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
Thor Industries
(NY:
THO
)
95.64
-1.33 (-1.37%)
Streaming Delayed Price
Updated: 12:43 PM 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
7.988
8.226
7.919
8.049
252,997
+0.07(+0.92%)
Jul 30, 2003
8.180
8.193
7.915
7.975
284,417
-0.19(-2.29%)
Jul 29, 2003
8.071
8.195
8.016
8.162
207,917
+0.07(+0.91%)
Jul 28, 2003
8.043
8.144
7.975
8.089
144,531
+0.05(+0.57%)
Jul 25, 2003
7.924
8.065
7.915
8.043
205,458
+0.14(+1.76%)
Jul 24, 2003
8.025
8.025
7.904
7.904
394,249
-0.12(-1.51%)
Jul 23, 2003
8.017
8.025
7.875
8.025
384,960
+0.01(+0.09%)
Jul 22, 2003
7.924
8.027
7.897
8.017
328,405
+0.10(+1.29%)
Jul 21, 2003
7.915
7.942
7.838
7.915
291,247
-0.03(-0.32%)
Jul 18, 2003
7.878
7.974
7.763
7.941
311,192
+0.05(+0.67%)
Jul 17, 2003
8.162
8.180
7.842
7.888
457,089
-0.35(-4.20%)
Jul 16, 2003
8.235
8.376
8.162
8.233
237,970
-0.01(-0.16%)
Jul 15, 2003
8.327
8.382
8.193
8.246
260,101
-0.03(-0.38%)
Jul 14, 2003
8.254
8.391
8.232
8.277
210,375
+0.10(+1.19%)
Jul 11, 2003
8.144
8.186
8.045
8.180
285,510
+0.04(+0.45%)
Jul 10, 2003
8.272
8.274
8.027
8.144
418,019
-0.15(-1.77%)
Jul 09, 2003
8.211
8.336
8.147
8.290
456,269
+0.08(+0.96%)
Jul 08, 2003
8.096
8.272
8.094
8.211
409,823
+0.13(+1.65%)
Jul 07, 2003
7.705
8.208
7.705
8.078
734,403
+0.48(+6.28%)
Jul 03, 2003
7.732
7.732
7.533
7.600
287,969
-0.13(-1.70%)
Jul 02, 2003
7.478
7.732
7.474
7.732
319,662
+0.30(+4.04%)
Jul 01, 2003
7.467
7.476
7.262
7.432
340,153
-0.04(-0.51%)
Jun 30, 2003
7.549
7.628
7.448
7.470
463,919
-0.08(-1.04%)
Jun 27, 2003
7.650
7.774
7.503
7.549
477,580
-0.10(-1.32%)
Jun 26, 2003
7.512
7.686
7.503
7.650
295,619
+0.14(+1.90%)
Jun 25, 2003
7.479
7.578
7.456
7.507
218,299
+0.05(+0.66%)
Jun 24, 2003
7.421
7.509
7.355
7.457
416,926
+0.03(+0.37%)
Jun 23, 2003
7.567
7.573
7.393
7.430
360,371
-0.16(-2.05%)
Jun 20, 2003
7.439
7.644
7.439
7.586
298,078
+0.14(+1.92%)
Jun 19, 2003
7.549
7.723
7.437
7.443
277,860
-0.12(-1.60%)
Jun 18, 2003
7.494
7.608
7.393
7.564
290,701
+0.07(+0.93%)
Jun 17, 2003
7.684
7.732
7.335
7.494
887,950
-0.19(-2.48%)
Jun 16, 2003
7.439
7.721
7.439
7.684
361,464
+0.27(+3.68%)
Jun 13, 2003
7.701
7.701
7.293
7.412
983,302
-0.29(-3.73%)
Jun 12, 2003
7.604
7.756
7.604
7.699
591,511
+0.17(+2.24%)
Jun 11, 2003
7.439
7.642
7.423
7.531
684,131
+0.09(+1.26%)
Jun 10, 2003
7.533
7.534
7.386
7.437
569,927
-0.05(-0.66%)
Jun 09, 2003
7.611
7.686
7.386
7.487
569,654
-0.12(-1.61%)
Jun 06, 2003
7.723
7.941
7.567
7.609
745,878
+0.01(+0.10%)
