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
Werner Enterprise
(NQ:
WERN
)
36.92
-0.22 (-0.58%)
Streaming Delayed Price
Updated: 11:53 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 (%)
Aug 29, 2003
10.16
10.48
10.16
10.39
287,573
+0.13(+1.27%)
Aug 28, 2003
10.16
10.33
10.16
10.26
460,652
+0.01(+0.08%)
Aug 27, 2003
10.30
10.32
10.19
10.25
316,579
-0.00(-0.04%)
Aug 26, 2003
10.27
10.31
10.12
10.25
587,169
+0.03(+0.29%)
Aug 25, 2003
10.23
10.28
10.15
10.23
511,984
+0.03(+0.33%)
Aug 22, 2003
10.37
10.41
10.19
10.19
840,967
-0.13(-1.26%)
Aug 21, 2003
10.36
10.41
10.30
10.32
460,843
-0.08(-0.73%)
Aug 20, 2003
10.48
10.48
10.37
10.40
885,048
-0.08(-0.80%)
Aug 19, 2003
10.48
10.55
10.38
10.48
498,436
+0.02(+0.20%)
Aug 18, 2003
10.40
10.52
10.33
10.46
298,641
+0.09(+0.89%)
Aug 15, 2003
10.27
10.46
10.17
10.37
138,348
+0.16(+1.56%)
Aug 14, 2003
10.15
10.35
10.05
10.21
697,085
+0.13(+1.25%)
Aug 13, 2003
10.14
10.21
10.05
10.08
787,345
-0.10(-0.99%)
Aug 12, 2003
10.17
10.20
10.10
10.18
406,076
+0.06(+0.62%)
Aug 11, 2003
9.978
10.14
9.978
10.12
382,986
+0.11(+1.13%)
Aug 08, 2003
9.852
10.04
9.852
10.01
247,118
+0.11(+1.10%)
Aug 07, 2003
9.684
9.898
9.609
9.898
340,050
+0.24(+2.52%)
Aug 06, 2003
9.873
9.894
9.512
9.655
532,593
-0.20(-2.00%)
Aug 05, 2003
9.911
10.06
9.764
9.852
496,909
+0.01(+0.09%)
Aug 04, 2003
9.833
9.953
9.676
9.844
666,171
-0.02(-0.17%)
Aug 01, 2003
9.969
9.999
9.831
9.860
360,660
-0.18(-1.84%)
Jul 31, 2003
10.06
10.15
9.932
10.04
448,821
-0.08(-0.75%)
Jul 30, 2003
10.06
10.13
9.802
10.12
461,606
+0.07(+0.71%)
Jul 29, 2003
10.06
10.14
9.978
10.05
477,636
-0.05(-0.54%)
Jul 28, 2003
10.13
10.20
10.03
10.10
484,696
-0.03(-0.33%)
Jul 25, 2003
10.02
10.20
9.877
10.14
490,230
+0.12(+1.21%)
Jul 24, 2003
10.06
10.12
9.894
10.02
280,513
-0.03(-0.33%)
Jul 23, 2003
9.969
10.06
9.906
10.05
307,610
+0.03(+0.29%)
Jul 22, 2003
9.978
10.07
9.906
10.02
294,634
+0.00(+0.00%)
Jul 21, 2003
9.982
10.12
9.927
10.02
478,399
-0.03(-0.29%)
Jul 18, 2003
9.902
10.10
9.827
10.05
971,492
+0.10(+1.05%)
Jul 17, 2003
10.19
10.26
9.768
9.944
1,904,819
-0.77(-7.19%)
Jul 16, 2003
10.42
10.79
10.41
10.72
1,542,632
+0.26(+2.52%)
Jul 15, 2003
10.17
10.46
10.10
10.45
1,232,159
+0.44(+4.44%)
Jul 14, 2003
9.940
10.13
9.839
10.01
389,474
+0.15(+1.49%)
Jul 11, 2003
9.793
9.936
9.714
9.860
377,834
+0.13(+1.29%)
Jul 10, 2003
9.809
9.906
9.672
9.735
373,254
-0.08(-0.85%)
Jul 09, 2003
9.881
9.936
9.722
9.818
464,087
+0.00(+0.04%)
Jul 08, 2003
9.982
10.15
9.756
9.814
1,800,628
+0.26(+2.68%)
