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
Hibbett Inc
(NQ:
HIBB
)
86.87
-0.11 (-0.13%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 10, 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
4.180
4.280
4.036
4.122
400,258
-0.04(-0.90%)
Jun 27, 2003
3.968
4.180
3.923
4.160
220,074
+0.17(+4.36%)
Jun 26, 2003
3.941
4.031
3.929
3.986
192,138
+0.05(+1.24%)
Jun 25, 2003
3.952
3.961
3.924
3.937
226,588
+0.00(+0.03%)
Jun 24, 2003
3.923
3.974
3.918
3.936
92,695
+0.00(+0.00%)
Jun 23, 2003
3.947
3.983
3.923
3.936
242,570
-0.01(-0.32%)
Jun 20, 2003
3.946
3.959
3.917
3.948
186,455
+0.03(+0.77%)
Jun 19, 2003
3.948
3.988
3.899
3.918
319,283
-0.08(-2.00%)
Jun 18, 2003
3.987
4.005
3.932
3.998
133,182
-0.02(-0.44%)
Jun 17, 2003
3.873
4.130
3.817
4.016
320,348
+0.04(+1.07%)
Jun 16, 2003
3.833
3.973
3.802
3.973
193,558
+0.22(+5.90%)
Jun 13, 2003
4.030
4.048
3.743
3.752
358,705
-0.29(-7.27%)
Jun 12, 2003
3.792
4.133
3.792
4.046
774,235
+0.22(+5.65%)
Jun 11, 2003
3.692
3.879
3.692
3.829
255,355
+0.11(+2.82%)
Jun 10, 2003
3.725
3.754
3.662
3.724
503,252
+0.03(+0.85%)
Jun 09, 2003
3.710
3.754
3.692
3.693
307,566
-0.02(-0.47%)
Jun 06, 2003
3.684
3.743
3.660
3.710
346,274
-0.02(-0.60%)
Jun 05, 2003
3.689
3.752
3.670
3.733
93,760
+0.00(+0.10%)
Jun 04, 2003
3.709
3.740
3.702
3.729
176,156
+0.02(+0.51%)
Jun 03, 2003
3.667
3.771
3.598
3.710
227,653
+0.07(+1.78%)
Jun 02, 2003
3.648
3.708
3.613
3.645
190,717
-0.00(-0.10%)
May 30, 2003
3.523
3.654
3.523
3.649
234,401
+0.11(+3.11%)
May 29, 2003
3.486
3.560
3.475
3.539
83,105
+0.01(+0.29%)
May 28, 2003
3.460
3.529
3.429
3.529
201,727
+0.05(+1.44%)
May 27, 2003
3.316
3.504
3.316
3.479
301,170
+0.14(+4.32%)
May 23, 2003
3.435
3.448
3.305
3.335
382,500
-0.11(-3.20%)
May 22, 2003
3.292
3.463
3.292
3.445
116,490
+0.15(+4.40%)
May 21, 2003
3.370
3.370
3.266
3.300
157,688
+0.02(+0.53%)
May 20, 2003
3.408
3.441
3.272
3.282
121,462
-0.07(-2.16%)
May 19, 2003
3.465
3.504
3.329
3.355
379,304
-0.11(-3.07%)
May 16, 2003
3.430
3.475
3.416
3.461
479,457
+0.04(+1.06%)
May 15, 2003
3.554
3.554
3.411
3.425
221,971
-0.10(-2.70%)
May 14, 2003
3.426
3.523
3.391
3.520
235,111
+0.14(+4.22%)
May 13, 2003
3.450
3.464
3.356
3.378
159,108
-0.07(-2.07%)
May 12, 2003
3.454
3.473
3.428
3.449
206,344
+0.02(+0.58%)
May 09, 2003
3.565
3.579
3.423
3.429
735,168
-0.16(-4.53%)
May 08, 2003
3.450
3.673
3.429
3.592
480,878
+0.11(+3.13%)
May 07, 2003
3.504
3.523
3.456
3.483
502,542
-0.01(-0.25%)
May 06, 2003
3.316
