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
Taiwan Semiconductor ADR
(NY:
TSM
)
158.57
+2.42 (+1.55%)
Streaming Delayed Price
Updated: 10:27 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 (%)
Jul 31, 2003
5.103
5.233
4.906
5.181
24,581,428
+0.27(+5.49%)
Jul 30, 2003
4.974
4.974
4.886
4.912
14,233,862
-0.10(-1.96%)
Jul 29, 2003
4.663
5.103
4.663
5.010
13,218,812
-0.13(-2.62%)
Jul 28, 2003
5.103
5.233
4.798
5.145
14,520,485
+0.04(+0.81%)
Jul 25, 2003
5.077
5.108
4.974
5.103
11,661,977
-0.01(-0.10%)
Jul 24, 2003
5.440
5.440
5.077
5.108
27,616,156
-0.11(-2.09%)
Jul 23, 2003
5.155
5.248
5.108
5.217
11,365,318
+0.10(+1.92%)
Jul 22, 2003
5.103
5.119
5.005
5.119
13,387,119
+0.15(+3.02%)
Jul 21, 2003
5.077
5.093
4.917
4.969
19,879,850
-0.14(-2.74%)
Jul 18, 2003
5.176
5.181
5.041
5.108
13,478,606
-0.03(-0.60%)
Jul 17, 2003
5.181
5.222
5.088
5.140
14,000,704
-0.26(-4.80%)
Jul 16, 2003
5.440
5.440
5.300
5.399
14,469,337
+0.04(+0.77%)
Jul 15, 2003
5.388
5.399
5.259
5.357
17,737,416
-0.02(-0.39%)
Jul 14, 2003
5.430
5.533
5.378
5.378
21,205,456
+0.14(+2.67%)
Jul 11, 2003
5.264
5.305
5.228
5.238
12,179,443
+0.06(+1.10%)
Jul 10, 2003
5.285
5.295
5.181
5.181
38,828,224
-0.32(-5.84%)
Jul 09, 2003
5.482
5.539
5.404
5.502
61,189,048
+0.08(+1.43%)
Jul 08, 2003
5.544
5.580
5.404
5.425
39,599,884
-0.30(-5.25%)
Jul 07, 2003
5.658
5.735
5.637
5.725
28,583,724
+0.53(+10.19%)
Jul 03, 2003
5.219
5.248
5.162
5.195
9,161,090
-0.05(-1.01%)
Jul 02, 2003
5.119
5.248
5.071
5.248
17,734,552
+0.26(+5.19%)
Jul 01, 2003
4.836
4.989
4.836
4.989
9,675,135
+0.15(+3.17%)
Jun 30, 2003
4.869
4.888
4.821
4.836
8,353,752
+0.06(+1.20%)
Jun 27, 2003
4.807
4.831
4.749
4.778
7,981,455
-0.03(-0.60%)
Jun 26, 2003
4.792
4.864
4.773
4.807
12,167,190
+0.00(+0.00%)
Jun 25, 2003
4.812
4.917
4.797
4.807
9,917,358
+0.02(+0.50%)
Jun 24, 2003
4.826
4.884
4.773
4.783
9,912,772
-0.08(-1.58%)
Jun 23, 2003
4.994
5.013
4.826
4.860
11,625,630
-0.18(-3.62%)
Jun 20, 2003
5.133
5.152
5.023
5.042
8,057,123
-0.07(-1.31%)
Jun 19, 2003
5.114
5.215
5.037
5.109
10,619,219
-0.00(-0.09%)
Jun 18, 2003
4.965
5.157
4.917
5.114
14,111,431
+0.03(+0.57%)
Jun 17, 2003
4.874
5.099
4.845
5.085
13,489,616
+0.21(+4.33%)
Jun 16, 2003
4.783
4.903
4.749
4.874