Jul 07, 2003
9.332
9.609
9.227
9.558
695,749
+0.26(+2.84%)
Jul 03, 2003
9.294
9.387
9.240
9.294
420,197
-0.01(-0.09%)
Jul 02, 2003
9.013
9.349
9.013
9.303
1,566,524
+0.23(+2.59%)
Jul 01, 2003
8.867
9.118
8.766
9.068
1,337,495
+0.18(+2.08%)
Jun 30, 2003
9.013
9.093
8.745
8.884
2,368,716
-0.09(-0.98%)
Jun 27, 2003
8.955
9.177
8.816
8.972
1,154,303
+0.10(+1.09%)
Jun 26, 2003
8.800
8.896
8.686
8.875
650,905
+0.15(+1.68%)
Jun 25, 2003
8.712
8.842
8.603
8.728
1,278,148
-0.01(-0.14%)
Jun 24, 2003
8.825
8.913
8.712
8.741
839,250
-0.05(-0.57%)
Jun 23, 2003
9.043
9.043
8.666
8.791
878,941
-0.22(-2.47%)
Jun 20, 2003
9.106
9.231
8.804
9.013
759,294
-0.13(-1.42%)
Jun 19, 2003
9.181
9.223
9.110
9.143
966,912
+0.00(+0.05%)
Jun 18, 2003
9.219
9.271
9.114
9.139
770,934
-0.08(-0.91%)
Jun 17, 2003
9.638
9.638
9.106
9.223
1,242,655
-0.29(-3.08%)
Jun 16, 2003
9.135
9.517
9.085
9.517
1,113,084
+0.34(+3.65%)
Jun 13, 2003
9.328
9.366
9.106
9.181
700,520
-0.21(-2.19%)
Jun 12, 2003
9.403
9.575
9.387
9.387
684,490
-0.05(-0.53%)
Jun 11, 2003
9.252
9.483
9.068
9.437
1,056,600
+0.18(+1.99%)
Jun 10, 2003
9.227
9.391
9.143
9.252
1,074,537
+0.03(+0.32%)
Jun 09, 2003
9.357
9.382
9.177
9.223
1,026,736
-0.13(-1.43%)
Jun 06, 2003
9.546
9.726
9.324
9.357
1,351,998
-0.19(-1.98%)
Jun 05, 2003
9.454
9.726
9.181
9.546
1,424,130
-0.36(-3.68%)
Jun 04, 2003
9.802
9.944
9.647
9.911
1,080,835
+0.14(+1.46%)
Jun 03, 2003
9.642
9.797
9.621
9.768
769,980
+0.08(+0.78%)
Jun 02, 2003
9.626
9.793
9.571
9.693
950,883
+0.10(+1.00%)
May 30, 2003
9.043
9.647
9.043
9.596
1,760,746
+0.54(+5.92%)
May 29, 2003
9.143
9.194
9.034
9.060
478,780
-0.06(-0.64%)
May 28, 2003
9.102
9.185
9.055
9.118
987,330
+0.02(+0.23%)
May 27, 2003
8.837
9.185
8.837
9.097
1,022,442
+0.13(+1.40%)
May 23, 2003
8.850
9.081
8.758
8.972
462,369
+0.18(+2.05%)
May 22, 2003
8.846
8.921
8.783
8.791
756,050
-0.01(-0.14%)
May 21, 2003
8.707
8.959
8.707
8.804
525,533
+0.07(+0.77%)
May 20, 2003
8.649
8.896
8.636
8.737
955,653
+0.08(+0.92%)
May 19, 2003
8.762
8.892
8.628
8.657
664,072
-0.19(-2.13%)
May 16, 2003
8.892
9.034
8.607
8.846
622,663
-0.10(-1.08%)
May 15, 2003
9.055
9.194
8.892
8.942
964,240
-0.22(-2.42%)
May 14, 2003
9.454
9.475
9.160
9.164
755,096
-0.21(-2.19%)
May 13, 2003
9.605
9.638
9.361
9.370
839,250
-0.25(-2.61%)
May 12, 2003
9.579
9.714
9.441
9.621
418,670
+0.11(+1.15%)
May 09, 2003
9.424
9.571
9.387
9.512
525,724
+0.05(+0.58%)
May 08, 2003
9.718
9.718
9.366
9.458
614,076
-0.29(-3.01%)
May 07, 2003
9.852
9.865
9.680
9.751
473,628
-0.10(-1.06%)
May 06, 2003