3.537
3.316
3.491
1,067,592
+0.18(+5.32%)
May 05, 2003
3.285
3.316
3.261
3.315
750,084
+0.02(+0.72%)
May 02, 2003
3.329
3.341
3.285
3.291
2,114,941
-0.06(-1.83%)
May 01, 2003
3.406
3.411
3.266
3.353
133,182
-0.05(-1.33%)
Apr 30, 2003
3.404
3.449
3.390
3.398
198,175
-0.00(-0.14%)
Apr 29, 2003
3.398
3.485
3.361
3.403
145,613
+0.02(+0.70%)
Apr 28, 2003
3.461
3.466
3.227
3.379
363,322
-0.14(-4.09%)
Apr 25, 2003
3.554
3.554
3.471
3.523
326,741
-0.01(-0.35%)
Apr 24, 2003
3.498
3.554
3.498
3.535
210,606
-0.02(-0.67%)
Apr 23, 2003
3.406
3.559
3.359
3.559
185,390
+0.17(+5.02%)
Apr 22, 2003
3.308
3.391
3.308
3.389
49,011
+0.09(+2.77%)
Apr 21, 2003
3.305
3.322
3.241
3.297
46,880
-0.01(-0.19%)
Apr 17, 2003
3.260
3.331
3.147
3.304
122,528
+0.04(+1.34%)
Apr 16, 2003
3.339
3.341
3.247
3.260
41,552
-0.10(-2.91%)
Apr 15, 2003
3.358
3.375
3.330
3.358
224,812
-0.01(-0.37%)
Apr 14, 2003
3.214
3.373
3.154
3.370
171,184
+0.17(+5.28%)
Apr 11, 2003
3.297
3.308
3.157
3.201
95,181
-0.05(-1.62%)
Apr 10, 2003
3.378
3.378
3.247
3.254
138,865
-0.13(-3.70%)
Apr 09, 2003
3.308
3.398
3.308
3.379
343,788
+0.06(+1.77%)
Apr 08, 2003
3.237
3.326
3.217
3.320
230,139
+0.07(+2.04%)
Apr 07, 2003
3.210
3.254
3.175
3.254
455,662
+0.03(+1.05%)
Apr 04, 2003
3.222
3.265
3.217
3.220
145,968
-0.03(-1.04%)
Apr 03, 2003
3.250
3.311
3.189
3.254
231,205
+0.01(+0.16%)
Apr 02, 2003
3.090
3.254
3.078
3.249
290,160
+0.17(+5.44%)
Apr 01, 2003
3.087
3.087
2.998
3.081
169,763
-0.01(-0.45%)
Mar 31, 2003
3.121
3.150
3.091
3.095
110,807
-0.06(-1.86%)
Mar 28, 2003
3.115
3.153
3.114
3.153
77,430
+0.05(+1.57%)
Mar 27, 2003
3.167
3.191
3.105
3.105
169,053
-0.04(-1.16%)
Mar 26, 2003
3.129
3.176
3.127
3.141
78,077
+0.01(+0.40%)
Mar 25, 2003
3.130
3.141
3.100
3.129
59,218
+0.01(+0.28%)
Mar 24, 2003
3.126
3.146
3.098
3.120
41,908
-0.01(-0.20%)
Mar 21, 2003
3.160
3.160
3.097
3.126
108,922
-0.00(-0.08%)
Mar 20, 2003
3.116
3.141
2.941
3.129
174,057
+0.01(+0.32%)
Mar 19, 2003
3.103
3.127
3.097
3.119
34,805
-0.01(-0.32%)
Mar 18, 2003
3.147
3.169
3.056
3.129
229,425
-0.04(-1.19%)
Mar 17, 2003
3.030
3.166
2.995
3.166
327,231
+0.11(+3.69%)
Mar 14, 2003
2.991
3.081
2.970
3.053
105,480
+0.07(+2.31%)
Mar 13, 2003
2.797
2.993
2.734
2.985
224,102
+0.18(+6.38%)
Mar 12, 2003
2.829
2.856
2.664
2.806
106,901
-0.04(-1.41%)
Mar 11, 2003
2.877
2.877
2.809
2.846
23,084
+0.02(+0.71%)
Mar 10, 2003
2.905
2.911
2.824
2.826
127,145
-0.05(-1.87%)
Mar 07, 2003
2.659
2.901
2.645
2.880
165,856
+0.23(+8.79%)
