080
+0.00(+0.49%)
Mar 13, 2003
0.5158
0.5257
0.5137
0.5198
232,074
+0.00(+0.90%)
Mar 12, 2003
0.5224
0.5234
0.5152
0.5152
91,172
-0.01(-1.61%)
Mar 11, 2003
0.5253
0.5295
0.5190
0.5236
99,460
-0.00(-0.16%)
Mar 10, 2003
0.5289
0.5369
0.5221
0.5245
214,313
-0.01(-1.43%)
Mar 07, 2003
0.5247
0.5342
0.5217
0.5321
151,559
+0.01(+1.53%)
Mar 06, 2003
0.5264
0.5264
0.5171
0.5240
63,938
-0.00(-0.16%)
Mar 05, 2003
0.5297
0.5302
0.5234
0.5249
151,559
-0.01(-1.11%)
Mar 04, 2003
0.5346
0.5373
0.5291
0.5308
183,528
-0.01(-1.68%)
Mar 03, 2003
0.5350
0.5405
0.5327
0.5399
68,675
+0.00(+0.27%)
Feb 28, 2003
0.5321
0.5388
0.5316
0.5384
88,804
+0.00(+0.91%)
Feb 27, 2003
0.5226
0.5335
0.5226
0.5335
200,105
+0.01(+1.69%)
Feb 26, 2003
0.5369
0.5369
0.5238
0.5247
131,430
-0.01(-2.43%)
Feb 25, 2003
0.5357
0.5435
0.5306
0.5378
188,264
+0.00(+0.28%)
Feb 24, 2003
0.5342
0.5411
0.5342
0.5363
157,479
+0.00(+0.24%)
Feb 21, 2003
0.5376
0.5376
0.5335
0.5350
41,441
-0.01(-0.98%)
Feb 20, 2003
0.5316
0.5403
0.5314
0.5403
137,350
+0.01(+1.67%)
Feb 19, 2003
0.5376
0.5397
0.5207
0.5314
119,589
-0.01(-1.49%)
Feb 18, 2003
0.5291
0.5424
0.5274
0.5395
252,203
+0.01(+1.59%)
Feb 14, 2003
0.5110
0.5316
0.5093
0.5310
129,061
+0.01(+2.11%)
Feb 13, 2003
0.5321
0.5321
0.5194
0.5200
125,509
-0.01(-2.65%)
Feb 12, 2003
0.5327
0.5361
0.5278
0.5342
197,737
-0.00(-0.20%)
Feb 11, 2003
0.5384
0.5384
0.5348
0.5352
63,938
-0.00(-0.43%)
Feb 10, 2003
0.5363
0.5401
0.5278
0.5376
95,908
+0.00(+0.39%)
Feb 07, 2003
0.5454
0.5471
0.5344
0.5354
121,957
-0.01(-1.93%)
Feb 06, 2003
0.5426
0.5464
0.5409
0.5460
266,412
+0.02(+3.11%)
Feb 05, 2003
0.5344
0.5363
0.5285
0.5295
198,921
-0.00(-0.91%)
Feb 04, 2003
0.5350
0.5411
0.5344
0.5344
236,810
-0.01(-1.56%)
Feb 03, 2003
0.5424
0.5492
0.5397
0.5428
132,614
+0.00(+0.08%)
Jan 31, 2003
0.5414
0.5485
0.5397
0.5424
118,405
+0.00(+0.20%)
Jan 30, 2003
0.5295
0.5416
0.5278
0.5414
176,424
+0.01(+2.56%)
Jan 29, 2003
0.5257
0.5287
0.5257
0.5278
52,098
+0.00(+0.85%)
Jan 28, 2003
0.5097
0.5253
0.5097
0.5234
227,338
+0.01(+2.86%)
Jan 27, 2003
0.5029
0.5173
0.5029
0.5088
210,761
-0.00(-0.45%)
Jan 24, 2003
0.5234
0.5234
0.5099
0.5112
114,853
-0.01(-2.50%)
Jan 23, 2003
0.5215
0.5257
0.5211
0.5243
91,172
+0.00(+0.93%)
Jan 22, 2003
0.5304
0.5312
0.5192
0.5194
127,877
-0.01(-2.23%)
Jan 21, 2003
0.5363
0.5363
0.5310
0.5312
49,730
-0.01(-1.06%)
Jan 17, 2003
0.5333
0.5386
