Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

S&P 500 Growth Ishares ETF (NY: IVW )

92.21 +0.27 (+0.29%)
Official Closing Price Updated: 8:00 PM EDT, Jun 14, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2003 10.58 10.58 10.43 10.49 1,539,047 -0.10(-0.95%)
Sep 29, 2003 10.57 10.63 10.52 10.59 248,985 +0.05(+0.45%)
Sep 26, 2003 10.52 10.59 10.51 10.54 643,575 +0.01(+0.08%)
Sep 25, 2003 10.66 10.72 10.53 10.53 596,496 -0.10(-0.93%)
Sep 24, 2003 10.87 10.87 10.63 10.63 588,730 -0.22(-2.05%)
Sep 23, 2003 10.76 10.85 10.76 10.85 596,981 +0.08(+0.75%)
Sep 22, 2003 10.83 10.83 10.73 10.77 531,944 -0.13(-1.17%)
Sep 19, 2003 10.96 10.96 10.87 10.90 356,247 -0.05(-0.45%)
Sep 18, 2003 10.81 10.97 10.81 10.95 578,538 +0.09(+0.85%)
Sep 17, 2003 10.84 10.84 10.84 10.86 304,800 -0.01(-0.09%)
Sep 16, 2003 10.73 10.87 10.73 10.87 343,628 +0.14(+1.27%)
Sep 15, 2003 10.76 10.77 10.70 10.73 331,494 -0.05(-0.44%)
Sep 12, 2003 10.71 10.78 10.62 10.78 381,971 +0.03(+0.29%)
Sep 11, 2003 10.72 10.79 10.67 10.75 300,432 +0.09(+0.89%)
Sep 10, 2003 10.72 10.78 10.64 10.65 238,792 -0.09(-0.88%)
Sep 09, 2003 10.81 10.82 10.72 10.75 474,187 -0.10(-0.91%)
Sep 08, 2003 10.78 10.86 10.74 10.85 339,260 +0.11(+1.02%)
Sep 05, 2003 10.75 10.81 10.69 10.74 325,185 -0.05(-0.46%)
Sep 04, 2003 10.77 10.81 10.71 10.79 1,273,560 +0.03(+0.25%)
Sep 03, 2003 10.72 10.82 10.72 10.76 637,751 +0.06(+0.60%)
Sep 02, 2003 10.57 10.71 10.51 10.70 475,643 +0.16(+1.53%)
Aug 29, 2003 10.04 10.55 10.04 10.54 865,380 +0.04(+0.39%)
Aug 28, 2003 10.49 10.52 10.40 10.50 437,786 +0.05(+0.47%)
Aug 27, 2003 10.42 10.46 10.40 10.45 418,372 -0.01(-0.08%)
Aug 26, 2003 10.39 10.45 10.29 10.45 1,111,938 +0.04(+0.36%)
Aug 25, 2003 10.37 10.42 10.33 10.42 525,149 +0.02(+0.24%)
Aug 22, 2003 10.56 10.56 10.37 10.39 281,503 -0.06(-0.57%)
Aug 21, 2003 10.49 10.51 10.40 10.45 601,835 +0.02(+0.16%)
Aug 20, 2003 10.39 10.47 10.39 10.44 538,254 -0.02(-0.16%)
Aug 19, 2003 10.48 10.48 10.37 10.45 527,576 +0.00(+0.02%)
Aug 18, 2003 10.38 10.46 10.34 10.45 667,357 +0.12(+1.16%)
Aug 15, 2003 10.32 10.36 10.29 10.33 118,910 +0.05(+0.52%)
Aug 14, 2003 10.28 10.33 10.23 10.28 637,265 +0.02(+0.24%)
Aug 13, 2003 10.33 10.33 10.21 10.25 669,784 -0.10(-0.96%)
Aug 12, 2003 10.24 10.35 10.21 10.35 193,169 +0.12(+1.17%)
Aug 11, 2003 10.23 10.30 10.19 10.23 566,404 +0.01(+0.14%)
Aug 08, 2003 10.24 10.26 10.17 10.22 603,291 +0.01(+0.10%)
Aug 07, 2003 10.08 10.22 10.05 10.21 669,784 +0.11(+1.10%)
Aug 06, 2003 10.09 10.20 10.03 10.10 1,816,668 +0.05(+0.51%)
