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
Hawaiian Hlds Inc
(NQ:
HA
)
13.44
-0.05 (-0.37%)
Streaming Delayed Price
Updated: 11:01 AM EDT, May 23, 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 30, 2003
0.7708
0.9250
0.7708
0.8479
749,342
+0.11(+14.29%)
Jun 27, 2003
0.6359
0.8093
0.6359
0.7419
372,595
+0.09(+13.24%)
Jun 26, 2003
0.5203
0.7034
0.4818
0.6552
186,505
+0.13(+25.93%)
Jun 25, 2003
0.4818
0.5299
0.4818
0.5203
120,185
+0.04(+8.00%)
Jun 24, 2003
0.5203
0.5203
0.4432
0.4818
133,989
-0.04(-7.41%)
Jun 23, 2003
0.4528
0.5299
0.4336
0.5203
176,749
+0.06(+12.50%)
Jun 20, 2003
0.4625
0.4721
0.4432
0.4625
80,850
+0.03(+6.67%)
Jun 19, 2003
0.4818
0.4818
0.4336
0.4336
102,334
-0.04(-8.16%)
Jun 18, 2003
0.4721
0.4818
0.4336
0.4721
71,820
+0.02(+4.26%)
Jun 17, 2003
0.4432
0.4721
0.4143
0.4528
338,034
+0.02(+4.44%)
Jun 16, 2003
0.4336
0.4625
0.3950
0.4336
535,956
+0.06(+15.38%)
Jun 13, 2003
0.2891
0.4336
0.2794
0.3758
928,582
+0.09(+30.00%)
Jun 12, 2003
0.4336
0.4818
0.2891
0.2891
293,717
-0.32(-52.38%)
Jun 10, 2003
0.6263
0.6552
0.5781
0.6070
114,477
-0.05(-7.35%)
Jun 09, 2003
0.6456
0.6648
0.5974
0.6552
123,610
+0.01(+1.49%)
Jun 06, 2003
0.6841
0.6937
0.6456
0.6456
139,697
-0.05(-6.94%)
Jun 05, 2003
0.6937
0.6937
0.6745
0.6937
20,134
-0.01(-1.37%)
Jun 04, 2003
0.6937
0.7034
0.6745
0.7034
144,160
+0.00(+0.00%)
Jun 03, 2003
0.7034
0.7226
0.6841
0.7034
279,187
+0.00(+0.00%)
Jun 02, 2003
0.7130
0.7130
0.6937
0.7034
134,404
+0.01(+1.39%)
May 30, 2003
0.7034
0.7130
0.6841
0.6937
25,635
-0.03(-4.00%)
May 29, 2003
0.6552
0.7226
0.6552
0.7226
379,964
+0.05(+7.14%)
May 28, 2003
0.6937
0.7419
0.6263
0.6745
299,321
-0.05(-6.67%)
May 27, 2003
0.7226
0.7226
0.6841
0.7226
52,827
+0.00(+0.00%)
May 23, 2003
0.7130
0.7419
0.6937
0.7226
34,976
+0.00(+0.00%)
May 22, 2003
0.7130
0.7901
0.6841
0.7226
121,846
+0.00(+0.00%)
May 21, 2003
0.7226
0.7515
0.6841
0.7226
45,562
+0.00(+0.00%)
May 20, 2003
0.6937
0.7612
0.6841
0.7226
57,601
+0.03(+4.17%)
May 19, 2003
0.7226
0.7515
0.6841
0.6937
68,603
-0.06(-7.69%)
May 16, 2003
0.7901
0.7901
0.6745
0.7515
112,505
-0.01(-1.27%)
May 15, 2003
0.7515
0.7997
0.6841
0.7612
104,928
-0.03(-3.66%)
May 14, 2003
0.7226
0.8190
0.6745
0.7901
157,341
-0.01(-1.20%)
May 13, 2003
0.7997
0.8672
0.6456
0.7997
251,579
-0.02(-2.35%)
May 12, 2003
0.8575
0.8672
0.7226
0.8190
78,566
-0.05(-5.56%)
May 09, 2003
0.7226
0.8672
0.6745
0.8672
143,329
+0.05(+5.88%)
