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
HP Inc
(NY:
HPQ
)
36.38
+0.34 (+0.96%)
Streaming Delayed Price
Updated: 11:51 AM EDT, Jun 12, 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 (%)
Jun 28, 2002
2.541
2.621
2.539
2.620
83,733,768
+0.02(+0.66%)
Jun 27, 2002
2.566
2.602
2.503
2.602
77,414,440
+0.06(+2.43%)
Jun 26, 2002
2.400
2.572
2.400
2.541
85,636,448
-0.03(-1.13%)
Jun 25, 2002
2.743
2.759
2.513
2.570
78,453,272
-0.16(-5.72%)
Jun 24, 2002
2.743
2.789
2.657
2.726
71,687,144
-0.10(-3.40%)
Jun 21, 2002
2.795
2.911
2.786
2.822
64,298,644
-0.03(-1.14%)
Jun 20, 2002
2.897
2.925
2.820
2.855
40,129,564
-0.05(-1.77%)
Jun 19, 2002
3.009
3.016
2.889
2.906
55,330,024
-0.16(-5.15%)
Jun 18, 2002
3.040
3.083
2.983
3.064
40,879,088
+0.02(+0.73%)
Jun 17, 2002
3.009
3.076
2.954
3.041
39,565,524
+0.07(+2.25%)
Jun 14, 2002
2.966
3.005
2.915
2.975
57,904,652
-0.03(-0.86%)
Jun 13, 2002
3.047
3.069
2.987
3.000
43,193,572
-0.08(-2.56%)
Jun 12, 2002
3.095
3.120
3.041
3.079
50,331,256
-0.07(-2.13%)
Jun 11, 2002
3.204
3.206
3.136
3.146
49,038,108
+0.01(+0.33%)
Jun 10, 2002
3.172
3.249
3.122
3.136
40,199,560
-0.07(-2.14%)
Jun 07, 2002
3.086
3.216
3.076
3.204
78,261,368
+0.06(+1.85%)
Jun 06, 2002
3.149
3.324
3.129
3.146
58,199,212
-0.08(-2.34%)
Jun 05, 2002
3.254
3.254
3.129
3.221
58,724,172
-0.03(-0.95%)
Jun 04, 2002
3.203
3.275
3.201
3.252
81,390,120
+0.02(+0.64%)
Jun 03, 2002
3.278
3.290
3.221
3.232
60,935,996
-0.04(-1.26%)
May 31, 2002
3.283
3.307
3.261
3.273
65,706,700
-0.02(-0.57%)
May 30, 2002
3.172
3.295
3.167
3.292
65,729,448
+0.11(+3.39%)
May 29, 2002
3.206
3.223
3.184
3.184
40,837,092
-0.02(-0.70%)
May 28, 2002
3.254
3.264
3.173
3.206
48,226,172
+0.00(+0.05%)
May 27, 2002
3.324
3.335
3.204
3.204
47,781,124
+0.00(+0.00%)
May 24, 2002
3.324
3.335
3.204
3.204
47,781,124
-0.10(-3.16%)
May 23, 2002
3.292
3.324
3.239
3.309
63,398,632
+0.01(+0.31%)
May 22, 2002
3.240
3.309
3.233
3.299
52,608,992
+0.04(+1.26%)
May 21, 2002
3.343
3.376
3.251
3.257
52,470,752
-0.08(-2.51%)
May 20, 2002
3.317
3.376
3.304
3.341
58,526,436
-0.03(-0.97%)
May 17, 2002
3.343
3.417
3.328
3.374
70,725,888
+0.01(+0.41%)
May 16, 2002
3.215
3.389
3.213
3.360
79,481,024
+0.04(+1.29%)
May 15, 2002
3.369
3.386
3.275
3.317
