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
FTSE 100 Index
(IX:
FTSE
)
8,245.37
-39.97 (-0.48%)
Daily Price
Updated: 4:45 PM EDT, Jun 9, 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 31, 2003
4161
4222
4161
4204
1,428,093,440
+43.30(+1.04%)
Aug 29, 2003
4198
4228
4161
4161
1,680,297,984
-36.90(-0.88%)
Aug 28, 2003
4206
4229
4182
4198
1,444,709,760
-8.40(-0.20%)
Aug 27, 2003
4177
4214
4177
4206
1,533,279,744
+29.00(+0.69%)
Aug 26, 2003
4226
4228
4172
4177
1,696,856,832
-48.50(-1.15%)
Aug 25, 2003
4226
4226
4226
4226
0
+0.00(+0.00%)
Aug 24, 2003
4226
4226
4226
4226
0
+0.00(+0.00%)
Aug 22, 2003
4224
4265
4222
4226
1,415,582,976
+2.40(+0.06%)
Aug 21, 2003
4217
4250
4217
4224
1,508,749,056
+6.10(+0.14%)
Aug 20, 2003
4251
4254
4196
4217
1,517,095,168
-33.40(-0.79%)
Aug 19, 2003
4272
4287
4246
4251
1,573,595,520
-21.30(-0.50%)
Aug 18, 2003
4247
4273
4245
4272
1,093,759,744
+0.00(+0.00%)
Aug 17, 2003
4247
4273
4245
4272
1,093,759,744
+24.80(+0.58%)
Aug 15, 2003
4238
4266
4234
4247
1,344,518,272
+9.50(+0.22%)
Aug 14, 2003
4181
4243
4181
4238
1,799,338,624
+57.10(+1.37%)
Aug 13, 2003
4186
4217
4175
4181
1,535,384,576
-4.90(-0.12%)
Aug 12, 2003
4177
4204
4171
4186
1,243,595,520
+8.90(+0.21%)
Aug 11, 2003
4148
4182
4148
4177
1,255,757,952
+0.00(+0.00%)
Aug 10, 2003
4148
4182
4148
4177
1,255,757,952
+28.90(+0.70%)
Aug 08, 2003
4096
4161
4096
4148
1,707,488,384
+52.20(+1.27%)
Aug 07, 2003
4070
4096
4060
4096
1,649,721,088
+25.20(+0.62%)
Aug 06, 2003
4121
4121
4045
4070
1,582,264,576
-50.60(-1.23%)
Aug 05, 2003
4100
4131
4091
4121
1,351,100,416
+20.90(+0.51%)
Aug 04, 2003
4098
4147
4086
4100
1,317,699,328
+0.00(+0.00%)
Aug 03, 2003
4098
4147
4086
4100
1,317,699,328
+1.70(+0.04%)
Aug 01, 2003
4157
4157
4097
4098
1,414,267,264
-58.60(-1.41%)
Jul 31, 2003
4141
4171
4114
4157
1,761,536,000
+15.80(+0.38%)
Jul 30, 2003
4137
4159
4132
4141
1,312,864,640
+4.20(+0.10%)
Jul 29, 2003
4149
4164
4125
4137
1,698,880,256
-11.80(-0.28%)
Jul 28, 2003
4131
4183
4131
4149
1,306,518,656
+0.00(+0.00%)
Jul 27, 2003
4131
4183
4131
4149
1,306,518,656
+17.60(+0.43%)
Jul 25, 2003
4150
4150
4116
4131
1,417,652,736
-18.40(-0.44%)
Jul 24, 2003
4086
4155
4086
4150
1,873,260,800
+63.10(+1.54%)
Jul 23, 2003
4080
4115
4078
4086
1,772,697,216
+6.70(+0.16%)
Jul 22, 2003
4044
4080
4044
4080
1,811,406,208
+35.50(+0.88%)
Jul 21, 2003
4073
4098
4044
4044
1,242,849,664
+0.00(+0.00%)
Jul 20, 2003
4073
4098
4044
