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
Novo Nordisk A/S ADR
(NY:
NVO
)
142.35
-0.14 (-0.10%)
Streaming Delayed Price
Updated: 9:34 AM 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:
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 (%)
Sep 30, 2003
1.407
1.407
1.386
1.387
244,740
+0.01(+0.38%)
Sep 29, 2003
1.385
1.397
1.376
1.381
276,662
-0.00(-0.27%)
Sep 26, 2003
1.381
1.398
1.377
1.385
526,723
+0.00(+0.27%)
Sep 25, 2003
1.387
1.391
1.381
1.381
207,496
+0.00(+0.36%)
Sep 24, 2003
1.380
1.394
1.375
1.377
702,297
-0.00(-0.22%)
Sep 23, 2003
1.396
1.385
1.351
1.380
1,135,912
-0.02(-1.16%)
Sep 22, 2003
1.398
1.410
1.385
1.396
641,112
+0.00(+0.35%)
Sep 19, 2003
1.415
1.403
1.382
1.391
2,008,464
-0.02(-1.67%)
Sep 18, 2003
1.384
1.419
1.402
1.415
250,060
+0.03(+2.17%)
Sep 17, 2003
1.378
1.383
1.361
1.384
532,043
+0.01(+0.49%)
Sep 16, 2003
1.390
1.383
1.371
1.378
1,742,442
-0.02(-1.50%)
Sep 15, 2003
1.391
1.399
1.372
1.399
2,442,079
-0.00(-0.32%)
Sep 12, 2003
1.401
1.427
1.393
1.403
449,576
-0.02(-1.48%)
Sep 11, 2003
1.410
1.424
1.398
1.424
1,997,823
-0.01(-0.60%)
Sep 10, 2003
1.427
1.440
1.422
1.433
2,048,367
+0.00(+0.13%)
Sep 09, 2003
1.408
1.437
1.406
1.431
694,316
+0.03(+1.87%)
Sep 08, 2003
1.377
1.409
1.372
1.405
473,518
+0.03(+2.38%)
Sep 05, 2003
1.361
1.372
1.353
1.372
574,606
+0.01(+0.83%)
Sep 04, 2003
1.355
1.368
1.351
1.361
553,325
-0.02(-1.23%)
Sep 03, 2003
1.373
1.381
1.366
1.378
212,817
+0.01(+0.60%)
Sep 02, 2003
1.343
1.374
1.343
1.369
776,783
+0.03(+1.90%)
Aug 29, 2003
1.335
1.344
1.327
1.344
308,585
+0.01(+0.42%)
Aug 28, 2003
1.314
1.342
1.314
1.338
281,983
+0.04(+3.07%)
Aug 27, 2003
1.309
1.318
1.296
1.298
579,927
-0.02(-1.15%)
Aug 26, 2003
1.302
1.328
1.291
1.313
747,521
-0.01(-0.43%)
Aug 25, 2003
1.310
1.323
1.298
1.319
258,041
+0.03(+2.01%)
Aug 22, 2003
1.303
1.316
1.292
1.293
375,090
-0.01(-0.98%)
Aug 21, 2003
1.301
1.315
1.297
1.306
164,933
+0.02(+1.88%)
Aug 20, 2003
1.287
1.290
1.271
1.282
728,899
-0.04(-2.93%)
Aug 19, 2003
1.324
1.338
1.316
1.321
305,925
-0.01(-0.62%)
Aug 18, 2003
1.328
1.335
1.327
1.329
420,314
-0.02(-1.42%)
Aug 15, 2003
1.342
1.357
1.338
1.348
287,303
-0.00(-0.06%)
Aug 14, 2003
1.317
1.361
1.317
1.349
1,008,222
+0.03(+2.54%)
Aug 13, 2003
1.314
1.317
1.293
1.315
364,449
+0.01(+0.52%)
Aug 12, 2003
1.304
1.311
1.295
1.309
194,195
-0.00(-0.29%)
Aug 11, 2003
1.344
1.344
1.304
1.312
1,085,368
+0.01(+0.81%)
Aug 08, 2003
1.288
1.304
1.286
1.302
335,187
+0.01(+1.05%)
Aug 07, 2003
1.304
1.308
1.284
1.288
933,736
-0.04(-2.92%)
Aug 06, 2003
1.319
1.337