May 08, 2003
0.9057
0.9057
0.8190
0.8190
23,352
-0.07(-7.61%)
May 07, 2003
0.8575
0.9153
0.8190
0.8864
25,842
-0.03(-3.16%)
May 06, 2003
0.9057
0.9153
0.8190
0.9153
68,499
+0.00(+0.00%)
May 05, 2003
0.9635
1.060
0.9057
0.9153
59,054
-0.07(-6.86%)
May 02, 2003
0.9442
1.060
0.9442
0.9828
51,582
+0.02(+2.00%)
May 01, 2003
0.9635
1.012
0.9442
0.9635
57,082
+0.00(+0.00%)
Apr 30, 2003
0.9153
0.9635
0.8864
0.9635
59,054
+0.07(+7.53%)
Apr 29, 2003
0.8961
0.9539
0.8672
0.8961
97,871
+0.00(+0.00%)
Apr 28, 2003
0.8286
0.9057
0.8093
0.8961
72,339
+0.12(+14.81%)
Apr 25, 2003
0.7515
0.7997
0.7323
0.7804
48,053
+0.04(+5.19%)
Apr 24, 2003
0.7515
0.8479
0.7419
0.7419
50,648
+0.01(+1.32%)
Apr 23, 2003
0.7708
0.8864
0.7323
0.7323
32,796
+0.00(+0.00%)
Apr 22, 2003
0.9057
0.9153
0.6456
0.7323
161,285
-0.11(-12.64%)
Apr 21, 2003
0.8190
0.8672
0.7708
0.8383
214,527
+0.12(+16.00%)
Apr 17, 2003
0.4818
0.7226
0.4818
0.7226
285,310
-0.72(-50.00%)
Apr 14, 2003
1.445
1.445
1.445
1.445
0
+0.00(+0.00%)
Apr 11, 2003
1.445
1.445
1.445
1.445
0
+0.00(+0.00%)
Apr 10, 2003
1.445
1.445
1.445
1.445
0
+0.00(+0.00%)
Apr 09, 2003
1.445
1.445
1.445
1.445
0
+0.00(+0.00%)
Apr 08, 2003
1.445
1.445
1.445
1.445
0
+0.00(+0.00%)
Apr 07, 2003
1.445
1.445
1.445
1.445
0
+0.00(+0.00%)
Apr 04, 2003
1.445
1.445
1.445
1.445
0
+0.00(+0.00%)
Apr 03, 2003
1.445
1.445
1.445
1.445
0
+0.00(+0.00%)
Apr 02, 2003
1.445
1.445
1.445
1.445
0
+0.00(+0.00%)
Apr 01, 2003
1.445
1.445
1.445
1.445
0
+0.00(+0.00%)
Mar 31, 2003
1.445
1.445
1.445
1.445
0
+0.00(+0.00%)
Mar 28, 2003
1.445
1.445
1.445
1.445
0
+0.00(+0.00%)
Mar 27, 2003
1.445
1.445
1.445
1.445
0
+0.00(+0.00%)
Mar 26, 2003
1.445
1.445
1.445
1.445
0
+0.00(+0.00%)
Mar 25, 2003
1.445
1.445
1.445
1.445
0
+0.00(+0.00%)
Mar 24, 2003
1.445
1.445
1.445
1.445
0
+0.00(+0.00%)
Mar 21, 2003
1.455
1.638
1.301
1.445
13,180
+0.02(+1.35%)
Mar 20, 2003
1.397
1.426
1.378
1.426
2,906
+0.03(+2.07%)
Mar 19, 2003
1.455
1.474
1.397
1.397
10,690
-0.10(-6.45%)
Mar 18, 2003
1.493
1.542
1.359
1.493
5,915
+0.03(+1.97%)
Mar 17, 2003
1.301
1.542
1.233
1.465
44,524
+0.10(+7.04%)
Mar 14, 2003
1.233
1.542
1.233
1.368
26,569
-0.07(-4.70%)
Mar 13, 2003
1.253
1.436
1.021
1.436
56,875
+0.09(+6.43%)
Mar 12, 2003
1.204
1.349
1.204
1.349
5,085
+0.06(+4.48%)
Mar 11, 2003
1.224
1.387
0.9731
1.291
56,356
-0.10(-6.94%)
Mar 10, 2003
1.349
1.387
1.262
1.387
2,802
+0.00(+0.00%)
Mar 07, 2003
1.416
1.416
1.185
1.387
33,108
