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
Petmed Express Inc
(NQ:
PETS
)
4.340
+0.110 (+2.60%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 7, 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
3.565
3.692
3.515
3.540
237,099
+0.00(+0.00%)
Jul 30, 2003
3.489
3.565
3.489
3.540
133,084
+0.10(+2.94%)
Jul 29, 2003
3.666
3.666
3.388
3.439
152,858
-0.20(-5.56%)
Jul 28, 2003
3.919
3.919
3.565
3.641
190,628
-0.27(-6.86%)
Jul 25, 2003
3.793
3.919
3.783
3.909
200,713
+0.12(+3.07%)
Jul 24, 2003
3.742
3.894
3.540
3.793
418,038
+0.15(+4.17%)
Jul 23, 2003
3.616
3.687
3.439
3.641
399,845
+0.03(+0.70%)
Jul 22, 2003
3.059
3.692
3.059
3.616
948,594
+0.53(+17.21%)
Jul 21, 2003
3.047
3.085
3.034
3.085
92,545
+0.05(+1.67%)
Jul 18, 2003
3.009
3.059
2.973
3.034
204,273
+0.05(+1.69%)
Jul 17, 2003
3.034
3.135
2.832
2.984
231,166
-0.08(-2.48%)
Jul 16, 2003
3.085
3.085
3.009
3.059
90,766
+0.03(+0.83%)
Jul 15, 2003
3.135
3.135
3.034
3.034
18,983
-0.05(-1.64%)
Jul 14, 2003
3.135
3.287
2.958
3.085
139,411
-0.05(-1.61%)
Jul 11, 2003
2.958
3.135
2.958
3.135
175,401
+0.10(+3.25%)
Jul 10, 2003
3.054
3.054
2.984
3.037
78,901
+0.03(+0.92%)
Jul 09, 2003
2.923
3.059
2.923
3.009
84,240
+0.10(+3.48%)
Jul 08, 2003
3.095
3.161
2.908
2.908
176,786
-0.19(-6.05%)
Jul 07, 2003
2.958
3.161
2.882
3.095
266,563
+0.14(+4.62%)
Jul 03, 2003
3.059
3.059
2.857
2.958
333,204
-0.07(-2.17%)
Jul 02, 2003
2.630
3.085
2.630
3.024
621,915
+0.37(+14.12%)
Jul 01, 2003
2.453
2.650
2.453
2.650
342,498
+0.20(+8.04%)
Jun 30, 2003
2.402
2.554
2.351
2.453
175,006
+0.04(+1.68%)
Jun 27, 2003
2.377
2.412
2.351
2.412
23,927
+0.05(+2.14%)
Jun 26, 2003
2.351
2.377
2.311
2.362
75,935
+0.01(+0.43%)
Jun 25, 2003
2.326
2.351
2.225
2.351
85,822
+0.03(+1.09%)
Jun 24, 2003
2.200
2.326
2.159
2.326
75,935
+0.14(+6.48%)
Jun 23, 2003
2.276
2.276
2.149
2.185
32,628
-0.09(-4.00%)
Jun 20, 2003
2.301
2.377
2.174
2.276
88,393
-0.08(-3.23%)
Jun 19, 2003
2.387
2.387
2.301
2.351
27,289
-0.03(-1.06%)
Jun 18, 2003
2.549
2.549
2.326
2.377
323,712
-0.15(-6.00%)
Jun 17, 2003
2.402
2.564
2.377
2.528
1,045,292
+0.20(+8.70%)
Jun 16, 2003
2.023
2.351
2.018
2.326
877,998
+0.30(+15.00%)
Jun 13, 2003
1.760
2.023
1.760
2.023
101,839
+0.28(+15.94%)
Jun 12, 2003
1.709
1.760
1.669
1.745
24,916
+0.04(+2.07%)
Jun 11, 2003
1.745
1.745
1.709
1.709
35,594
-0.01(-0.59%)
Jun 10, 2003
1.745
1.760
1.709
1.719
64,070
-0.08(-4.23%)
Jun 09, 2003
1.805
1.846
1.770
1.795
52,996
+0.03(+1.43%)
Jun 06, 2003
1.846
1.846
1.755
1.770
30,255