0.5333
0.5369
101,828
+0.00(+0.12%)
Jan 16, 2003
0.5373
0.5411
0.5293
0.5363
265,228
-0.00(-0.04%)
Jan 15, 2003
0.5306
0.5365
0.5306
0.5365
85,251
+0.01(+1.15%)
Jan 14, 2003
0.5331
0.5333
0.5245
0.5304
155,111
-0.00(-0.63%)
Jan 13, 2003
0.5437
0.5437
0.5331
0.5338
253,387
-0.01(-1.37%)
Jan 10, 2003
0.5376
0.5437
0.5376
0.5411
125,509
+0.00(+0.79%)
Jan 09, 2003
0.5363
0.5468
0.5363
0.5369
440,468
-0.00(-0.16%)
Jan 08, 2003
0.5363
0.5378
0.5312
0.5378
108,933
+0.00(+0.12%)
Jan 07, 2003
0.5278
0.5376
0.5240
0.5371
840,678
+0.01(+1.96%)
Jan 06, 2003
0.5120
0.5268
0.5120
0.5268
755,427
+0.02(+3.53%)
Jan 03, 2003
0.5015
0.5088
0.5004
0.5088
112,485
+0.01(+1.47%)
Jan 02, 2003
0.4962
0.5015
0.4949
0.5015
66,307
+0.01(+1.45%)
Dec 31, 2002
0.4941
0.4966
0.4913
0.4943
159,847
+0.00(+0.04%)
Dec 30, 2002
0.4829
0.4951
0.4829
0.4941
378,897
+0.01(+2.41%)
Dec 27, 2002
0.4911
0.4911
0.4782
0.4825
239,179
-0.01(-2.18%)
Dec 26, 2002
0.4825
0.4949
0.4825
0.4932
63,938
+0.01(+1.43%)
Dec 24, 2002
0.4901
0.4909
0.4858
0.4863
159,847
-0.01(-1.24%)
Dec 23, 2002
0.4941
0.4943
0.4920
0.4924
165,767
+0.00(+0.26%)
Dec 20, 2002
0.4888
0.4922
0.4879
0.4911
189,448
+0.00(+0.22%)
Dec 19, 2002
0.4867
0.4915
0.4860
0.4901
293,645
+0.00(+0.69%)
Dec 18, 2002
0.5025
0.5025
0.4820
0.4867
766,083
-0.02(-3.35%)
Dec 17, 2002
0.5017
0.5053
0.5017
0.5036
157,479
+0.00(+0.55%)
Dec 16, 2002
0.4996
0.5031
0.4960
0.5008
298,381
-0.00(-0.17%)
Dec 13, 2002
0.5110
0.5110
0.4930
0.5017
6,442,442
-0.01(-1.61%)
Dec 12, 2002
0.4941
0.5122
0.4941
0.5099
364,688
+0.02(+3.25%)
Dec 11, 2002
0.4951
0.4972
0.4934
0.4939
123,141
-0.00(-0.26%)
Dec 10, 2002
0.4803
0.4951
0.4799
0.4951
337,455
+0.01(+2.76%)
Dec 09, 2002
0.4941
0.4962
0.4816
0.4818
247,467
-0.00(-0.31%)
Dec 06, 2002
0.4871
0.4936
0.4825
0.4833
344,559
-0.00(-0.74%)
Dec 05, 2002
0.4962
0.5015
0.4827
0.4869
496,118
-0.01(-1.41%)
Dec 04, 2002
0.4677
0.4939
0.4677
0.4939
445,204
+0.01(+2.99%)
Dec 03, 2002
0.4725
0.4835
0.4725
0.4795
286,541
+0.01(+1.84%)
Dec 02, 2002
0.4653
0.4708
0.4653
0.4708
211,945
+0.01(+1.64%)
Nov 29, 2002
0.4499
0.4641
0.4499
0.4632
144,454
+0.02(+4.18%)
Nov 27, 2002
0.4318
0.4447
0.4318
0.4447
108,933
+0.01(+3.49%)
Nov 26, 2002
0.4227
0.4354
0.4210
0.4297
121,957
+0.01(+1.75%)
Nov 25, 2002
0.4159
0.4227
0.4159
0.4223
104,196
+0.01(+1.94%)
Nov 22, 2002
0.4371
0.4371
0.4138
0.4143
380,081
-0.03(-5.76%)