9.726
9.856
9.688
9.856
580,109
+0.08(+0.86%)
May 05, 2003
9.714
9.911
9.709
9.772
473,056
+0.09(+0.91%)
May 02, 2003
9.496
9.684
9.336
9.684
498,245
+0.27(+2.85%)
May 01, 2003
9.496
9.538
9.248
9.416
367,529
-0.05(-0.58%)
Apr 30, 2003
9.525
9.533
9.370
9.470
679,529
-0.05(-0.48%)
Apr 29, 2003
9.454
9.600
9.395
9.517
607,397
+0.06(+0.67%)
Apr 28, 2003
9.286
9.483
9.265
9.454
744,791
+0.11(+1.17%)
Apr 25, 2003
9.311
9.395
9.248
9.345
478,017
+0.06(+0.63%)
Apr 24, 2003
9.366
9.433
9.286
9.286
564,270
-0.06(-0.63%)
Apr 23, 2003
9.433
9.496
9.286
9.345
710,443
-0.09(-0.98%)
Apr 22, 2003
9.051
9.538
8.980
9.437
928,365
+0.35(+3.88%)
Apr 21, 2003
9.181
9.223
8.980
9.085
913,099
-0.14(-1.50%)
Apr 17, 2003
9.060
9.265
8.754
9.223
1,746,052
+0.31(+3.43%)
Apr 16, 2003
8.972
9.118
8.867
8.917
837,532
-0.04(-0.47%)
Apr 15, 2003
8.712
9.097
8.573
8.959
1,262,119
+0.39(+4.50%)
Apr 14, 2003
8.368
8.632
8.343
8.573
388,329
+0.12(+1.39%)
Apr 11, 2003
8.573
8.577
8.410
8.456
368,483
-0.05(-0.54%)
Apr 10, 2003
8.464
8.531
8.376
8.502
296,161
+0.13(+1.60%)
Apr 09, 2003
8.468
8.666
8.347
8.368
480,689
-0.03(-0.35%)
Apr 08, 2003
8.674
8.674
8.376
8.397
707,199
-0.26(-3.05%)
Apr 07, 2003
8.548
8.858
8.427
8.661
730,670
+0.31(+3.77%)
Apr 04, 2003
8.292
8.435
8.154
8.347
704,527
+0.22(+2.73%)
Apr 03, 2003
8.322
8.380
8.116
8.125
439,089
-0.22(-2.61%)
Apr 02, 2003
8.146
8.364
8.100
8.343
687,353
+0.32(+3.97%)
Apr 01, 2003
8.070
8.121
7.995
8.024
522,670
-0.05(-0.62%)
Mar 31, 2003
7.995
8.213
7.798
8.074
793,782
-0.08(-0.93%)
Mar 28, 2003
8.175
8.200
8.091
8.150
765,078
-0.22(-2.65%)
Mar 27, 2003
8.557
8.594
8.343
8.372
789,017
-0.21(-2.49%)
Mar 26, 2003
8.624
8.636
8.536
8.586
572,579
-0.03(-0.39%)
Mar 25, 2003
8.653
8.716
8.552
8.619
521,781
-0.03(-0.39%)
Mar 24, 2003
8.846
8.909
8.565
8.653
763,078
-0.36(-4.00%)
Mar 21, 2003
8.686
9.013
8.607
9.013
943,927
+0.37(+4.27%)
Mar 20, 2003
8.515
8.699
8.393
8.645
789,877
+0.10(+1.13%)
Mar 19, 2003
8.712
8.712
8.468
8.548
1,011,233
-0.13(-1.45%)
Mar 18, 2003
8.439
8.707
8.401
8.674
1,032,474
+0.25(+2.99%)
Mar 17, 2003
8.053
8.456
8.053
8.422
1,211,674
+0.31(+3.88%)
Mar 14, 2003
7.911
8.179
7.903
8.108
1,072,162
+0.20(+2.55%)
Mar 13, 2003
7.634
7.907
7.626
7.907
780,475
+0.33(+4.31%)
Mar 12, 2003
7.483
7.622
7.475
7.580
826,770
+0.02(+0.28%)
Mar 11, 2003
7.739
7.794
7.546
7.559
794,787
-0.18(-2.28%)
Mar 10, 2003
7.965
8.049
7.718
7.735
795,360
-0.22(-2.79%)
Mar 07, 2003
7.756
8.037
7.747
7.957
1,005,268
+0.11(+1.39%)
Mar 06, 2003
7.773
7.877
7.756
7.848