4044
1,242,849,664
-28.90(-0.71%)
Jul 18, 2003
4057
4090
4057
4073
1,320,108,288
+16.60(+0.41%)
Jul 17, 2003
4077
4083
4032
4057
2,023,798,016
-20.50(-0.50%)
Jul 16, 2003
4102
4132
4077
4077
2,034,302,848
-25.40(-0.62%)
Jul 15, 2003
4128
4136
4102
4102
1,673,878,656
-25.10(-0.61%)
Jul 14, 2003
4058
4136
4058
4128
1,323,850,880
+0.00(+0.00%)
Jul 13, 2003
4058
4136
4058
4128
1,323,850,880
+69.50(+1.71%)
Jul 11, 2003
4029
4064
4014
4058
1,289,993,856
+29.30(+0.73%)
Jul 10, 2003
4055
4068
4014
4029
1,448,587,776
-25.90(-0.64%)
Jul 09, 2003
4074
4087
4049
4055
1,581,459,584
-18.90(-0.46%)
Jul 08, 2003
4075
4088
4051
4074
1,718,774,400
-1.20(-0.03%)
Jul 07, 2003
4022
4077
4021
4075
1,378,312,576
+0.00(+0.00%)
Jul 06, 2003
4022
4077
4021
4075
1,378,312,576
+53.30(+1.33%)
Jul 04, 2003
4025
4031
4001
4022
874,300,096
-3.30(-0.08%)
Jul 03, 2003
4007
4031
3980
4025
1,844,877,440
+17.90(+0.45%)
Jul 02, 2003
3964
4026
3964
4007
2,039,363,968
+43.00(+1.08%)
Jul 01, 2003
4031
4041
3952
3964
1,754,747,136
-67.30(-1.67%)
Jun 30, 2003
4068
4099
4022
4031
1,432,135,936
+0.00(+0.00%)
Jun 29, 2003
4068
4099
4022
4031
1,432,135,936
-36.60(-0.90%)
Jun 27, 2003
4042
4073
4041
4068
1,304,274,048
+26.10(+0.65%)
Jun 26, 2003
4068
4077
4029
4042
1,502,692,992
-26.20(-0.64%)
Jun 25, 2003
4061
4090
4050
4068
2,014,435,968
+7.00(+0.17%)
Jun 24, 2003
4088
4095
4052
4061
1,631,847,040
-27.00(-0.66%)
Jun 23, 2003
4160
4160
4081
4088
1,330,486,016
+0.00(+0.00%)
Jun 22, 2003
4160
4160
4081
4088
1,330,486,016
-72.20(-1.74%)
Jun 20, 2003
4132
4169
4119
4160
1,359,239,936
+28.60(+0.69%)
Jun 19, 2003
4207
4211
4129
4132
1,587,501,952
-75.50(-1.79%)
Jun 18, 2003
4190
4219
4173
4207
2,034,306,944
+16.60(+0.40%)
Jun 17, 2003
4153
4199
4153
4190
2,071,921,024
+37.50(+0.90%)
Jun 16, 2003
4134
4174
4112
4153
1,390,217,984
+0.00(+0.00%)
Jun 15, 2003
4134
4174
4112
4153
1,390,217,984
+18.80(+0.45%)
Jun 13, 2003
4161
4180
4125
4134
1,179,667,968
-27.20(-0.65%)
Jun 12, 2003
4150
4194
4150
4161
1,905,479,040
+11.10(+0.27%)
Jun 11, 2003
4113
4162
4113
4150
2,018,955,008
+37.20(+0.90%)
Jun 10, 2003
4129
4132
4109
4113
1,815,480,960
-16.10(-0.39%)
Jun 09, 2003
4151
4151
4101
4129
1,246,896,000
+0.00(+0.00%)
Jun 08, 2003
4151
4151
4101
4129
1,246,896,000
-21.70(-0.52%)
Jun 06, 2003
4104
4178
4104
4151
1,985,064,960
+46.50(+1.13%)
Jun 05, 2003
4127
4148
4083
4104
1,833,427,968
-22.30(-0.54%)
Jun 04, 2003
4116
4144
4093
4127
1,838,605,952