1.308
1.327
1,447,158
+0.10(+8.25%)
Aug 05, 2003
1.210
1.238
1.210
1.226
279,322
+0.00(+0.34%)
Aug 04, 2003
1.250
1.250
1.215
1.222
949,697
-0.02(-1.55%)
Aug 01, 2003
1.244
1.246
1.233
1.241
364,449
-0.02(-1.46%)
Jul 31, 2003
1.271
1.273
1.252
1.259
545,344
-0.03(-2.13%)
Jul 30, 2003
1.290
1.314
1.287
1.287
422,974
-0.01(-0.90%)
Jul 29, 2003
1.303
1.304
1.291
1.298
324,546
-0.02(-1.62%)
Jul 28, 2003
1.324
1.327
1.308
1.320
289,963
-0.02(-1.21%)
Jul 25, 2003
1.333
1.336
1.325
1.336
369,770
+0.01(+1.11%)
Jul 24, 2003
1.331
1.336
1.321
1.321
601,209
+0.01(+0.77%)
Jul 23, 2003
1.294
1.311
1.282
1.311
590,568
+0.05(+4.00%)
Jul 22, 2003
1.264
1.265
1.254
1.261
758,161
-0.04(-3.09%)
Jul 21, 2003
1.304
1.308
1.299
1.301
388,391
-0.01(-1.11%)
Jul 18, 2003
1.295
1.316
1.288
1.316
885,852
+0.02(+1.51%)
Jul 17, 2003
1.287
1.301
1.279
1.296
1,409,915
+0.00(+0.09%)
Jul 16, 2003
1.299
1.299
1.279
1.295
186,215
-0.00(-0.12%)
Jul 15, 2003
1.305
1.310
1.294
1.297
822,007
-0.00(-0.32%)
Jul 14, 2003
1.308
1.316
1.284
1.301
970,979
-0.00(-0.37%)
Jul 11, 2003
1.322
1.322
1.301
1.306
414,993
-0.01(-0.52%)
Jul 10, 2003
1.317
1.326
1.311
1.312
244,740
-0.00(-0.34%)
Jul 09, 2003
1.304
1.326
1.298
1.317
281,983
-0.00(-0.17%)
Jul 08, 2003
1.325
1.326
1.306
1.319
308,585
-0.01(-0.54%)
Jul 07, 2003
1.322
1.327
1.309
1.326
752,841
-0.03(-2.27%)
Jul 03, 2003
1.340
1.368
1.340
1.357
476,178
+0.02(+1.43%)
Jul 02, 2003
1.320
1.331
1.308
1.338
633,131
+0.02(+1.69%)
Jul 01, 2003
1.305
1.316
1.272
1.316
1,564,207
+0.01(+0.95%)
Jun 30, 2003
1.320
1.320
1.278
1.303
2,439,419
-0.02(-1.34%)
Jun 27, 2003
1.331
1.331
1.297
1.321
1,252,962
-0.03(-2.01%)
Jun 26, 2003
1.344
1.353
1.316
1.348
1,021,523
-0.01(-0.78%)
Jun 25, 2003
1.368
1.397
1.359
1.359
582,587
-0.02(-1.12%)
Jun 24, 2003
1.372
1.394
1.372
1.374
422,974
-0.01(-0.84%)
Jun 23, 2003
1.418
1.428
1.368
1.386
635,791
-0.05(-3.23%)
Jun 20, 2003
1.432
1.451
1.419
1.432
449,576
-0.01(-0.73%)
Jun 19, 2003
1.440
1.453
1.431
1.442
537,363
-0.02(-1.62%)
Jun 18, 2003
1.466
1.502
1.466
1.466
1,101,330
+0.01(+0.39%)
Jun 17, 2003
1.485
1.485
1.455
1.460
3,649,818
-0.02(-1.52%)
Jun 16, 2003
1.459
1.485
1.454
1.483
840,628
+0.03(+1.73%)
Jun 13, 2003
1.437
1.469
1.430
1.458
643,772
+0.04(+2.86%)
Jun 12, 2003
1.393
1.425
1.393
1.417
1,800,967
+0.05(+3.29%)
Jun 11, 2003
1.370
1.375
1.359
1.372
220,798
+0.01(+0.41%)
Jun 10, 2003
1.381
1.385
1.358
1.366
348,488
-0.00(-0.22%)
Jun 09, 2003
1.383
1.383
1.366
1.369
412,333
-0.01(-1.01%)
Jun 06, 2003
1.405
1.410
1.380
1.383
343,168
+0.00(+0.00%)
Jun 05, 2003