+0.00(+0.00%)
Jun 05, 2003
1.745
1.770
1.745
1.770
20,170
+0.00(+0.00%)
Jun 04, 2003
1.770
1.795
1.770
1.770
9,294
-0.03(-1.41%)
Jun 03, 2003
1.795
1.846
1.770
1.795
7,514
-0.03(-1.39%)
Jun 02, 2003
1.831
1.846
1.795
1.821
65,058
-0.03(-1.37%)
May 30, 2003
1.770
1.846
1.694
1.846
42,515
+0.08(+4.29%)
May 29, 2003
1.669
1.770
1.669
1.770
54,776
+0.03(+1.45%)
May 28, 2003
1.821
1.871
1.745
1.745
35,990
-0.08(-4.43%)
May 27, 2003
1.871
1.871
1.821
1.826
20,763
-0.10(-5.00%)
May 23, 2003
1.947
1.972
1.922
1.922
27,882
-0.01(-0.52%)
May 22, 2003
1.947
1.947
1.922
1.932
44,493
-0.02(-0.91%)
May 21, 2003
1.947
1.949
1.947
1.949
5,536
+0.00(+0.13%)
May 20, 2003
1.947
1.972
1.922
1.947
41,329
-0.07(-3.51%)
May 19, 2003
2.018
2.018
1.947
2.018
2,768
+0.02(+1.01%)
May 16, 2003
1.972
1.998
1.947
1.998
14,831
+0.00(+0.00%)
May 15, 2003
2.018
2.018
1.992
1.998
18,786
-0.02(-1.00%)
May 14, 2003
1.972
2.023
1.972
2.018
80,680
+0.10(+5.00%)
May 13, 2003
1.896
1.922
1.896
1.922
17,401
+0.03(+1.33%)
May 12, 2003
1.896
1.937
1.871
1.896
26,695
+0.00(+0.00%)
May 09, 2003
1.896
1.922
1.896
1.896
21,554
-0.01(-0.27%)
May 08, 2003
1.922
1.922
1.896
1.901
42,911
-0.02(-1.05%)
May 07, 2003
1.998
1.998
1.896
1.922
24,125
-0.03(-1.30%)
May 06, 2003
1.881
2.023
1.881
1.947
54,182
+0.08(+4.05%)
May 05, 2003
1.871
1.901
1.871
1.871
31,441
-0.02(-0.80%)
May 02, 2003
1.896
1.922
1.871
1.886
36,781
-0.04(-1.84%)
May 01, 2003
1.947
1.947
1.896
1.922
12,853
-0.03(-1.30%)
Apr 30, 2003
1.896
1.947
1.896
1.947
20,961
+0.06(+2.94%)
Apr 29, 2003
1.896
1.922
1.846
1.891
28,475
-0.01(-0.27%)
Apr 28, 2003
1.896
1.947
1.846
1.896
154,045
+0.05(+2.74%)
Apr 25, 2003
1.846
1.871
1.765
1.846
58,533
+0.00(+0.00%)
Apr 24, 2003
1.998
1.998
1.729
1.846
244,613
-0.13(-6.41%)
Apr 23, 2003
1.998
2.099
1.972
1.972
198,538
+0.03(+1.30%)
Apr 22, 2003
1.821
2.200
1.770
1.947
716,043
+0.20(+11.59%)
Apr 21, 2003
1.618
1.861
1.593
1.745
274,868
+0.13(+7.81%)
Apr 17, 2003
1.477
1.618
1.477
1.618
145,739
+0.18(+12.28%)
Apr 16, 2003
1.517
1.527
1.441
1.441
32,430
-0.08(-5.00%)
Apr 15, 2003
1.492
1.517
1.441
1.517
75,539
+0.03(+1.70%)
Apr 14, 2003
1.295
1.517
1.290
1.492
245,404
+0.20(+15.69%)
Apr 11, 2003
1.279
1.295
1.259
1.290
19,379
+0.01(+0.79%)
Apr 10, 2003
1.264
1.279
1.259
1.279
41,724
+0.02(+1.61%)
Apr 09, 2003
1.274
1.274
1.234
1.259
42,317
+0.01(+0.40%)
Apr 08, 2003
1.188
1.254
1.188
1.254
87,008
+0.08(+6.44%)
Apr 07, 2003
1.153
1.178
1.153
1.178
430,496
+0.02(+1.30%)
Apr 04, 2003