+0.04(+2.86%)
Mar 06, 2003
1.359
1.426
1.301
1.349
13,284
+0.03(+2.19%)
Mar 05, 2003
1.253
1.349
1.253
1.320
15,464
+0.04(+3.01%)
Mar 04, 2003
1.253
1.281
1.224
1.281
16,086
+0.03(+2.31%)
Mar 03, 2003
1.330
1.522
1.204
1.253
50,129
-0.10(-7.14%)
Feb 28, 2003
1.445
1.445
1.330
1.349
7,991
-0.05(-3.45%)
Feb 27, 2003
1.493
1.493
1.378
1.397
18,889
-0.05(-3.33%)
Feb 26, 2003
1.397
1.445
1.349
1.445
140,320
+0.00(+0.00%)
Feb 25, 2003
1.397
1.513
1.359
1.445
23,871
-0.09(-5.66%)
Feb 24, 2003
1.349
1.532
1.349
1.532
22,521
-0.06(-3.64%)
Feb 21, 2003
1.426
1.590
1.368
1.590
10,171
+0.16(+11.49%)
Feb 20, 2003
1.397
1.513
1.349
1.426
14,737
-0.06(-3.90%)
Feb 19, 2003
1.503
1.513
1.368
1.484
31,966
-0.02(-1.28%)
Feb 18, 2003
1.445
1.532
1.407
1.503
23,663
+0.06(+4.00%)
Feb 14, 2003
1.542
1.677
1.445
1.445
53,657
-0.19(-11.76%)
Feb 13, 2003
1.465
1.677
1.445
1.638
39,439
-0.13(-7.61%)
Feb 12, 2003
1.782
1.782
1.638
1.773
6,642
+0.04(+2.22%)
Feb 11, 2003
1.686
1.782
1.542
1.734
36,533
+0.06(+3.45%)
Feb 10, 2003
1.744
1.792
1.542
1.677
62,687
-0.13(-6.95%)
Feb 07, 2003
1.763
1.860
1.715
1.802
11,831
-0.06(-3.11%)
Feb 06, 2003
1.879
1.879
1.734
1.860
9,029
+0.04(+2.12%)
Feb 05, 2003
1.831
1.908
1.686
1.821
48,157
-0.01(-0.53%)
Feb 04, 2003
1.879
1.927
1.782
1.831
22,936
-0.11(-5.47%)
Feb 03, 2003
1.850
1.937
1.850
1.937
5,812
+0.02(+1.01%)
Jan 31, 2003
1.802
1.927
1.782
1.917
37,570
+0.09(+4.74%)
Jan 30, 2003
1.860
1.917
1.802
1.831
16,398
+0.00(+0.00%)
Jan 29, 2003
1.869
1.898
1.782
1.831
73,585
-0.09(-4.52%)
Jan 28, 2003
1.869
1.917
1.869
1.917
9,237
+0.05(+2.58%)
Jan 27, 2003
1.831
1.927
1.782
1.869
80,331
-0.06(-3.00%)
Jan 24, 2003
1.850
1.927
1.850
1.927
16,294
-0.07(-3.38%)
Jan 23, 2003
1.879
2.014
1.879
1.994
11,624
+0.12(+6.15%)
Jan 22, 2003
1.850
1.917
1.782
1.879
97,767
-0.07(-3.47%)
Jan 21, 2003
1.927
1.994
1.840
1.946
22,833
-0.03(-1.46%)
Jan 17, 2003
1.860
2.014
1.860
1.975
4,462
-0.02(-0.97%)
Jan 16, 2003
2.023
2.052
1.879
1.994
19,304
-0.03(-1.43%)
Jan 15, 2003
1.946
2.023
1.946
2.023
18,370
+0.00(+0.00%)
Jan 14, 2003
2.062
2.072
1.946
2.023
27,918
+0.01(+0.48%)
Jan 13, 2003
1.927
2.014
1.927
2.014
39,854
+0.06(+2.96%)
Jan 10, 2003
1.927
1.975
1.850
1.956
22,418
+0.00(+0.00%)
Jan 09, 2003
1.831
2.004
1.831
1.956
22,936
+0.03(+1.50%)
Jan 08, 2003
2.004
2.004
1.860
1.927
29,475
-0.05(-2.44%)
Jan 07, 2003
2.023
2.023
1.975
1.975
8,510
-0.05(-2.38%)
Jan 06, 2003
1.975