9,884,422
+0.08(+1.60%)
Jun 13, 2003
4.980
4.980
4.788
4.797
9,670,966
-0.18(-3.57%)
Jun 12, 2003
5.037
5.061
4.956
4.975
13,408,319
+0.09(+1.77%)
Jun 11, 2003
4.797
4.908
4.730
4.888
19,054,476
-0.10(-1.93%)
Jun 10, 2003
4.999
5.023
4.845
4.984
9,769,773
+0.07(+1.37%)
Jun 09, 2003
5.061
5.061
4.874
4.917
18,320,930
-0.19(-3.67%)
Jun 06, 2003
5.229
5.383
5.090
5.104
27,827,426
+0.03(+0.66%)
Jun 05, 2003
4.850
5.085
4.797
5.071
19,549,134
+0.22(+4.55%)
Jun 04, 2003
4.605
4.888
4.591
4.850
21,164,646
+0.27(+5.97%)
Jun 03, 2003
4.668
4.740
4.495
4.577
27,273,568
-0.31(-6.29%)
Jun 02, 2003
5.013
5.085
4.884
4.884
21,892,772
+0.02(+0.39%)
May 30, 2003
4.773
4.884
4.711
4.864
29,828,784
+0.21(+4.54%)
May 29, 2003
4.567
4.716
4.553
4.653
16,146,557
+0.11(+2.43%)
May 28, 2003
4.342
4.581
4.342
4.543
19,571,856
+0.17(+3.84%)
May 27, 2003
4.169
4.399
4.150
4.375
14,086,625
+0.23(+5.56%)
May 23, 2003
4.222
4.226
4.111
4.145
8,510,300
-0.04(-1.03%)
May 22, 2003
4.078
4.202
4.054
4.188
12,165,940
+0.15(+3.68%)
May 21, 2003
3.982
4.063
3.982
4.039
11,281,682
-0.02(-0.59%)
May 20, 2003
4.116
4.135
4.015
4.063
12,254,532
-0.01(-0.35%)
May 19, 2003
4.150
4.202
4.058
4.078
11,649,393
-0.22(-5.03%)
May 16, 2003
4.413
4.413
4.246
4.294
9,750,804
-0.12(-2.72%)
May 15, 2003
4.303
4.413
4.294
4.413
15,860,351
+0.08(+1.88%)
May 14, 2003
4.298
4.351
4.183
4.332
21,710,374
+0.03(+0.67%)
May 13, 2003
4.270
4.313
4.174
4.303
14,953,164
+0.03(+0.79%)
May 12, 2003
4.116
4.274
4.102
4.270
13,043,735
+0.08(+1.95%)
May 09, 2003
4.102
4.222
4.034
4.188
17,877,758
+0.24(+6.08%)
May 08, 2003
4.006
4.097
3.929
3.948
12,392,528
-0.15(-3.63%)
May 07, 2003
4.102
4.145
4.049
4.097
11,022,575
-0.08(-1.84%)
May 06, 2003
4.226
4.226
4.097
4.174
17,896,102
-0.05(-1.25%)
May 05, 2003
4.250
4.298
4.130
4.226
9,867,954
-0.02(-0.56%)
May 02, 2003
4.097
4.294
4.068
4.250
18,408,272
+0.17(+4.11%)
May 01, 2003
4.020
4.111
3.977
4.082
16,266,209
+0.07(+1.67%)
Apr 30, 2003
3.459
4.034
3.459
4.015
23,113,054
-0.11(-2.67%)
Apr 29, 2003
3.862
4.130
3.862
4.126
40,928,280
+0.44(+11.83%)
Apr 28, 2003
3.598
3.732
3.560
3.689
14,287,991
+0.05(+1.45%)
Apr 25, 2003
3.598
3.660
3.507
3.636
13,358,291
-0.08(-2.07%)
Apr 24, 2003
3.790
3.799
3.699