1.361
1.394
1.361
1.383
473,518
+0.02(+1.69%)
Jun 04, 2003
1.359
1.377
1.353
1.360
476,178
+0.04(+2.67%)
Jun 03, 2003
1.328
1.331
1.315
1.325
287,303
-0.00(-0.28%)
Jun 02, 2003
1.328
1.329
1.312
1.329
798,065
-0.01(-1.09%)
May 30, 2003
1.316
1.349
1.313
1.343
1,282,224
-0.02(-1.16%)
May 29, 2003
1.353
1.361
1.347
1.359
524,062
+0.01(+0.58%)
May 28, 2003
1.387
1.387
1.338
1.351
1,322,128
-0.05(-3.88%)
May 27, 2003
1.410
1.446
1.393
1.406
704,957
-0.04(-2.76%)
May 23, 2003
1.440
1.458
1.432
1.446
260,701
-0.01(-1.00%)
May 22, 2003
1.431
1.468
1.425
1.460
319,226
+0.03(+2.05%)
May 21, 2003
1.421
1.433
1.419
1.431
212,817
+0.01(+0.96%)
May 20, 2003
1.418
1.425
1.412
1.418
2,920,918
+0.01(+0.83%)
May 19, 2003
1.401
1.413
1.392
1.406
335,187
+0.00(+0.27%)
May 16, 2003
1.402
1.410
1.395
1.402
388,391
-0.01(-0.59%)
May 15, 2003
1.409
1.414
1.406
1.410
242,079
-0.01(-0.66%)
May 14, 2003
1.421
1.423
1.408
1.420
691,656
+0.01(+0.45%)
May 13, 2003
1.401
1.421
1.393
1.413
726,239
+0.03(+1.90%)
May 12, 2003
1.369
1.387
1.360
1.387
281,983
+0.02(+1.21%)
May 09, 2003
1.374
1.377
1.366
1.371
550,665
+0.00(+0.03%)
May 08, 2003
1.368
1.376
1.350
1.370
433,615
-0.00(-0.36%)
May 07, 2003
1.391
1.393
1.361
1.375
422,974
-0.01(-1.05%)
May 06, 2003
1.378
1.395
1.363
1.390
369,770
+0.01(+0.41%)
May 05, 2003
1.374
1.390
1.369
1.384
601,209
-0.00(-0.03%)
May 02, 2003
1.371
1.387
1.364
1.384
441,596
+0.01(+0.38%)
May 01, 2003
1.374
1.398
1.357
1.379
521,402
+0.01(+1.07%)
Apr 30, 2003
1.351
1.374
1.350
1.365
462,877
+0.04(+3.07%)
Apr 29, 2003
1.323
1.326
1.298
1.324
329,866
-0.01(-0.59%)
Apr 28, 2003
1.334
1.340
1.316
1.332
670,374
-0.00(-0.34%)
Apr 25, 2003
1.316
1.342
1.315
1.336
454,897
+0.01(+0.42%)
Apr 24, 2003
1.303
1.339
1.302
1.331
1,375,332
+0.05(+3.57%)
Apr 23, 2003
1.316
1.316
1.282
1.285
1,050,785
-0.02(-1.75%)
Apr 22, 2003
1.328
1.333
1.303
1.308
787,424
-0.02(-1.44%)
Apr 21, 2003
1.310
1.332
1.310
1.327
255,380
+0.01(+1.00%)
Apr 17, 2003
1.316
1.316
1.307
1.314
90,447
-0.01(-0.43%)
Apr 16, 2003
1.324
1.330
1.306
1.319
819,346
-0.02(-1.40%)
Apr 15, 2003
1.316
1.342
1.310
1.338
244,740
+0.03(+1.92%)
Apr 14, 2003
1.307
1.319
1.305
1.313
234,099
+0.01(+0.75%)
Apr 11, 2003
1.280
1.306
1.280
1.303
297,944
+0.00(+0.14%)
Apr 10, 2003
1.297
1.306
1.297
1.301
210,157
+0.00(+0.38%)
Apr 09, 2003
1.289
1.313
1.289
1.297
321,886
+0.03(+1.98%)
Apr 08, 2003
1.269
1.272
1.261
1.271
239,419
-0.04(-2.82%)
Apr 07, 2003
1.314
1.316
1.304
1.308
380,411
+0.01(+0.66%)
Apr 04, 2003
1.282
1.305
1.282
1.300
130,350
+0.03(+2.73%)
Apr 03, 2003