130,123,168
-0.20(-5.61%)
May 14, 2002
3.504
3.537
3.480
3.515
101,504,776
+0.09(+2.60%)
May 13, 2002
3.383
3.443
3.302
3.425
99,204,288
+0.12(+3.74%)
May 10, 2002
3.429
3.431
3.257
3.302
83,436,880
-0.13(-3.75%)
May 09, 2002
3.429
3.455
3.386
3.431
123,427,616
+0.00(+0.05%)
May 08, 2002
3.257
3.429
3.249
3.429
144,338,464
+0.27(+8.64%)
May 07, 2002
3.232
3.257
3.146
3.156
161,201,872
+0.03(+1.04%)
May 06, 2002
2.990
3.155
2.985
3.124
112,516,648
+0.13(+4.47%)
May 03, 2002
2.930
2.997
2.923
2.990
114,360,424
+0.06(+2.05%)
May 02, 2002
2.913
2.992
2.904
2.930
90,393,744
+0.04(+1.36%)
May 01, 2002
2.906
2.923
2.788
2.891
113,801,048
-0.04(-1.40%)
Apr 30, 2002
2.884
2.992
2.880
2.932
71,858,048
+0.02(+0.77%)
Apr 29, 2002
2.879
2.944
2.839
2.909
47,290,580
+0.00(+0.06%)
Apr 26, 2002
2.980
3.000
2.906
2.908
64,650,368
-0.07(-2.42%)
Apr 25, 2002
2.885
2.999
2.884
2.980
107,026,168
+0.03(+0.99%)
Apr 24, 2002
3.043
3.093
2.933
2.951
82,174,056
-0.14(-4.60%)
Apr 23, 2002
3.132
3.161
3.052
3.093
89,695,544
-0.04(-1.26%)
Apr 22, 2002
3.180
3.180
3.108
3.132
46,508,392
-0.07(-2.25%)
Apr 19, 2002
3.201
3.206
3.167
3.204
57,331,864
+0.08(+2.69%)
Apr 18, 2002
3.155
3.199
3.103
3.120
89,211,416
-0.08(-2.41%)
Apr 17, 2002
3.197
3.223
3.165
3.197
53,602,328
+0.01(+0.27%)
Apr 16, 2002
3.084
3.189
3.077
3.189
53,933,052
+0.12(+4.03%)
Apr 15, 2002
3.069
3.083
3.036
3.065
50,049,528
+0.01(+0.45%)
Apr 12, 2002
3.081
3.083
3.043
3.052
54,362,352
-0.02(-0.56%)
Apr 11, 2002
3.017
3.083
3.002
3.069
93,123,520
+0.03(+1.02%)
Apr 10, 2002
3.033
3.043
2.993
3.038
84,904,424
+0.05(+1.78%)
Apr 09, 2002
3.069
3.069
2.969
2.985
119,473,512
+0.05(+1.69%)
Apr 08, 2002
2.894
2.983
2.846
2.935
77,984,896
+0.02(+0.77%)
Apr 05, 2002
2.957
2.978
2.903
2.913
52,474,836
-0.04(-1.51%)
Apr 04, 2002
2.992
2.992
2.945
2.957
66,508,136
-0.02(-0.69%)
Apr 03, 2002
3.014
3.028
2.932
2.978
59,282,376
-0.01(-0.46%)
Apr 02, 2002
3.069
3.069
2.975
2.992
59,130,140
-0.08(-2.51%)
Apr 01, 2002
3.069
3.103
3.024
3.069
64,379,724
-0.01(-0.22%)
Mar 28, 2002
3.004
3.146
3.004
3.076
114,011,616
+0.03(+0.96%)
Mar 27, 2002
3.071
3.100
3.012
3.047
52,030,368
-0.05(-1.71%)
Mar 26, 2002
3.086
3.131
3.069
3.100
52,028,036
-0.01(-0.22%)
Mar 25, 2002
3.112
3.155
