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
Scansource Inc
(NQ:
SCSC
)
49.58
+0.72 (+1.46%)
Streaming Delayed Price
Updated: 2:25 PM EDT, May 21, 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 (%)
Jan 30, 2004
13.24
13.27
12.47
12.59
205,800
-0.67(-5.07%)
Jan 29, 2004
12.90
13.37
12.60
13.26
516,400
+0.38(+2.97%)
Jan 28, 2004
13.03
13.14
12.79
12.88
252,400
-0.06(-0.46%)
Jan 27, 2004
13.13
13.18
12.88
12.94
250,200
-0.21(-1.62%)
Jan 26, 2004
12.62
13.21
12.61
13.15
607,400
+0.47(+3.75%)
Jan 23, 2004
13.00
13.00
11.94
12.68
972,400
-0.76(-5.67%)
Jan 22, 2004
13.52
13.61
13.32
13.44
436,600
-0.15(-1.09%)
Jan 21, 2004
13.62
13.77
13.52
13.59
459,800
-0.10(-0.75%)
Jan 20, 2004
13.65
13.75
13.65
13.69
303,200
+0.01(+0.05%)
Jan 16, 2004
13.68
13.79
13.57
13.68
174,600
-0.00(-0.02%)
Jan 15, 2004
13.79
13.95
13.68
13.68
164,528
-0.12(-0.91%)
Jan 14, 2004
13.70
13.95
13.65
13.81
407,546
+0.11(+0.80%)
Jan 13, 2004
13.43
13.70
13.21
13.70
437,016
+0.28(+2.05%)
Jan 12, 2004
12.65
13.43
12.65
13.42
425,124
+0.76(+6.04%)
Jan 09, 2004
12.73
12.83
12.63
12.66
133,432
-0.07(-0.59%)
Jan 08, 2004
12.60
12.81
12.47
12.73
296,724
+0.16(+1.29%)
Jan 07, 2004
12.28
12.57
12.12
12.57
272,392
+0.28(+2.30%)
Jan 06, 2004
12.39
12.62
12.27
12.29
686,200
+0.63(+5.36%)
Jan 05, 2004
11.53
11.73
11.53
11.66
129,800
+0.13(+1.15%)
Jan 02, 2004
11.41
11.60
11.38
11.53
83,800
+0.12(+1.10%)
Dec 31, 2003
11.65
11.70
11.39
11.40
89,600
-0.29(-2.52%)
Dec 30, 2003
11.79
11.88
11.61
11.70
97,708
-0.11(-0.95%)
Dec 29, 2003
11.30
11.81
11.30
11.81
229,092
+0.45(+3.96%)
Dec 26, 2003
11.25
11.36
11.25
11.36
15,772
+0.16(+1.43%)
Dec 24, 2003
11.22
11.37
11.18
11.20
111,612
-0.05(-0.42%)
Dec 23, 2003
11.17
11.30
11.12
11.25
197,640
+0.13(+1.15%)
Dec 22, 2003
11.11
11.17
11.10
11.12
104,318
-0.04(-0.36%)
Dec 19, 2003
11.18
11.25
11.07
11.16
98,800
+0.12(+1.09%)
Dec 18, 2003
10.81
11.25
10.81
11.04
131,616
+0.13(+1.24%)
Dec 17, 2003
10.99
11.04
10.63
10.91
164,080
-0.06(-0.59%)
Dec 16, 2003
10.79
11.06
10.62
10.97
126,606
+0.03(+0.30%)
Dec 15, 2003
11.11
11.37
10.94
10.94
344,372
-0.19(-1.66%)
Dec 12, 2003
11.26
11.46
11.04
11.12
223,224
-0.09(-0.84%)
Dec 11, 2003
11.02
11.25
11.00
11.22
214,600
+0.26(+2.39%)
Dec 10, 2003
10.76
11.10
10.76
10.96
148,138
+0.17(+1.53%)
Dec 09, 2003
10.84
11.09
10.75
10.79
106,506
-0.11(-1.01%)
Dec 08, 2003
10.73
11.15
10.54
10.90
128,016
+0.12(+1.07%)
Dec 05, 2003
10.99
10.99
10.88
10.79
51,114
-0.20(-1.84%)
Dec 04, 2003
10.88
11.03
10.88
10.99
155,876
+0.05(+0.43%)
Dec 03, 2003
11.13
11.15
10.85
10.94
175,718
-0.23(-2.06%)
Dec 02, 2003
11.10
11.25
10.97
11.17
208,960
+0.08(+0.77%)
Dec 01, 2003
11.11
11.15
11.00
11.09
223,092
+0.18(+1.63%)
Nov 28, 2003
10.81
10.98
10.81
10.91
20,736
-0.00(-0.02%)
Nov 26, 2003
10.75
10.91
