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
US Technology Ishares ETF
(NY:
IYW
)
140.26
UNCHANGED
Streaming Delayed Price
Updated: 8:00 PM 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 (%)
Sep 30, 2003
9.737
9.737
9.588
9.621
352,344
-0.25(-2.53%)
Sep 29, 2003
9.815
9.871
9.711
9.871
94,586
+0.19(+1.96%)
Sep 26, 2003
9.748
9.858
9.697
9.682
2,397,379
-0.06(-0.57%)
Sep 25, 2003
9.905
9.992
9.717
9.737
197,689
-0.16(-1.64%)
Sep 24, 2003
10.17
10.19
9.851
9.900
322,310
-0.32(-3.16%)
Sep 23, 2003
10.19
10.25
10.13
10.22
1,289,241
+0.11(+1.06%)
Sep 22, 2003
10.35
10.18
10.04
10.12
847,689
-0.23(-2.26%)
Sep 19, 2003
10.31
10.35
10.25
10.35
708,275
+0.00(+0.04%)
Sep 18, 2003
10.09
10.34
10.09
10.35
307,965
+0.19(+1.82%)
Sep 17, 2003
10.17
10.26
10.10
10.16
200,827
-0.01(-0.13%)
Sep 16, 2003
9.945
10.20
10.02
10.17
116,551
+0.25(+2.49%)
Sep 15, 2003
10.04
10.05
9.887
9.927
130,448
-0.06(-0.65%)
Sep 12, 2003
9.815
10.00
9.773
9.992
187,379
+0.08(+0.83%)
Sep 11, 2003
9.880
10.00
9.760
9.909
138,068
+0.08(+0.84%)
Sep 10, 2003
10.03
10.06
9.782
9.827
349,655
-0.35(-3.48%)
Sep 09, 2003
10.25
10.27
10.12
10.18
221,000
-0.05(-0.48%)
Sep 08, 2003
10.17
10.28
10.16
10.23
422,275
+0.13(+1.26%)
Sep 05, 2003
10.07
10.24
10.02
10.10
1,306,724
-0.04(-0.35%)
Sep 04, 2003
10.02
10.14
10.01
10.14
240,724
+0.11(+1.11%)
Sep 03, 2003
9.994
10.09
9.963
10.03
857,103
+0.10(+1.03%)
Sep 02, 2003
9.782
9.925
9.697
9.925
760,724
+0.22(+2.30%)
Aug 29, 2003
9.635
9.726
9.606
9.702
99,517
+0.05(+0.55%)
Aug 28, 2003
9.632
9.679
9.525
9.648
89,655
+0.07(+0.72%)
Aug 27, 2003
9.492
9.590
9.463
9.579
114,310
+0.10(+1.04%)
Aug 26, 2003
9.392
9.481
9.271
9.481
231,758
+0.06(+0.62%)
Aug 25, 2003
9.425
9.445
9.349
9.423
141,655
-0.04(-0.42%)
Aug 22, 2003
9.659
9.760
9.463
9.463
395,379
+0.03(+0.28%)
Aug 21, 2003
9.423
9.490
9.316
9.436
101,310
+0.08(+0.91%)
Aug 20, 2003
9.269
9.412
9.269
9.351
187,827
-0.01(-0.07%)
Aug 19, 2003
9.311
9.389
9.226
9.358
199,034
+0.15(+1.67%)
Aug 18, 2003
9.012
9.258
9.012
9.204
189,620
+0.23(+2.51%)
Aug 15, 2003
8.923
8.988
8.923
8.979
185,137
+0.02(+0.17%)
Aug 14, 2003
8.901
9.012
8.847
8.963
92,793
+0.02(+0.22%)
Aug 13, 2003
8.934
8.979
8.856
8.943
790,310
+0.03(+0.35%)
Aug 12, 2003
8.800
8.912
8.760
8.912
124,172
+0.20(+2.28%)
Aug 11, 2003
8.667
8.820
8.667
8.713
87,862
+0.03(+0.31%)
Aug 08, 2003
8.789
8.807
8.611
8.687
649,551
-0.03(-0.33%)
Aug 07, 2003
8.756
8.789
8.678
8.716
574,689
-0.06(-0.69%)
Aug 06, 2003
8.767
8.876
8.669
8.776
435,275
-0.04(-0.43%)
Aug 05, 2003