1.168
1.168
1.163
1.163
13,446
-0.01(-0.43%)
Apr 03, 2003
1.148
1.178
1.148
1.168
32,826
+0.02(+1.76%)
Apr 02, 2003
1.198
1.198
1.148
1.148
10,678
-0.04(-3.40%)
Apr 01, 2003
1.204
1.204
1.163
1.188
2,570
-0.01(-0.42%)
Mar 31, 2003
1.163
1.193
1.163
1.193
18,588
+0.03(+2.61%)
Mar 28, 2003
1.148
1.163
1.148
1.163
5,932
+0.01(+0.88%)
Mar 27, 2003
1.133
1.153
1.133
1.153
3,559
+0.03(+2.70%)
Mar 26, 2003
1.118
1.123
1.118
1.123
10,282
+0.01(+0.45%)
Mar 25, 2003
1.163
1.163
1.102
1.118
85,031
-0.07(-5.56%)
Mar 24, 2003
1.163
1.188
1.163
1.183
7,712
+0.02(+1.74%)
Mar 21, 2003
1.178
1.188
1.163
1.163
14,831
-0.01(-0.86%)
Mar 20, 2003
1.163
1.204
1.163
1.173
59,324
-0.02(-1.70%)
Mar 19, 2003
1.143
1.193
1.143
1.193
51,809
+0.05(+4.42%)
Mar 18, 2003
1.138
1.143
1.037
1.143
12,260
+0.01(+0.44%)
Mar 17, 2003
1.097
1.138
1.138
1.138
48,250
+0.09(+8.70%)
Mar 14, 2003
1.062
1.072
1.047
1.047
10,480
-0.02(-1.43%)
Mar 13, 2003
1.087
1.087
1.062
1.062
8,898
-0.02(-1.41%)
Mar 12, 2003
1.087
1.087
1.077
1.077
10,282
-0.01(-0.93%)
Mar 11, 2003
1.087
1.087
1.087
1.087
1,186
+0.01(+0.94%)
Mar 10, 2003
1.097
1.097
1.077
1.077
6,723
+0.00(+0.00%)
Mar 07, 2003
1.072
1.077
1.072
1.077
2,966
+0.00(+0.00%)
Mar 06, 2003
1.077
1.077
1.077
1.077
0
+0.00(+0.00%)
Mar 05, 2003
1.077
1.077
1.077
1.077
395
+0.00(+0.00%)
Mar 04, 2003
1.062
1.077
1.052
1.077
14,633
+0.02(+1.43%)
Mar 03, 2003
1.062
1.072
1.062
1.062
16,413
-0.02(-1.41%)
Feb 28, 2003
1.087
1.087
1.072
1.077
11,073
-0.02(-1.84%)
Feb 27, 2003
1.097
1.097
1.097
1.097
3,361
+0.00(+0.00%)
Feb 26, 2003
1.092
1.097
1.087
1.097
144,553
+0.01(+0.46%)
Feb 25, 2003
1.102
1.102
1.092
1.092
8,503
-0.01(-0.92%)
Feb 24, 2003
1.102
1.102
1.092
1.102
10,678
+0.00(+0.00%)
Feb 21, 2003
1.102
1.102
1.102
1.102
3,954
+0.01(+0.93%)
Feb 20, 2003
1.092
1.102
1.092
1.092
9,491
-0.01(-0.92%)
Feb 19, 2003
1.102
1.102
1.102
1.102
3,559
+0.00(+0.00%)
Feb 18, 2003
1.047
1.102
1.022
1.102
76,528
+0.03(+2.83%)
Feb 14, 2003
1.087
1.087
1.062
1.072
7,909
+0.03(+2.42%)
Feb 13, 2003
1.087
1.087
1.047
1.047
68,816
-0.02(-1.90%)
Feb 12, 2003
1.102
1.102
1.067
1.067
21,752
-0.04(-3.21%)
Feb 11, 2003
1.102
1.107
1.087
1.102
11,864
+0.00(+0.00%)
Feb 10, 2003
1.072
1.102
1.072
1.102
11,271
+0.03(+2.83%)
Feb 07, 2003
1.072
1.113
1.037
1.072
22,147
+0.04(+3.41%)
Feb 06, 2003
1.037
1.037
1.037
1.037
197
-0.03(-2.38%)
Feb 05, 2003
1.062
1.113
1.037
1.062
32,430
+0.00(+0.00%)
Feb 04, 2003
1.062
1.062
1.011
1.062
12,853
+0.00(+0.00%)
Feb 03, 2003
1.062