3.713
12,852,792
-0.24(-6.18%)
Apr 23, 2003
3.929
3.958
3.847
3.958
9,698,482
+0.03(+0.86%)
Apr 22, 2003
3.819
3.939
3.718
3.924
22,051,820
+0.11(+2.76%)
Apr 21, 2003
3.838
3.843
3.766
3.819
8,440,885
+0.07(+1.79%)
Apr 17, 2003
3.684
3.809
3.660
3.751
12,595,353
+0.05(+1.43%)
Apr 16, 2003
3.694
3.732
3.636
3.699
17,886,930
+0.15(+4.33%)
Apr 15, 2003
3.622
3.655
3.531
3.545
12,027,527
-0.08(-2.25%)
Apr 14, 2003
3.564
3.627
3.512
3.627
6,213,982
+0.09(+2.44%)
Apr 11, 2003
3.622
3.665
3.540
3.540
4,553,029
-0.04(-1.07%)
Apr 10, 2003
3.579
3.636
3.526
3.579
8,363,132
-0.04(-1.06%)
Apr 09, 2003
3.574
3.675
3.564
3.617
6,662,990
-0.04(-1.05%)
Apr 08, 2003
3.718
3.727
3.627
3.655
10,000,322
-0.06(-1.68%)
Apr 07, 2003
3.742
3.819
3.694
3.718
17,364,548
+0.12(+3.47%)
Apr 04, 2003
3.651
3.651
3.574
3.593
7,200,382
-0.00(-0.13%)
Apr 03, 2003
3.598
3.766
3.512
3.598
10,220,448
+0.02(+0.54%)
Apr 02, 2003
3.526
3.593
3.262
3.579
16,733,978
+0.27(+8.12%)
Apr 01, 2003
3.334
3.358
3.296
3.310
9,563,821
+0.03(+0.88%)
Mar 31, 2003
3.358
3.358
3.257
3.281
20,289,560
-0.27(-7.57%)
Mar 28, 2003
3.632
3.694
3.516
3.550
12,490,918
-0.12(-3.27%)
Mar 27, 2003
3.603
3.694
3.560
3.670
9,906,101
+0.03(+0.92%)
Mar 26, 2003
3.622
3.737
3.622
3.636
25,055,628
-0.24(-6.30%)
Mar 25, 2003
3.790
3.924
3.790
3.881
12,360,009
+0.07(+1.76%)
Mar 24, 2003
3.838
3.934
3.814
3.814
9,180,476
-0.26(-6.36%)
Mar 21, 2003
4.044
4.082
3.991
4.073
13,521,092
+0.09(+2.17%)
Mar 20, 2003
3.929
4.030
3.910
3.987
12,795,676
+0.06(+1.47%)
Mar 19, 2003
3.948
3.953
3.847
3.929
9,604,470
-0.01(-0.24%)
Mar 18, 2003
3.886
3.953
3.814
3.939
18,637,570
+0.16(+4.32%)
Mar 17, 2003
3.550
3.795
3.540
3.775
13,169,641
+0.08(+2.21%)
Mar 14, 2003
3.703
3.795
3.689
3.694
9,624,690
-0.01(-0.26%)
Mar 13, 2003
3.526
3.703
3.512
3.703
16,767,955
+0.26(+7.67%)
Mar 12, 2003
3.392
3.464
3.392
3.440
8,881,138
+0.08(+2.28%)
Mar 11, 2003
3.310
3.396
3.310
3.363
5,304,294
+0.07(+2.19%)
Mar 10, 2003
3.310
3.348
3.286
3.291
5,716,614
-0.05(-1.44%)
Mar 07, 2003
3.243
3.368
3.209
3.339
8,973,691
+0.06(+1.75%)
Mar 06, 2003
3.248
3.281
3.166
3.281
9,833,351
+0.03(+1.03%)
Mar 05, 2003
3.334
3.339
3.224
3.248
10,180,425
-0.10(-3.01%)
Mar 04, 2003
3.406
3.430
3.334
3.348
