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
eBay
(NQ:
EBAY
)
54.22
+0.87 (+1.63%)
Official Closing Price
Updated: 4:15 PM EDT, May 31, 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
2.612
2.617
2.569
2.573
73,247,088
-0.02(-0.80%)
Jul 30, 2003
2.590
2.611
2.569
2.594
67,336,648
+0.00(+0.02%)
Jul 29, 2003
2.639
2.645
2.580
2.593
94,173,928
-0.07(-2.48%)
Jul 28, 2003
2.702
2.704
2.647
2.659
65,451,648
-0.03(-1.20%)
Jul 25, 2003
2.639
2.693
2.616
2.691
136,271,584
-0.08(-3.02%)
Jul 24, 2003
2.770
2.826
2.761
2.775
102,692,928
+0.04(+1.40%)
Jul 23, 2003
2.703
2.757
2.688
2.737
60,714,124
+0.07(+2.67%)
Jul 22, 2003
2.671
2.683
2.631
2.666
50,887,724
+0.00(+0.10%)
Jul 21, 2003
2.639
2.664
2.618
2.663
43,286,208
+0.02(+0.86%)
Jul 18, 2003
2.656
2.662
2.618
2.640
55,023,672
-0.00(-0.09%)
Jul 17, 2003
2.680
2.695
2.624
2.643
59,003,236
-0.06(-2.25%)
Jul 16, 2003
2.723
2.724
2.666
2.704
47,989,324
-0.01(-0.34%)
Jul 15, 2003
2.749
2.754
2.700
2.713
49,845,136
-0.02(-0.72%)
Jul 14, 2003
2.741
2.764
2.726
2.732
59,476,572
+0.02(+0.78%)
Jul 11, 2003
2.689
2.717
2.674
2.711
58,167,080
+0.02(+0.88%)
Jul 10, 2003
2.701
2.724
2.677
2.688
79,230,504
-0.07(-2.40%)
Jul 09, 2003
2.708
2.769
2.700
2.754
86,076,144
+0.02(+0.91%)
Jul 08, 2003
2.736
2.755
2.694
2.729
73,528,584
-0.00(-0.10%)
Jul 07, 2003
2.673
2.738
2.666
2.731
73,731,888
+0.09(+3.43%)
Jul 03, 2003
2.596
2.660
2.596
2.641
63,284,104
+0.02(+0.80%)
Jul 02, 2003
2.564
2.633
2.550
2.620
89,780,992
+0.06(+2.49%)
Jul 01, 2003
2.481
2.562
2.462
2.556
89,003,736
+0.06(+2.50%)
Jun 30, 2003
2.477
2.536
2.448
2.494
69,671,008
+0.04(+1.60%)
Jun 27, 2003
2.482
2.498
2.450
2.454
58,614,348
-0.02(-0.74%)
Jun 26, 2003
2.424
2.484
2.412
2.473
64,731,220
+0.06(+2.29%)
Jun 25, 2003
2.443
2.463
2.415
2.417
56,562,536
-0.03(-1.03%)
Jun 24, 2003
2.450
2.473
2.433
2.442
59,906,116
-0.01(-0.43%)
Jun 23, 2003
2.445
2.453
2.421
2.453
57,991,924
+0.01(+0.37%)
Jun 20, 2003
2.466
2.472
2.433
2.444
74,261,528
+0.00(+0.02%)
Jun 19, 2003
2.465
2.489
2.441
2.443
53,022,944
-0.02(-0.89%)
Jun 18, 2003
2.430
2.490
2.422
2.466
82,147,664
+0.03(+1.03%)
Jun 17, 2003
2.441
2.473
2.428
2.440
67,575,400
+0.00(+0.12%)
Jun 16, 2003
2.406
2.441
2.387
2.437
72,675,744