Jun 05, 2003
7.320
7.714
7.287
7.602
717,190
+0.27(+3.72%)
Jun 04, 2003
7.137
7.351
7.119
7.329
636,318
+0.21(+2.96%)
Jun 03, 2003
7.046
7.210
6.927
7.119
787,953
+0.28(+4.15%)
Jun 02, 2003
7.412
7.503
6.813
6.835
1,221,546
-0.27(-3.74%)
May 30, 2003
6.735
7.156
6.735
7.101
732,490
+0.37(+5.55%)
May 29, 2003
6.694
6.790
6.683
6.727
381,955
+0.03(+0.49%)
May 28, 2003
6.341
6.817
6.341
6.694
855,984
+0.38(+6.03%)
May 27, 2003
6.354
6.460
6.299
6.314
254,910
-0.04(-0.60%)
May 23, 2003
6.217
6.359
6.195
6.352
227,042
+0.14(+2.21%)
May 22, 2003
6.140
6.305
6.122
6.215
349,715
+0.10(+1.68%)
May 21, 2003
6.136
6.175
6.078
6.112
304,088
-0.04(-0.68%)
May 20, 2003
6.085
6.268
6.085
6.154
684,131
+0.13(+2.22%)
May 19, 2003
6.295
6.323
6.003
6.021
1,005,979
-0.38(-5.87%)
May 16, 2003
6.550
6.568
6.396
6.396
452,171
-0.19(-2.89%)
May 15, 2003
6.515
6.588
6.407
6.586
425,396
+0.06(+0.98%)
May 14, 2003
6.665
6.680
6.499
6.522
456,543
-0.14(-2.14%)
May 13, 2003
6.665
6.738
6.605
6.665
455,996
+0.05(+0.69%)
May 12, 2003
6.515
6.652
6.451
6.619
333,596
+0.10(+1.60%)
May 09, 2003
6.323
6.607
6.321
6.515
642,876
+0.22(+3.52%)
May 08, 2003
6.295
6.381
6.277
6.294
208,736
-0.04(-0.64%)
May 07, 2003
6.352
6.403
6.305
6.334
484,957
-0.06(-0.94%)
May 06, 2003
6.244
6.403
6.235
6.394
409,276
+0.15(+2.34%)
May 05, 2003
6.259
6.402
6.217
6.248
612,002
+0.02(+0.26%)
May 02, 2003
5.801
6.294
5.792
6.231
1,082,479
+0.47(+8.10%)
May 01, 2003
5.820
5.829
5.673
5.765
585,500
-0.09(-1.50%)
Apr 30, 2003
5.746
5.909
5.691
5.853
373,212
+0.08(+1.33%)
Apr 29, 2003
5.710
5.809
5.607
5.776
537,961
+0.06(+0.99%)
Apr 28, 2003
5.578
5.728
5.573
5.719
342,612
+0.14(+2.56%)
Apr 25, 2003
5.629
5.653
5.545
5.576
399,987
-0.05(-0.91%)
Apr 24, 2003
5.691
5.710
5.609
5.627
501,077
-0.13(-2.32%)
Apr 23, 2003
5.664
5.801
5.538
5.761
712,546
+0.13(+2.37%)
Apr 22, 2003
5.399
5.648
5.382
5.627
522,934
+0.23(+4.24%)
Apr 21, 2003
5.355
5.437
5.353
5.399
264,745
+0.04(+0.82%)
Apr 17, 2003
5.324
5.463
5.324
5.355
401,626
+0.03(+0.58%)
Apr 16, 2003
5.379
5.379
5.274
5.324
772,380
-0.05(-1.02%)
Apr 15, 2003
5.078
5.408
4.998
5.379
820,739
+0.31(+6.10%)
Apr 14, 2003
4.851
5.075
4.851
5.069
330,044
+0.22(+4.53%)
Apr 11, 2003
4.947
4.978
4.820
4.850
265,565
-0.05(-1.05%)
Apr 10, 2003
4.886
4.989
4.886
4.901
432,500
+0.01(+0.30%)
Apr 09, 2003
5.003
5.003
4.873
4.886
891,775
-0.12(-2.31%)
Apr 08, 2003
4.923
5.051
4.912
5.002
508,454
+0.08(+1.60%)
Apr 07, 2003
5.124
5.146
4.899
4.923
460,094
-0.05(-0.96%)