2.023
1.927
2.023
25,427
+0.02(+0.96%)
Jan 03, 2003
2.014
2.014
1.879
2.004
25,635
-0.02(-0.95%)
Jan 02, 2003
1.869
2.043
1.869
2.023
41,203
+0.06(+2.94%)
Dec 31, 2002
1.927
2.168
1.686
1.966
58,847
-0.05(-2.39%)
Dec 30, 2002
1.831
2.409
1.831
2.014
38,608
-0.11(-5.00%)
Dec 27, 2002
2.072
2.120
1.927
2.120
9,755
+0.10(+4.76%)
Dec 26, 2002
2.062
2.139
1.937
2.023
14,841
-0.04(-1.87%)
Dec 24, 2002
2.023
2.072
1.946
2.062
28,956
+0.04(+1.90%)
Dec 23, 2002
1.946
2.072
1.927
2.023
43,694
+0.05(+2.44%)
Dec 20, 2002
1.927
2.120
1.908
1.975
31,655
+0.05(+2.50%)
Dec 19, 2002
1.648
1.946
1.648
1.927
26,569
+0.01(+0.50%)
Dec 18, 2002
1.715
1.927
1.648
1.917
140,320
-0.01(-0.50%)
Dec 17, 2002
1.725
1.927
1.493
1.927
38,505
+0.21(+12.36%)
Dec 16, 2002
1.638
1.715
1.542
1.715
22,002
-0.02(-1.11%)
Dec 13, 2002
1.734
2.168
1.551
1.734
126,308
-0.12(-6.25%)
Dec 12, 2002
1.782
1.927
1.590
1.850
47,638
-0.02(-1.03%)
Dec 11, 2002
1.879
1.879
1.686
1.869
40,269
-0.03(-1.52%)
Dec 10, 2002
1.898
1.898
1.802
1.898
7,057
+0.00(+0.00%)
Dec 09, 2002
1.850
1.927
1.811
1.898
7,576
-0.03(-1.50%)
Dec 06, 2002
1.879
1.927
1.734
1.927
43,175
+0.00(+0.00%)
Dec 05, 2002
1.927
1.927
1.840
1.927
2,802
+0.02(+1.01%)
Dec 04, 2002
1.927
1.927
1.773
1.908
12,558
-0.04(-1.98%)
Dec 03, 2002
1.927
1.956
1.831
1.946
31,032
-0.01(-0.49%)
Dec 02, 2002
2.023
2.023
1.927
1.956
49,298
-0.07(-3.33%)
Nov 29, 2002
1.946
2.023
1.927
2.023
7,368
+0.05(+2.44%)
Nov 27, 2002
1.927
2.023
1.831
1.975
24,908
-0.08(-3.76%)
Nov 26, 2002
2.023
2.072
1.917
2.052
12,558
-0.03(-1.39%)
Nov 25, 2002
2.023
2.091
1.917
2.081
11,312
+0.01(+0.46%)
Nov 22, 2002
2.110
2.110
1.927
2.072
21,483
-0.05(-2.27%)
Nov 21, 2002
2.072
2.235
1.975
2.120
75,245
-0.10(-4.35%)
Nov 20, 2002
2.216
2.216
2.216
2.216
1,245
+0.02(+0.88%)
Nov 19, 2002
2.120
2.293
2.072
2.197
5,604
-0.02(-0.87%)
Nov 18, 2002
2.216
2.216
2.216
2.216
934
+0.00(+0.00%)
Nov 15, 2002
2.120
2.216
2.072
2.216
4,774
+0.00(+0.00%)
Nov 14, 2002
2.100
2.216
2.023
2.216
40,476
+0.00(+0.00%)
Nov 13, 2002
2.168
2.264
2.129
2.216
1,141
-0.05(-2.13%)
Nov 12, 2002
2.187
2.264
2.187
2.264
726
+0.06(+2.62%)
Nov 11, 2002
2.120
2.206
1.927
2.206
44,628
-0.01(-0.44%)
Nov 08, 2002
2.149
2.235
2.072
2.216
10,690
-0.03(-1.29%)
Nov 07, 2002
2.293
2.293
2.245
2.245
1,971
-0.01(-0.43%)
Nov 06, 2002
2.264
2.264
2.197
2.255
6,331
+0.01(+0.43%)
Nov 05, 2002
2.168
2.255
2.168
2.245
2,802
-0.02(-0.85%)
Nov 04, 2002