+10.90(+0.26%)
Jun 03, 2003
4129
4129
4074
4116
1,377,443,968
-13.60(-0.33%)
Jun 02, 2003
4048
4129
4048
4129
1,350,023,040
+0.00(+0.00%)
Jun 01, 2003
4048
4129
4048
4129
1,350,023,040
+81.20(+2.01%)
May 30, 2003
4084
4096
4048
4048
1,936,391,936
-35.50(-0.87%)
May 29, 2003
4072
4096
4044
4084
1,501,105,024
+11.70(+0.29%)
May 28, 2003
3992
4073
3992
4072
1,738,764,032
+79.50(+1.99%)
May 27, 2003
3980
4001
3920
3992
1,842,216,960
+12.60(+0.32%)
May 26, 2003
3980
3980
3980
3980
0
+0.00(+0.00%)
May 25, 2003
3980
3980
3980
3980
0
+0.00(+0.00%)
May 23, 2003
3990
4012
3954
3980
1,633,115,008
-10.70(-0.27%)
May 22, 2003
3936
3990
3936
3990
1,687,139,968
+54.10(+1.37%)
May 21, 2003
3972
3972
3908
3936
1,614,951,040
-35.20(-0.89%)
May 20, 2003
3941
3985
3928
3972
2,020,429,952
+30.30(+0.77%)
May 19, 2003
4049
4049
3932
3941
1,335,744,000
+0.00(+0.00%)
May 18, 2003
4049
4049
3932
3941
1,335,744,000
-107.70(-2.66%)
May 16, 2003
4011
4081
4011
4049
1,816,407,040
+37.90(+0.94%)
May 15, 2003
3975
4020
3966
4011
1,533,675,008
+36.10(+0.91%)
May 14, 2003
4000
4023
3972
3975
1,590,544,000
-24.90(-0.62%)
May 13, 2003
3987
4009
3976
4000
1,332,898,944
+12.50(+0.31%)
May 12, 2003
3969
3991
3941
3987
1,056,403,968
+0.00(+0.00%)
May 11, 2003
3969
3991
3941
3987
1,056,403,968
+18.00(+0.45%)
May 09, 2003
3929
3974
3913
3969
1,372,545,024
+40.50(+1.03%)
May 08, 2003
3993
3993
3920
3929
1,684,496,000
-64.00(-1.60%)
May 07, 2003
4006
4038
3982
3993
1,828,498,944
-13.50(-0.34%)
May 06, 2003
3953
4007
3953
4006
1,628,738,944
+53.80(+1.36%)
May 05, 2003
3953
3953
3953
3953
0
+0.00(+0.00%)
May 04, 2003
3953
3953
3953
3953
0
+0.00(+0.00%)
May 02, 2003
3880
3953
3880
3953
1,443,053,056
+72.50(+1.87%)
May 01, 2003
3926
3926
3875
3880
934,236,032
-45.90(-1.17%)
Apr 30, 2003
3928
3943
3912
3926
1,652,092,032
-1.80(-0.05%)
Apr 29, 2003
3940
3976
3915
3928
1,810,669,952
-12.50(-0.32%)
Apr 28, 2003
3870
3943
3856
3940
1,208,579,968
+0.00(+0.00%)
Apr 27, 2003
3870
3943
3856
3940
1,208,579,968
+70.10(+1.81%)
Apr 25, 2003
3899
3919
3860
3870
1,380,173,952
-28.80(-0.74%)
Apr 24, 2003
3966
3978
3892
3899
1,506,461,952
-67.50(-1.70%)
Apr 23, 2003
3918
3997
3918
3966
1,707,234,944
+48.80(+1.25%)
Apr 22, 2003
3889
3924
3874
3918
970,974,976
+28.50(+0.73%)
Apr 21, 2003
3889
3889
3889
3889
0
+0.00(+0.00%)
Apr 20, 2003
3889
3889
3889
3889
0
+0.00(+0.00%)
Apr 18, 2003
3889
3889
3889
3889
0
+0.00(+0.00%)
Apr 17, 2003
3855