Apr 04, 2003
4.850
4.987
4.831
4.970
648,340
+0.16(+3.35%)
Apr 03, 2003
4.820
4.908
4.758
4.809
602,713
-0.01(-0.19%)
Apr 02, 2003
4.584
4.868
4.584
4.819
357,912
+0.33(+7.43%)
Apr 01, 2003
4.539
4.550
4.350
4.485
471,296
-0.10(-2.08%)
Mar 31, 2003
4.544
4.595
4.447
4.581
332,776
-0.01(-0.20%)
Mar 28, 2003
4.584
4.621
4.539
4.590
373,485
+0.01(+0.12%)
Mar 27, 2003
4.579
4.645
4.511
4.584
205,184
+0.01(+0.12%)
Mar 26, 2003
4.645
4.645
4.542
4.579
389,058
-0.07(-1.42%)
Mar 25, 2003
4.465
4.661
4.465
4.645
459,002
+0.20(+4.62%)
Mar 24, 2003
4.712
4.712
4.264
4.440
701,344
-0.31(-6.62%)
Mar 21, 2003
4.586
4.754
4.502
4.754
524,573
+0.21(+4.72%)
Mar 20, 2003
4.365
4.557
4.273
4.540
805,712
+0.18(+4.03%)
Mar 19, 2003
4.378
4.390
4.301
4.365
637,685
+0.03(+0.76%)
Mar 18, 2003
4.575
4.593
4.255
4.332
1,538,749
-0.25(-5.51%)
Mar 17, 2003
4.356
4.667
4.345
4.584
555,720
+0.23(+5.25%)
Mar 14, 2003
4.392
4.392
4.290
4.356
551,895
+0.06(+1.49%)
Mar 13, 2003
4.026
4.291
4.026
4.291
423,757
+0.30(+7.57%)
Mar 12, 2003
4.044
4.114
3.925
3.990
501,896
-0.06(-1.49%)
Mar 11, 2003
4.044
4.118
3.973
4.050
550,529
+0.03(+0.68%)
Mar 10, 2003
4.154
4.154
4.017
4.022
356,546
-0.16(-3.81%)
Mar 07, 2003
4.209
4.226
4.026
4.182
445,614
-0.07(-1.72%)
Mar 06, 2003
4.315
4.315
4.105
4.255
554,900
-0.07(-1.65%)
Mar 05, 2003
4.476
4.484
4.273
4.326
686,863
-0.15(-3.35%)
Mar 04, 2003
4.603
4.603
4.392
4.476
677,301
-0.13(-2.74%)
Mar 03, 2003
4.754
4.776
4.573
4.603
344,251
-0.10(-2.10%)
Feb 28, 2003
4.703
4.895
4.588
4.701
553,261
+0.04(+0.94%)
Feb 27, 2003
4.484
4.727
4.462
4.657
460,914
+0.18(+3.96%)
Feb 26, 2003
4.758
4.758
4.480
4.480
370,480
-0.31(-6.56%)
Feb 25, 2003
4.579
4.795
4.460
4.795
359,824
+0.20(+4.30%)
Feb 24, 2003
4.749
4.758
4.577
4.597
371,846
-0.15(-3.20%)
Feb 21, 2003
4.762
4.776
4.610
4.749
390,971
+0.01(+0.19%)
Feb 20, 2003
4.895
4.923
4.718
4.740
282,504
-0.16(-3.18%)
Feb 19, 2003
4.914
4.923
4.837
4.895
325,399
-0.04(-0.74%)
Feb 18, 2003
4.886
4.978
4.813
4.932
383,321
+0.07(+1.43%)
Feb 14, 2003
4.767
4.862
4.745
4.862
477,580
+0.07(+1.49%)
Feb 13, 2003
4.786
4.828
4.722
4.791
504,902
-0.01(-0.27%)
Feb 12, 2003
4.890
4.906
4.784
4.804
422,664
-0.13(-2.67%)
Feb 11, 2003
5.029
5.029
4.835
4.936
699,431
+0.05(+1.05%)
Feb 10, 2003
4.798
4.895
4.685
4.884
621,565
+0.09(+1.79%)
Feb 07, 2003
4.932
4.937
4.776
4.798
323,487
-0.11(-2.24%)
Feb 06, 2003
5.071
5.071
4.895
4.908
488,782
-0.18(-3.56%)
Feb 05, 2003
5.106
5.135
5.033
5.089
696,153
+0.01(+0.14%)