Aug 05, 2003 10.28 10.30 10.04 10.04 1,825,890 -0.26(-2.54%)
Aug 04, 2003 10.27 10.34 10.12 10.31 1,112,424 +0.04(+0.38%)
Aug 01, 2003 10.32 10.33 10.23 10.27 298,005 -0.09(-0.84%)
Jul 31, 2003 10.40 10.54 10.33 10.35 438,271 +0.05(+0.50%)
Jul 30, 2003 10.38 10.38 10.29 10.30 577,567 -0.02(-0.24%)
Jul 29, 2003 10.43 10.44 10.27 10.33 914,401 -0.08(-0.73%)
Jul 28, 2003 10.42 10.48 10.36 10.40 801,314 -0.03(-0.32%)
Jul 25, 2003 10.30 10.45 10.22 10.44 1,427,902 +0.15(+1.48%)
Jul 24, 2003 10.42 10.49 10.26 10.28 713,951 -0.09(-0.85%)
Jul 23, 2003 10.37 10.38 10.25 10.37 374,690 +0.03(+0.28%)
Jul 22, 2003 10.32 10.36 10.21 10.34 508,162 +0.08(+0.74%)
Jul 21, 2003 10.34 10.36 10.21 10.27 631,926 -0.16(-1.54%)
Jul 18, 2003 10.41 10.43 10.30 10.43 441,669 +0.08(+0.82%)
Jul 17, 2003 10.41 10.45 10.29 10.34 611,542 -0.15(-1.43%)
Jul 16, 2003 10.54 10.54 10.40 10.49 603,776 -0.01(-0.06%)
Jul 15, 2003 10.57 10.59 10.46 10.50 419,828 -0.04(-0.37%)
Jul 14, 2003 10.64 10.68 10.51 10.54 518,840 +0.04(+0.35%)
Jul 11, 2003 10.45 10.53 10.41 10.50 975,555 +0.08(+0.77%)
Jul 10, 2003 10.41 10.46 10.32 10.42 1,237,159 -0.10(-0.92%)
Jul 09, 2003 10.60 10.63 10.46 10.52 427,594 -0.08(-0.76%)
Jul 08, 2003 10.54 10.63 10.51 10.60 368,381 +0.03(+0.27%)
Jul 07, 2003 10.49 10.59 10.49 10.57 757,147 +0.22(+2.09%)
Jul 03, 2003 10.40 10.48 10.30 10.35 395,560 -0.10(-0.93%)
Jul 02, 2003 10.33 10.46 10.33 10.45 291,695 +0.12(+1.12%)
Jul 01, 2003 10.20 10.34 10.10 10.33 1,097,378 +0.12(+1.13%)
Jun 30, 2003 10.33 10.33 10.19 10.22 494,087 -0.00(-0.04%)
Jun 27, 2003 10.31 10.39 10.22 10.22 313,536 -0.12(-1.12%)
Jun 26, 2003 10.21 10.36 10.21 10.34 862,468 +0.09(+0.90%)
Jun 25, 2003 10.34 10.42 10.20 10.25 355,276 -0.10(-0.96%)
Jun 24, 2003 10.34 10.40 10.28 10.35 446,037 +0.02(+0.22%)
Jun 23, 2003 10.37 10.40 10.25 10.32 324,699 -0.08(-0.77%)
Jun 20, 2003 10.50 10.51 10.40 10.40 1,188,139 -0.01(-0.14%)
Jun 19, 2003 10.58 10.60 10.41 10.42 629,014 -0.16(-1.48%)
Jun 18, 2003 10.56 10.66 10.52 10.57 841,113 -0.02(-0.16%)
Jun 17, 2003 10.59 10.64 10.52 10.59 653,767 +0.05(+0.49%)
Jun 16, 2003 10.32 10.54 10.32 10.54 475,643 +0.22(+2.12%)
Jun 13, 2003 10.41 10.45 10.24 10.32 582,421 -0.10(-0.97%)
Jun 12, 2003 10.46 10.46 10.33 10.42 308,683 +0.02(+0.22%)
Jun 11, 2003 10.30 10.41 10.26 10.40 790,151 +0.09(+0.92%)
Jun 10, 2003 10.27 10.30 10.20 10.30 552,329 +0.12(+1.19%)
Jun 09, 2003 10.21 10.29 10.16 10.18 1,219,686 -0.09(-0.90%)
Jun 06, 2003 10.43 10.50 10.25 10.28 623,190 -0.04(-0.36%)
Jun 05, 2003 10.24 10.31 10.19 10.31 2,405,399 +0.01(+0.14%)