9.081
9.081
8.814
8.814
325,000
-0.30(-3.26%)
Aug 04, 2003
9.035
9.124
8.936
9.110
194,551
+0.05(+0.59%)
Aug 01, 2003
9.079
9.135
9.046
9.057
238,931
-0.06(-0.61%)
Jul 31, 2003
9.146
9.289
9.090
9.113
307,517
+0.13(+1.49%)
Jul 30, 2003
9.068
9.102
8.979
8.979
209,793
-0.13(-1.44%)
Jul 29, 2003
9.146
9.177
9.017
9.110
95,931
-0.04(-0.49%)
Jul 28, 2003
9.180
9.211
9.093
9.155
76,655
+0.04(+0.42%)
Jul 25, 2003
8.990
9.146
8.836
9.117
260,896
+0.19(+2.12%)
Jul 24, 2003
9.180
9.222
8.928
8.928
111,172
-0.15(-1.69%)
Jul 23, 2003
9.057
9.144
8.968
9.081
227,724
+0.04(+0.49%)
Jul 22, 2003
9.012
9.090
8.945
9.037
375,655
+0.23(+2.56%)
Jul 21, 2003
8.968
8.968
8.789
8.812
1,235,000
-0.23(-2.49%)
Jul 18, 2003
9.102
9.122
8.936
9.037
147,931
+0.02(+0.27%)
Jul 17, 2003
9.128
9.189
8.961
9.012
271,655
-0.33(-3.58%)
Jul 16, 2003
9.423
9.425
9.235
9.347
394,931
-0.02(-0.24%)
Jul 15, 2003
9.447
9.465
9.284
9.369
192,310
+0.01(+0.12%)
Jul 14, 2003
9.403
9.534
9.302
9.358
1,178,517
+0.12(+1.33%)
Jul 11, 2003
9.180
9.300
9.148
9.235
953,482
+0.11(+1.20%)
Jul 10, 2003
9.269
9.278
9.070
9.126
841,862
-0.24(-2.60%)
Jul 09, 2003
9.358
9.458
9.258
9.369
995,172
+0.05(+0.57%)
Jul 08, 2003
9.213
9.369
9.135
9.316
934,206
+0.08(+0.87%)
Jul 07, 2003
9.079
9.258
9.037
9.235
349,655
+0.35(+3.89%)
Jul 03, 2003
8.878
9.021
8.878
8.890
160,034
-0.07(-0.75%)
Jul 02, 2003
8.800
8.990
8.800
8.957
205,758
+0.24(+2.79%)
Jul 01, 2003
8.622
8.765
8.490
8.713
710,965
+0.10(+1.17%)
Jun 30, 2003
8.756
8.778
8.600
8.613
407,482
-0.01(-0.13%)
Jun 27, 2003
8.722
8.832
8.624
8.624
173,034
-0.09(-1.00%)
Jun 26, 2003
8.555
8.722
8.555
8.711
235,344
+0.17(+1.98%)
Jun 25, 2003
8.633
8.731
8.519
8.542
283,758
-0.05(-0.55%)
Jun 24, 2003
8.577
8.689
8.519
8.588
173,931
-0.05(-0.62%)
Jun 23, 2003
8.823
8.829
8.566
8.642
826,172
-0.23(-2.64%)
Jun 20, 2003
8.957
8.981
8.800
8.876
1,232,758
-0.04(-0.40%)
Jun 19, 2003
9.086
9.126
8.905
8.912
300,344
-0.12(-1.33%)
Jun 18, 2003
8.845
9.068
8.780
9.032
443,793
+0.14(+1.61%)
Jun 17, 2003
8.890
8.934
8.823
8.890
339,344
+0.03(+0.38%)
Jun 16, 2003
8.722
8.856
8.624
8.856
574,689
+0.23(+2.72%)
Jun 13, 2003
8.892
8.892
8.600
8.622
339,344
-0.22(-2.45%)
Jun 12, 2003
8.901
8.901
8.783
8.838
417,793
+0.00(+0.05%)
Jun 11, 2003
8.644
8.843
8.644
8.834
184,689
+0.06(+0.66%)
Jun 10, 2003
8.745
8.776
8.635
8.776
120,137
+0.15(+1.79%)
Jun 09, 2003
8.733
8.865
8.588
8.622
212,034
-0.17(-1.88%)
Jun 06, 2003
9.048
9.155
8.742
8.787
1,580,620
-0.05(-0.56%)
Jun 05, 2003
8.756
8.865
8.669
8.836
911,793