544,234
+0.00(+0.01%)
Mar 05, 2003
7.781
7.861
7.777
7.848
307,038
+0.05(+0.64%)
Mar 04, 2003
7.802
7.898
7.764
7.798
793,261
-0.06(-0.75%)
Mar 03, 2003
7.819
7.970
7.689
7.856
964,622
-0.00(-0.05%)
Feb 28, 2003
7.764
7.861
7.739
7.861
677,048
+0.08(+1.02%)
Feb 27, 2003
7.747
7.873
7.697
7.781
540,417
+0.08(+1.09%)
Feb 26, 2003
7.563
7.714
7.563
7.697
1,088,277
+0.07(+0.88%)
Feb 25, 2003
7.454
7.693
7.324
7.630
865,774
+0.17(+2.25%)
Feb 24, 2003
7.483
7.617
7.425
7.462
1,540,533
-0.26(-3.31%)
Feb 21, 2003
7.923
7.923
7.714
7.718
512,938
-0.14(-1.81%)
Feb 20, 2003
7.685
7.903
7.655
7.861
847,837
+0.18(+2.29%)
Feb 19, 2003
7.923
7.923
7.567
7.685
1,609,230
-0.23(-2.91%)
Feb 18, 2003
7.861
7.944
7.764
7.915
1,590,339
-0.07(-0.89%)
Feb 14, 2003
7.789
8.028
7.659
7.986
9,429,065
+0.08(+1.06%)
Feb 13, 2003
7.840
7.903
7.588
7.903
1,160,981
+0.08(+1.02%)
Feb 12, 2003
8.049
8.091
7.819
7.823
682,200
-0.29(-3.62%)
Feb 11, 2003
8.053
8.280
8.032
8.116
758,721
+0.07(+0.83%)
Feb 10, 2003
8.049
8.049
7.978
8.049
541,753
+0.02(+0.21%)
Feb 07, 2003
8.196
8.238
7.936
8.032
1,094,002
-0.10(-1.29%)
Feb 06, 2003
8.016
8.137
7.944
8.137
640,410
+0.13(+1.57%)
Feb 05, 2003
7.965
8.095
7.890
8.012
1,041,143
+0.07(+0.84%)
Feb 04, 2003
7.861
8.007
7.760
7.944
1,607,131
+0.32(+4.24%)
Feb 03, 2003
7.739
7.756
7.546
7.622
420,770
-0.05(-0.60%)
Jan 31, 2003
7.659
7.756
7.651
7.668
622,854
+0.02(+0.22%)
Jan 30, 2003
7.769
7.865
7.609
7.651
471,686
-0.13(-1.62%)
Jan 29, 2003
7.676
7.898
7.563
7.777
711,588
-0.08(-1.07%)
Jan 28, 2003
7.936
7.936
7.672
7.861
761,584
-0.08(-0.95%)
Jan 27, 2003
7.999
8.070
7.726
7.936
795,360
-0.09(-1.10%)
Jan 24, 2003
8.032
8.150
7.701
8.024
1,099,917
-0.04(-0.52%)
Jan 23, 2003
8.318
8.359
7.995
8.066
1,258,875
-0.21(-2.53%)
Jan 22, 2003
8.091
8.355
7.995
8.276
564,652
+0.08(+0.97%)
Jan 21, 2003
8.502
8.515
8.112
8.196
999,543
-0.34(-3.93%)
Jan 17, 2003
8.636
8.741
8.330
8.531
607,778
-0.06(-0.73%)
Jan 16, 2003
8.552
8.808
8.494
8.594
665,789
+0.03(+0.39%)
Jan 15, 2003
8.749
8.913
8.536
8.561
865,584
-0.29(-3.31%)
Jan 14, 2003
8.867
8.917
8.758
8.854
470,957
-0.07(-0.75%)
Jan 13, 2003
8.993
8.993
8.879
8.921
383,368
-0.05(-0.61%)
Jan 10, 2003
8.837
8.993
8.678
8.976
440,043
+0.11(+1.28%)
Jan 09, 2003
8.963
9.013
8.758
8.863
521,525
-0.06(-0.70%)
Jan 08, 2003
8.909
9.051
8.858
8.925
379,360
-0.05(-0.56%)
Jan 07, 2003
9.005
9.097
8.825
8.976
501,489
-0.07(-0.74%)
Jan 06, 2003
9.039
9.139
8.972
9.043
770,171
+0.03(+0.33%)
Jan 03, 2003
9.089
9.118
8.976
9.013
378,597
-0.10(-1.06%)