Nov 21, 2002
0.4392
0.4444
0.4385
0.4396
132,614
-0.00(-0.38%)
Nov 20, 2002
0.4444
0.4489
0.4413
0.4413
92,356
-0.00(-0.95%)
Nov 19, 2002
0.4520
0.4535
0.4455
0.4455
43,810
-0.01(-1.40%)
Nov 18, 2002
0.4582
0.4582
0.4518
0.4518
67,491
-0.00(-0.93%)
Nov 15, 2002
0.4634
0.4634
0.4527
0.4561
89,988
-0.01(-1.82%)
Nov 14, 2002
0.4571
0.4645
0.4552
0.4645
215,497
+0.01(+2.80%)
Nov 13, 2002
0.4434
0.4525
0.4434
0.4518
1,555,848
+0.01(+1.90%)
Nov 12, 2002
0.4451
0.4459
0.4434
0.4434
570,714
-0.00(-0.66%)
Nov 11, 2002
0.4550
0.4550
0.4463
0.4463
358,768
-0.01(-1.90%)
Nov 08, 2002
0.4609
0.4609
0.4529
0.4550
202,473
-0.00(-0.78%)
Nov 07, 2002
0.4603
0.4603
0.4569
0.4586
18,944
-0.00(-0.46%)
Nov 06, 2002
0.4666
0.4672
0.4607
0.4607
258,123
-0.01(-1.13%)
Nov 05, 2002
0.4702
0.4702
0.4660
0.4660
35,521
-0.00(-0.81%)
Nov 04, 2002
0.4666
0.4793
0.4666
0.4698
299,565
+0.00(+0.91%)
Nov 01, 2002
0.4624
0.4708
0.4624
0.4656
56,834
-0.00(-0.23%)
Oct 31, 2002
0.4656
0.4687
0.4620
0.4666
59,202
+0.01(+1.38%)
Oct 30, 2002
0.4552
0.4609
0.4552
0.4603
84,067
+0.01(+1.16%)
Oct 29, 2002
0.4556
0.4563
0.4510
0.4550
166,951
-0.00(-0.46%)
Oct 28, 2002
0.4535
0.4588
0.4529
0.4571
60,386
+0.01(+1.93%)
Oct 25, 2002
0.4385
0.4516
0.4371
0.4485
108,933
+0.01(+2.26%)
Oct 24, 2002
0.4400
0.4413
0.4379
0.4385
95,908
-0.00(-0.29%)
Oct 23, 2002
0.4392
0.4402
0.4379
0.4398
9,472
+0.00(+0.39%)
Oct 22, 2002
0.4377
0.4402
0.4364
0.4381
106,564
+0.00(+0.00%)
Oct 21, 2002
0.4413
0.4413
0.4328
0.4381
137,350
-0.00(-0.53%)
Oct 18, 2002
0.4394
0.4406
0.4381
0.4404
107,748
+0.00(+0.58%)
Oct 17, 2002
0.4322
0.4404
0.4322
0.4379
156,295
+0.01(+1.67%)
Oct 16, 2002
0.4212
0.4347
0.4149
0.4307
213,129
+0.01(+2.67%)
Oct 15, 2002
0.4155
0.4212
0.4113
0.4195
472,437
+0.00(+0.56%)
Oct 14, 2002
0.4170
0.4212
0.4170
0.4172
27,233
+0.00(+0.46%)
Oct 11, 2002
0.4157
0.4185
0.4064
0.4153
29,364,560
+0.00(+1.13%)
Oct 10, 2002
0.4126
0.4126
0.4037
0.4107
148,006
-0.00(-0.97%)
Oct 09, 2002
0.4276
0.4318
0.4094
0.4147
202,473
-0.01(-2.92%)
Oct 08, 2002
0.4263
0.4320
0.4263
0.4271
242,731
+0.00(+0.85%)
Oct 07, 2002
0.4240
0.4242
0.4233
0.4235
47,362
-0.00(-0.40%)
Oct 04, 2002
0.4339
0.4339
0.4244
0.4252
200,105
-0.01(-1.52%)
Oct 03, 2002
0.4387
0.4411
0.4318
0.4318
275,884
-0.01(-1.59%)
Oct 02, 2002
0.4434
0.4434
0.4381
0.4387
412,051
-0.01(-1.98%)
Oct 01, 2002
0.4415
0.4493
0.4381
0.4476