Mar 06, 2003
2.603
2.746
2.603
2.647
101,929
+0.04(+1.54%)
Mar 05, 2003
2.803
2.803
2.597
2.607
111,873
-0.14(-5.15%)
Mar 04, 2003
2.702
2.771
2.701
2.748
85,592
+0.04(+1.57%)
Mar 03, 2003
2.688
2.713
2.659
2.706
77,068
+0.04(+1.36%)
Feb 28, 2003
2.714
2.717
2.629
2.669
100,508
-0.05(-1.66%)
Feb 27, 2003
2.736
2.736
2.635
2.714
60,376
-0.01(-0.41%)
Feb 26, 2003
2.817
2.839
2.709
2.726
100,508
-0.10(-3.59%)
Feb 25, 2003
2.816
2.837
2.807
2.827
128,565
-0.00(-0.04%)
Feb 24, 2003
2.828
2.849
2.822
2.828
98,022
-0.02(-0.66%)
Feb 21, 2003
2.837
2.881
2.781
2.847
96,956
+0.00(+0.00%)
Feb 20, 2003
2.786
2.854
2.759
2.847
80,619
+0.07(+2.48%)
Feb 19, 2003
2.803
2.816
2.756
2.778
62,151
-0.05(-1.81%)
Feb 18, 2003
2.623
2.841
2.623
2.829
85,592
+0.22(+8.60%)
Feb 14, 2003
2.659
2.678
2.540
2.605
128,565
-0.08(-3.03%)
Feb 13, 2003
2.723
2.753
2.649
2.687
119,686
-0.04(-1.61%)
Feb 12, 2003
2.829
2.876
2.731
2.731
73,871
-0.11(-3.71%)
Feb 11, 2003
2.886
2.898
2.836
2.836
228,008
-0.01(-0.44%)
Feb 10, 2003
2.811
2.878
2.743
2.848
172,959
+0.09(+3.31%)
Feb 07, 2003
2.633
2.839
2.628
2.757
638,921
+0.20(+7.78%)
Feb 06, 2003
2.428
2.600
2.552
2.558
117,555
-0.02(-0.58%)
Feb 05, 2003
2.428
2.628
2.428
2.573
681,895
+0.14(+5.65%)
Feb 04, 2003
2.503
2.527
2.409
2.435
377,528
-0.10(-3.90%)
Feb 03, 2003
2.671
2.671
2.440
2.534
392,800
-0.15(-5.42%)
Jan 31, 2003
2.701
2.701
2.661
2.679
110,452
+0.01(+0.28%)
Jan 30, 2003
2.691
2.741
2.672
2.672
125,894
-0.02(-0.88%)
Jan 29, 2003
2.704
2.704
2.669
2.696
260,682
+0.00(+0.05%)
Jan 28, 2003
2.777
2.778
2.634
2.694
365,808
-0.05(-1.86%)
Jan 27, 2003
2.728
2.778
2.728
2.745
127,145
-0.01(-0.41%)
Jan 24, 2003
3.097
3.115
2.744
2.757
327,096
-0.34(-10.88%)
Jan 23, 2003
3.116
3.119
3.078
3.094
42,973
+0.01(+0.21%)
Jan 22, 2003
3.160
3.160
3.066
3.087
113,294
-0.04(-1.32%)
Jan 21, 2003
3.160
3.161
3.103
3.129
128,565
-0.04(-1.14%)
Jan 17, 2003
3.100
3.165
3.086
3.165
64,282
+0.04(+1.16%)
Jan 16, 2003
3.081
3.150
3.078
3.129
50,431
+0.05(+1.54%)
Jan 15, 2003
3.043
3.147
3.027
3.081
157,688
+0.04(+1.40%)
Jan 14, 2003
3.021
3.070
3.018
3.038
142,771
+0.06(+2.10%)
Jan 13, 2003
3.379
3.394
2.945
2.976
595,237
-0.36(-10.70%)
Jan 10, 2003
3.341
3.395
3.328
3.333
332,423
+0.02(+0.49%)
Jan 09, 2003
3.201
3.331
3.201
3.316
190,717
+0.12(+3.64%)
Jan 08, 2003
3.220
3.220
3.147
3.200
74,937
-0.02(-0.62%)
Jan 07, 2003
3.204
3.272
3.204
3.220
104,770
+0.02(+0.74%)
Jan 06, 2003
3.066
3.235
3.063
3.196