3.045
3.107
78,027,472
-0.01(-0.17%)
Mar 22, 2002
3.163
3.163
3.000
3.112
114,810,720
-0.06(-1.89%)
Mar 21, 2002
3.129
3.206
3.113
3.172
79,254,128
+0.05(+1.65%)
Mar 20, 2002
3.184
3.201
3.120
3.120
132,434,736
-0.10(-3.19%)
Mar 19, 2002
3.395
3.429
3.137
3.223
204,778,080
-0.08(-2.34%)
Mar 18, 2002
3.326
3.453
3.287
3.300
115,622,656
+0.03(+1.05%)
Mar 15, 2002
3.386
3.393
3.232
3.266
95,911,056
-0.06(-1.80%)
Mar 14, 2002
3.448
3.451
3.323
3.326
76,411,184
-0.12(-3.53%)
Mar 13, 2002
3.515
3.590
3.446
3.448
103,550,944
-0.08(-2.19%)
Mar 12, 2002
3.523
3.564
3.480
3.525
72,161,352
-0.07(-2.00%)
Mar 11, 2002
3.515
3.638
3.511
3.597
65,714,868
+0.07(+1.89%)
Mar 08, 2002
3.463
3.583
3.455
3.530
112,275,168
+0.10(+2.95%)
Mar 07, 2002
3.480
3.506
3.401
3.429
96,489,672
-0.03(-0.89%)
Mar 06, 2002
3.487
3.518
3.401
3.460
93,760,472
-0.07(-2.04%)
Mar 05, 2002
3.549
3.660
3.527
3.532
78,785,160
+0.01(+0.24%)
Mar 04, 2002
3.497
3.643
3.480
3.523
59,586,268
+0.06(+1.68%)
Mar 01, 2002
3.451
3.528
3.420
3.465
39,623,272
+0.02(+0.45%)
Feb 28, 2002
3.497
3.497
3.429
3.449
44,990,096
+0.02(+0.45%)
Feb 27, 2002
3.496
3.515
3.403
3.434
34,871,232
+0.00(+0.10%)
Feb 26, 2002
3.497
3.540
3.389
3.431
57,305,616
+0.01(+0.15%)
Feb 25, 2002
3.309
3.429
3.309
3.425
44,221,904
+0.12(+3.58%)
Feb 22, 2002
3.314
3.367
3.245
3.307
34,801,236
-0.03(-0.87%)
Feb 21, 2002
3.412
3.429
3.312
3.336
33,639,912
-0.06(-1.82%)
Feb 20, 2002
3.429
3.436
3.312
3.398
31,149,278
+0.01(+0.30%)
Feb 19, 2002
3.448
3.520
3.386
3.388
40,285,300
-0.10(-2.95%)
Feb 15, 2002
3.623
3.623
3.455
3.491
54,861,060
-0.09(-2.49%)
Feb 14, 2002
3.626
3.626
3.566
3.580
56,100,548
-0.02(-0.48%)
Feb 13, 2002
3.561
3.636
3.542
3.597
38,888,912
+0.04(+1.01%)
Feb 12, 2002
3.557
3.592
3.497
3.561
38,446,780
-0.01(-0.38%)
Feb 11, 2002
3.497
3.583
3.453
3.575
31,089,198
+0.08(+2.21%)
Feb 08, 2002
3.559
3.592
3.413
3.497
56,655,836
-0.07(-1.92%)
Feb 07, 2002
3.660
3.667
3.561
3.566
35,905,400
-0.01(-0.24%)
Feb 06, 2002
3.751
3.751
3.566
3.575
62,698,104
-0.09(-2.52%)
Feb 05, 2002
3.772
3.801
3.665
3.667
38,099,144
-0.11(-2.95%)
Feb 04, 2002
3.909
3.950
3.712
3.779
67,838,616
+0.01(+0.18%)
Feb 01, 2002
3.763
3.847
3.739
3.772
49,614,976
-0.02(-0.50%)
Jan 31, 2002
3.772