1.252
1.271
1.248
1.265
353,808
-0.00(-0.09%)
Apr 02, 2003
1.235
1.267
1.235
1.266
452,236
+0.03(+2.37%)
Apr 01, 2003
1.218
1.238
1.216
1.237
891,172
-0.00(-0.21%)
Mar 31, 2003
1.229
1.255
1.218
1.239
973,639
-0.02(-1.26%)
Mar 28, 2003
1.248
1.257
1.245
1.255
122,370
+0.02(+1.27%)
Mar 27, 2003
1.260
1.297
1.234
1.239
593,228
-0.01(-1.05%)
Mar 26, 2003
1.261
1.270
1.240
1.253
308,585
-0.01(-1.16%)
Mar 25, 2003
1.239
1.274
1.237
1.267
486,819
+0.04(+3.47%)
Mar 24, 2003
1.250
1.250
1.222
1.225
255,380
-0.03(-2.31%)
Mar 21, 2003
1.237
1.267
1.237
1.254
244,740
+0.02(+1.37%)
Mar 20, 2003
1.219
1.252
1.219
1.237
258,041
+0.02(+1.23%)
Mar 19, 2003
1.203
1.237
1.203
1.222
1,268,923
+0.02(+1.66%)
Mar 18, 2003
1.172
1.206
1.172
1.202
548,004
+0.03(+2.80%)
Mar 17, 2003
1.167
1.176
1.156
1.169
643,772
+0.00(+0.29%)
Mar 14, 2003
1.188
1.188
1.163
1.166
332,527
-0.03(-2.39%)
Mar 13, 2003
1.188
1.199
1.186
1.194
460,217
+0.06(+4.99%)
Mar 12, 2003
1.142
1.142
1.128
1.137
436,275
-0.04(-3.26%)
Mar 11, 2003
1.163
1.184
1.156
1.176
476,178
+0.01(+1.13%)
Mar 10, 2003
1.160
1.172
1.157
1.163
332,527
+0.00(+0.16%)
Mar 07, 2003
1.144
1.162
1.143
1.161
665,054
+0.02(+2.08%)
Mar 06, 2003
1.147
1.156
1.133
1.137
2,513,905
+0.01(+1.17%)
Mar 05, 2003
1.114
1.144
1.114
1.124
2,000,483
+0.02(+1.67%)
Mar 04, 2003
1.091
1.106
1.086
1.106
473,518
+0.01(+1.14%)
Mar 03, 2003
1.107
1.107
1.090
1.093
1,439,177
+0.03(+2.61%)
Feb 28, 2003
1.088
1.088
1.062
1.065
492,140
-0.02(-1.43%)
Feb 27, 2003
1.099
1.104
1.069
1.081
172,914
+0.01(+0.88%)
Feb 26, 2003
1.075
1.086
1.066
1.071
710,278
-0.03(-2.70%)
Feb 25, 2003
1.100
1.107
1.086
1.101
1,098,669
+0.03(+2.56%)
Feb 24, 2003
1.094
1.094
1.072
1.074
611,850
+0.00(+0.25%)
Feb 21, 2003
1.053
1.077
1.053
1.071
194,195
-0.01(-0.70%)
Feb 20, 2003
1.090
1.096
1.078
1.078
135,671
-0.01(-0.56%)
Feb 19, 2003
1.070
1.086
1.064
1.085
281,983
+0.02(+1.73%)
Feb 18, 2003
1.068
1.074
1.060
1.066
226,118
-0.02(-1.94%)
Feb 14, 2003
1.085
1.090
1.076
1.087
319,226
+0.01(+1.12%)
Feb 13, 2003
1.069
1.088
1.066
1.075
545,344
+0.03(+2.73%)
Feb 12, 2003
1.047
1.055
1.039
1.047
396,372
-0.00(-0.22%)
Feb 11, 2003
1.041
1.053
1.041
1.049
345,828
+0.02(+1.57%)
Feb 10, 2003
1.058
1.058
1.024
1.033
779,443
-0.03(-2.90%)
Feb 07, 2003
1.055
1.079
1.055
1.063
486,819
+0.01(+0.82%)
Feb 06, 2003
1.014
1.065
1.010
1.055
1,303,506
+0.10(+10.69%)
Feb 05, 2003
0.9672
0.9672
0.9477
0.9529
2,048,367
-0.02(-2.12%)
Feb 04, 2003
0.9435
0.9736
0.9428
0.9736
1,396,614
-0.01(-1.33%)
Feb 03, 2003
0.9864
0.9920
0.9792
0.9868
297,944