+0.00(+0.03%)
Jun 04, 2003
8.707
8.896
8.669
8.834
996,965
+0.18(+2.09%)
Jun 03, 2003
8.588
8.693
8.544
8.653
1,391,896
+0.02(+0.23%)
Jun 02, 2003
8.800
8.812
8.588
8.633
1,429,551
-0.04(-0.49%)
May 30, 2003
8.655
8.698
8.591
8.675
238,482
+0.09(+1.04%)
May 29, 2003
8.510
8.687
8.488
8.586
320,517
+0.11(+1.26%)
May 28, 2003
8.488
8.542
8.410
8.479
1,799,827
+0.07(+0.82%)
May 27, 2003
8.131
8.464
8.131
8.410
176,620
+0.25(+3.03%)
May 23, 2003
8.102
8.196
8.102
8.162
992,482
+0.04(+0.52%)
May 22, 2003
8.075
8.196
8.075
8.120
106,689
+0.04(+0.55%)
May 21, 2003
8.075
8.095
7.979
8.075
890,724
-0.03(-0.36%)
May 20, 2003
8.131
8.196
8.008
8.104
955,724
+0.03(+0.36%)
May 19, 2003
8.321
8.350
8.066
8.075
901,931
-0.31(-3.72%)
May 16, 2003
8.455
8.477
8.348
8.388
213,379
-0.09(-1.03%)
May 15, 2003
8.513
8.553
8.392
8.475
354,586
+0.08(+0.93%)
May 14, 2003
8.499
8.499
8.301
8.397
251,931
-0.01(-0.11%)
May 13, 2003
8.383
8.472
8.345
8.406
268,517
-0.03(-0.37%)
May 12, 2003
8.287
8.464
8.256
8.437
311,103
+0.12(+1.42%)
May 09, 2003
8.198
8.319
8.178
8.319
129,103
+0.26(+3.27%)
May 08, 2003
8.098
8.196
8.055
8.055
256,862
-0.15(-1.85%)
May 07, 2003
8.278
8.327
8.156
8.207
134,482
-0.12(-1.50%)
May 06, 2003
8.187
8.399
8.187
8.332
487,724
+0.17(+2.05%)
May 05, 2003
8.198
8.298
8.147
8.165
270,310
+0.04(+0.55%)
May 02, 2003
7.964
8.165
7.964
8.120
214,275
+0.14(+1.82%)
May 01, 2003
7.886
7.986
7.821
7.975
1,906,517
+0.11(+1.39%)
Apr 30, 2003
7.953
7.984
7.866
7.866
1,074,517
-0.14(-1.76%)
Apr 29, 2003
7.975
8.084
7.877
8.006
182,448
+0.12(+1.47%)
Apr 28, 2003
7.718
7.930
7.718
7.890
109,379
+0.19(+2.52%)
Apr 25, 2003
7.852
7.872
7.696
7.696
130,000
-0.20(-2.54%)
Apr 24, 2003
7.897
7.975
7.855
7.897
165,862
-0.10(-1.23%)
Apr 23, 2003
7.942
8.017
7.866
7.995
130,448
+0.06(+0.76%)
Apr 22, 2003
7.718
7.962
7.698
7.935
386,413
+0.16(+2.10%)
Apr 21, 2003
7.763
7.808
7.718
7.772
153,758
+0.03(+0.43%)
Apr 17, 2003
7.585
7.774
7.569
7.739
274,793
+0.14(+1.79%)
Apr 16, 2003
7.640
7.750
7.553
7.602
754,000
+0.08(+1.13%)
Apr 15, 2003
7.384
7.529
7.384
7.518
164,517
+0.11(+1.44%)
Apr 14, 2003
7.261
7.462
7.230
7.411
200,379
+0.19(+2.59%)
Apr 11, 2003
7.406
7.449
7.219
7.223
85,620
-0.10(-1.43%)
Apr 10, 2003
7.283
7.335
7.205
7.328
117,448
+0.06(+0.77%)
Apr 09, 2003
7.417
7.527
7.252
7.272
286,448
-0.17(-2.25%)
Apr 08, 2003
7.495
7.524
7.406
7.440
267,172
-0.08(-1.13%)
Apr 07, 2003
7.830
7.857
7.509
7.524
1,496,344
+0.04(+0.54%)
Apr 04, 2003
7.596
7.636
7.428
7.484
217,413
-0.10(-1.32%)
Apr 03, 2003