249,835
+0.00(+0.95%)
Sep 30, 2002
0.4381
0.4434
0.4362
0.4434
394,290
+0.00(+0.96%)
Sep 27, 2002
0.4409
0.4442
0.4392
0.4392
130,246
-0.00(-0.86%)
Sep 26, 2002
0.4455
0.4459
0.4413
0.4430
119,589
-0.00(-0.33%)
Sep 25, 2002
0.4432
0.4449
0.4349
0.4444
178,792
+0.00(+0.72%)
Sep 24, 2002
0.4417
0.4417
0.4402
0.4413
121,957
-0.00(-0.43%)
Sep 23, 2002
0.4476
0.4476
0.4398
0.4432
110,117
-0.01(-1.92%)
Sep 20, 2002
0.4493
0.4518
0.4472
0.4518
58,018
+0.00(+0.14%)
Sep 19, 2002
0.4552
0.4552
0.4497
0.4512
118,405
-0.00(-0.79%)
Sep 18, 2002
0.4582
0.4586
0.4539
0.4548
481,910
-0.00(-1.06%)
Sep 17, 2002
0.4554
0.4622
0.4554
0.4596
176,424
+0.00(+0.97%)
Sep 16, 2002
0.4561
0.4561
0.4539
0.4552
52,098
-0.00(-0.19%)
Sep 13, 2002
0.4478
0.4561
0.4478
0.4561
214,313
+0.00(+0.65%)
Sep 12, 2002
0.4601
0.4603
0.4529
0.4531
161,031
-0.01(-1.83%)
Sep 11, 2002
0.4630
0.4630
0.4616
0.4616
16,576
-0.00(-0.32%)
Sep 10, 2002
0.4713
0.4715
0.4611
0.4630
82,883
-0.01(-1.35%)
Sep 09, 2002
0.4772
0.4774
0.4677
0.4694
126,693
-0.01(-1.51%)
Sep 06, 2002
0.4613
0.4803
0.4613
0.4765
39,665,836
+0.02(+4.11%)
Sep 05, 2002
0.4531
0.4577
0.4497
0.4577
93,540
+0.00(+0.51%)
Sep 04, 2002
0.4457
0.4592
0.4438
0.4554
112,485
+0.01(+2.52%)
Sep 03, 2002
0.4613
0.4618
0.4440
0.4442
133,798
-0.02(-4.15%)
Aug 30, 2002
0.4630
0.4645
0.4620
0.4634
233,258
+0.00(+0.09%)
Aug 29, 2002
0.4645
0.4645
0.4596
0.4630
176,424
-0.00(-0.68%)
Aug 28, 2002
0.4666
0.4685
0.4649
0.4662
2,131,298
-0.00(-0.54%)
Aug 27, 2002
0.4637
0.4789
0.4637
0.4687
168,135
+0.00(+0.50%)
Aug 26, 2002
0.4628
0.4677
0.4624
0.4664
121,957
+0.00(+0.82%)
Aug 23, 2002
0.4664
0.4664
0.4626
0.4626
473,621
-0.00(-0.77%)
Aug 22, 2002
0.4645
0.4700
0.4624
0.4662
98,276
+0.00(+0.59%)
Aug 21, 2002
0.4582
0.4670
0.4582
0.4634
68,675
+0.01(+1.20%)
Aug 20, 2002
0.4580
0.4592
0.4571
0.4580
74,595
-0.01(-1.41%)
Aug 16, 2002
0.4751
0.4751
0.4634
0.4645
164,583
-0.01(-2.31%)
Aug 15, 2002
0.4529
0.4812
0.4508
0.4755
148,006
+0.03(+6.23%)
Aug 14, 2002
0.4385
0.4533
0.4385
0.4476
229,706
+0.01(+2.07%)
Aug 13, 2002
0.4360
0.4425
0.4328
0.4385
473,621
-0.00(-0.14%)
Aug 12, 2002
0.4470
0.4480
0.4371
0.4392
319,694
+0.03(+7.16%)
Aug 07, 2002
0.4003
0.4100
0.4003
0.4098
163,399
+0.01(+2.43%)
Aug 06, 2002
0.3904
0.4054
0.3904
0.4001
208,393
+0.01(+3.55%)
Aug 05, 2002
0.3991
0.4022
0.3864
0.3864
178,792
-0.01(-3.17%)
Aug 02, 2002