2.293
2.293
2.072
2.264
13,388
+0.00(+0.00%)
Nov 01, 2002
2.120
2.264
2.100
2.264
3,424
-0.03(-1.26%)
Oct 31, 2002
2.293
2.293
2.139
2.293
2,698
+0.05(+2.15%)
Oct 30, 2002
2.312
2.312
2.178
2.245
11,624
-0.05(-2.10%)
Oct 29, 2002
2.293
2.293
2.293
2.293
0
+0.00(+0.00%)
Oct 28, 2002
2.216
2.293
2.120
2.293
9,340
+0.01(+0.42%)
Oct 25, 2002
2.245
2.284
2.168
2.284
10,171
+0.01(+0.42%)
Oct 24, 2002
2.197
2.293
2.120
2.274
23,352
-0.02(-0.84%)
Oct 23, 2002
2.264
2.293
2.216
2.293
1,556
+0.06(+2.59%)
Oct 22, 2002
2.197
2.303
2.158
2.235
35,391
-0.06(-2.52%)
Oct 21, 2002
2.158
2.312
2.158
2.293
8,718
+0.00(+0.00%)
Oct 18, 2002
2.361
2.361
2.158
2.293
6,849
+0.00(+0.00%)
Oct 17, 2002
2.197
2.312
2.120
2.293
54,280
+0.00(+0.00%)
Oct 16, 2002
2.216
2.361
2.216
2.293
12,246
+0.04(+1.71%)
Oct 15, 2002
2.235
2.361
2.216
2.255
22,625
-0.04(-1.68%)
Oct 14, 2002
2.216
2.293
2.168
2.293
10,690
+0.00(+0.00%)
Oct 11, 2002
2.187
2.293
2.187
2.293
5,085
+0.05(+2.15%)
Oct 10, 2002
2.216
2.303
2.168
2.245
36,844
-0.06(-2.51%)
Oct 09, 2002
2.187
2.312
2.187
2.303
3,009
+0.01(+0.42%)
Oct 08, 2002
2.293
2.312
2.120
2.293
69,329
+0.00(+0.00%)
Oct 07, 2002
2.312
2.312
2.168
2.293
18,162
-0.05(-2.06%)
Oct 04, 2002
2.399
2.399
2.216
2.341
45,666
-0.06(-2.41%)
Oct 03, 2002
2.447
2.447
2.264
2.399
4,877
+0.01(+0.40%)
Oct 02, 2002
2.312
2.390
2.255
2.390
4,981
-0.01(-0.40%)
Oct 01, 2002
2.447
2.447
2.370
2.399
1,349
+0.01(+0.40%)
Sep 30, 2002
2.284
2.399
2.216
2.390
6,953
+0.01(+0.41%)
Sep 27, 2002
2.380
2.409
2.264
2.380
2,490
+0.00(+0.00%)
Sep 26, 2002
2.361
2.409
2.216
2.380
21,795
+0.00(+0.00%)
Sep 25, 2002
2.303
2.409
2.216
2.380
27,503
+0.08(+3.35%)
Sep 24, 2002
2.312
2.312
2.187
2.303
13,284
-0.10(-4.02%)
Sep 23, 2002
2.361
2.438
2.322
2.399
14,115
-0.04(-1.58%)
Sep 20, 2002
2.351
2.438
2.351
2.438
2,490
+0.00(+0.00%)
Sep 19, 2002
2.457
2.486
2.361
2.438
30,305
-0.08(-3.07%)
Sep 18, 2002
2.573
2.592
2.418
2.515
16,917
-0.02(-0.76%)
Sep 17, 2002
2.553
2.630
2.409
2.534
7,161
-0.12(-4.36%)
Sep 16, 2002
2.679
2.679
2.534
2.650
1,971
-0.04(-1.43%)
Sep 13, 2002
2.669
2.698
2.505
2.688
7,991
+0.02(+0.72%)
Sep 12, 2002
2.505
2.746
2.505
2.669
24,597
-0.10(-3.48%)
Sep 11, 2002
2.630
2.785
2.630
2.765
34,145
+0.08(+2.87%)
Sep 10, 2002
2.679
2.698
2.611
2.688
2,387
+0.04(+1.45%)
Sep 09, 2002
2.601
2.794
2.601
2.650
23,871
+0.00(+0.00%)
Sep 06, 2002
2.601
2.698
2.601
2.650
3,113
-0.05(-1.79%)