7.629
7.739
7.540
7.585
2,595,069
-0.03(-0.38%)
Apr 02, 2003
7.484
7.625
7.442
7.614
262,689
+0.39(+5.37%)
Apr 01, 2003
7.261
7.324
7.192
7.225
145,689
-0.02(-0.31%)
Mar 31, 2003
7.306
7.337
7.190
7.248
129,103
-0.16(-2.20%)
Mar 28, 2003
7.451
7.571
7.411
7.411
127,758
-0.16(-2.09%)
Mar 27, 2003
7.529
7.627
7.433
7.569
158,689
-0.04(-0.47%)
Mar 26, 2003
7.647
7.672
7.551
7.605
593,965
-0.02(-0.26%)
Mar 25, 2003
7.562
7.718
7.498
7.625
410,172
+0.05(+0.71%)
Mar 24, 2003
7.652
7.674
7.518
7.571
474,275
-0.30(-3.83%)
Mar 21, 2003
7.886
7.917
7.754
7.872
482,344
+0.13(+1.73%)
Mar 20, 2003
7.611
7.841
7.587
7.739
479,655
+0.02(+0.32%)
Mar 19, 2003
7.774
7.779
7.573
7.714
3,308,724
-0.04(-0.57%)
Mar 18, 2003
7.763
7.776
7.598
7.759
1,186,586
+0.06(+0.81%)
Mar 17, 2003
7.272
7.750
7.263
7.696
808,241
+0.35(+4.70%)
Mar 14, 2003
7.395
7.471
7.306
7.350
567,965
-0.04(-0.57%)
Mar 13, 2003
7.094
7.393
7.020
7.393
120,586
+0.46(+6.56%)
Mar 12, 2003
6.960
6.960
6.768
6.938
188,724
+0.03(+0.45%)
Mar 11, 2003
6.920
7.047
6.906
6.906
110,275
-0.04(-0.61%)
Mar 10, 2003
7.027
7.078
6.918
6.949
130,448
-0.19(-2.63%)
Mar 07, 2003
6.960
7.172
6.960
7.136
117,000
+0.03(+0.38%)
Mar 06, 2003
7.083
7.172
7.063
7.109
72,620
-0.01(-0.13%)
Mar 05, 2003
7.138
7.225
7.085
7.118
63,206
+0.02(+0.31%)
Mar 04, 2003
7.161
7.223
7.096
7.096
82,482
-0.08(-1.09%)
Mar 03, 2003
7.384
7.449
7.161
7.174
101,758
-0.09(-1.23%)
Feb 28, 2003
7.228
7.362
7.228
7.263
824,827
+0.08(+1.09%)
Feb 27, 2003
7.239
7.281
7.127
7.185
83,379
+0.09(+1.26%)
Feb 26, 2003
7.250
7.359
7.096
7.096
833,344
-0.29(-3.87%)
Feb 25, 2003
7.183
7.382
7.107
7.382
105,793
+0.03(+0.39%)
Feb 24, 2003
7.428
7.478
7.301
7.353
288,241
-0.08(-1.05%)
Feb 21, 2003
7.384
7.515
7.263
7.431
1,943,724
+0.04(+0.60%)
Feb 20, 2003
7.451
7.473
7.362
7.386
69,931
-0.03(-0.39%)
Feb 19, 2003
7.469
7.469
7.310
7.415
67,689
-0.02(-0.33%)
Feb 18, 2003
7.317
7.473
7.317
7.440
416,448
+0.30(+4.19%)
Feb 14, 2003
7.027
7.181
6.985
7.141
160,931
+0.19(+2.76%)
Feb 13, 2003
6.927
6.980
6.837
6.949
88,310
-0.02(-0.22%)
Feb 12, 2003
7.020
7.087
6.949
6.964
812,275
-0.07(-1.01%)
Feb 11, 2003
7.116
7.203
6.973
7.036
143,000
-0.04(-0.63%)
Feb 10, 2003
6.927
7.092
6.880
7.080
201,275
+0.17(+2.39%)
Feb 07, 2003
7.161
7.170
6.882
6.915
300,344
-0.15(-2.05%)
Feb 06, 2003
7.038
7.116
6.982
7.060
817,655
+0.03(+0.48%)
Feb 05, 2003
7.049
7.295
7.018
7.027
790,310
-0.07(-0.94%)
Feb 04, 2003
7.049
7.094
6.982
7.094
529,862
-0.09(-1.24%)
Feb 03, 2003
7.239
7.295
7.141
7.183
902,827
+0.01(+0.19%)