Jun 04, 2003 10.16 10.30 10.12 10.30 371,778 +0.14(+1.40%)
Jun 03, 2003 10.05 10.16 10.04 10.16 361,101 +0.09(+0.94%)
Jun 02, 2003 10.17 10.20 10.03 10.06 1,176,005 -0.04(-0.39%)
May 30, 2003 10.03 10.11 9.997 10.10 1,327,434 +0.14(+1.41%)
May 29, 2003 9.993 10.10 9.921 9.960 622,219 -0.00(-0.02%)
May 28, 2003 9.987 10.03 9.933 9.962 2,177,769 +0.01(+0.14%)
May 27, 2003 9.715 9.978 9.715 9.947 405,753 +0.18(+1.81%)
May 23, 2003 9.783 9.807 9.727 9.770 693,081 +0.00(+0.02%)
May 22, 2003 9.698 9.855 9.694 9.768 497,484 +0.06(+0.62%)
May 21, 2003 9.684 9.729 9.626 9.708 506,220 +0.01(+0.15%)
May 20, 2003 9.752 9.764 9.599 9.694 887,221 -0.04(-0.42%)
May 19, 2003 9.914 9.929 9.694 9.735 459,627 -0.24(-2.40%)
May 16, 2003 10.03 10.05 9.943 9.974 565,919 -0.07(-0.72%)
May 15, 2003 10.05 10.08 9.964 10.05 613,968 +0.07(+0.66%)
May 14, 2003 10.09 10.09 9.931 9.980 886,736 -0.02(-0.21%)
May 13, 2003 10.04 10.08 9.982 10.00 897,413 -0.07(-0.68%)
May 12, 2003 9.933 10.08 9.914 10.07 439,727 +0.15(+1.54%)
May 09, 2003 9.867 9.954 9.822 9.917 276,164 +0.12(+1.20%)
May 08, 2003 9.774 9.888 9.758 9.799 679,005 -0.08(-0.85%)
May 07, 2003 9.908 9.972 9.853 9.884 675,608 -0.06(-0.64%)
May 06, 2003 9.836 10.00 9.836 9.947 1,466,730 +0.09(+0.90%)
May 05, 2003 9.917 9.935 9.824 9.859 3,250,394 -0.02(-0.25%)
May 02, 2003 9.743 9.902 9.725 9.884 811,506 +0.15(+1.50%)
May 01, 2003 9.752 9.801 9.620 9.737 552,329 -0.03(-0.27%)
Apr 30, 2003 9.760 9.826 9.715 9.764 1,108,541 -0.03(-0.32%)
Apr 29, 2003 9.801 9.865 9.729 9.795 1,262,883 +0.03(+0.34%)
Apr 28, 2003 9.626 9.811 9.610 9.762 459,627 +0.16(+1.72%)
Apr 25, 2003 9.733 9.735 9.558 9.597 553,300 -0.09(-0.98%)
Apr 24, 2003 9.663 9.778 9.649 9.692 316,934 -0.07(-0.76%)
Apr 23, 2003 9.739 9.805 9.690 9.766 445,552 +0.04(+0.36%)
Apr 22, 2003 9.488 9.735 9.474 9.731 806,653 +0.20(+2.05%)
Apr 21, 2003 9.572 9.616 9.507 9.535 851,305 +0.01(+0.06%)
Apr 15, 2003 9.488 9.552 9.467 9.529 608,630 +0.03(+0.30%)
Apr 14, 2003 9.360 9.500 9.325 9.500 1,824,434 +0.17(+1.81%)
Apr 11, 2003 9.420 9.478 9.286 9.331 410,606 -0.02(-0.22%)
Apr 10, 2003 9.323 9.352 9.237 9.352 325,185 +0.05(+0.53%)
Apr 09, 2003 9.439 9.546 9.300 9.303 769,281 -0.15(-1.59%)
Apr 08, 2003 9.474 9.507 9.408 9.453 1,076,022 -0.01(-0.09%)
Apr 07, 2003 9.704 9.737 9.449 9.461 2,322,404 +0.00(+0.04%)
Apr 04, 2003 9.513 9.529 9.406 9.457 364,498 -0.01(-0.09%)
Apr 03, 2003 9.515 9.562 9.443 9.465 799,372 -0.00(-0.04%)
Apr 02, 2003 9.408 9.525 9.197 9.469 1,932,181 +0.25(+2.70%)