+0.06(+2.42%)
Jun 13, 2003
2.416
2.425
2.374
2.380
51,101,452
-0.04(-1.58%)
Jun 12, 2003
2.406
2.429
2.394
2.418
81,278,152
+0.04(+1.69%)
Jun 11, 2003
2.331
2.385
2.314
2.378
86,971,728
+0.05(+2.23%)
Jun 10, 2003
2.334
2.334
2.310
2.326
50,952,364
+0.00(+0.02%)
Jun 09, 2003
2.328
2.359
2.307
2.326
69,217,480
+0.00(+0.02%)
Jun 06, 2003
2.445
2.448
2.310
2.325
95,250,928
-0.10(-4.08%)
Jun 05, 2003
2.446
2.447
2.399
2.424
69,707,496
-0.04(-1.52%)
Jun 04, 2003
2.365
2.469
2.362
2.461
94,170,800
+0.09(+3.64%)
Jun 03, 2003
2.374
2.387
2.344
2.375
69,825,312
-0.01(-0.38%)
Jun 02, 2003
2.444
2.452
2.380
2.384
59,574,576
-0.05(-2.19%)
May 30, 2003
2.402
2.449
2.395
2.437
49,867,028
+0.04(+1.50%)
May 29, 2003
2.430
2.440
2.383
2.401
69,952,504
-0.02(-1.02%)
May 28, 2003
2.445
2.481
2.422
2.426
91,990,752
-0.04(-1.81%)
May 27, 2003
2.371
2.478
2.364
2.471
122,350,936
+0.09(+3.63%)
May 23, 2003
2.381
2.398
2.368
2.384
57,711,468
+0.00(+0.08%)
May 22, 2003
2.328
2.383
2.318
2.383
55,015,332
+0.06(+2.37%)
May 21, 2003
2.336
2.349
2.311
2.327
56,090,244
-0.02(-0.71%)
May 20, 2003
2.320
2.356
2.296
2.344
66,171,036
+0.03(+1.19%)
May 19, 2003
2.361
2.369
2.314
2.316
66,257,568
-0.06(-2.61%)
May 16, 2003
2.350
2.398
2.345
2.378
96,462,416
+0.03(+1.13%)
May 15, 2003
2.342
2.373
2.321
2.352
76,365,472
+0.01(+0.46%)
May 14, 2003
2.346
2.360
2.314
2.341
61,764,012
+0.00(+0.15%)
May 13, 2003
2.267
2.348
2.263
2.337
118,371,376
+0.07(+2.89%)
May 12, 2003
2.237
2.287
2.236
2.272
53,539,028
+0.00(+0.07%)
May 09, 2003
2.250
2.275
2.231
2.270
44,874,300
+0.03(+1.50%)
May 08, 2003
2.243
2.260
2.233
2.236
44,418,460
-0.02(-1.07%)
May 07, 2003
2.273
2.281
2.254
2.261
47,167,764
-0.03(-1.11%)
May 06, 2003
2.258
2.297
2.256
2.286
69,763,792
+0.03(+1.43%)
May 05, 2003
2.276
2.292
2.254
2.254
55,289,532
-0.03(-1.30%)
May 02, 2003
2.213
2.287
2.212
2.284
72,390,080
+0.06(+2.74%)
May 01, 2003
2.215
2.235
2.209
2.223
53,789,248
-0.01(-0.23%)
Apr 30, 2003
2.211
2.244
2.206
2.228
59,981,184
+0.01(+0.23%)
Apr 29, 2003
2.242
2.245
2.204
2.223
58,768,652
-0.02(-0.97%)
Apr 28, 2003
2.232
2.254
2.219
2.245
64,039,984
+0.00(+0.15%)
Apr 25, 2003
2.230
2.255
2.226
2.241
81,405,344
-0.03(-1.24%)
Apr 24, 2003
2.254
2.272
2.244
2.269
65,098,212