Feb 04, 2003
5.024
5.161
4.941
5.082
1,091,222
+0.06(+1.17%)
Feb 03, 2003
5.197
5.212
5.022
5.024
762,271
-0.01(-0.18%)
Jan 31, 2003
4.886
5.033
4.883
5.033
466,105
+0.13(+2.61%)
Jan 30, 2003
5.016
5.016
4.886
4.905
885,491
-0.11(-2.19%)
Jan 29, 2003
4.932
5.069
4.908
5.014
395,889
+0.02(+0.33%)
Jan 28, 2003
4.950
5.113
4.894
4.998
831,121
+0.11(+2.28%)
Jan 27, 2003
4.991
4.996
4.813
4.886
677,028
-0.15(-2.98%)
Jan 24, 2003
5.133
5.179
4.941
5.036
493,973
-0.09(-1.71%)
Jan 23, 2003
5.161
5.197
4.978
5.124
1,071,551
-0.01(-0.18%)
Jan 22, 2003
5.236
5.399
5.106
5.133
925,927
-0.14(-2.60%)
Jan 21, 2003
5.810
5.810
5.245
5.271
1,599,130
-0.54(-9.29%)
Jan 17, 2003
5.893
5.926
5.655
5.810
365,289
-0.11(-1.79%)
Jan 16, 2003
6.158
6.478
5.856
5.917
560,911
-0.29(-4.63%)
Jan 15, 2003
5.767
6.259
5.712
6.204
892,048
+0.48(+8.45%)
Jan 14, 2003
6.057
6.057
5.600
5.721
883,852
-0.36(-5.84%)
Jan 13, 2003
6.222
6.266
6.048
6.076
253,270
-0.14(-2.21%)
Jan 10, 2003
6.187
6.240
6.057
6.213
471,296
-0.07(-1.16%)
Jan 09, 2003
6.369
6.451
6.222
6.286
289,335
-0.06(-1.01%)
Jan 08, 2003
6.568
6.568
6.195
6.350
372,119
-0.22(-3.34%)
Jan 07, 2003
6.625
6.660
6.451
6.570
399,987
-0.03(-0.44%)
Jan 06, 2003
6.583
6.680
6.497
6.599
362,830
+0.02(+0.25%)
Jan 03, 2003
6.680
6.680
6.478
6.583
266,931
-0.10(-1.43%)
Jan 02, 2003
6.383
6.707
6.314
6.678
328,951
+0.38(+5.98%)
Dec 31, 2002
6.387
6.477
6.264
6.301
277,860
-0.06(-0.89%)
Dec 30, 2002
6.186
6.400
6.178
6.358
219,392
+0.20(+3.33%)
Dec 27, 2002
6.478
6.552
6.153
6.153
310,099
-0.30(-4.62%)
Dec 26, 2002
6.423
6.863
6.423
6.451
316,929
+0.05(+0.86%)
Dec 24, 2002
6.314
6.478
6.314
6.396
127,045
-0.05(-0.82%)
Dec 23, 2002
6.436
6.469
6.381
6.449
279,226
-0.03(-0.48%)
Dec 20, 2002
6.222
6.508
6.149
6.480
380,042
+0.45(+7.50%)
Dec 19, 2002
6.067
6.231
5.968
6.028
534,955
-0.08(-1.38%)
Dec 18, 2002
6.206
6.442
5.966
6.112
888,770
-0.46(-7.02%)
Dec 17, 2002
6.899
6.918
6.497
6.574
445,887
-0.33(-4.72%)
Dec 16, 2002
6.817
6.918
6.793
6.899
340,426
+0.13(+1.89%)
Dec 13, 2002
7.033
7.033
6.735
6.771
239,063
-0.28(-3.97%)
Dec 12, 2002
7.101
7.137
6.954
7.051
135,788
-0.02(-0.31%)
Dec 11, 2002
7.082
7.126
6.965
7.073
224,856
-0.03(-0.41%)
Dec 10, 2002
6.813
7.156
6.744
7.102
278,679
+0.29(+4.30%)
Dec 09, 2002
6.890
7.007
6.808
6.810
202,999
-0.13(-1.82%)
Dec 06, 2002
6.954
7.181
6.859
6.936
294,799
-0.21(-2.90%)
Dec 05, 2002
7.156
7.165
6.890
7.143
163,109
+0.03(+0.46%)
Dec 04, 2002
6.819
7.205
6.817
7.110
260,647