Jan 02, 2003
9.118
9.169
9.022
9.110
735,059
+0.08(+0.93%)
Dec 31, 2002
8.967
9.122
8.879
9.026
939,433
+0.06(+0.65%)
Dec 30, 2002
9.043
9.097
8.846
8.967
847,646
-0.12(-1.29%)
Dec 27, 2002
9.043
9.177
9.013
9.085
359,324
+0.00(+0.00%)
Dec 26, 2002
9.110
9.164
9.043
9.085
423,059
-0.04(-0.46%)
Dec 24, 2002
9.181
9.194
9.122
9.127
172,887
-0.09(-1.00%)
Dec 23, 2002
9.160
9.433
9.181
9.219
550,340
-0.09(-0.99%)
Dec 20, 2002
9.160
9.433
8.972
9.311
3,791,510
+0.25(+2.73%)
Dec 19, 2002
9.064
9.202
9.043
9.064
490,993
-0.03(-0.32%)
Dec 18, 2002
9.194
9.202
9.081
9.093
487,368
-0.14(-1.54%)
Dec 17, 2002
9.324
9.340
9.156
9.236
573,239
-0.06(-0.68%)
Dec 16, 2002
9.018
9.315
8.993
9.299
694,604
+0.31(+3.50%)
Dec 13, 2002
8.913
9.093
8.892
8.984
578,964
+0.05(+0.52%)
Dec 12, 2002
9.039
9.190
8.913
8.938
483,169
-0.08(-0.84%)
Dec 11, 2002
9.005
9.148
9.005
9.013
372,300
+0.00(+0.00%)
Dec 10, 2002
9.097
9.173
9.005
9.013
888,101
-0.11(-1.24%)
Dec 09, 2002
9.441
9.441
9.047
9.127
571,331
-0.32(-3.37%)
Dec 06, 2002
9.353
9.479
9.223
9.445
288,909
+0.09(+0.99%)
Dec 05, 2002
9.324
9.437
9.177
9.353
306,274
+0.12(+1.27%)
Dec 04, 2002
9.173
9.378
9.127
9.236
268,682
+0.05(+0.51%)
Dec 03, 2002
9.366
9.437
9.185
9.190
357,034
-0.23(-2.40%)
Dec 02, 2002
9.345
9.542
9.324
9.416
362,759
+0.16(+1.77%)
Nov 29, 2002
9.412
9.475
9.244
9.252
177,085
-0.21(-2.17%)
Nov 27, 2002
8.695
9.542
8.670
9.458
825,701
+0.76(+8.78%)
Nov 26, 2002
8.758
8.875
8.615
8.695
523,243
-0.19(-2.17%)
Nov 25, 2002
8.766
8.892
8.716
8.888
318,296
+0.08(+0.90%)
Nov 22, 2002
8.930
8.930
8.766
8.808
336,234
-0.12(-1.36%)
Nov 21, 2002
8.741
9.055
8.615
8.930
362,377
+0.28(+3.20%)
Nov 20, 2002
8.452
8.707
8.452
8.653
372,872
+0.16(+1.93%)
Nov 19, 2002
8.691
8.720
8.448
8.489
637,929
-0.22(-2.50%)
Nov 18, 2002
8.741
8.804
8.640
8.707
519,045
+0.02(+0.19%)
Nov 15, 2002
8.775
8.871
8.678
8.691
699,184
-0.09(-1.05%)
Nov 14, 2002
8.678
8.913
8.670
8.783
530,303
+0.11(+1.26%)
Nov 13, 2002
8.531
8.762
8.439
8.674
400,542
+0.09(+1.07%)
Nov 12, 2002
8.540
8.666
8.494
8.582
246,928
+0.03(+0.29%)
Nov 11, 2002
8.829
8.909
8.427
8.557
321,540
-0.34(-3.77%)
Nov 08, 2002
8.762
9.102
8.573
8.892
460,461
+0.11(+1.24%)
Nov 07, 2002
8.837
8.963
8.674
8.783
380,505
-0.15(-1.64%)
Nov 06, 2002
8.846
8.993
8.594
8.930
526,105
+0.13(+1.43%)
Nov 05, 2002
8.858
8.930
8.712
8.804
452,828
-0.03(-0.38%)
Nov 04, 2002
8.808
8.972
8.745
8.837
414,663
+0.12(+1.35%)
Nov 01, 2002
8.548
8.754
8.460
8.720
743,455
+0.15(+1.71%)
Oct 31, 2002
8.733
8.854
8.464
8.573