-0.05(-4.37%)
Jan 31, 2003
1.015
1.042
1.015
1.032
449,576
+0.04(+4.37%)
Jan 30, 2003
0.9811
1.002
0.9811
0.9886
228,778
-0.00(-0.38%)
Jan 29, 2003
0.9811
0.9943
0.9680
0.9924
776,783
+0.00(+0.19%)
Jan 28, 2003
0.9792
0.9924
0.9435
0.9905
816,686
+0.00(+0.27%)
Jan 27, 2003
0.9774
0.9943
0.9755
0.9879
319,226
-0.01(-1.46%)
Jan 24, 2003
0.9920
1.007
0.9868
1.003
1,553,566
-0.01(-0.63%)
Jan 23, 2003
1.026
1.026
0.9868
1.009
3,511,487
-0.05(-4.59%)
Jan 22, 2003
1.043
1.062
1.038
1.057
1,010,882
-0.04(-4.06%)
Jan 21, 2003
1.090
1.107
1.083
1.102
2,335,670
+0.03(+2.48%)
Jan 17, 2003
1.086
1.086
1.064
1.075
837,968
-0.00(-0.17%)
Jan 16, 2003
1.093
1.093
1.077
1.077
167,593
-0.02(-2.05%)
Jan 15, 2003
1.107
1.107
1.090
1.100
242,079
-0.02(-1.75%)
Jan 14, 2003
1.097
1.128
1.087
1.119
1,021,523
+0.02(+1.40%)
Jan 13, 2003
1.125
1.125
1.103
1.104
148,972
-0.03(-2.43%)
Jan 10, 2003
1.147
1.147
1.124
1.131
281,983
-0.02(-1.95%)
Jan 09, 2003
1.130
1.157
1.130
1.154
457,557
+0.05(+4.07%)
Jan 08, 2003
1.113
1.118
1.100
1.109
989,600
-0.01(-1.01%)
Jan 07, 2003
1.135
1.140
1.115
1.120
388,391
-0.05(-3.87%)
Jan 06, 2003
1.131
1.167
1.131
1.165
252,720
+0.04(+3.82%)
Jan 03, 2003
1.112
1.124
1.107
1.122
85,126
+0.02(+1.56%)
Jan 02, 2003
1.100
1.108
1.086
1.105
308,585
+0.02(+1.73%)
Dec 31, 2002
1.088
1.096
1.085
1.086
170,253
+0.00(+0.17%)
Dec 30, 2002
1.105
1.109
1.062
1.085
516,082
-0.01(-1.30%)
Dec 27, 2002
1.096
1.105
1.083
1.099
356,469
+0.03(+2.67%)
Dec 26, 2002
1.086
1.086
1.053
1.070
619,830
-0.01(-1.18%)
Dec 24, 2002
1.064
1.086
1.064
1.083
244,740
+0.02(+1.44%)
Dec 23, 2002
1.080
1.087
1.068
1.068
364,449
-0.02(-1.39%)
Dec 20, 2002
1.070
1.084
1.062
1.083
468,198
-0.01(-0.52%)
Dec 19, 2002
1.113
1.113
1.083
1.088
215,477
-0.02(-1.53%)
Dec 18, 2002
1.109
1.113
1.103
1.105
638,452
-0.02(-2.00%)
Dec 17, 2002
1.152
1.157
1.128
1.128
2,101,571
+0.01(+0.84%)
Dec 16, 2002
1.125
1.125
1.116
1.118
34,582
-0.01(-1.26%)
Dec 13, 2002
1.128
1.133
1.113
1.133
311,245
-0.00(-0.07%)
Dec 12, 2002
1.130
1.147
1.128
1.133
505,441
+0.04(+3.36%)
Dec 11, 2002
1.105
1.124
1.092
1.097
1,191,777
-0.02(-1.95%)
Dec 10, 2002
1.113
1.124
1.111
1.118
329,866
+0.01(+0.51%)
Dec 09, 2002
1.111
1.131
1.111
1.113
1,487,061
+0.01(+0.75%)
Dec 06, 2002
1.116
1.116
1.104
1.104
215,477
-0.00(-0.10%)
Dec 05, 2002
1.122
1.122
1.101
1.106
305,925
-0.03(-2.45%)
Dec 04, 2002
1.139
1.139
1.120
1.133
119,709
-0.00(-0.23%)
Dec 03, 2002
1.143
1.158
1.134
1.136
534,703
-0.06(-5.21%)
Dec 02, 2002
1.159
1.203
1.159
1.198
412,333
+0.06(+5.14%)
Nov 29, 2002
1.139