68,899
+0.13(+4.37%)
Jan 03, 2003
3.067
3.085
3.018
3.062
83,461
-0.00(-0.12%)
Jan 02, 2003
3.043
3.088
2.978
3.066
194,624
+0.07(+2.43%)
Dec 31, 2002
3.086
3.129
2.993
2.993
149,874
-0.07(-2.17%)
Dec 30, 2002
3.067
3.072
3.060
3.060
60,376
-0.01(-0.29%)
Dec 27, 2002
3.060
3.110
3.058
3.068
92,695
+0.01(+0.25%)
Dec 26, 2002
3.105
3.110
3.061
3.061
31,608
-0.07(-2.32%)
Dec 24, 2002
3.156
3.156
3.122
3.134
50,076
-0.00(-0.04%)
Dec 23, 2002
2.948
3.154
3.110
3.135
61,086
+0.04(+1.38%)
Dec 20, 2002
2.948
3.124
2.942
3.092
104,770
+0.09(+3.04%)
Dec 19, 2002
3.026
3.058
2.953
3.001
45,814
-0.03(-0.99%)
Dec 18, 2002
3.114
3.114
3.026
3.031
34,805
-0.09(-2.86%)
Dec 17, 2002
3.146
3.152
3.120
3.120
25,215
-0.02(-0.51%)
Dec 16, 2002
3.160
3.177
3.097
3.136
49,366
-0.03(-0.88%)
Dec 13, 2002
3.229
3.229
3.164
3.164
114,359
-0.05(-1.71%)
Dec 12, 2002
3.232
3.254
3.185
3.219
85,236
-0.02(-0.61%)
Dec 11, 2002
3.241
3.266
3.209
3.239
59,310
-0.02(-0.58%)
Dec 10, 2002
3.191
3.281
3.185
3.257
176,156
+0.04(+1.36%)
Dec 09, 2002
3.251
3.261
3.200
3.214
216,288
-0.04(-1.19%)
Dec 06, 2002
3.191
3.254
3.172
3.252
47,235
+0.04(+1.17%)
Dec 05, 2002
3.226
3.229
3.181
3.215
36,225
-0.02(-0.54%)
Dec 04, 2002
3.141
3.254
3.141
3.232
160,174
+0.09(+2.99%)
Dec 03, 2002
3.081
3.179
3.066
3.139
87,722
+0.02(+0.73%)
Dec 02, 2002
3.154
3.180
3.103
3.116
223,036
-0.01(-0.32%)
Nov 29, 2002
3.144
3.159
3.097
3.126
51,852
+0.00(+0.00%)
Nov 27, 2002
3.022
3.129
2.992
3.126
432,222
+0.08(+2.76%)
Nov 26, 2002
3.129
3.129
3.025
3.042
105,480
-0.08(-2.53%)
Nov 25, 2002
3.185
3.191
3.097
3.121
159,464
-0.06(-1.85%)
Nov 22, 2002
3.204
3.254
3.172
3.180
255,710
-0.04(-1.36%)
Nov 21, 2002
3.265
3.287
3.191
3.224
182,904
-0.06(-1.68%)
Nov 20, 2002
3.338
3.340
3.262
3.279
175,801
-0.06(-1.73%)
Nov 19, 2002
3.299
3.353
3.274
3.336
96,246
+0.06(+1.83%)
Nov 18, 2002
3.230
3.285
3.160
3.276
167,987
+0.09(+2.67%)
Nov 15, 2002
3.192
3.222
3.157
3.191
32,318
-0.03(-0.97%)
Nov 14, 2002
3.167
3.222
3.141
3.222
215,223
+0.03(+0.98%)
Nov 13, 2002
3.063
3.195
3.042
3.191
365,453
+0.15(+4.90%)
Nov 12, 2002
2.962
3.085
2.962
3.042
189,652
+0.07(+2.22%)
Nov 11, 2002
2.978
3.003
2.935
2.976
158,043
-0.02(-0.78%)
Nov 08, 2002
2.926
3.087
2.926
3.000
186,100
+0.07(+2.52%)
Nov 07, 2002
2.843
2.970
2.843
2.926
106,546
+0.06(+2.10%)
Nov 06, 2002
2.838
2.910
2.808
2.866
108,677
+0.03(+1.06%)
Nov 05, 2002
2.753
2.853
2.747
2.836
128,210
+0.07(+2.49%)
Nov 04, 2002
2.778
2.779
2.741