748,035
-0.20(-2.25%)
Oct 30, 2002
8.607
8.921
8.607
8.770
479,925
+0.12(+1.36%)
Oct 29, 2002
8.842
8.879
8.565
8.653
625,525
-0.21(-2.32%)
Oct 28, 2002
9.060
9.177
8.833
8.858
707,008
-0.17(-1.90%)
Oct 25, 2002
9.097
9.097
8.812
9.030
1,255,341
-0.05(-0.51%)
Oct 24, 2002
9.190
9.370
9.047
9.076
1,351,190
-0.12(-1.28%)
Oct 23, 2002
9.110
9.194
9.047
9.194
1,351,137
+0.07(+0.73%)
Oct 22, 2002
9.089
9.433
8.745
9.127
1,243,418
-0.05(-0.50%)
Oct 21, 2002
8.795
9.496
8.795
9.173
2,005,384
+0.38(+4.29%)
Oct 18, 2002
8.762
9.122
8.678
8.795
1,857,685
-0.08(-0.90%)
Oct 17, 2002
8.359
8.980
8.359
8.875
1,278,530
+0.56(+6.76%)
Oct 16, 2002
8.401
8.468
8.049
8.313
1,757,410
-0.13(-1.49%)
Oct 15, 2002
7.877
8.615
7.877
8.439
1,164,989
+0.60(+7.70%)
Oct 14, 2002
8.091
8.091
7.789
7.835
468,858
-0.29(-3.52%)
Oct 11, 2002
7.944
8.339
7.903
8.121
793,780
+0.18(+2.23%)
Oct 10, 2002
7.437
7.957
7.387
7.944
805,155
+0.49(+6.58%)
Oct 09, 2002
7.609
7.647
7.257
7.454
778,002
-0.18(-2.40%)
Oct 08, 2002
7.420
7.655
7.303
7.638
1,057,172
+0.28(+3.87%)
Oct 07, 2002
7.517
7.567
7.353
7.353
489,467
-0.18(-2.39%)
Oct 04, 2002
7.630
7.747
7.358
7.534
477,660
-0.10(-1.26%)
Oct 03, 2002
7.521
7.756
7.500
7.630
589,268
+0.03(+0.39%)
Oct 02, 2002
7.689
7.760
7.538
7.601
487,368
-0.11(-1.41%)
Oct 01, 2002
7.697
7.777
7.550
7.710
546,018
+0.00(+0.05%)
Sep 30, 2002
7.810
7.840
7.546
7.705
670,751
-0.11(-1.39%)
Sep 27, 2002
8.028
8.028
7.680
7.814
784,101
-0.26(-3.27%)
Sep 26, 2002
7.882
8.087
7.865
8.079
507,977
+0.20(+2.57%)
Sep 25, 2002
7.747
7.877
7.655
7.877
529,349
+0.21(+2.78%)
Sep 24, 2002
7.576
7.781
7.483
7.664
1,171,629
+0.10(+1.27%)
Sep 23, 2002
7.814
7.886
7.529
7.567
321,506
-0.19(-2.49%)
Sep 20, 2002
7.714
7.919
7.664
7.760
597,474
+0.13(+1.65%)
Sep 19, 2002
7.617
7.798
7.534
7.634
332,608
-0.04(-0.49%)
Sep 18, 2002
7.630
7.739
7.546
7.672
663,206
+0.05(+0.72%)
Sep 17, 2002
7.965
8.020
7.617
7.617
736,586
-0.34(-4.32%)
Sep 16, 2002
8.049
8.167
7.940
7.961
295,588
-0.17(-2.06%)
Sep 13, 2002
7.949
8.238
7.949
8.129
319,823
+0.06(+0.73%)
Sep 12, 2002
8.192
8.192
7.991
8.070
479,721
-0.13(-1.53%)
Sep 11, 2002
8.305
8.385
8.196
8.196
221,929
-0.11(-1.31%)
Sep 10, 2002
8.087
8.385
8.024
8.305
414,780
+0.18(+2.22%)
Sep 09, 2002
8.171
8.179
7.886
8.125
253,606
-0.01(-0.10%)
Sep 06, 2002
8.007
8.196
7.886
8.133
414,297
+0.21(+2.59%)
Sep 05, 2002
7.944
7.982
7.672
7.928
653,386
-0.08(-1.05%)
Sep 04, 2002
7.546
8.129
7.538
8.012
955,653
+0.47(+6.17%)
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.