1.062
1.062
1.062
1,186
+0.08(+7.69%)
Jan 31, 2003
0.9861
0.9861
0.9861
0.9861
3,757
+0.00(+0.00%)
Jan 30, 2003
1.082
1.082
0.9861
0.9861
24,322
-0.10(-8.88%)
Jan 29, 2003
1.113
1.123
1.047
1.082
19,379
-0.06(-4.89%)
Jan 28, 2003
1.113
1.163
1.092
1.138
79,494
+0.03(+2.27%)
Jan 27, 2003
1.037
1.113
0.9861
1.113
51,414
+0.08(+7.32%)
Jan 24, 2003
0.9507
1.037
0.9355
1.037
48,250
+0.10(+10.81%)
Jan 23, 2003
0.9355
0.9608
0.9103
0.9355
62,883
-0.05(-5.13%)
Jan 22, 2003
0.9861
0.9861
0.9254
0.9861
2,966
+0.00(+0.00%)
Jan 21, 2003
0.9103
0.9861
0.9001
0.9861
52,996
+0.08(+8.33%)
Jan 17, 2003
0.9608
0.9608
0.9001
0.9103
68,222
+0.00(+0.00%)
Jan 16, 2003
0.9355
0.9355
0.9103
0.9103
24,125
-0.03(-2.70%)
Jan 15, 2003
0.9355
0.9355
0.9103
0.9355
3,954
+0.03(+2.78%)
Jan 14, 2003
0.9103
0.9103
0.9001
0.9103
36,187
+0.00(+0.00%)
Jan 13, 2003
0.9001
0.9103
0.9001
0.9103
75,935
+0.01(+1.12%)
Jan 10, 2003
0.9001
0.9103
0.9001
0.9001
25,113
+0.00(+0.00%)
Jan 09, 2003
0.9103
0.9103
0.9001
0.9001
21,356
-0.03(-2.73%)
Jan 08, 2003
0.9103
0.9355
0.9103
0.9254
19,379
-0.01(-1.08%)
Jan 07, 2003
0.9355
0.9355
0.9355
0.9355
0
+0.00(+0.00%)
Jan 06, 2003
0.9861
0.9861
0.9355
0.9355
27,091
+0.00(+0.00%)
Jan 03, 2003
0.9355
0.9355
0.9355
0.9355
1,977
-0.05(-5.13%)
Jan 02, 2003
0.9457
0.9861
0.9457
0.9861
15,424
+0.05(+5.41%)
Dec 31, 2002
0.9355
0.9355
0.9355
0.9355
0
+0.00(+0.00%)
Dec 30, 2002
0.9355
0.9608
0.9001
0.9355
22,543
+0.04(+3.93%)
Dec 27, 2002
0.9001
0.9001
0.9001
0.9001
1,977
+0.00(+0.00%)
Dec 26, 2002
0.9001
0.9254
0.9001
0.9001
12,458
+0.00(+0.00%)
Dec 24, 2002
0.9001
0.9001
0.9001
0.9001
1,384
-0.01(-1.11%)
Dec 23, 2002
0.9001
0.9103
0.9001
0.9103
16,413
+0.00(+0.00%)
Dec 20, 2002
0.9001
0.9103
0.9001
0.9103
33,419
+0.00(+0.00%)
Dec 19, 2002
0.9103
0.9103
0.9001
0.9103
12,853
-0.03(-2.70%)
Dec 18, 2002
0.9355
0.9355
0.9355
0.9355
0
+0.00(+0.00%)
Dec 17, 2002
0.9001
0.9355
0.9001
0.9355
3,559
+0.00(+0.00%)
Dec 16, 2002
0.9001
0.9355
0.9001
0.9355
10,282
+0.03(+2.78%)
Dec 13, 2002
0.9001
0.9103
0.9001
0.9103
52,798
+0.01(+1.12%)
Dec 12, 2002
0.9001
0.9103
0.9001
0.9001
14,435
-0.01(-1.11%)
Dec 11, 2002
0.9254
0.9254
0.9001
0.9103
8,503
+0.00(+0.00%)
Dec 10, 2002
0.9103
0.9254
0.9103
0.9103
15,819
+0.02(+1.69%)
Dec 09, 2002
0.8951
0.8951
0.8951
0.8951
0
+0.00(+0.00%)
Dec 06, 2002
0.9355
0.9608
0.8951
0.8951
18,588
-0.04(-4.32%)
Dec 05, 2002
0.9355
0.9355
0.9204
0.9355
12,853
-0.03(-2.63%)
Dec 04, 2002
0.9608
0.9608
0.9608
0.9608
5,734
-0.03(-2.56%)