1.143
1.124
1.140
377,750
-0.01(-0.46%)
Nov 27, 2002
1.139
1.154
1.139
1.145
383,071
+0.01(+0.86%)
Nov 26, 2002
1.144
1.158
1.128
1.135
2,104,232
+0.00(+0.00%)
Nov 25, 2002
1.139
1.140
1.127
1.135
321,886
-0.01(-0.85%)
Nov 22, 2002
1.162
1.169
1.140
1.145
928,415
+0.01(+0.66%)
Nov 21, 2002
1.139
1.145
1.131
1.137
258,041
+0.00(+0.40%)
Nov 20, 2002
1.116
1.133
1.103
1.133
391,051
+0.02(+1.82%)
Nov 19, 2002
1.112
1.124
1.112
1.113
117,049
+0.01(+0.85%)
Nov 18, 2002
1.125
1.131
1.103
1.103
462,877
-0.01(-0.68%)
Nov 15, 2002
1.088
1.113
1.088
1.111
98,428
+0.02(+1.41%)
Nov 14, 2002
1.092
1.101
1.086
1.095
396,372
+0.00(+0.00%)
Nov 13, 2002
1.122
1.127
1.090
1.095
734,220
-0.01(-0.88%)
Nov 12, 2002
1.121
1.126
1.105
1.105
130,350
-0.01(-1.04%)
Nov 11, 2002
1.131
1.134
1.114
1.117
303,264
-0.02(-2.17%)
Nov 08, 2002
1.132
1.142
1.124
1.142
1,085,368
+0.03(+2.36%)
Nov 07, 2002
1.147
1.147
1.112
1.115
505,441
+0.01(+0.92%)
Nov 06, 2002
1.111
1.124
1.098
1.105
571,946
+0.00(+0.17%)
Nov 05, 2002
1.098
1.113
1.092
1.103
476,178
+0.02(+2.16%)
Nov 04, 2002
1.081
1.098
1.071
1.080
154,292
+0.00(+0.45%)
Nov 01, 2002
1.041
1.075
1.041
1.075
409,673
+0.04(+3.59%)
Oct 31, 2002
1.033
1.041
1.026
1.038
1,808,947
-0.02(-2.09%)
Oct 30, 2002
1.047
1.065
1.044
1.060
707,617
-0.00(-0.35%)
Oct 29, 2002
1.075
1.078
1.059
1.064
540,024
-0.07(-6.04%)
Oct 28, 2002
1.105
1.158
1.105
1.132
1,159,854
+0.06(+5.28%)
Oct 25, 2002
1.022
1.079
1.022
1.075
167,593
+0.05(+4.38%)
Oct 24, 2002
1.030
1.033
1.019
1.030
393,712
-0.04(-3.42%)
Oct 23, 2002
1.056
1.067
1.024
1.067
571,946
-0.03(-2.64%)
Oct 22, 2002
1.099
1.099
1.085
1.096
250,060
-0.01(-0.88%)
Oct 21, 2002
1.097
1.106
1.093
1.106
351,148
+0.02(+1.48%)
Oct 18, 2002
1.068
1.096
1.065
1.089
367,110
+0.03(+3.28%)
Oct 17, 2002
1.083
1.083
1.062
1.055
853,929
-0.01(-1.02%)
Oct 16, 2002
1.081
1.081
1.060
1.066
234,099
-0.01(-0.56%)
Oct 15, 2002
1.049
1.072
1.049
1.072
332,527
+0.06(+5.55%)
Oct 14, 2002
1.034
1.034
1.010
1.015
247,400
-0.01(-0.88%)
Oct 11, 2002
1.016
1.030
1.012
1.024
308,585
+0.05(+4.73%)
Oct 10, 2002
0.9698
0.9811
0.9661
0.9781
234,099
+0.01(+1.25%)
Oct 09, 2002
0.9691
0.9744
0.9586
0.9661
239,419
-0.02(-1.53%)
Oct 08, 2002
1.004
1.004
0.9510
0.9811
316,565
-0.03(-3.23%)
Oct 07, 2002
1.013
1.024
1.011
1.014
425,634
+0.02(+2.39%)
Oct 04, 2002
1.015
1.015
0.9811
0.9901
327,206
-0.00(-0.23%)
Oct 03, 2002
0.9890
0.9984
0.9830
0.9924
125,030
+0.02(+1.66%)
Oct 02, 2002
0.9853
0.9999
0.9729
0.9762
1,380,652
-0.02(-1.63%)
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.