3.796
3.662
3.791
47,839,452
+0.03(+0.68%)
Jan 30, 2002
3.684
3.772
3.463
3.765
46,682,792
+0.17(+4.87%)
Jan 29, 2002
3.827
3.840
3.583
3.590
44,191,576
-0.19(-5.12%)
Jan 28, 2002
3.816
3.857
3.731
3.784
24,795,532
-0.07(-1.78%)
Jan 25, 2002
3.791
3.905
3.755
3.852
33,309,772
-0.03(-0.71%)
Jan 24, 2002
3.832
3.964
3.813
3.880
46,938,856
+0.08(+2.12%)
Jan 23, 2002
3.739
3.845
3.652
3.799
40,173,312
+0.06(+1.60%)
Jan 22, 2002
3.905
3.907
3.713
3.739
32,437,174
-0.14(-3.54%)
Jan 18, 2002
3.926
3.960
3.866
3.876
37,675,676
-0.16(-3.91%)
Jan 17, 2002
3.892
4.046
3.856
4.034
54,819,648
+0.19(+4.95%)
Jan 16, 2002
3.926
3.928
3.823
3.844
44,969,096
-0.11(-2.86%)
Jan 15, 2002
3.935
3.960
3.885
3.957
47,053,180
+0.10(+2.49%)
Jan 14, 2002
3.924
3.943
3.842
3.861
34,660,664
-0.06(-1.57%)
Jan 11, 2002
4.029
4.029
3.857
3.923
31,047,786
-0.08(-1.93%)
Jan 10, 2002
4.022
4.022
3.945
4.000
26,222,834
-0.02(-0.55%)
Jan 09, 2002
3.909
4.135
3.909
4.022
72,153,768
+0.12(+2.99%)
Jan 08, 2002
3.943
3.971
3.875
3.905
26,290,496
-0.04(-1.04%)
Jan 07, 2002
4.003
4.070
3.859
3.947
41,500,288
-0.02(-0.60%)
Jan 04, 2002
3.936
3.977
3.840
3.971
40,370,460
+0.03(+0.87%)
Jan 03, 2002
3.686
3.938
3.686
3.936
62,005,744
+0.22(+6.05%)
Jan 02, 2002
3.532
3.727
3.515
3.712
35,983,560
+0.19(+5.40%)
Dec 31, 2001
3.506
3.600
3.506
3.521
32,485,004
-0.05(-1.35%)
Dec 28, 2001
3.535
3.592
3.516
3.569
31,453,170
+0.00(+0.10%)
Dec 27, 2001
3.583
3.597
3.540
3.566
24,728,454
-0.02(-0.48%)
Dec 26, 2001
3.537
3.607
3.523
3.583
27,385,910
+0.02(+0.63%)
Dec 24, 2001
3.599
3.607
3.551
3.561
16,426,529
-0.04(-1.10%)
Dec 21, 2001
3.532
3.652
3.516
3.600
59,522,108
+0.05(+1.45%)
Dec 20, 2001
3.501
3.549
3.456
3.549
50,294,508
+0.00(+0.00%)
Dec 19, 2001
3.499
3.552
3.444
3.549
43,125,908
+0.03(+0.98%)
Dec 18, 2001
3.559
3.575
3.456
3.515
56,671,584
-0.04(-1.25%)
Dec 17, 2001
3.600
3.643
3.515
3.559
41,083,240
-0.04(-1.14%)
Dec 14, 2001
3.559
3.600
3.515
3.600
48,745,880
-0.01(-0.33%)
Dec 13, 2001
3.669
3.688
3.575
3.612
53,840,308
-0.13(-3.39%)
Dec 12, 2001
3.749
3.780
3.643
3.739
65,241,820
-0.03(-0.82%)
Dec 11, 2001
3.935
3.941
3.748
3.770
65,903,852
-0.17(-4.39%)
Dec 10, 2001
3.926
4.121
3.883
3.943
88,746,536
-0.09(-2.21%)
Dec 07, 2001