Dec 03, 2002
0.9861
0.9861
0.9355
0.9861
6,130
+0.05(+5.41%)
Dec 02, 2002
0.9355
0.9355
0.9355
0.9355
3,559
+0.02(+2.21%)
Nov 29, 2002
0.9153
0.9153
0.9153
0.9153
988
+0.00(+0.00%)
Nov 27, 2002
0.9305
0.9355
0.9153
0.9153
51,809
-0.02(-1.63%)
Nov 26, 2002
0.9608
0.9608
0.9305
0.9305
10,678
-0.03(-3.16%)
Nov 25, 2002
0.9305
0.9861
0.9305
0.9608
22,740
+0.03(+2.70%)
Nov 22, 2002
0.9608
0.9608
0.9103
0.9355
20,170
-0.03(-2.63%)
Nov 21, 2002
0.9355
0.9608
0.9355
0.9608
4,943
+0.03(+2.70%)
Nov 20, 2002
0.9861
0.9861
0.9305
0.9355
5,536
-0.05(-5.13%)
Nov 19, 2002
0.9861
0.9861
0.9861
0.9861
0
+0.00(+0.00%)
Nov 18, 2002
1.011
1.011
0.9305
0.9861
20,763
+0.04(+3.72%)
Nov 15, 2002
1.011
1.011
0.9507
0.9507
2,768
-0.01(-1.05%)
Nov 14, 2002
0.9608
0.9608
0.9608
0.9608
0
+0.00(+0.00%)
Nov 13, 2002
0.9861
0.9861
0.9608
0.9608
3,954
+0.00(+0.00%)
Nov 12, 2002
1.032
1.032
0.9355
0.9608
31,046
-0.06(-5.94%)
Nov 11, 2002
1.011
1.022
1.011
1.022
7,316
+0.01(+1.00%)
Nov 08, 2002
0.9305
1.037
0.9305
1.011
90,766
+0.08(+8.11%)
Nov 07, 2002
0.9861
0.9861
0.9254
0.9355
37,176
+0.00(+0.00%)
Nov 06, 2002
0.9355
0.9608
0.9355
0.9355
2,570
-0.03(-2.63%)
Nov 05, 2002
1.022
1.022
0.9204
0.9608
54,380
-0.07(-6.40%)
Nov 04, 2002
1.062
1.087
0.9861
1.027
31,244
+0.04(+4.10%)
Nov 01, 2002
1.062
1.062
0.9861
0.9861
21,158
-0.05(-4.88%)
Oct 31, 2002
1.037
1.052
1.016
1.037
34,012
-0.06(-5.09%)
Oct 30, 2002
1.011
1.092
0.9861
1.092
55,764
+0.08(+8.00%)
Oct 29, 2002
1.037
1.037
1.037
1.011
8,107
-0.03(-2.44%)
Oct 28, 2002
1.011
1.037
1.011
1.037
8,503
+0.03(+2.50%)
Oct 25, 2002
1.062
1.062
1.011
1.011
12,853
-0.05(-4.76%)
Oct 24, 2002
1.037
1.062
1.037
1.062
11,073
-0.03(-2.33%)
Oct 23, 2002
1.011
1.087
1.011
1.087
16,017
+0.03(+2.38%)
Oct 22, 2002
0.9608
1.087
0.9608
1.062
79,098
+0.08(+7.69%)
Oct 21, 2002
0.9608
1.006
0.9608
0.9861
20,170
+0.00(+0.00%)
Oct 18, 2002
0.9861
0.9861
0.9861
0.9861
6,130
+0.03(+2.63%)
Oct 17, 2002
0.9861
0.9861
0.9608
0.9608
18,192
+0.02(+1.60%)
Oct 16, 2002
1.037
1.037
0.9355
0.9457
32,232
-0.07(-6.50%)
Oct 15, 2002
1.113
1.113
0.9962
1.011
11,864
-0.05(-4.76%)
Oct 14, 2002
1.037
1.062
1.037
1.062
15,819
+0.01(+0.96%)
Oct 11, 2002
1.062
1.087
1.011
1.052
42,515
+0.02(+1.46%)
Oct 10, 2002
0.8243
1.052
0.8243
1.037
120,230
+0.24(+30.57%)
Oct 09, 2002
0.9103
0.9103
0.7434
0.7939
75,144
-0.10(-11.30%)
Oct 08, 2002
0.8951
0.9355
0.8850
0.8951
16,017
-0.02(-1.67%)
Oct 07, 2002
1.011
1.011
0.8850
0.9103
62,092
-0.10(-10.00%)
Oct 04, 2002
1.062
1.062