7,631,879
-0.14(-3.99%)
Mar 03, 2003
3.492
3.545
3.459
3.488
9,616,143
+0.09(+2.54%)
Feb 28, 2003
3.372
3.435
3.353
3.401
4,609,937
+0.05(+1.43%)
Feb 27, 2003
3.392
3.440
3.324
3.353
8,469,652
-0.03(-0.99%)
Feb 26, 2003
3.440
3.492
3.363
3.387
3,924,752
-0.07(-1.94%)
Feb 25, 2003
3.358
3.473
3.339
3.454
8,249,942
-0.03(-0.96%)
Feb 24, 2003
3.598
3.660
3.488
3.488
8,578,256
-0.10(-2.68%)
Feb 21, 2003
3.550
3.617
3.464
3.584
7,979,370
+0.03(+0.81%)
Feb 20, 2003
3.502
3.574
3.492
3.555
16,568,049
+0.21(+6.16%)
Feb 19, 2003
3.377
3.396
3.320
3.348
5,599,463
-0.04(-1.27%)
Feb 18, 2003
3.310
3.435
3.310
3.392
12,958,478
+0.11(+3.21%)
Feb 14, 2003
3.104
3.324
3.104
3.286
12,895,108
+0.22(+7.03%)
Feb 13, 2003
3.094
3.118
3.051
3.070
8,455,060
-0.05(-1.69%)
Feb 12, 2003
3.109
3.176
3.089
3.123
6,741,785
+0.02(+0.62%)
Feb 11, 2003
3.104
3.142
3.089
3.104
13,790,830
+0.00(+0.00%)
Feb 10, 2003
3.166
3.190
3.065
3.104
7,926,840
-0.10(-3.14%)
Feb 07, 2003
3.257
3.286
3.176
3.205
7,559,963
-0.05(-1.62%)
Feb 06, 2003
3.238
3.310
3.214
3.257
10,325,509
-0.16(-4.63%)
Feb 05, 2003
3.334
3.444
3.296
3.416
12,741,687
+0.15(+4.71%)
Feb 04, 2003
3.305
3.305
3.229
3.262
5,925,483
-0.04(-1.16%)
Feb 03, 2003
3.219
3.348
3.219
3.300
6,549,383
+0.09(+2.69%)
Jan 31, 2003
3.214
3.272
3.166
3.214
11,682,329
-0.07(-2.19%)
Jan 30, 2003
3.492
3.492
3.267
3.286
9,256,979
-0.17(-4.86%)
Jan 29, 2003
3.382
3.468
3.310
3.454
15,644,186
+0.02(+0.70%)
Jan 28, 2003
3.454
3.838
3.377
3.430
23,452,000
-0.16(-4.54%)
Jan 27, 2003
3.627
3.718
3.584
3.593
11,654,813
-0.12(-3.23%)
Jan 24, 2003
3.934
3.934
3.689
3.713
5,734,332
-0.22(-5.61%)
Jan 23, 2003
3.862
3.939
3.814
3.934
12,920,956
+0.29(+7.89%)
Jan 22, 2003
3.574
3.708
3.540
3.646
7,065,304
+0.02(+0.66%)
Jan 21, 2003
3.684
3.771
3.612
3.622
6,839,758
-0.02(-0.53%)
Jan 17, 2003
3.790
3.790
3.627
3.641
13,099,392
-0.24(-6.30%)
Jan 16, 2003
4.020
4.111
3.871
3.886
11,785,721
-0.22(-5.37%)
Jan 15, 2003
3.982
4.126
3.900
4.106
13,622,400
+0.14(+3.51%)
Jan 14, 2003
4.006
4.011
3.910
3.967
9,587,168
-0.01(-0.36%)
Jan 13, 2003
4.044
4.063
3.939
3.982
14,014,500
+0.14(+3.75%)
Jan 10, 2003
3.723
3.895
3.627
3.838
19,360,902
+0.12(+3.23%)
Jan 09, 2003
3.588
3.718
3.584
3.718
9,327,853