4.001
4.046
3.926
4.032
43,974,008
+0.03(+0.81%)
Dec 06, 2001
3.943
4.044
3.943
4.000
49,875,124
+0.00(+0.04%)
Dec 05, 2001
3.875
4.003
3.859
3.998
68,286,576
+0.14(+3.64%)
Dec 04, 2001
3.703
3.871
3.700
3.857
51,613,904
+0.17(+4.70%)
Dec 03, 2001
3.755
3.770
3.684
3.684
57,394,276
-0.09(-2.27%)
Nov 30, 2001
3.669
3.789
3.650
3.770
65,287,900
+0.10(+2.76%)
Nov 29, 2001
3.480
3.695
3.470
3.669
47,244,500
+0.21(+6.10%)
Nov 28, 2001
3.480
3.575
3.449
3.458
35,125,544
-0.02(-0.64%)
Nov 27, 2001
3.652
3.652
3.429
3.480
55,386,020
-0.14(-3.93%)
Nov 26, 2001
3.590
3.652
3.585
3.623
43,426,884
+0.03(+0.91%)
Nov 23, 2001
3.540
3.629
3.539
3.590
14,840,572
+0.07(+2.05%)
Nov 21, 2001
3.515
3.568
3.455
3.518
32,371,846
-0.07(-2.05%)
Nov 20, 2001
3.686
3.686
3.575
3.592
39,628,520
-0.10(-2.78%)
Nov 19, 2001
3.686
3.746
3.652
3.695
40,001,240
+0.01(+0.23%)
Nov 16, 2001
3.768
3.773
3.662
3.686
59,293,460
-0.10(-2.67%)
Nov 15, 2001
3.743
3.835
3.677
3.787
78,579,848
+0.00(+0.05%)
Nov 14, 2001
3.917
4.001
3.676
3.785
146,161,232
+0.32(+9.14%)
Nov 13, 2001
3.343
3.497
3.338
3.468
69,855,624
+0.16(+4.82%)
Nov 12, 2001
3.240
3.326
3.163
3.309
40,111,484
+0.05(+1.63%)
Nov 09, 2001
3.146
3.307
3.137
3.256
46,128,672
+0.11(+3.49%)
Nov 08, 2001
3.266
3.275
3.139
3.146
79,189,376
-0.14(-4.33%)
Nov 07, 2001
3.429
3.429
3.259
3.288
123,879,080
-0.11(-3.18%)
Nov 06, 2001
2.897
3.436
2.891
3.396
202,394,768
+0.50(+17.29%)
Nov 05, 2001
2.889
2.949
2.872
2.896
51,277,344
-0.01(-0.18%)
Nov 02, 2001
2.880
2.915
2.863
2.901
55,050,048
-0.07(-2.20%)
Nov 01, 2001
2.885
2.990
2.849
2.966
34,402,268
+0.08(+2.79%)
Oct 31, 2001
2.932
3.016
2.865
2.885
38,438,032
-0.02(-0.82%)
Oct 30, 2001
2.957
2.957
2.884
2.909
46,099,508
-0.07(-2.47%)
Oct 29, 2001
3.043
3.059
2.976
2.983
43,653,200
-0.08(-2.52%)
Oct 26, 2001
3.060
3.100
3.035
3.060
42,934,008
-0.05(-1.60%)
Oct 25, 2001
3.052
3.129
2.997
3.110
52,414,172
+0.02(+0.67%)
Oct 24, 2001
3.069
3.110
3.002
3.089
50,345,836
+0.02(+0.56%)
Oct 23, 2001
3.137
3.206
3.052
3.072
60,940,664
-0.07(-2.08%)
Oct 22, 2001
3.086
3.144
3.077
3.137
41,838,012
+0.00(+0.05%)
Oct 19, 2001
3.041
3.146
2.985
3.136
46,842,616
+0.12(+3.92%)
Oct 18, 2001
3.035
3.064
3.000
3.017
69,113,680
-0.07(-2.28%)
Oct 17, 2001