0.9861
1.011
32,232
-0.11(-9.91%)
Oct 03, 2002
1.123
1.123
1.037
1.123
70,398
+0.00(+0.00%)
Oct 02, 2002
1.138
1.138
1.123
1.123
2,175
-0.04(-3.48%)
Oct 01, 2002
1.163
1.163
1.138
1.163
3,954
+0.00(+0.00%)
Sep 30, 2002
1.153
1.163
1.123
1.163
49,239
+0.03(+2.22%)
Sep 27, 2002
1.188
1.198
1.138
1.138
38,758
-0.05(-4.25%)
Sep 26, 2002
1.188
1.198
1.188
1.188
21,949
+0.00(+0.00%)
Sep 25, 2002
1.188
1.239
1.188
1.188
26,102
+0.00(+0.00%)
Sep 24, 2002
1.229
1.254
1.163
1.188
59,521
-0.03(-2.08%)
Sep 23, 2002
1.214
1.254
1.188
1.214
100,653
+0.00(+0.00%)
Sep 20, 2002
1.264
1.264
1.214
1.214
19,181
-0.03(-2.04%)
Sep 19, 2002
1.214
1.239
1.168
1.239
18,390
+0.05(+4.26%)
Sep 18, 2002
1.239
1.290
1.188
1.188
99,269
-0.03(-2.08%)
Sep 17, 2002
1.214
1.239
1.163
1.214
39,153
+0.03(+2.13%)
Sep 16, 2002
1.077
1.239
1.077
1.188
46,075
+0.09(+7.80%)
Sep 13, 2002
1.138
1.163
1.087
1.102
39,153
-0.06(-5.22%)
Sep 12, 2002
1.239
1.239
1.138
1.163
54,578
-0.05(-4.17%)
Sep 11, 2002
1.133
1.239
1.133
1.214
25,904
+0.08(+6.67%)
Sep 10, 2002
1.128
1.138
1.128
1.138
17,797
+0.03(+2.27%)
Sep 09, 2002
1.138
1.173
1.113
1.113
110,145
-0.10(-8.33%)
Sep 06, 2002
1.264
1.264
1.214
1.214
28,080
-0.05(-4.00%)
Sep 05, 2002
1.239
1.284
1.239
1.264
68,222
+0.03(+2.04%)
Sep 04, 2002
1.178
1.264
1.178
1.239
168,283
+0.10(+8.89%)
Sep 03, 2002
1.163
1.188
1.138
1.138
57,544
-0.03(-2.17%)
Aug 30, 2002
1.163
1.183
1.163
1.163
47,854
+0.00(+0.00%)
Aug 29, 2002
1.113
1.163
1.113
1.163
19,379
+0.08(+6.98%)
Aug 28, 2002
1.113
1.113
1.067
1.087
17,401
+0.02(+1.90%)
Aug 27, 2002
1.067
1.067
1.067
1.067
1,384
+0.00(+0.00%)
Aug 26, 2002
1.102
1.118
1.047
1.067
55,764
-0.07(-6.22%)
Aug 23, 2002
1.113
1.138
1.102
1.138
9,096
-0.01(-0.44%)
Aug 22, 2002
1.138
1.153
1.113
1.143
49,436
+0.02(+1.80%)
Aug 21, 2002
1.087
1.123
1.062
1.123
54,776
+0.06(+5.71%)
Aug 20, 2002
1.087
1.087
1.087
1.062
8,503
+0.05(+5.00%)
Aug 16, 2002
1.016
1.047
1.011
1.011
37,769
-0.03(-2.91%)
Aug 15, 2002
1.037
1.062
1.011
1.042
47,657
-0.01(-0.48%)
Aug 14, 2002
1.113
1.113
1.032
1.047
101,444
-0.07(-5.91%)
Aug 13, 2002
1.173
1.214
1.087
1.113
107,970
-0.06(-5.17%)
Aug 12, 2002
1.113
1.239
1.113
1.173
160,175
+0.09(+8.41%)
Aug 07, 2002
1.062
1.082
1.047
1.082
22,147
+0.05(+4.39%)
Aug 06, 2002
1.037
1.087
1.022
1.037
57,742
+0.03(+2.50%)
Aug 05, 2002
0.9406
1.011
0.9406
1.011
20,170
+0.05(+5.26%)
Aug 02, 2002
0.9861
0.9861
0.9355
0.9608
56,160
-0.01(-0.52%)
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.