+0.19(+5.44%)
Jan 08, 2003
3.646
3.651
3.516
3.526
8,754,190
-0.16(-4.30%)
Jan 07, 2003
3.708
3.747
3.646
3.684
11,587,900
+0.01(+0.39%)
Jan 06, 2003
3.588
3.718
3.569
3.670
12,334,787
+0.10(+2.68%)
Jan 03, 2003
3.497
3.603
3.497
3.574
8,982,655
+0.08(+2.34%)
Jan 02, 2003
3.430
3.512
3.377
3.492
10,552,722
+0.11(+3.26%)
Dec 31, 2002
3.392
3.449
3.353
3.382
4,798,170
+0.03(+0.86%)
Dec 30, 2002
3.406
3.430
3.344
3.353
7,479,083
-0.12(-3.59%)
Dec 27, 2002
3.536
3.564
3.473
3.478
4,924,075
-0.08(-2.29%)
Dec 26, 2002
3.574
3.622
3.531
3.560
2,519,779
+0.02(+0.54%)
Dec 24, 2002
3.550
3.569
3.526
3.540
1,175,257
-0.03(-0.94%)
Dec 23, 2002
3.531
3.588
3.516
3.574
5,184,642
+0.00(+0.13%)
Dec 20, 2002
3.526
3.660
3.526
3.569
7,509,934
+0.05(+1.36%)
Dec 19, 2002
3.459
3.579
3.454
3.521
9,029,765
-0.00(-0.14%)
Dec 18, 2002
3.732
3.732
3.497
3.526
19,897,668
-0.21(-5.53%)
Dec 17, 2002
3.809
3.862
3.723
3.732
7,327,746
-0.08(-2.01%)
Dec 16, 2002
3.790
3.809
3.723
3.809
10,381,165
+0.12(+3.12%)
Dec 13, 2002
3.838
3.843
3.665
3.694
15,456,786
-0.18(-4.70%)
Dec 12, 2002
4.006
4.006
3.838
3.876
12,108,615
-0.15(-3.81%)
Dec 11, 2002
4.078
4.078
3.958
4.030
8,536,357
-0.07(-1.75%)
Dec 10, 2002
4.054
4.169
4.020
4.102
9,709,530
+0.05(+1.18%)
Dec 09, 2002
4.222
4.222
4.039
4.054
8,776,703
-0.17(-3.98%)
Dec 06, 2002
4.102
4.265
4.054
4.222
6,158,742
+0.06(+1.50%)
Dec 05, 2002
4.437
4.437
4.140
4.159
11,828,246
-0.15(-3.45%)
Dec 04, 2002
4.198
4.318
4.116
4.308
20,696,460
-0.08(-1.75%)
Dec 03, 2002
4.485
4.500
4.346
4.385
15,240,412
-0.14(-3.18%)
Dec 02, 2002
4.605
4.653
4.461
4.529
18,124,358
+0.09(+2.05%)
Nov 29, 2002
4.485
4.553
4.370
4.437
11,337,131
+0.08(+1.76%)
Nov 27, 2002
4.159
4.380
4.159
4.361
19,519,326
+0.28(+6.94%)
Nov 26, 2002
4.174
4.270
4.054
4.078
18,623,604
-0.17(-4.06%)
Nov 25, 2002
4.313
4.423
4.222
4.250
25,735,184
-0.06(-1.34%)
Nov 22, 2002
4.365
4.423
4.270
4.308
25,058,546
+0.09(+2.05%)
Nov 21, 2002
4.212
4.375
4.169
4.222
37,595,324
+0.23(+5.77%)
Nov 20, 2002
3.819
4.001
3.819
3.991
16,439,642
+0.15(+4.00%)
Nov 19, 2002
3.943
3.977
3.819
3.838
15,818,452
-0.18(-4.53%)
Nov 18, 2002
4.150
4.183
4.020
4.020
16,398,368
-0.08(-1.87%)
Nov 15, 2002
4.030
4.121
3.857
4.097
13,713,911