3.206
3.215
3.079
3.088
46,745,788
-0.08(-2.65%)
Oct 16, 2001
3.163
3.206
3.100
3.172
38,852,164
+0.07(+2.10%)
Oct 15, 2001
3.120
3.144
3.086
3.107
39,480,948
-0.04(-1.25%)
Oct 12, 2001
3.069
3.163
3.043
3.146
89,871,696
+0.04(+1.38%)
Oct 11, 2001
2.992
3.103
2.983
3.103
71,089,856
+0.19(+6.47%)
Oct 10, 2001
2.867
2.957
2.846
2.915
54,967,804
+0.05(+1.67%)
Oct 09, 2001
2.906
2.913
2.843
2.867
53,035,372
-0.04(-1.36%)
Oct 08, 2001
2.795
2.956
2.743
2.906
48,642,640
+0.09(+3.04%)
Oct 05, 2001
2.675
2.820
2.675
2.820
64,634,036
+0.08(+2.81%)
Oct 04, 2001
2.745
2.867
2.709
2.743
86,874,184
+0.00(+0.00%)
Oct 03, 2001
2.572
2.771
2.546
2.743
80,939,240
+0.13(+4.92%)
Oct 02, 2001
2.623
2.676
2.565
2.614
80,933,992
-0.06(-2.24%)
Oct 01, 2001
2.726
2.774
2.572
2.675
46,783,120
-0.08(-2.80%)
Sep 28, 2001
2.777
2.788
2.702
2.752
51,317,592
-0.03(-0.93%)
Sep 27, 2001
2.760
2.784
2.663
2.777
65,614,540
+0.03(+1.25%)
Sep 26, 2001
2.786
2.815
2.692
2.743
76,656,744
-0.00(-0.06%)
Sep 25, 2001
2.726
2.777
2.700
2.745
75,207,280
-0.02(-0.56%)
Sep 24, 2001
2.704
2.760
2.657
2.760
101,112,224
+0.20(+7.62%)
Sep 21, 2001
2.272
2.657
2.143
2.565
118,010,048
+0.08(+3.17%)
Sep 20, 2001
2.554
2.623
2.464
2.486
70,241,176
-0.15(-5.84%)
Sep 19, 2001
2.777
2.779
2.558
2.640
106,542,624
-0.14(-4.94%)
Sep 18, 2001
2.863
2.863
2.726
2.777
82,529,280
+0.03(+1.12%)
Sep 17, 2001
2.752
2.870
2.657
2.747
106,110,992
-0.32(-10.45%)
Sep 10, 2001
3.086
3.117
3.002
3.067
78,605,512
-0.03(-1.05%)
Sep 07, 2001
2.992
3.100
2.987
3.100
101,844,248
+0.07(+2.15%)
Sep 06, 2001
3.086
3.141
2.949
3.035
108,927,104
-0.09(-2.80%)
Sep 05, 2001
3.235
3.257
2.915
3.122
232,223,488
-0.14(-4.16%)
Sep 04, 2001
3.626
3.643
3.215
3.257
216,736,624
-0.72(-18.14%)
Aug 31, 2001
3.969
4.029
3.945
3.979
30,114,526
-0.03(-0.81%)
Aug 30, 2001
4.046
4.142
3.947
4.012
31,923,298
-0.09(-2.30%)
Aug 29, 2001
4.183
4.264
4.097
4.106
17,566,272
-0.11(-2.68%)
Aug 28, 2001
4.295
4.303
4.166
4.219
15,107,134
-0.07(-1.64%)
Aug 27, 2001
4.346
4.349
4.257
4.289
15,784,914
-0.02(-0.44%)
Aug 24, 2001
4.149
4.343
4.125
4.308
22,555,710
+0.19(+4.66%)
Aug 23, 2001
4.200
4.224
4.099
4.116
21,587,452
-0.08(-2.00%)
Aug 22, 2001
4.168
4.233
4.113
4.200
28,395,580
-0.03(-0.81%)