+0.01(+0.34%)
Apr 23, 2003
2.243
2.273
2.219
2.262
187,786,944
+0.12(+5.72%)
Apr 22, 2003
2.150
2.153
2.116
2.139
127,585,776
-0.04(-1.69%)
Apr 21, 2003
2.166
2.206
2.158
2.176
62,303,028
+0.01(+0.61%)
Apr 17, 2003
2.116
2.168
2.112
2.163
77,687,472
+0.04(+2.02%)
Apr 16, 2003
2.133
2.140
2.100
2.120
61,757,756
+0.01(+0.27%)
Apr 15, 2003
2.093
2.119
2.089
2.114
61,951,676
+0.01(+0.49%)
Apr 14, 2003
2.081
2.107
2.074
2.104
79,118,944
-0.01(-0.62%)
Apr 11, 2003
2.130
2.144
2.097
2.117
47,347,092
-0.01(-0.46%)
Apr 10, 2003
2.094
2.131
2.086
2.127
62,990,096
+0.04(+2.00%)
Apr 09, 2003
2.140
2.140
2.074
2.085
97,764,608
-0.06(-2.60%)
Apr 08, 2003
2.143
2.148
2.125
2.141
56,699,112
+0.00(+0.15%)
Apr 07, 2003
2.181
2.192
2.137
2.138
70,325,752
+0.01(+0.48%)
Apr 04, 2003
2.146
2.146
2.113
2.127
60,374,240
-0.01(-0.48%)
Apr 03, 2003
2.145
2.160
2.125
2.138
69,871,184
+0.01(+0.37%)
Apr 02, 2003
2.104
2.134
2.098
2.130
75,035,128
+0.06(+3.14%)
Apr 01, 2003
2.062
2.083
2.050
2.065
83,930,496
+0.02(+0.95%)
Mar 31, 2003
2.099
2.103
2.022
2.046
144,474,288
-0.10(-4.46%)
Mar 28, 2003
2.150
2.157
2.129
2.141
47,898,216
-0.01(-0.55%)
Mar 27, 2003
2.148
2.165
2.135
2.153
85,888,056
-0.01(-0.36%)
Mar 26, 2003
2.124
2.169
2.117
2.160
99,965,480
+0.03(+1.58%)
Mar 25, 2003
2.101
2.149
2.099
2.127
68,519,384
+0.03(+1.31%)
Mar 24, 2003
2.126
2.134
2.087
2.099
80,057,288
-0.05(-2.49%)
Mar 21, 2003
2.151
2.158
2.119
2.153
77,810,504
+0.02(+0.72%)
Mar 20, 2003
2.101
2.143
2.089
2.138
76,497,136
+0.03(+1.46%)
Mar 19, 2003
2.112
2.116
2.079
2.107
76,677,064
-0.01(-0.24%)
Mar 18, 2003
2.087
2.113
2.066
2.112
83,660,088
+0.03(+1.24%)
Mar 17, 2003
2.003
2.091
2.000
2.086
104,845,432
+0.07(+3.68%)
Mar 14, 2003
1.992
2.018
1.981
2.012
79,347,856
+0.02(+1.21%)
Mar 13, 2003
1.915
1.992
1.903
1.988
110,076,536
+0.09(+4.87%)
Mar 12, 2003
1.886
1.897
1.843
1.896
61,306,292
+0.00(+0.24%)
Mar 11, 2003
1.911
1.916
1.886
1.891
38,247,376
-0.01(-0.74%)
Mar 10, 2003
1.900
1.914
1.897
1.905
42,699,228
-0.01(-0.55%)
Mar 07, 2003
1.871
1.920
1.871
1.916
54,275,980
+0.02(+1.32%)
Mar 06, 2003
1.882
1.894
1.877
1.891
32,078,376
-0.00(-0.01%)
Mar 05, 2003
1.867
1.896
1.866
1.891
43,161,096
+0.02(+1.01%)
Mar 04, 2003
1.857
1.882
1.852