+0.07(+1.67%)
Nov 14, 2002
3.934
4.039
3.790
4.030
14,608,800
+0.26(+7.01%)
Nov 13, 2002
3.886
3.886
3.703
3.766
11,326,500
-0.17(-4.27%)
Nov 12, 2002
3.838
3.991
3.823
3.934
7,684,618
+0.18(+4.73%)
Nov 11, 2002
3.943
3.943
3.742
3.756
10,024,711
-0.41(-9.79%)
Nov 08, 2002
4.198
4.279
4.126
4.164
8,641,834
-0.08(-1.92%)
Nov 07, 2002
4.322
4.351
4.241
4.246
14,544,805
-0.22(-4.94%)
Nov 06, 2002
4.246
4.509
4.246
4.466
26,038,066
+0.42(+10.31%)
Nov 05, 2002
4.078
4.111
3.977
4.049
16,301,438
-0.20(-4.63%)
Nov 04, 2002
4.006
4.365
3.934
4.246
24,457,784
+0.36(+9.39%)
Nov 01, 2002
3.670
3.886
3.617
3.881
10,391,797
+0.13(+3.45%)
Oct 31, 2002
3.847
3.891
3.718
3.751
6,325,296
-0.06(-1.64%)
Oct 30, 2002
3.703
3.838
3.636
3.814
9,036,227
+0.13(+3.65%)
Oct 29, 2002
3.838
3.857
3.627
3.679
7,339,211
-0.19(-4.84%)
Oct 28, 2002
3.934
3.958
3.843
3.867
11,632,300
+0.02(+0.50%)
Oct 25, 2002
3.694
3.881
3.679
3.847
10,661,952
+0.17(+4.56%)
Oct 24, 2002
3.756
3.780
3.603
3.679
14,477,683
-0.04(-1.16%)
Oct 23, 2002
3.406
3.727
3.401
3.723
15,834,920
+0.39(+11.65%)
Oct 22, 2002
3.248
3.406
3.238
3.334
15,109,295
-0.25(-7.09%)
Oct 21, 2002
3.454
3.608
3.382
3.588
12,946,596
+0.06(+1.77%)
Oct 18, 2002
3.550
3.574
3.464
3.526
9,951,544
+0.00(+0.00%)
Oct 17, 2002
3.598
3.603
3.468
3.526
15,953,530
+0.22(+6.68%)
Oct 16, 2002
3.262
3.358
3.243
3.305
17,874,424
-0.17(-4.83%)
Oct 15, 2002
3.334
3.699
3.324
3.473
25,464,196
+0.57(+19.47%)
Oct 14, 2002
2.811
2.970
2.797
2.907
6,565,434
+0.02(+0.83%)
Oct 11, 2002
2.782
2.941
2.734
2.883
19,224,156
+0.15(+5.44%)
Oct 10, 2002
2.567
2.806
2.547
2.734
14,436,826
+0.17(+6.54%)
Oct 09, 2002
2.591
2.710
2.557
2.567
27,151,622
-0.07(-2.73%)
Oct 08, 2002
2.677
2.686
2.552
2.638
20,901,578
+0.05(+1.85%)
Oct 07, 2002
2.648
2.672
2.567
2.591
16,196,794
-0.18(-6.57%)
Oct 04, 2002
2.840
2.864
2.749
2.773
7,507,641
-0.05(-1.87%)
Oct 03, 2002
2.888
2.888
2.758
2.826
11,074,688
-0.16(-5.46%)
Oct 02, 2002
2.998
3.065
2.941
2.989
21,436,050
-0.14(-4.45%)
Oct 01, 2002
3.046
3.157
2.974
3.128
11,875,773
+0.08(+2.68%)
Sep 30, 2002
2.979
3.046
2.922
3.046
16,583,683
-0.00(-0.16%)
Sep 27, 2002
3.118
3.161
3.037
3.051
14,799,117
-0.11(-3.49%)
Sep 26, 2002
3.382
3.425
3.152
3.161
21,510,468