Aug 21, 2001
4.235
4.351
4.175
4.235
31,064,118
-0.01(-0.16%)
Aug 20, 2001
4.166
4.260
4.132
4.241
27,429,656
+0.12(+2.87%)
Aug 17, 2001
4.137
4.221
4.029
4.123
51,914,880
-0.01(-0.33%)
Aug 16, 2001
4.072
4.137
3.957
4.137
43,439,136
+0.01(+0.12%)
Aug 15, 2001
4.260
4.286
4.116
4.132
31,787,976
-0.13(-3.06%)
Aug 14, 2001
4.312
4.349
4.243
4.262
16,275,458
-0.00(-0.04%)
Aug 13, 2001
4.277
4.346
4.245
4.264
17,235,548
-0.04(-0.92%)
Aug 10, 2001
4.277
4.303
4.200
4.303
21,305,142
+0.07(+1.62%)
Aug 09, 2001
4.243
4.288
4.209
4.235
20,906,174
-0.01(-0.20%)
Aug 08, 2001
4.307
4.363
4.226
4.243
31,471,834
-0.06(-1.47%)
Aug 07, 2001
4.336
4.355
4.243
4.307
18,430,704
-0.02(-0.44%)
Aug 06, 2001
4.355
4.365
4.269
4.325
19,533,700
-0.01(-0.24%)
Aug 03, 2001
4.449
4.449
4.303
4.336
26,856,284
-0.11(-2.39%)
Aug 02, 2001
4.475
4.533
4.418
4.442
34,531,760
+0.07(+1.57%)
Aug 01, 2001
4.286
4.423
4.255
4.373
32,699,654
+0.15(+3.45%)
Jul 31, 2001
4.151
4.320
4.115
4.228
41,188,232
+0.08(+1.86%)
Jul 30, 2001
4.140
4.197
4.080
4.151
32,500,170
-0.03(-0.62%)
Jul 27, 2001
4.115
4.235
4.055
4.176
34,415,684
+0.06(+1.50%)
Jul 26, 2001
4.284
4.284
4.020
4.115
96,525,256
-0.29(-6.54%)
Jul 25, 2001
4.415
4.543
4.372
4.403
38,939,076
-0.01(-0.27%)
Jul 24, 2001
4.488
4.488
4.391
4.415
22,324,728
-0.08(-1.72%)
Jul 23, 2001
4.529
4.543
4.312
4.492
40,884,336
-0.04(-0.83%)
Jul 20, 2001
4.545
4.624
4.427
4.529
44,711,284
-0.02(-0.34%)
Jul 19, 2001
4.499
4.591
4.475
4.545
35,200,788
+0.05(+1.03%)
Jul 18, 2001
4.526
4.576
4.416
4.499
35,005,388
-0.03(-0.61%)
Jul 17, 2001
4.526
4.578
4.483
4.526
29,630,980
+0.00(+0.00%)
Jul 16, 2001
4.766
4.766
4.511
4.526
38,744,840
-0.27(-5.65%)
Jul 13, 2001
4.632
4.818
4.612
4.797
24,846,860
+0.16(+3.55%)
Jul 12, 2001
4.421
4.682
4.380
4.632
26,084,012
+0.21(+4.77%)
Jul 11, 2001
4.363
4.452
4.288
4.421
23,866,356
+0.06(+1.34%)
Jul 10, 2001
4.578
4.629
4.320
4.363
42,487,212
-0.21(-4.68%)
Jul 09, 2001
4.531
4.644
4.464
4.578
20,257,558
+0.05(+1.02%)
Jul 06, 2001
4.641
4.641
4.457
4.531
28,071,272
-0.21(-4.34%)
Jul 05, 2001
4.869
4.878
4.715
4.737
33,969,468
-0.13(-2.71%)
Jul 03, 2001
4.920
4.962
4.824
4.869
9,826,053
-0.05(-1.05%)
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.