1.872
45,302,576
+0.01(+0.68%)
Mar 03, 2003
1.882
1.904
1.858
1.860
51,020,132
-0.02(-1.11%)
Feb 28, 2003
1.856
1.886
1.855
1.880
46,853,948
+0.02(+1.30%)
Feb 27, 2003
1.848
1.858
1.825
1.856
51,985,568
+0.02(+0.95%)
Feb 26, 2003
1.850
1.862
1.837
1.839
35,729,524
-0.02(-1.25%)
Feb 25, 2003
1.851
1.866
1.843
1.862
50,312,216
-0.00(-0.13%)
Feb 24, 2003
1.872
1.882
1.860
1.864
44,420,544
-0.01(-0.77%)
Feb 21, 2003
1.840
1.881
1.831
1.879
63,449,876
+0.04(+2.03%)
Feb 20, 2003
1.843
1.853
1.830
1.841
38,110,796
-0.00(-0.26%)
Feb 19, 2003
1.822
1.848
1.822
1.846
60,549,396
+0.01(+0.65%)
Feb 18, 2003
1.799
1.836
1.797
1.834
55,711,784
+0.04(+1.99%)
Feb 14, 2003
1.761
1.798
1.755
1.798
53,518,176
+0.04(+2.32%)
Feb 13, 2003
1.757
1.765
1.726
1.758
53,429,556
-0.00(-0.05%)
Feb 12, 2003
1.753
1.783
1.753
1.759
35,444,896
-0.00(-0.08%)
Feb 11, 2003
1.767
1.785
1.753
1.760
37,705,228
-0.00(-0.22%)
Feb 10, 2003
1.734
1.767
1.724
1.764
48,732,692
+0.03(+1.66%)
Feb 07, 2003
1.756
1.766
1.718
1.735
45,976,088
-0.02(-1.09%)
Feb 06, 2003
1.759
1.768
1.742
1.754
42,514,692
-0.01(-0.50%)
Feb 05, 2003
1.765
1.790
1.751
1.763
56,312,312
+0.01(+0.59%)
Feb 04, 2003
1.771
1.771
1.735
1.753
55,322,896
-0.02(-1.27%)
Feb 03, 2003
1.805
1.805
1.770
1.775
56,907,632
-0.03(-1.49%)
Jan 31, 2003
1.773
1.810
1.536
1.802
68,007,032
+0.02(+1.29%)
Jan 30, 2003
1.797
1.802
1.779
1.779
57,535,396
-0.02(-0.97%)
Jan 29, 2003
1.756
1.798
1.741
1.797
79,762,224
+0.04(+2.04%)
Jan 28, 2003
1.774
1.784
1.751
1.761
81,845,320
-0.01(-0.35%)
Jan 27, 2003
1.775
1.798
1.765
1.767
75,202,984
-0.04(-2.05%)
Jan 24, 2003
1.814
1.816
1.777
1.804
74,729,648
-0.01(-0.62%)
Jan 23, 2003
1.807
1.820
1.794
1.815
65,988,580
+0.01(+0.58%)
Jan 22, 2003
1.783
1.821
1.783
1.805
109,636,568
-0.01(-0.66%)
Jan 21, 2003
1.797
1.833
1.768
1.817
119,612,056
+0.02(+1.22%)
Jan 17, 2003
1.740
1.801
1.726
1.795
151,161,840
+0.09(+5.05%)
Jan 16, 2003
1.750
1.750
1.695
1.708
93,856,984
-0.05(-3.06%)
Jan 15, 2003
1.775
1.783
1.754
1.762
52,107,552
-0.02(-0.92%)
Jan 14, 2003
1.766
1.779
1.741
1.779
47,020,760
+0.01(+0.28%)
Jan 13, 2003
1.766
1.794
1.759
1.774
60,243,916
+0.01(+0.83%)
Jan 10, 2003
1.746
1.774
1.731
1.759
59,723,664
-0.00(-0.22%)
Jan 09, 2003
1.737
1.778