3905
3826
3889
1,048,616,000
+34.30(+0.89%)
Apr 16, 2003
3917
3968
3850
3855
1,796,312,064
-62.00(-1.58%)
Apr 15, 2003
3849
3926
3849
3917
1,425,491,968
+67.50(+1.75%)
Apr 14, 2003
3808
3857
3801
3849
1,049,779,008
+0.00(+0.00%)
Apr 13, 2003
3808
3857
3801
3849
1,049,779,008
+41.30(+1.08%)
Apr 11, 2003
3803
3871
3803
3808
1,239,380,992
+4.80(+0.13%)
Apr 10, 2003
3861
3871
3803
3803
1,322,265,984
-58.10(-1.50%)
Apr 09, 2003
3869
3907
3824
3861
1,518,967,040
-7.40(-0.19%)
Apr 08, 2003
3936
3936
3868
3869
1,606,528,000
-67.00(-1.70%)
Apr 07, 2003
3814
3962
3814
3936
1,699,069,056
+0.00(+0.00%)
Apr 06, 2003
3814
3962
3814
3936
1,699,069,056
+121.40(+3.18%)
Apr 05, 2003
3771
3842
3752
3814
1,489,198,976
+43.30(+1.15%)
Apr 04, 2003
3753
3808
3744
3771
1,730,925,952
+17.70(+0.47%)
Apr 03, 2003
3685
3778
3682
3753
1,757,136,000
+68.60(+1.86%)
Apr 02, 2003
3613
3692
3612
3685
1,390,913,024
+71.50(+1.98%)
Apr 01, 2003
3708
3708
3581
3613
1,399,643,008
+0.00(+0.00%)
Mar 31, 2003
3708
3708
3581
3613
1,399,643,008
-95.20(-2.57%)
Mar 29, 2003
3729
3753
3696
3708
1,289,804,032
-20.60(-0.55%)
Mar 28, 2003
3793
3793
3712
3729
1,581,657,984
-64.00(-1.69%)
Mar 27, 2003
3762
3810
3735
3793
1,609,739,008
+31.10(+0.83%)
Mar 26, 2003
3743
3783
3660
3762
1,799,558,016
+18.70(+0.50%)
Mar 25, 2003
3861
3861
3734
3743
1,199,204,992
+0.00(+0.00%)
Mar 24, 2003
3861
3861
3734
3743
1,199,204,992
-117.80(-3.05%)
Mar 22, 2003
3766
3882
3766
3861
1,719,233,024
+95.40(+2.53%)
Mar 21, 2003
3765
3791
3716
3766
1,724,374,016
+0.30(+0.01%)
Mar 20, 2003
3747
3828
3716
3765
2,562,979,072
+18.10(+0.48%)
Mar 19, 2003
3722
3811
3714
3747
2,631,886,080
+25.00(+0.67%)
Mar 18, 2003
3602
3774
3525
3722
1,479,570,048
+0.00(+0.00%)
Mar 17, 2003
3602
3774
3525
3722
1,479,570,048
+120.50(+3.35%)
Mar 15, 2003
3487
3613
3487
3602
2,346,881,024
+114.90(+3.30%)
Mar 14, 2003
3287
3489
3287
3487
2,144,601,984
+199.90(+6.08%)
Mar 13, 2003
3453
3466
3278
3287
2,141,170,048
-165.70(-4.80%)
Mar 12, 2003
3436
3468
3400
3453
1,890,916,992
+16.60(+0.48%)
Mar 11, 2003
3492
3502
3434
3436
1,444,877,056
+0.00(+0.00%)
Mar 10, 2003
3492
3502
3434
3436
1,444,877,056
-55.50(-1.59%)
Mar 08, 2003
3555
3555
3467
3492
1,671,431,040
-63.80(-1.79%)
Mar 07, 2003
3564
3590
3526
3555
1,478,760,960
-8.10(-0.23%)
Mar 06, 2003
3625
3625
3559
3564
2,026,179,968
-61.80(-1.70%)
Mar 05, 2003
3685
3685
3613
3625
1,692,176,000
-59.40(-1.61%)
Mar 04, 2003
3656
3715