+0.25(+3.71%)
Dec 03, 2002
7.223
7.223
6.817
6.855
309,279
-0.29(-4.12%)
Dec 02, 2002
7.165
7.366
7.048
7.150
524,573
+0.16(+2.28%)
Nov 29, 2002
7.156
7.216
6.973
6.991
153,547
-0.13(-1.77%)
Nov 27, 2002
7.317
7.366
7.090
7.117
478,946
-0.15(-2.11%)
Nov 26, 2002
7.060
7.412
7.060
7.271
704,349
+0.26(+3.65%)
Nov 25, 2002
7.640
7.829
6.954
7.015
970,188
-0.37(-5.03%)
Nov 22, 2002
7.229
7.412
7.156
7.386
746,971
+0.37(+5.21%)
Nov 21, 2002
6.579
7.108
6.579
7.020
468,837
+0.48(+7.30%)
Nov 20, 2002
6.405
6.680
6.405
6.542
236,058
+0.05(+0.76%)
Nov 19, 2002
6.478
6.661
6.433
6.493
119,121
+0.01(+0.20%)
Nov 18, 2002
6.520
6.586
6.453
6.480
153,547
+0.01(+0.08%)
Nov 15, 2002
6.588
6.676
6.475
6.475
268,297
-0.11(-1.70%)
Nov 14, 2002
6.488
6.760
6.475
6.586
451,898
+0.19(+2.92%)
Nov 13, 2002
6.341
6.497
6.312
6.400
198,354
+0.06(+1.01%)
Nov 12, 2002
6.120
6.477
6.120
6.336
463,100
+0.24(+4.00%)
Nov 11, 2002
6.167
6.206
5.977
6.092
199,720
-0.03(-0.48%)
Nov 08, 2002
6.094
6.332
6.012
6.122
143,711
+0.03(+0.54%)
Nov 07, 2002
6.499
6.499
6.078
6.089
286,603
-0.41(-6.28%)
Nov 06, 2002
6.423
6.607
6.339
6.497
340,699
+0.10(+1.52%)
Nov 05, 2002
6.323
6.486
6.319
6.400
153,547
+0.08(+1.19%)
Nov 04, 2002
6.542
6.597
6.268
6.325
463,919
-0.08(-1.26%)
Nov 01, 2002
6.122
6.405
6.021
6.405
351,628
+0.28(+4.63%)
Oct 31, 2002
6.019
6.160
5.950
6.122
255,183
+0.15(+2.51%)
Oct 30, 2002
6.054
6.167
5.845
5.971
176,224
-0.06(-1.06%)
Oct 29, 2002
5.929
6.036
5.704
6.036
197,534
+0.09(+1.51%)
Oct 28, 2002
6.250
6.345
5.904
5.946
171,032
-0.30(-4.78%)
Oct 25, 2002
6.039
6.244
5.993
6.244
214,747
+0.21(+3.49%)
Oct 24, 2002
6.348
6.374
6.034
6.034
306,547
-0.31(-4.96%)
Oct 23, 2002
6.394
6.442
6.261
6.348
203,272
-0.05(-0.72%)
Oct 22, 2002
6.453
6.489
6.343
6.394
321,301
-0.06(-0.88%)
Oct 21, 2002
6.403
6.495
6.215
6.451
244,527
+0.05(+0.83%)
Oct 18, 2002
6.385
6.405
6.213
6.398
289,881
+0.01(+0.20%)
Oct 17, 2002
6.186
6.387
6.186
6.385
285,237
+0.38(+6.37%)
Oct 16, 2002
6.209
6.209
5.838
6.003
263,379
-0.22(-3.50%)
Oct 15, 2002
5.885
6.244
5.885
6.220
4,453,412
+0.33(+5.69%)
Oct 14, 2002
6.034
6.036
5.675
5.885
363,923
-0.15(-2.46%)
Oct 11, 2002
5.801
6.116
5.801
6.034
308,460
+0.36(+6.29%)
Oct 10, 2002
5.536
5.746
5.444
5.677
393,430
+0.22(+3.99%)
Oct 09, 2002
5.472
5.560
5.325
5.459
376,217
-0.04(-0.77%)
Oct 08, 2002
5.289
5.527
5.221
5.501
502,716
+0.24(+4.63%)
Oct 07, 2002
5.598
5.728
5.221
5.258
739,594
-0.39(-6.84%)
Oct 04, 2002
5.856
5.856
5.573
5.644
334,962
-0.21(-3.56%)