1.736
1.763
75,696,128
+0.04(+2.31%)
Jan 08, 2003
1.731
1.748
1.702
1.723
79,181,504
-0.02(-0.98%)
Jan 07, 2003
1.749
1.759
1.722
1.740
74,533,640
-0.01(-0.59%)
Jan 06, 2003
1.674
1.768
1.669
1.750
137,641,552
+0.07(+4.39%)
Jan 03, 2003
1.669
1.679
1.652
1.677
53,299,232
+0.01(+0.84%)
Jan 02, 2003
1.636
1.668
1.619
1.663
80,098,976
+0.04(+2.26%)
Dec 31, 2002
1.626
1.637
1.601
1.626
33,284,652
+0.00(+0.06%)
Dec 30, 2002
1.618
1.640
1.609
1.625
45,414,132
+0.02(+1.12%)
Dec 27, 2002
1.621
1.628
1.595
1.607
34,413,776
-0.01(-0.86%)
Dec 26, 2002
1.670
1.689
1.615
1.621
57,297,560
-0.05(-2.98%)
Dec 24, 2002
1.677
1.680
1.659
1.671
14,686,950
-0.01(-0.58%)
Dec 23, 2002
1.657
1.691
1.643
1.681
36,465,592
+0.01(+0.37%)
Dec 20, 2002
1.657
1.676
1.643
1.675
51,465,316
+0.03(+1.62%)
Dec 19, 2002
1.662
1.683
1.633
1.648
51,574,788
-0.02(-0.92%)
Dec 18, 2002
1.671
1.672
1.649
1.663
41,080,088
-0.02(-1.03%)
Dec 17, 2002
1.659
1.692
1.657
1.681
56,463,488
+0.02(+1.17%)
Dec 16, 2002
1.628
1.664
1.619
1.661
52,181,576
+0.04(+2.77%)
Dec 13, 2002
1.634
1.647
1.611
1.616
60,336,708
-0.03(-1.92%)
Dec 12, 2002
1.633
1.649
1.627
1.648
50,616,652
+0.03(+1.69%)
Dec 11, 2002
1.625
1.650
1.605
1.621
48,307,316
-0.01(-0.89%)
Dec 10, 2002
1.625
1.653
1.617
1.635
42,477,160
+0.02(+1.08%)
Dec 09, 2002
1.634
1.641
1.612
1.618
56,506,236
-0.03(-1.56%)
Dec 06, 2002
1.590
1.646
1.585
1.643
90,363,272
+0.02(+1.02%)
Dec 05, 2002
1.645
1.645
1.620
1.627
49,946,264
-0.01(-0.59%)
Dec 04, 2002
1.638
1.650
1.609
1.637
62,307,200
-0.02(-0.93%)
Dec 03, 2002
1.680
1.683
1.645
1.652
65,157,636
-0.04(-2.63%)
Dec 02, 2002
1.674
1.699
1.666
1.696
67,318,928
+0.03(+1.62%)
Nov 27, 2002
1.641
1.679
1.641
1.669
49,399,948
+0.05(+3.08%)
Nov 26, 2002
1.648
1.650
1.614
1.620
47,447,180
-0.04(-2.12%)
Nov 25, 2002
1.683
1.685
1.637
1.655
61,694,156
-0.03(-1.55%)
Nov 22, 2002
1.641
1.690
1.638
1.681
68,864,040
+0.02(+1.36%)
Nov 21, 2002
1.620
1.659
1.607
1.658
93,769,408
+0.04(+2.66%)
Nov 20, 2002
1.564
1.624
1.560
1.615
61,832,820
+0.05(+3.42%)
Nov 19, 2002
1.608
1.616
1.556
1.562
89,746,056
-0.06(-3.71%)
Nov 18, 2002
1.594
1.653
1.592
1.622
90,044,232
+0.04(+2.53%)
Nov 15, 2002
1.556
1.585
1.535
1.582
44,096,300
+0.02(+1.24%)
Nov 14, 2002