3641
3685
1,383,021,952
+0.00(+0.00%)
Mar 03, 2003
3656
3715
3641
3685
1,383,021,952
+29.10(+0.80%)
Mar 01, 2003
3570
3656
3554
3656
1,792,365,056
+85.70(+2.40%)
Feb 28, 2003
3593
3627
3535
3570
2,153,783,040
-23.40(-0.65%)
Feb 27, 2003
3622
3652
3559
3593
1,755,561,984
-28.20(-0.78%)
Feb 26, 2003
3702
3702
3592
3622
1,883,065,984
-80.30(-2.17%)
Feb 25, 2003
3727
3746
3700
3702
1,221,485,056
+0.00(+0.00%)
Feb 24, 2003
3727
3746
3700
3702
1,221,485,056
-25.30(-0.68%)
Feb 22, 2003
3687
3727
3660
3727
1,382,086,016
+39.80(+1.08%)
Feb 21, 2003
3658
3725
3656
3687
1,700,740,992
+29.00(+0.79%)
Feb 20, 2003
3730
3738
3658
3658
1,689,451,008
-71.20(-1.91%)
Feb 19, 2003
3692
3747
3670
3730
1,594,781,952
+37.10(+1.00%)
Feb 18, 2003
3612
3692
3612
3692
1,185,132,032
+0.00(+0.00%)
Feb 17, 2003
3612
3692
3612
3692
1,185,132,032
+80.50(+2.23%)
Feb 15, 2003
3611
3684
3602
3612
2,022,443,008
+1.10(+0.03%)
Feb 14, 2003
3616
3641
3569
3611
1,859,634,944
-5.30(-0.15%)
Feb 13, 2003
3669
3669
3613
3616
1,487,495,936
-53.10(-1.45%)
Feb 12, 2003
3579
3675
3579
3669
1,561,575,040
+90.10(+2.52%)
Feb 11, 2003
3599
3626
3568
3579
1,312,851,968
+0.00(+0.00%)
Feb 10, 2003
3599
3626
3568
3579
1,312,851,968
-20.10(-0.56%)
Feb 08, 2003
3597
3639
3568
3599
1,534,146,944
+2.20(+0.06%)
Feb 07, 2003
3679
3690
3564
3597
1,839,687,936
-81.70(-2.22%)
Feb 06, 2003
3590
3679
3569
3679
1,616,247,040
+88.60(+2.47%)
Feb 05, 2003
3689
3689
3590
3590
1,731,698,048
-99.30(-2.69%)
Feb 04, 2003
3567
3699
3567
3689
1,772,630,016
+0.00(+0.00%)
Feb 03, 2003
3567
3699
3567
3689
1,772,630,016
+122.00(+3.42%)
Feb 01, 2003
3579
3580
3511
3567
1,776,376,064
-11.30(-0.32%)
Jan 31, 2003
3484
3580
3484
3579
2,170,263,040
+94.90(+2.72%)
Jan 30, 2003
3490
3494
3392
3484
2,604,080,896
-6.20(-0.18%)
Jan 29, 2003
3481
3538
3464
3490
2,396,112,896
+9.20(+0.26%)
Jan 28, 2003
3604
3604
3460
3481
2,324,957,952
+0.00(+0.00%)
Jan 27, 2003
3604
3604
3460
3481
2,324,957,952
-122.90(-3.41%)
Jan 25, 2003
3622
3665
3584
3604
2,154,926,080
-18.50(-0.51%)
Jan 24, 2003
3678
3722
3622
3622
2,089,406,976
-55.80(-1.52%)
Jan 23, 2003
3737
3753
3658
3678
2,142,957,056
-58.70(-1.57%)
Jan 22, 2003
3779
3815
3737
3737
1,527,282,048
-41.90(-1.11%)
Jan 21, 2003
3821
3853
3774
3779
1,494,781,952
+0.00(+0.00%)
Jan 20, 2003
3821
3853
3774
3779
1,494,781,952
-42.00(-1.10%)
Jan 18, 2003
3882
3882
3821
3821
1,856,027,008
-61.20(-1.58%)
Jan 17, 2003
3888
3901
3863
3882