Oct 03, 2002
6.054
6.057
5.787
5.853
522,661
-0.20(-3.33%)
Oct 02, 2002
6.295
6.295
6.041
6.054
433,319
-0.21(-3.42%)
Oct 01, 2002
6.295
6.400
6.131
6.268
583,041
-0.09(-1.47%)
Sep 30, 2002
6.140
6.533
5.856
6.361
828,116
+0.15(+2.39%)
Sep 27, 2002
6.442
6.495
6.173
6.213
239,336
-0.30(-4.63%)
Sep 26, 2002
6.222
6.533
6.222
6.515
401,900
+0.32(+5.17%)
Sep 25, 2002
5.993
6.359
5.975
6.195
418,019
+0.25(+4.12%)
Sep 24, 2002
6.094
6.094
5.931
5.950
364,469
-0.24(-3.82%)
Sep 23, 2002
6.314
6.314
6.114
6.186
380,589
-0.13(-2.03%)
Sep 20, 2002
6.240
6.414
6.204
6.314
325,946
+0.09(+1.44%)
Sep 19, 2002
6.423
6.427
6.176
6.224
243,161
-0.22(-3.38%)
Sep 18, 2002
6.455
6.537
6.259
6.442
261,194
+0.02(+0.37%)
Sep 17, 2002
6.680
6.724
6.418
6.418
928,932
-0.18(-2.69%)
Sep 16, 2002
6.312
6.804
6.312
6.596
513,371
+0.30(+4.77%)
Sep 13, 2002
6.123
6.314
6.021
6.295
165,022
+0.17(+2.84%)
Sep 12, 2002
6.120
6.176
6.065
6.122
254,363
-0.03(-0.48%)
Sep 11, 2002
6.239
6.268
6.090
6.151
141,252
+0.00(+0.06%)
Sep 10, 2002
5.966
6.149
5.966
6.147
460,914
+0.16(+2.63%)
Sep 09, 2002
5.820
6.076
5.701
5.990
200,813
+0.15(+2.63%)
Sep 06, 2002
5.783
5.874
5.637
5.836
303,815
+0.10(+1.72%)
Sep 05, 2002
5.856
5.878
5.659
5.737
271,029
-0.16(-2.76%)
Sep 04, 2002
5.721
5.944
5.721
5.900
499,984
+0.18(+3.13%)
Sep 03, 2002
6.167
6.167
5.668
5.721
387,419
-0.42(-6.83%)
Aug 30, 2002
6.158
6.290
6.140
6.140
163,929
+0.00(+0.06%)
Aug 29, 2002
5.966
6.158
5.962
6.136
157,645
+0.16(+2.76%)
Aug 28, 2002
5.957
6.032
5.957
5.971
201,086
+0.04(+0.71%)
Aug 27, 2002
6.094
6.332
5.929
5.929
537,961
-0.15(-2.41%)
Aug 26, 2002
5.858
6.039
5.746
6.076
169,393
+0.13(+2.12%)
Aug 23, 2002
6.103
6.103
5.922
5.950
472,389
-0.18(-2.96%)
Aug 22, 2002
6.131
6.204
5.948
6.131
208,190
-0.05(-0.74%)
Aug 21, 2002
6.039
6.186
5.993
6.176
255,456
+0.15(+2.55%)
Aug 20, 2002
5.993
6.023
5.810
6.023
175,950
+0.18(+3.00%)
Aug 16, 2002
5.801
5.893
5.719
5.847
182,507
+0.00(+0.03%)
Aug 15, 2002
5.673
5.845
5.626
5.845
284,417
+0.12(+2.04%)
Aug 14, 2002
5.562
5.737
5.271
5.728
407,364
+0.17(+2.99%)
Aug 13, 2002
5.719
5.754
5.545
5.562
195,075
-0.16(-2.75%)
Aug 12, 2002
5.792
5.792
5.609
5.719
166,388
-0.07(-1.26%)
Aug 07, 2002
5.670
5.838
5.527
5.792
1,448,042
+0.14(+2.46%)
Aug 06, 2002
5.490
5.794
5.490
5.653
421,298
+0.33(+6.30%)
Aug 05, 2002
5.183
5.413
5.024
5.318
667,465
+0.14(+2.61%)
Aug 02, 2002
5.885
5.885
5.033
5.183
724,840
-0.70(-11.94%)
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.