Apr 01, 2003 9.181 9.265 9.117 9.220 1,116,307 +0.10(+1.06%)
Mar 31, 2003 9.152 9.270 9.074 9.123 34,362,844 -0.20(-2.14%)
Mar 28, 2003 9.315 9.397 9.253 9.323 997,396 -0.06(-0.59%)
Mar 27, 2003 9.268 9.439 9.237 9.379 823,155 -0.00(-0.02%)
Mar 26, 2003 9.412 9.443 9.338 9.381 2,054,490 -0.06(-0.68%)
Mar 25, 2003 9.313 9.498 9.298 9.445 1,723,481 +0.12(+1.24%)
Mar 24, 2003 9.447 9.472 9.292 9.329 2,307,358 -0.33(-3.45%)
Mar 21, 2003 9.552 9.645 9.472 9.663 5,100,067 +0.23(+2.40%)
Mar 20, 2003 9.344 9.478 9.276 9.436 1,244,925 +0.00(+0.00%)
Mar 19, 2003 9.373 9.457 9.259 9.436 1,160,959 +0.09(+1.01%)
Mar 18, 2003 9.342 9.350 9.239 9.342 2,244,262 +0.01(+0.13%)
Mar 17, 2003 8.946 9.331 8.930 9.329 2,481,113 +0.35(+3.85%)
Mar 14, 2003 9.041 9.078 8.921 8.983 1,514,780 +0.02(+0.18%)
Mar 13, 2003 8.822 8.985 8.738 8.967 790,636 +0.29(+3.37%)
Mar 12, 2003 8.621 8.689 8.499 8.674 390,707 +0.06(+0.72%)
Mar 11, 2003 8.672 8.715 8.586 8.612 397,502 -0.04(-0.40%)
Mar 10, 2003 8.814 8.814 8.614 8.647 274,708 -0.25(-2.76%)
Mar 07, 2003 8.643 8.893 8.643 8.893 408,180 +0.11(+1.20%)
Mar 06, 2003 8.804 8.866 8.765 8.787 291,695 -0.08(-0.88%)
Mar 05, 2003 8.752 8.868 8.746 8.866 544,563 +0.08(+0.89%)
Mar 04, 2003 8.913 8.913 8.787 8.787 281,018 -0.11(-1.20%)
Mar 03, 2003 9.094 9.107 8.878 8.895 755,691 -0.07(-0.76%)
Feb 28, 2003 8.987 9.064 8.958 8.963 258,206 +0.02(+0.25%)
Feb 27, 2003 8.882 9.018 8.874 8.940 345,084 +0.11(+1.24%)
Feb 26, 2003 8.967 9.024 8.831 8.831 458,656 -0.14(-1.58%)
Feb 25, 2003 8.818 8.991 8.754 8.973 1,058,550 +0.07(+0.81%)
Feb 24, 2003 8.998 9.014 8.901 8.901 715,892 -0.17(-1.86%)
Feb 21, 2003 8.996 9.113 8.886 9.070 1,392,957 +0.10(+1.08%)
Feb 20, 2003 9.055 9.066 8.757 8.973 255,779 -0.01(-0.16%)
Feb 19, 2003 9.076 9.082 8.946 8.987 316,448 -0.11(-1.22%)
Feb 18, 2003 8.996 9.105 8.973 9.099 1,333,258 +0.19(+2.10%)
Feb 14, 2003 8.715 8.911 8.695 8.911 513,015 +0.20(+2.32%)
Feb 13, 2003 8.738 8.738 8.579 8.709 524,664 -0.04(-0.40%)
Feb 12, 2003 8.835 8.860 8.740 8.744 3,558,107 -0.08(-0.86%)
Feb 11, 2003 8.864 8.954 8.761 8.820 632,897 -0.07(-0.74%)
Feb 10, 2003 8.829 8.886 8.730 8.886 380,029 +0.09(+1.05%)
Feb 07, 2003 8.973 8.973 8.759 8.794 259,177 -0.08(-0.91%)
Feb 06, 2003 8.899 8.944 8.822 8.874 1,300,255 -0.03(-0.37%)
Feb 05, 2003 9.049 9.101 8.893 8.907 224,717 -0.04(-0.46%)
Feb 04, 2003 8.977 8.977 8.858 8.948 311,595 -0.11(-1.23%)
Feb 03, 2003 9.035 9.117 9.026 9.059 1,242,498 +0.06(+0.71%)
Jan 31, 2003 8.868 9.051 8.860 8.996 317,904 +0.07(+0.76%)