1,515,970,048
-6.00(-0.15%)
Jan 16, 2003
3946
3963
3880
3888
1,667,456,000
-57.80(-1.46%)
Jan 15, 2003
3948
3984
3924
3946
1,648,611,968
-2.70(-0.07%)
Jan 14, 2003
3974
4020
3922
3948
1,611,201,024
+0.00(+0.00%)
Jan 13, 2003
3974
4020
3922
3948
1,611,201,024
-25.80(-0.65%)
Jan 11, 2003
3934
3997
3926
3974
1,878,344,960
+40.10(+1.02%)
Jan 10, 2003
3925
3942
3866
3934
1,951,196,032
+9.20(+0.23%)
Jan 09, 2003
3957
3957
3907
3925
1,634,166,016
-32.60(-0.82%)
Jan 08, 2003
4001
4015
3925
3957
1,285,890,048
-44.00(-1.10%)
Jan 07, 2003
4005
4026
3931
4001
1,123,293,952
+0.00(+0.00%)
Jan 06, 2003
4005
4026
3931
4001
1,123,293,952
-3.60(-0.09%)
Jan 04, 2003
4010
4028
3991
4005
802,180,992
-4.50(-0.11%)
Jan 03, 2003
3940
4010
3916
4010
824,017,984
+69.10(+1.75%)
Jan 02, 2003
3940
3940
3940
3940
0
+0.00(+0.00%)
Jan 01, 2003
3901
3949
3891
3940
208,460,992
+39.80(+1.02%)
Dec 31, 2002
3829
3904
3805
3901
433,616,000
+0.00(+0.00%)
Dec 30, 2002
3829
3904
3805
3901
433,616,000
+71.20(+1.86%)
Dec 28, 2002
3942
3944
3822
3829
328,344,000
-112.70(-2.86%)
Dec 27, 2002
3942
3942
3942
3942
0
+0.00(+0.00%)
Dec 26, 2002
3942
3942
3942
3942
0
+0.00(+0.00%)
Dec 25, 2002
3937
3958
3923
3942
137,719,008
+5.20(+0.13%)
Dec 24, 2002
3890
3937
3888
3937
584,865,984
+0.00(+0.00%)
Dec 23, 2002
3890
3937
3888
3937
584,865,984
+47.00(+1.21%)
Dec 21, 2002
3841
3893
3841
3890
1,233,070,976
+48.50(+1.26%)
Dec 20, 2002
3835
3907
3803
3841
1,518,155,008
+6.20(+0.16%)
Dec 19, 2002
3909
3911
3828
3835
1,837,026,048
-73.50(-1.88%)
Dec 18, 2002
3984
4000
3906
3909
1,772,308,992
-75.30(-1.89%)
Dec 17, 2002
3878
3988
3847
3984
1,469,197,056
+0.00(+0.00%)
Dec 16, 2002
3878
3988
3847
3984
1,469,197,056
+105.90(+2.73%)
Dec 14, 2002
3935
3962
3839
3878
1,305,731,968
-57.20(-1.45%)
Dec 13, 2002
3975
3982
3916
3935
1,920,020,992
-39.60(-1.00%)
Dec 12, 2002
3925
3995
3920
3975
1,899,480,960
+49.90(+1.27%)
Dec 11, 2002
3934
3986
3912
3925
1,670,627,968
-8.90(-0.23%)
Dec 10, 2002
4014
4040
3934
3934
1,272,599,040
+0.00(+0.00%)
Dec 09, 2002
4014
4040
3934
3934
1,272,599,040
-79.60(-1.98%)
Dec 07, 2002
4032
4050
3932
4014
1,364,604,032
-18.90(-0.47%)
Dec 06, 2002
4049
4110
4020
4032
1,727,804,032
-16.20(-0.40%)
Dec 05, 2002
4075
4075
4023
4049
1,599,691,008
-26.80(-0.66%)
Dec 04, 2002
4154
4154
4071
4075
1,519,425,024
-78.90(-1.90%)
Dec 03, 2002
4169
4219
4150
4154
1,529,518,976
+0.00(+0.00%)
Dec 02, 2002
4169
4219
4150
4154
1,529,518,976