2.767
201,727
+0.00(+0.18%)
Nov 01, 2002
2.749
2.791
2.716
2.762
127,855
+0.02(+0.83%)
Oct 31, 2002
2.745
2.753
2.702
2.739
158,043
-0.01(-0.23%)
Oct 30, 2002
2.747
2.758
2.681
2.746
30,898
+0.05(+1.76%)
Oct 29, 2002
2.798
2.798
2.691
2.698
166,922
-0.12(-4.22%)
Oct 28, 2002
2.859
2.905
2.829
2.817
56,824
-0.04(-1.49%)
Oct 25, 2002
2.817
2.859
2.817
2.859
22,019
+0.04(+1.52%)
Oct 24, 2002
2.678
2.876
2.658
2.817
80,975
+0.15(+5.68%)
Oct 23, 2002
2.572
2.665
2.552
2.665
341,657
+0.09(+3.64%)
Oct 22, 2002
2.512
2.573
2.503
2.572
179,352
+0.04(+1.73%)
Oct 21, 2002
2.593
2.593
2.503
2.528
180,418
-0.08(-2.88%)
Oct 18, 2002
2.638
2.638
2.595
2.603
100,508
-0.04(-1.33%)
Oct 17, 2002
2.681
2.681
2.612
2.638
151,650
+0.04(+1.64%)
Oct 16, 2002
2.678
2.678
2.594
2.595
78,844
-0.08(-3.08%)
Oct 15, 2002
2.592
2.691
2.579
2.678
145,257
+0.11(+4.39%)
Oct 14, 2002
2.647
2.659
2.493
2.565
144,714
-0.07(-2.76%)
Oct 11, 2002
2.630
2.771
2.630
2.638
169,887
-0.02(-0.66%)
Oct 10, 2002
2.366
2.683
2.366
2.655
266,010
+0.29(+12.33%)
Oct 09, 2002
2.310
2.415
2.309
2.364
699,663
-0.02(-0.68%)
Oct 08, 2002
2.428
2.450
2.299
2.380
238,979
-0.00(-0.16%)
Oct 07, 2002
2.560
2.583
2.366
2.384
213,447
-0.13(-5.18%)
Oct 04, 2002
2.439
2.668
2.439
2.514
225,167
+0.09(+3.72%)
Oct 03, 2002
2.453
2.472
2.420
2.424
76,002
-0.03(-1.02%)
Oct 02, 2002
2.517
2.517
2.440
2.449
78,844
-0.11(-4.44%)
Oct 01, 2002
2.564
2.592
2.393
2.563
208,120
-0.03(-1.30%)
Sep 30, 2002
2.653
2.670
2.492
2.597
153,781
-0.05(-1.80%)
Sep 27, 2002
2.746
2.841
2.612
2.644
118,266
-0.15(-5.32%)
Sep 26, 2002
2.753
2.878
2.709
2.793
121,107
+0.03(+1.09%)
Sep 25, 2002
2.766
2.813
2.702
2.763
85,947
+0.02(+0.58%)
Sep 24, 2002
2.794
2.827
2.734
2.747
112,590
-0.05(-1.75%)
Sep 23, 2002
2.831
2.843
2.791
2.796
220,195
-0.07(-2.48%)
Sep 20, 2002
2.859
2.913
2.784
2.867
129,986
+0.00(+0.04%)
Sep 19, 2002
2.877
2.897
2.847
2.866
219,840
-0.02(-0.74%)
Sep 18, 2002
2.854
2.901
2.794
2.887
148,809
+0.02(+0.57%)
Sep 17, 2002
2.799
2.878
2.794
2.871
142,771
+0.06(+2.09%)
Sep 16, 2002
2.838
2.838
2.801
2.812
49,011
-0.02(-0.57%)
Sep 13, 2002
2.912
2.912
2.817
2.828
288,029
-0.01(-0.48%)
Sep 12, 2002
2.841
2.884
2.817
2.842
74,603
-0.03(-1.18%)
Sep 11, 2002
2.766
2.905
2.766
2.876
141,706
+0.11(+3.89%)
Sep 10, 2002
2.732
2.770
2.729
2.768
31,253
+0.04(+1.37%)
Sep 09, 2002
2.726
2.747
2.629
2.731
90,766
+0.03(+1.07%)
Sep 06, 2002
2.653
2.726
2.617
2.702
176,511
+0.08(+2.96%)
Sep 05, 2002
2.691