-0.14(-4.22%)
Sep 25, 2002
3.190
3.339
3.070
3.300
17,313,476
+0.12(+3.93%)
Sep 24, 2002
3.094
3.262
3.070
3.176
10,596,289
+0.08(+2.64%)
Sep 23, 2002
3.142
3.142
3.046
3.094
13,598,011
-0.10(-3.01%)
Sep 20, 2002
3.334
3.339
3.176
3.190
9,954,045
-0.14(-4.32%)
Sep 19, 2002
3.339
3.406
3.310
3.334
7,368,186
-0.07(-2.11%)
Sep 18, 2002
3.358
3.454
3.315
3.406
8,863,628
-0.06(-1.66%)
Sep 17, 2002
3.694
3.713
3.416
3.464
14,816,836
-0.05(-1.37%)
Sep 16, 2002
3.598
3.636
3.473
3.512
6,583,569
-0.11(-3.05%)
Sep 13, 2002
3.622
3.713
3.608
3.622
5,982,599
-0.08(-2.20%)
Sep 12, 2002
3.795
3.804
3.694
3.703
6,117,052
-0.21(-5.28%)
Sep 11, 2002
4.068
4.130
3.910
3.910
5,448,751
-0.16(-3.89%)
Sep 10, 2002
3.910
4.073
3.862
4.068
9,315,554
+0.28(+7.48%)
Sep 09, 2002
3.737
3.814
3.699
3.785
5,201,735
+0.08(+2.20%)
Sep 06, 2002
3.780
3.785
3.670
3.703
6,053,057
+0.10(+2.80%)
Sep 05, 2002
3.694
3.713
3.603
3.603
5,959,044
-0.22(-5.77%)
Sep 04, 2002
3.766
3.862
3.670
3.823
8,460,897
+0.12(+3.37%)
Sep 03, 2002
3.694
3.742
3.651
3.699
8,704,161
-0.22(-5.63%)
Aug 30, 2002
3.958
4.049
3.919
3.919
3,989,998
-0.09(-2.16%)
Aug 29, 2002
3.919
4.078
3.915
4.006
9,069,371
+0.05(+1.21%)
Aug 28, 2002
3.958
3.982
3.905
3.958
13,374,758
-0.11(-2.71%)
Aug 27, 2002
4.198
4.198
4.006
4.068
7,611,451
-0.18(-4.18%)
Aug 26, 2002
4.294
4.294
4.174
4.246
5,715,780
+0.05(+1.14%)
Aug 23, 2002
4.389
4.404
4.078
4.198
1,292,408
-0.21(-4.68%)
Aug 22, 2002
4.572
4.572
4.389
4.404
9,060,824
-0.13(-2.86%)
Aug 21, 2002
4.509
4.596
4.437
4.533
7,522,441
+0.06(+1.29%)
Aug 20, 2002
4.725
4.725
4.442
4.476
12,451,312
-0.30(-6.23%)
Aug 16, 2002
4.509
4.797
4.490
4.773
11,017,155
+0.16(+3.54%)
Aug 15, 2002
4.509
4.644
4.394
4.610
10,519,995
+0.15(+3.33%)
Aug 14, 2002
4.236
4.466
4.145
4.461
17,564,246
+0.20(+4.61%)
Aug 13, 2002
4.188
4.389
4.169
4.265
9,626,774
+0.03(+0.68%)
Aug 12, 2002
4.461
4.389
4.188
4.236
5,910,266
+0.18(+4.50%)
Aug 07, 2002
4.044
4.150
3.838
4.054
13,768,317
+0.12(+2.92%)
Aug 06, 2002
3.766
3.953
3.747
3.939
16,415,253
+0.53(+15.63%)
Aug 05, 2002
3.703
3.742
3.382
3.406
16,315,821
-0.60(-14.97%)
Aug 02, 2002
4.207
4.222
3.939
4.006
10,572,942
-0.24(-5.76%)
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.