Jan 31, 2003
7.116
7.194
7.005
7.170
394,034
-0.07(-0.96%)
Jan 30, 2003
7.518
7.527
7.194
7.239
1,754,103
-0.26(-3.42%)
Jan 29, 2003
7.239
7.529
7.217
7.495
1,511,586
+0.10(+1.36%)
Jan 28, 2003
7.306
7.428
7.228
7.395
1,659,965
+0.11(+1.56%)
Jan 27, 2003
7.263
7.384
7.150
7.281
1,452,413
-0.07(-0.94%)
Jan 24, 2003
7.620
7.620
7.306
7.350
326,344
-0.32(-4.22%)
Jan 23, 2003
7.652
7.694
7.453
7.674
523,137
+0.30(+4.05%)
Jan 22, 2003
7.395
7.562
7.373
7.375
264,482
-0.10(-1.31%)
Jan 21, 2003
7.495
7.573
7.408
7.473
321,862
-0.00(-0.03%)
Jan 17, 2003
7.573
7.629
7.440
7.475
540,172
-0.38(-4.83%)
Jan 16, 2003
8.055
8.116
7.830
7.855
570,206
-0.24(-3.00%)
Jan 15, 2003
8.165
8.176
8.031
8.098
163,172
-0.13(-1.63%)
Jan 14, 2003
8.176
8.252
8.089
8.232
198,586
+0.09(+1.12%)
Jan 13, 2003
8.332
8.341
8.053
8.140
279,724
-0.05(-0.57%)
Jan 10, 2003
8.020
8.261
7.975
8.187
322,310
+0.10(+1.27%)
Jan 09, 2003
7.930
8.153
7.910
8.084
248,793
+0.27(+3.51%)
Jan 08, 2003
7.973
8.017
7.810
7.810
89,655
-0.25(-3.13%)
Jan 07, 2003
7.953
8.198
7.899
8.062
332,172
+0.17(+2.18%)
Jan 06, 2003
7.752
7.975
7.721
7.890
442,896
+0.28(+3.63%)
Jan 03, 2003
7.529
7.625
7.507
7.614
624,000
+0.08(+1.10%)
Jan 02, 2003
7.295
7.549
7.292
7.531
125,965
+0.28(+3.88%)
Dec 31, 2002
7.261
7.315
7.163
7.250
513,275
-0.04(-0.49%)
Dec 30, 2002
7.395
7.395
7.185
7.286
323,655
-0.05(-0.67%)
Dec 27, 2002
7.406
7.471
7.335
7.335
257,310
-0.14(-1.85%)
Dec 26, 2002
7.585
7.652
7.442
7.473
452,758
-0.01(-0.18%)
Dec 24, 2002
7.585
7.585
7.486
7.486
78,448
-0.12(-1.55%)
Dec 23, 2002
7.428
7.616
7.428
7.605
584,551
+0.14(+1.82%)
Dec 20, 2002
7.495
7.549
7.420
7.469
385,965
+0.08(+1.03%)
Dec 19, 2002
7.529
7.607
7.341
7.393
784,931
-0.04(-0.48%)
Dec 18, 2002
7.529
7.582
7.411
7.428
423,620
-0.25(-3.20%)
Dec 17, 2002
7.752
7.850
7.629
7.674
810,034
-0.10(-1.29%)
Dec 16, 2002
7.518
7.774
7.500
7.774
288,689
+0.29(+3.84%)
Dec 13, 2002
7.607
7.636
7.484
7.486
209,344
-0.27(-3.54%)
Dec 12, 2002
7.863
7.863
7.652
7.761
248,344
-0.01(-0.17%)
Dec 11, 2002
7.629
7.917
7.625
7.774
268,517
+0.04(+0.58%)
Dec 10, 2002
7.585
7.797
7.567
7.730
313,793
+0.19(+2.51%)
Dec 09, 2002
7.785
7.797
7.531
7.540
381,931
-0.38(-4.79%)
Dec 06, 2002
7.741
8.008
7.741
7.919
443,793
+0.04(+0.57%)
Dec 05, 2002
8.053
8.084
7.843
7.875
301,689
-0.11(-1.40%)
Dec 04, 2002
7.964
8.140
7.868
7.986
606,517
-0.23(-2.85%)
Dec 03, 2002
8.321
8.385
8.198
8.220
369,827
-0.31(-3.66%)
Dec 02, 2002
8.789
8.854
8.455
8.533
719,931
+0.04(+0.45%)
Nov 29, 2002
8.544
8.609