2.691
2.554
2.624
100,863
-0.07(-2.42%)
Sep 04, 2002
2.630
2.716
2.630
2.689
57,538
+0.04(+1.61%)
Sep 03, 2002
2.847
2.847
2.588
2.647
116,845
-0.20(-7.03%)
Aug 30, 2002
2.847
2.874
2.791
2.847
64,211
+0.01(+0.26%)
Aug 29, 2002
2.791
2.907
2.779
2.839
139,930
-0.00(-0.04%)
Aug 28, 2002
2.779
2.859
2.779
2.841
131,939
+0.05(+1.84%)
Aug 27, 2002
2.767
2.853
2.704
2.789
155,202
+0.03(+1.04%)
Aug 26, 2002
2.769
2.769
2.628
2.761
120,894
+0.05(+1.66%)
Aug 23, 2002
2.741
2.935
2.694
2.716
719,896
-0.09(-3.21%)
Aug 22, 2002
2.701
2.806
2.701
2.806
246,121
+0.08(+2.94%)
Aug 21, 2002
2.459
2.758
2.438
2.726
367,229
+0.29(+11.92%)
Aug 20, 2002
2.290
2.453
2.290
2.435
206,344
+0.17(+7.51%)
Aug 16, 2002
2.264
2.265
2.253
2.265
1,136,492
+0.01(+0.28%)
Aug 15, 2002
2.256
2.264
2.251
2.259
277,019
+0.02(+0.84%)
Aug 14, 2002
2.191
2.253
2.165
2.240
116,845
+0.05(+2.23%)
Aug 13, 2002
2.253
2.253
2.191
2.191
229,784
-0.06(-2.45%)
Aug 12, 2002
2.253
2.253
2.202
2.246
132,117
-0.09(-3.96%)
Aug 07, 2002
2.398
2.403
2.321
2.339
11,435,953
-0.02(-0.95%)
Aug 06, 2002
2.381
2.400
2.310
2.361
42,618
+0.03(+1.29%)
Aug 05, 2002
2.310
2.378
2.309
2.331
51,142
+0.02(+1.03%)
Aug 02, 2002
2.315
2.419
2.274
2.308
63,217
-0.01(-0.43%)
Aug 01, 2002
2.565
2.565
2.278
2.318
84,526
-0.22(-8.54%)
Jul 31, 2002
2.572
2.572
2.457
2.534
125,014
-0.04(-1.46%)
Jul 30, 2002
2.413
2.572
2.406
2.572
74,937
+0.13(+5.33%)
Jul 29, 2002
2.401
2.485
2.401
2.442
90,010
+0.06(+2.58%)
Jul 26, 2002
2.346
2.388
2.303
2.380
74,227
+0.13(+5.67%)
Jul 25, 2002
2.318
2.398
2.253
2.253
72,096
-0.06(-2.76%)
Jul 24, 2002
2.160
2.316
2.152
2.316
356,574
+0.12(+5.47%)
Jul 23, 2002
2.189
2.218
2.104
2.196
525,627
+0.01(+0.46%)
Jul 22, 2002
2.231
2.303
2.085
2.186
317,152
-0.06(-2.67%)
Jul 19, 2002
2.248
2.378
2.220
2.246
260,327
-0.33(-12.65%)
Jul 17, 2002
2.698
2.759
2.567
2.572
74,937
-0.31(-10.61%)
Jul 12, 2002
3.016
3.016
2.848
2.877
139,220
-0.13(-4.21%)
Jul 11, 2002
2.981
3.042
2.972
3.003
292,646
-0.03(-1.03%)
Jul 10, 2002
3.028
3.066
3.003
3.035
104,060
+0.01(+0.37%)
Jul 09, 2002
3.018
3.023
3.018
3.023
329,582
+0.01(+0.17%)
Jul 08, 2002
3.010
3.018
3.010
3.018
96,956
+0.01(+0.29%)
Jul 05, 2002
3.016
3.097
3.010
3.010
28,057
+0.01(+0.17%)
Jul 04, 2002
3.003
3.006
2.930
3.005
777,786
+0.00(+0.00%)
Jul 03, 2002
3.003
3.006
2.930
3.005
777,786
+0.03(+1.05%)
Jul 02, 2002
3.091
3.204
2.972
2.973
244,700
-0.15(-4.77%)
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.