Sep 05, 2002
2.794
2.891
2.601
2.698
6,849
-0.10(-3.45%)
Sep 04, 2002
2.727
2.794
2.573
2.794
10,378
+0.07(+2.47%)
Sep 03, 2002
2.727
2.727
2.727
2.727
1,556
+0.00(+0.00%)
Aug 30, 2002
2.698
2.727
2.698
2.727
2,179
+0.03(+1.07%)
Aug 29, 2002
2.775
2.775
2.601
2.698
9,133
+0.00(+0.00%)
Aug 28, 2002
2.698
2.775
2.601
2.698
4,670
-0.08(-2.78%)
Aug 27, 2002
2.601
2.775
2.601
2.775
2,802
+0.08(+2.86%)
Aug 26, 2002
2.698
2.794
2.553
2.698
16,709
-0.10(-3.45%)
Aug 23, 2002
2.891
2.919
2.505
2.794
28,230
-0.08(-2.68%)
Aug 22, 2002
2.650
2.891
2.601
2.871
35,806
+0.27(+10.37%)
Aug 21, 2002
2.361
2.601
2.332
2.601
186,816
+0.19(+8.00%)
Aug 20, 2002
2.409
2.409
2.409
2.409
934
-0.02(-0.79%)
Aug 16, 2002
2.438
2.438
2.409
2.428
12,350
-0.10(-3.82%)
Aug 15, 2002
2.505
2.582
2.409
2.524
18,681
-0.06(-2.24%)
Aug 14, 2002
2.409
2.582
2.409
2.582
3,113
+0.00(+0.00%)
Aug 13, 2002
2.698
2.794
2.505
2.582
11,935
-0.20(-7.27%)
Aug 12, 2002
2.698
2.785
2.650
2.785
4,566
+0.07(+2.48%)
Aug 07, 2002
2.621
2.746
2.601
2.717
13,284
+0.12(+4.44%)
Aug 06, 2002
2.601
2.640
2.505
2.601
6,746
-0.05(-1.82%)
Aug 05, 2002
2.553
2.650
2.553
2.650
1,141
+0.05(+1.85%)
Aug 02, 2002
2.650
2.650
2.505
2.601
2,698
-0.10(-3.57%)
Aug 01, 2002
2.601
2.698
2.601
2.698
3,217
+0.00(+0.00%)
Jul 31, 2002
2.659
2.746
2.650
2.698
1,764
+0.04(+1.45%)
Jul 30, 2002
2.842
2.842
2.476
2.659
22,833
-0.13(-4.83%)
Jul 29, 2002
2.794
2.842
2.698
2.794
13,284
-0.04(-1.36%)
Jul 26, 2002
2.881
2.891
2.659
2.833
6,123
+0.07(+2.44%)
Jul 25, 2002
2.601
2.765
2.601
2.765
6,849
+0.22(+8.71%)
Jul 24, 2002
2.582
2.582
2.216
2.544
16,398
-0.04(-1.49%)
Jul 23, 2002
2.756
2.794
2.409
2.582
28,749
-0.16(-5.97%)
Jul 22, 2002
2.650
2.746
2.630
2.746
3,943
+0.01(+0.35%)
Jul 19, 2002
2.968
2.968
2.659
2.736
17,228
-0.06(-2.07%)
Jul 17, 2002
2.891
2.891
2.669
2.794
15,256
-0.34(-10.77%)
Jul 12, 2002
3.180
3.276
2.891
3.131
30,513
-0.13(-3.85%)
Jul 11, 2002
3.353
3.353
3.131
3.257
20,964
+0.03(+0.90%)
Jul 10, 2002
3.276
3.411
3.180
3.228
21,691
-0.11(-3.18%)
Jul 09, 2002
3.372
3.440
3.276
3.334
7,887
-0.13(-3.89%)
Jul 08, 2002
3.526
3.526
3.469
3.469
2,387
+0.01(+0.28%)
Jul 05, 2002
3.459
3.459
3.459
3.459
311
+0.03(+0.84%)
Jul 04, 2002
3.276
3.449
3.276
3.430
12,143
+0.00(+0.00%)
Jul 03, 2002
3.276
3.449
3.276
3.430
12,143
+0.15(+4.71%)
Jul 02, 2002
3.372
3.420
3.276
3.276
12,454
+0.05(+1.49%)
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.