8.459
8.495
162,724
-0.02(-0.26%)
Nov 27, 2002
8.388
8.566
8.343
8.517
450,965
+0.27(+3.22%)
Nov 26, 2002
8.388
8.421
8.232
8.252
856,206
-0.20(-2.40%)
Nov 25, 2002
8.388
8.533
8.312
8.455
483,241
+0.15(+1.80%)
Nov 22, 2002
8.238
8.432
8.187
8.305
650,000
-0.03(-0.32%)
Nov 21, 2002
8.165
8.374
8.156
8.332
616,379
+0.38(+4.80%)
Nov 20, 2002
7.585
7.950
7.585
7.950
298,551
+0.37(+4.82%)
Nov 19, 2002
7.618
7.716
7.540
7.585
235,344
-0.19(-2.44%)
Nov 18, 2002
7.875
7.942
7.707
7.774
392,689
-0.02(-0.31%)
Nov 15, 2002
7.696
7.850
7.618
7.799
235,793
-0.03(-0.40%)
Nov 14, 2002
7.663
7.852
7.607
7.830
660,310
+0.34(+4.50%)
Nov 13, 2002
7.339
7.596
7.308
7.493
558,103
+0.12(+1.63%)
Nov 12, 2002
7.161
7.527
7.152
7.373
2,191,172
+0.23(+3.28%)
Nov 11, 2002
7.295
7.362
7.118
7.138
738,758
-0.35(-4.62%)
Nov 08, 2002
7.518
7.616
7.364
7.484
568,862
-0.03(-0.45%)
Nov 07, 2002
7.696
7.707
7.451
7.518
2,829,965
-0.32(-4.13%)
Nov 06, 2002
7.763
7.875
7.609
7.841
405,689
+0.12(+1.62%)
Nov 05, 2002
7.663
7.730
7.518
7.716
244,758
-0.02(-0.32%)
Nov 04, 2002
7.741
7.919
7.654
7.741
1,426,413
+0.33(+4.52%)
Nov 01, 2002
7.094
7.440
7.049
7.406
180,655
+0.21(+2.95%)
Oct 31, 2002
7.217
7.292
7.107
7.194
190,517
+0.07(+0.94%)
Oct 30, 2002
6.947
7.217
6.947
7.127
222,344
+0.18(+2.60%)
Oct 29, 2002
7.027
7.027
6.726
6.947
202,172
-0.06(-0.92%)
Oct 28, 2002
7.217
7.272
7.005
7.011
5,155,172
-0.10(-1.35%)
Oct 25, 2002
6.882
7.114
6.882
7.107
174,379
+0.20(+2.94%)
Oct 24, 2002
7.094
7.130
6.835
6.904
706,931
-0.09(-1.28%)
Oct 23, 2002
6.759
7.027
6.692
6.993
544,206
+0.21(+3.12%)
Oct 22, 2002
6.826
6.927
6.703
6.782
503,413
-0.15(-2.09%)
Oct 21, 2002
6.737
6.960
6.581
6.927
1,820,448
+0.20(+2.99%)
Oct 18, 2002
6.592
6.726
6.469
6.726
939,586
+0.06(+0.87%)
Oct 17, 2002
6.692
6.748
6.558
6.668
2,385,276
+0.32(+5.06%)
Oct 16, 2002
6.380
6.476
6.280
6.347
2,020,379
-0.45(-6.57%)
Oct 15, 2002
6.670
6.793
6.616
6.793
1,794,000
+0.45(+7.07%)
Oct 14, 2002
6.190
6.344
6.139
6.344
128,655
+0.09(+1.43%)
Oct 11, 2002
6.135
6.333
6.123
6.255
225,931
+0.33(+5.61%)
Oct 10, 2002
5.644
5.967
5.546
5.923
160,482
+0.38(+6.84%)
Oct 09, 2002
5.581
5.709
5.543
5.543
99,068
-0.13(-2.32%)
Oct 08, 2002
5.700
5.753
5.521
5.675
164,517
+0.08(+1.35%)
Oct 07, 2002
5.735
5.809
5.599
5.599
429,448
-0.14(-2.37%)
Oct 04, 2002
5.945
5.978
5.702
5.735
862,034
-0.19(-3.24%)
Oct 03, 2002
6.057
6.079
5.927
5.927
74,862
-0.11(-1.81%)
Oct 02, 2002
6.146
6.289
6.023
6.036
116,551
-0.13(-2.13%)
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.