Jan 30, 2003 9.148 9.148 8.897 8.928 513,501 -0.20(-2.17%)
Jan 29, 2003 8.983 9.156 8.911 9.125 917,313 +0.10(+1.07%)
Jan 28, 2003 8.998 9.086 8.930 9.029 936,727 +0.11(+1.27%)
Jan 27, 2003 8.952 9.043 8.853 8.915 3,181,475 -0.14(-1.57%)
Jan 24, 2003 9.251 9.278 9.024 9.057 2,706,801 -0.25(-2.70%)
Jan 23, 2003 9.354 9.356 9.220 9.309 430,020 +0.06(+0.67%)
Jan 22, 2003 9.272 9.377 9.212 9.247 599,893 -0.06(-0.60%)
Jan 21, 2003 9.441 9.488 9.294 9.303 2,825,712 -0.13(-1.42%)
Jan 17, 2003 9.474 9.523 9.362 9.436 779,958 -0.15(-1.61%)
Jan 16, 2003 9.684 9.706 9.533 9.591 757,632 -0.04(-0.45%)
Jan 15, 2003 9.684 9.733 9.605 9.634 463,510 -0.15(-1.54%)
Jan 14, 2003 9.700 9.785 9.694 9.785 304,315 +0.07(+0.72%)
Jan 13, 2003 9.842 9.849 9.684 9.715 1,309,962 -0.01(-0.13%)
Jan 10, 2003 9.684 9.811 9.643 9.727 231,512 -0.02(-0.19%)
Jan 09, 2003 9.657 9.768 9.636 9.746 560,094 +0.17(+1.81%)
Jan 08, 2003 9.675 9.690 9.537 9.572 570,772 -0.11(-1.11%)
Jan 07, 2003 9.663 9.770 9.655 9.680 664,930 -0.02(-0.25%)
Jan 06, 2003 9.581 9.768 9.581 9.704 650,370 +0.14(+1.51%)
Jan 03, 2003 9.568 9.591 9.490 9.560 351,879 +0.00(+0.00%)
Jan 02, 2003 9.323 9.566 9.315 9.560 816,845 +0.31(+3.32%)
Dec 31, 2002 9.282 9.296 9.150 9.253 3,908,045 -0.04(-0.44%)
Dec 30, 2002 9.218 9.325 9.169 9.294 973,128 +0.05(+0.56%)
Dec 27, 2002 9.309 9.362 9.212 9.243 816,360 -0.08(-0.82%)
Dec 26, 2002 9.412 9.504 9.305 9.319 693,081 -0.08(-0.81%)
Dec 24, 2002 9.441 9.455 9.395 9.395 626,588 -0.05(-0.48%)
Dec 23, 2002 9.344 9.496 9.344 9.441 1,199,787 +0.06(+0.64%)
Dec 20, 2002 9.422 9.441 9.356 9.381 1,094,951 +0.07(+0.77%)
Dec 19, 2002 9.348 9.490 9.259 9.309 555,241 -0.06(-0.59%)
Dec 18, 2002 9.395 9.432 9.319 9.364 902,752 -0.11(-1.17%)
Dec 17, 2002 9.583 9.607 9.476 9.476 584,362 -0.11(-1.12%)
Dec 16, 2002 9.410 9.616 9.410 9.583 794,034 +0.16(+1.66%)
Dec 13, 2002 9.488 9.564 9.426 9.426 837,230 -0.18(-1.82%)
Dec 12, 2002 9.636 9.682 9.544 9.601 508,162 -0.07(-0.77%)
Dec 11, 2002 9.581 9.723 9.564 9.675 574,655 -0.00(-0.04%)
Dec 10, 2002 9.556 9.680 9.546 9.680 1,428,387 +0.12(+1.29%)
Dec 09, 2002 9.632 9.702 9.533 9.556 1,683,196 -0.15(-1.53%)
Dec 06, 2002 9.591 9.756 9.560 9.704 314,022 +0.01(+0.13%)
Dec 05, 2002 9.869 9.869 9.657 9.692 443,610 -0.09(-0.88%)
Dec 04, 2002 9.704 9.892 9.692 9.778 637,265 -0.02(-0.23%)
Dec 03, 2002 9.818 9.844 9.739 9.801 1,240,556 -0.13(-1.27%)
Dec 02, 2002 10.12 10.15 9.842 9.927 862,468 +0.01(+0.08%)
Nov 29, 2002 10.03 10.03 9.917 9.919 486,321 -0.06(-0.64%)
Nov 27, 2002 9.787 10.02 9.787 9.982 306,741 +0.23(+2.34%)