-15.10(-0.36%)
Nov 30, 2002
4185
4207
4130
4169
1,371,248,000
-16.00(-0.38%)
Nov 29, 2002
4144
4202
4139
4185
1,516,835,968
+41.20(+0.99%)
Nov 28, 2002
4071
4146
4061
4144
1,738,392,064
+73.20(+1.80%)
Nov 27, 2002
4122
4142
4058
4071
2,002,819,968
-51.20(-1.24%)
Nov 26, 2002
4175
4198
4108
4122
1,573,715,968
+0.00(+0.00%)
Nov 25, 2002
4175
4198
4108
4122
1,573,715,968
-53.00(-1.27%)
Nov 23, 2002
4190
4225
4163
4175
1,902,718,976
-14.80(-0.35%)
Nov 22, 2002
4095
4195
4095
4190
2,311,368,960
+95.10(+2.32%)
Nov 21, 2002
4096
4118
4069
4095
1,586,427,008
-1.60(-0.04%)
Nov 20, 2002
4116
4117
4071
4096
1,826,348,032
-19.50(-0.47%)
Nov 19, 2002
4092
4165
4087
4116
1,548,176,000
+0.00(+0.00%)
Nov 18, 2002
4092
4165
4087
4116
1,548,176,000
+24.40(+0.60%)
Nov 16, 2002
4053
4117
4053
4092
1,910,183,040
+38.50(+0.95%)
Nov 15, 2002
4029
4064
3985
4053
2,664,134,912
+23.70(+0.59%)
Nov 14, 2002
4085
4085
3987
4029
2,422,632,960
-55.70(-1.36%)
Nov 13, 2002
4016
4085
4014
4085
2,505,847,040
+69.50(+1.73%)
Nov 12, 2002
4035
4044
3961
4016
1,376,824,064
+0.00(+0.00%)
Nov 11, 2002
4035
4044
3961
4016
1,376,824,064
-19.00(-0.47%)
Nov 09, 2002
4081
4092
4026
4035
1,939,232,000
-46.70(-1.14%)
Nov 08, 2002
4104
4147
4073
4081
1,748,964,992
-22.40(-0.55%)
Nov 07, 2002
4146
4192
4101
4104
2,478,157,056
-42.40(-1.02%)
Nov 06, 2002
4142
4146
4083
4146
2,705,989,888
+4.60(+0.11%)
Nov 05, 2002
3997
4143
3997
4142
1,719,875,968
+0.00(+0.00%)
Nov 04, 2002
3997
4143
3997
4142
1,719,875,968
+144.50(+3.62%)
Nov 02, 2002
4040
4040
3953
3997
2,041,794,944
-42.70(-1.06%)
Nov 01, 2002
4003
4073
3979
4040
1,664,973,056
+37.00(+0.92%)
Oct 31, 2002
3936
4003
3935
4003
1,298,032,000
+66.80(+1.70%)
Oct 30, 2002
4090
4090
3919
3936
1,673,043,968
-154.60(-3.78%)
Oct 29, 2002
4051
4148
4051
4090
1,108,893,952
+0.00(+0.00%)
Oct 28, 2002
4051
4148
4051
4090
1,108,893,952
+39.40(+0.97%)
Oct 25, 2002
4104
4104
4020
4051
1,293,878,016
-52.60(-1.28%)
Oct 24, 2002
4007
4108
4007
4104
1,606,631,040
+96.80(+2.42%)
Oct 23, 2002
4119
4167
4007
4007
1,436,536,064
-112.00(-2.72%)
Oct 22, 2002
4134
4185
4109
4119
1,589,150,976
-14.90(-0.36%)
Oct 21, 2002
4130
4156
4086
4134
1,120,832,000
+0.00(+0.00%)
Oct 20, 2002
4130
4156
4086
4134
1,120,832,000
+3.30(+0.08%)
Oct 18, 2002
4171
4198
4075
4130
1,559,358,976
-40.20(-0.96%)
Oct 17, 2002
4058
4189
4058
4171
2,210,395,904
+113.00(+2.78%)
Oct 16, 2002
4130
4180
4032
4058
1,868,695,040