1.531
1.564
1.530
1.562
46,956,120
+0.05(+3.22%)
Nov 13, 2002
1.496
1.522
1.487
1.514
48,582,560
+0.01(+0.54%)
Nov 12, 2002
1.494
1.524
1.487
1.506
39,350,436
+0.02(+1.47%)
Nov 11, 2002
1.529
1.530
1.481
1.484
47,326,240
-0.05(-3.13%)
Nov 08, 2002
1.513
1.544
1.513
1.532
44,751,044
+0.01(+0.35%)
Nov 07, 2002
1.556
1.562
1.508
1.526
65,914,556
-0.06(-3.55%)
Nov 06, 2002
1.578
1.591
1.552
1.583
54,777,624
-0.00(-0.18%)
Nov 05, 2002
1.547
1.587
1.547
1.585
46,412,932
+0.03(+1.83%)
Nov 04, 2002
1.555
1.594
1.551
1.557
74,855,800
+0.00(+0.22%)
Nov 01, 2002
1.502
1.556
1.486
1.554
65,909,344
+0.04(+2.45%)
Oct 31, 2002
1.511
1.544
1.509
1.516
79,553,704
+0.02(+1.17%)
Oct 30, 2002
1.471
1.508
1.456
1.499
67,427,352
+0.03(+2.17%)
Oct 29, 2002
1.460
1.482
1.445
1.467
62,982,796
+0.02(+1.06%)
Oct 28, 2002
1.500
1.508
1.451
1.452
61,335,508
-0.03(-2.34%)
Oct 25, 2002
1.486
1.490
1.469
1.486
52,127,360
-0.00(-0.13%)
Oct 24, 2002
1.532
1.545
1.484
1.488
78,684,184
-0.04(-2.42%)
Oct 23, 2002
1.474
1.526
1.471
1.525
67,305,608
+0.04(+2.38%)
Oct 22, 2002
1.484
1.496
1.471
1.490
97,264,168
-0.02(-1.41%)
Oct 21, 2002
1.438
1.519
1.435
1.511
133,758,944
+0.07(+5.10%)
Oct 18, 2002
1.348
1.445
1.336
1.438
172,544,304
+0.04(+3.11%)
Oct 17, 2002
1.406
1.429
1.383
1.394
113,780,856
+0.00(+0.29%)
Oct 16, 2002
1.380
1.393
1.350
1.390
99,592,976
-0.00(-0.05%)
Oct 15, 2002
1.419
1.434
1.370
1.391
134,770,256
+0.01(+0.89%)
Oct 14, 2002
1.331
1.388
1.331
1.379
62,378,096
+0.03(+2.31%)
Oct 11, 2002
1.290
1.350
1.289
1.348
99,475,496
+0.07(+5.40%)
Oct 10, 2002
1.284
1.295
1.247
1.279
102,350,952
+0.01(+0.59%)
Oct 09, 2002
1.238
1.279
1.229
1.271
89,831,544
+0.02(+1.32%)
Oct 08, 2002
1.237
1.280
1.215
1.255
86,894,576
+0.04(+3.32%)
Oct 07, 2002
1.240
1.253
1.204
1.214
79,829,992
-0.04(-3.27%)
Oct 04, 2002
1.241
1.259
1.217
1.255
122,832,616
+0.01(+0.87%)
Oct 03, 2002
1.271
1.292
1.228
1.244
98,149,320
-0.03(-2.63%)
Oct 02, 2002
1.268
1.312
1.264
1.278
81,822,288
-0.01(-0.39%)
Oct 01, 2002
1.274
1.288
1.241
1.283
105,053,344
+0.02(+1.33%)
Sep 30, 2002
1.341
1.341
1.257
1.266
178,752,912
-0.11(-8.16%)
Sep 27, 2002
1.352
1.398
1.341
1.379
57,130,744
+0.02(+1.46%)
Sep 26, 2002
1.361
1.379
1.336
1.359
53,058,392
+0.00(+0.07%)