Nov 26, 2002 9.869 9.886 9.717 9.754 534,371 -0.16(-1.58%)
Nov 25, 2002 9.921 9.972 9.822 9.910 789,665 +0.00(+0.00%)
Nov 22, 2002 9.921 9.974 9.888 9.910 590,672 -0.04(-0.41%)
Nov 21, 2002 9.879 9.970 9.859 9.952 3,049,945 +0.14(+1.43%)
Nov 20, 2002 9.564 9.811 9.564 9.811 1,660,870 +0.21(+2.23%)
Nov 19, 2002 9.579 9.704 9.539 9.597 583,391 -0.06(-0.58%)
Nov 18, 2002 9.859 9.859 9.636 9.653 666,386 -0.09(-0.95%)
Nov 15, 2002 9.612 9.760 9.601 9.746 486,321 +0.03(+0.28%)
Nov 14, 2002 9.663 9.746 9.597 9.719 1,424,504 +0.21(+2.21%)
Nov 13, 2002 9.447 9.607 9.393 9.509 1,467,701 +0.07(+0.74%)
Nov 12, 2002 9.502 9.595 9.422 9.439 525,149 +0.02(+0.24%)
Nov 11, 2002 9.570 9.570 9.377 9.416 741,616 -0.16(-1.66%)
Nov 08, 2002 9.708 9.756 9.550 9.575 715,407 -0.11(-1.13%)
Nov 07, 2002 9.791 9.791 9.616 9.684 1,251,234 -0.14(-1.47%)
Nov 06, 2002 9.814 9.869 9.638 9.828 1,296,372 +0.07(+0.74%)
Nov 05, 2002 9.659 9.764 9.651 9.756 1,094,466 +0.08(+0.85%)
Nov 04, 2002 9.772 9.855 9.630 9.673 1,305,108 +0.05(+0.56%)
Nov 01, 2002 9.410 9.657 9.387 9.620 1,170,666 +0.13(+1.39%)
Oct 31, 2002 9.566 9.599 9.401 9.488 587,274 -0.03(-0.30%)
Oct 30, 2002 9.467 9.572 9.397 9.517 476,129 +0.07(+0.74%)
Oct 29, 2002 9.447 9.513 9.274 9.447 7,280,263 -0.05(-0.54%)
Oct 28, 2002 9.721 9.721 9.459 9.498 633,382 -0.16(-1.64%)
Oct 25, 2002 9.375 9.657 9.375 9.657 606,203 +0.23(+2.49%)
Oct 24, 2002 9.684 9.684 9.395 9.422 530,488 -0.21(-2.14%)
Oct 23, 2002 9.498 9.628 9.389 9.628 830,435 +0.07(+0.78%)
Oct 22, 2002 9.560 9.603 9.469 9.554 1,763,279 -0.13(-1.34%)
Oct 21, 2002 9.509 9.727 9.422 9.684 1,102,231 +0.15(+1.53%)
Oct 18, 2002 9.416 9.572 9.340 9.537 804,711 +0.09(+0.94%)
Oct 17, 2002 9.570 9.579 9.434 9.449 824,125 +0.14(+1.51%)
Oct 16, 2002 9.375 9.428 9.249 9.309 1,292,004 -0.23(-2.42%)
Oct 15, 2002 9.519 9.539 9.377 9.539 2,572,359 +0.38(+4.12%)
Oct 14, 2002 9.076 9.171 9.014 9.162 516,898 +0.19(+2.11%)
Oct 11, 2002 8.839 9.105 8.839 8.973 520,781 +0.24(+2.78%)
Oct 10, 2002 8.561 8.757 8.386 8.730 523,208 +0.22(+2.54%)
Oct 09, 2002 8.581 8.629 8.493 8.513 527,091 -0.18(-2.09%)
Oct 08, 2002 8.639 8.802 8.509 8.695 1,233,761 +0.20(+2.30%)
Oct 07, 2002 8.623 8.709 8.439 8.499 330,523 -0.11(-1.32%)
Oct 04, 2002 8.833 8.833 8.522 8.612 281,018 -0.17(-1.95%)
Oct 03, 2002 8.849 8.985 8.748 8.783 230,541 -0.08(-0.95%)
Oct 02, 2002 8.983 9.082 8.829 8.868 212,583 -0.15(-1.62%)
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
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.