-72.60(-1.76%)
Oct 15, 2002
3932
4130
3932
4130
1,795,992,960
+198.70(+5.05%)
Oct 14, 2002
3953
3993
3908
3932
1,191,616,000
+0.00(+0.00%)
Oct 13, 2002
3953
3993
3908
3932
1,191,616,000
-21.80(-0.55%)
Oct 11, 2002
3777
3953
3777
3953
1,927,910,016
+176.10(+4.66%)
Oct 10, 2002
3742
3780
3663
3777
1,741,465,984
+34.90(+0.93%)
Oct 09, 2002
3730
3778
3704
3742
1,768,134,016
+11.90(+0.32%)
Oct 08, 2002
3781
3840
3724
3730
1,464,270,976
-50.40(-1.33%)
Oct 07, 2002
3814
3814
3733
3781
1,365,342,976
+0.00(+0.00%)
Oct 06, 2002
3814
3814
3733
3781
1,365,342,976
-32.90(-0.86%)
Oct 04, 2002
3880
3886
3794
3814
1,563,720,960
-66.50(-1.71%)
Oct 03, 2002
3905
3962
3856
3880
1,732,008,960
-25.00(-0.64%)
Oct 02, 2002
3797
3926
3797
3905
1,915,719,936
+107.90(+2.84%)
Oct 01, 2002
3722
3806
3690
3797
1,801,208,064
+75.60(+2.03%)
Sep 30, 2002
3907
3907
3670
3722
2,298,956,032
+0.00(+0.00%)
Sep 29, 2002
3907
3907
3670
3722
2,298,956,032
-185.40(-4.75%)
Sep 27, 2002
3851
3920
3831
3907
1,449,880,960
+56.60(+1.47%)
Sep 26, 2002
3696
3851
3696
3851
1,973,982,976
+154.30(+4.17%)
Sep 25, 2002
3671
3772
3624
3696
2,047,010,048
+25.20(+0.69%)
Sep 24, 2002
3739
3761
3610
3671
2,019,212,032
-68.30(-1.83%)
Sep 23, 2002
3860
3925
3718
3739
1,271,054,976
+0.00(+0.00%)
Sep 22, 2002
3860
3925
3718
3739
1,271,054,976
-120.70(-3.13%)
Sep 20, 2002
3814
4064
3756
3860
125,979,904
+46.60(+1.22%)
Sep 19, 2002
3865
3897
3782
3814
2,066,998,016
-51.90(-1.34%)
Sep 18, 2002
4025
4025
3865
3865
1,665,564,032
-159.80(-3.97%)
Sep 17, 2002
4044
4150
4015
4025
1,502,483,968
-19.10(-0.47%)
Sep 16, 2002
4008
4068
3974
4044
902,449,024
+0.00(+0.00%)
Sep 15, 2002
4008
4068
3974
4044
902,449,024
+36.30(+0.91%)
Sep 13, 2002
4085
4085
3928
4008
1,792,390,016
-76.90(-1.88%)
Sep 12, 2002
4211
4211
4079
4085
1,737,950,976
-125.80(-2.99%)
Sep 11, 2002
4176
4246
4129
4211
1,121,108,992
+35.20(+0.84%)
Sep 10, 2002
4062
4178
4062
4176
1,312,628,992
+113.10(+2.78%)
Sep 09, 2002
4107
4107
4036
4062
1,008,748,032
+0.00(+0.00%)
Sep 08, 2002
4107
4107
4036
4062
1,008,748,032
-44.80(-1.09%)
Sep 06, 2002
4011
4138
3982
4107
1,281,620,992
+96.20(+2.40%)
Sep 05, 2002
4027
4065
3919
4011
1,635,533,952
-16.00(-0.40%)
Sep 04, 2002
4029
4072
3990
4027
1,578,397,952
-1.70(-0.04%)
Sep 03, 2002
4181
4181
3991
4029
1,676,898,048
-152.20(-3.64%)
Sep 02, 2002
4227
4227
4156
4181
663,089,984
+0.00(+0.00%)
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.