Sep 25, 2002
1.349
1.367
1.331
1.358
66,646,456
+0.02(+1.54%)
Sep 24, 2002
1.336
1.368
1.331
1.337
68,774,376
-0.01(-0.39%)
Sep 23, 2002
1.356
1.364
1.324
1.343
73,169,936
-0.02(-1.70%)
Sep 20, 2002
1.377
1.381
1.356
1.366
67,801,640
-0.00(-0.28%)
Sep 19, 2002
1.377
1.397
1.369
1.370
45,621,608
-0.02(-1.77%)
Sep 18, 2002
1.364
1.402
1.362
1.394
49,360,332
+0.02(+1.63%)
Sep 17, 2002
1.409
1.416
1.369
1.372
39,742,448
-0.02(-1.09%)
Sep 16, 2002
1.388
1.399
1.373
1.387
28,027,918
-0.00(-0.26%)
Sep 13, 2002
1.370
1.402
1.367
1.391
33,613,764
+0.00(+0.26%)
Sep 12, 2002
1.391
1.416
1.383
1.387
55,208,212
-0.01(-0.99%)
Sep 11, 2002
1.438
1.450
1.393
1.401
66,350,360
-0.03(-2.36%)
Sep 10, 2002
1.412
1.444
1.409
1.435
83,461,328
+0.02(+1.44%)
Sep 09, 2002
1.343
1.422
1.333
1.415
96,497,864
+0.06(+4.50%)
Sep 06, 2002
1.330
1.358
1.328
1.354
52,821,724
+0.04(+3.24%)
Sep 05, 2002
1.318
1.330
1.305
1.311
51,354,804
-0.02(-1.64%)
Sep 04, 2002
1.312
1.337
1.285
1.333
69,569,872
+0.03(+2.06%)
Sep 03, 2002
1.346
1.354
1.299
1.306
50,881,468
-0.05(-3.63%)
Aug 30, 2002
1.356
1.382
1.354
1.355
35,674,264
-0.01(-0.93%)
Aug 29, 2002
1.318
1.374
1.313
1.368
65,587,184
+0.04(+3.03%)
Aug 28, 2002
1.364
1.372
1.321
1.328
60,354,432
-0.04(-3.20%)
Aug 27, 2002
1.418
1.421
1.367
1.372
45,774,868
-0.07(-4.90%)
Aug 26, 2002
1.443
1.447
1.403
1.442
44,594,656
+0.00(+0.02%)
Aug 23, 2002
1.460
1.462
1.417
1.442
50,043,228
-0.03(-2.04%)
Aug 22, 2002
1.448
1.472
1.423
1.472
48,423,044
+0.02(+1.64%)
Aug 21, 2002
1.458
1.470
1.423
1.448
79,179,416
-0.00(-0.02%)
Aug 20, 2002
1.451
1.476
1.435
1.449
103,009,872
+0.03(+2.44%)
Aug 16, 2002
1.392
1.429
1.375
1.414
68,451,344
+0.01(+0.48%)
Aug 15, 2002
1.386
1.410
1.355
1.407
83,946,136
+0.03(+2.03%)
Aug 14, 2002
1.336
1.381
1.315
1.379
95,958,840
+0.04(+2.62%)
Aug 13, 2002
1.384
1.432
1.344
1.344
96,356,072
-0.05(-3.30%)
Aug 12, 2002
1.355
1.393
1.341
1.390
55,511,604
+0.06(+4.41%)
Aug 07, 2002
1.338
1.347
1.277
1.331
88,660,720
+0.01(+0.43%)
Aug 06, 2002
1.301
1.343
1.301
1.325
81,810,912
+0.05(+3.60%)
Aug 05, 2002
1.301
1.328
1.264
1.279
75,573,104
-0.04(-2.82%)
Aug 02, 2002
1.322
1.334
1.284
1.316
90,102,624
-0.01(-0.60%)
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.