0.4012
0.4031
0.3991
0.3991
303,118
-0.00(-0.53%)
Aug 01, 2002
0.3950
0.4018
0.3938
0.4012
87,620
+0.01(+2.15%)
Jul 31, 2002
0.3866
0.3934
0.3813
0.3927
84,067
+0.01(+1.58%)
Jul 30, 2002
0.3862
0.3893
0.3843
0.3866
67,491
+0.00(+0.11%)
Jul 29, 2002
0.3727
0.3866
0.3727
0.3862
432,180
+0.02(+4.16%)
Jul 26, 2002
0.3684
0.3708
0.3661
0.3708
44,994
+0.00(+0.63%)
Jul 25, 2002
0.3727
0.3743
0.3653
0.3684
246,283
-0.00(-0.29%)
Jul 24, 2002
0.3722
0.3737
0.3528
0.3695
389,554
-0.00(-0.74%)
Jul 23, 2002
0.3921
0.3921
0.3716
0.3722
185,896
-0.02(-5.21%)
Jul 22, 2002
0.3991
0.4012
0.3927
0.3927
56,834
-0.01(-2.72%)
Jul 19, 2002
0.4138
0.4140
0.4033
0.4037
383,633
-0.01(-2.70%)
Jul 17, 2002
0.4223
0.4223
0.4138
0.4149
65,123
-0.04(-8.77%)
Jul 12, 2002
0.4592
0.4594
0.4548
0.4548
236,810
-0.00(-0.78%)
Jul 11, 2002
0.4696
0.4698
0.4584
0.4584
362,320
-0.01(-2.65%)
Jul 10, 2002
0.4727
0.4732
0.4698
0.4708
104,196
-0.00(-0.67%)
Jul 09, 2002
0.4730
0.4740
0.4730
0.4740
654,782
+0.00(+0.22%)
Jul 08, 2002
0.4582
0.4730
0.4582
0.4730
286,541
+0.01(+2.85%)
Jul 05, 2002
0.4609
0.4624
0.4539
0.4599
828,838
-0.00(-0.50%)
Jul 04, 2002
0.4772
0.4803
0.4618
0.4622
104,196
+0.00(+0.00%)
Jul 03, 2002
0.4772
0.4803
0.4618
0.4622
104,196
-0.01(-2.45%)
Jul 02, 2002
0.4825
0.4825
0.4708
0.4738
150,374
-0.01(-1.84%)
Jul 01, 2002
0.4742
0.4827
0.4742
0.4827
18,944
+0.01(+1.42%)
Jun 28, 2002
0.4835
0.4835
0.4698
0.4759
288,909
-0.01(-2.00%)
Jun 27, 2002
0.4920
0.4941
0.4856
0.4856
126,693
-0.00(-0.30%)
Jun 26, 2002
0.4898
0.4941
0.4835
0.4871
124,325
-0.01(-1.41%)
Jun 25, 2002
0.4877
0.4993
0.4877
0.4941
234,442
+0.00(+0.00%)
Jun 21, 2002
0.4922
0.4941
0.4898
0.4941
221,418
-0.00(-0.04%)
Jun 20, 2002
0.5173
0.5173
0.4943
0.4943
489,014
-0.01(-2.82%)
Jun 19, 2002
0.5036
0.5101
0.5025
0.5086
801,605
+0.00(+0.42%)
Jun 18, 2002
0.5025
0.5067
0.4993
0.5065
287,725
+0.00(+0.80%)
Jun 17, 2002
0.5015
0.5063
0.4962
0.5025
423,891
+0.01(+1.28%)
Jun 14, 2002
0.4772
0.4962
0.4772
0.4962
1,031,311
+0.02(+4.86%)
Jun 12, 2002
0.4782
0.4782
0.4708
0.4732
245,099
-0.01(-1.06%)
Jun 11, 2002
0.4846
0.4848
0.4753
0.4782
454,677
-0.01(-1.31%)
Jun 10, 2002
0.4856
0.4888
0.4846
0.4846
390,738
-0.00(-0.43%)
Jun 07, 2002
0.4920
0.4968
0.4803
0.4867
395,474
-0.01(-1.83%)
Jun 06, 2002
0.4962
0.5036
0.4947
0.4958
107,748
-0.00(-0.55%)
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.