10.69
10.91
63,856
+0.21(+1.96%)
Nov 25, 2003
10.75
10.82
10.52
10.70
87,068
+0.11(+1.04%)
Nov 24, 2003
10.11
10.65
10.11
10.59
196,054
+0.37(+3.59%)
Nov 21, 2003
10.05
10.27
10.18
10.22
296,452
+0.17(+1.74%)
Nov 20, 2003
10.21
10.22
10.03
10.05
246,202
-0.20(-1.95%)
Nov 19, 2003
10.27
10.32
10.12
10.25
224,690
-0.06(-0.61%)
Nov 18, 2003
10.40
10.50
10.27
10.31
322,938
-0.12(-1.20%)
Nov 17, 2003
10.72
10.72
10.23
10.44
154,492
-0.31(-2.91%)
Nov 14, 2003
10.87
10.92
10.75
10.75
59,894
-0.13(-1.19%)
Nov 13, 2003
10.83
10.89
10.80
10.88
51,756
+0.01(+0.05%)
Nov 12, 2003
10.72
10.88
10.58
10.88
102,516
+0.22(+2.11%)
Nov 11, 2003
10.68
10.68
10.53
10.65
146,602
-0.01(-0.12%)
Nov 10, 2003
10.84
10.93
10.65
10.66
158,834
-0.18(-1.68%)
Nov 07, 2003
11.00
11.00
10.71
10.85
92,292
-0.05(-0.50%)
Nov 06, 2003
11.00
11.01
10.84
10.90
115,766
-0.07(-0.62%)
Nov 05, 2003
11.00
11.00
10.75
10.97
150,562
-0.02(-0.18%)
Nov 04, 2003
11.01
11.01
10.77
10.99
127,820
+0.01(+0.09%)
Nov 03, 2003
10.78
11.05
10.75
10.98
229,888
+0.23(+2.12%)
Oct 31, 2003
10.51
10.78
10.49
10.75
179,386
+0.21(+1.94%)
Oct 30, 2003
10.59
10.59
10.43
10.54
122,586
-0.04(-0.35%)
Oct 29, 2003
10.43
10.75
10.43
10.58
174,954
+0.07(+0.64%)
Oct 28, 2003
10.33
10.52
10.22
10.52
181,792
+0.22(+2.13%)
Oct 27, 2003
10.46
10.65
10.18
10.30
190,600
-0.16(-1.50%)
Oct 24, 2003
9.643
10.85
9.500
10.45
628,800
+0.72(+7.40%)
Oct 23, 2003
10.29
10.29
9.512
9.732
586,000
-0.60(-5.78%)
Oct 22, 2003
10.57
10.57
10.20
10.33
138,400
-0.21(-1.97%)
Oct 21, 2003
10.33
10.57
10.07
10.54
263,198
+0.16(+1.54%)
Oct 20, 2003
10.46
10.59
10.30
10.38
133,546
-0.09(-0.84%)
Oct 17, 2003
10.51
10.53
10.42
10.46
127,660
-0.04(-0.33%)
Oct 16, 2003
10.38
10.53
10.40
10.50
184,402
+0.12(+1.16%)
Oct 15, 2003
10.50
10.66
10.32
10.38
278,240
-0.08(-0.81%)
Oct 14, 2003
10.38
10.53
10.38
10.46
112,014
-0.02(-0.14%)
Oct 13, 2003
10.47
10.50
10.31
10.48
123,246
+0.02(+0.16%)
Oct 10, 2003
10.30
10.51
10.30
10.46
153,292
+0.09(+0.85%)
Oct 09, 2003
10.48
10.71
10.19
10.38
305,720
+0.02(+0.17%)
Oct 08, 2003
10.85
11.12
10.36
10.36
759,012
+0.17(+1.67%)
Oct 07, 2003
9.390
10.21
9.325
10.19
507,680
+0.79(+8.35%)
Oct 06, 2003
9.525
9.547
9.383
9.402
126,800
-0.10(-1.03%)
Oct 03, 2003
9.338
9.575
9.315
9.500
117,848
+0.19(+1.99%)
Oct 02, 2003
9.250
9.315
9.125
9.315
57,500
+0.20(+2.22%)
Oct 01, 2003
9.050
9.363
9.025
9.113
240,324
-0.01(-0.16%)
Sep 30, 2003
8.470
9.213
8.470
9.127
521,674
+0.39(+4.52%)
Sep 29, 2003
8.825
8.890
8.488
8.732
212,390
-0.10(-1.10%)
Sep 26, 2003
8.925
8.982
8.825
8.830
201,808
-0.10(-1.09%)
Sep 25, 2003
8.988
9.100
8.875
8.928
261,604
-0.02(-0.22%)
Sep 24, 2003
9.043
9.080
8.842
8.947
357,290
-0.10(-1.05%)
Sep 23, 2003
8.800
9.088
8.800
9.043
332,198
+0.20(+2.20%)
Sep 22, 2003
9.178
9.178
8.783
8.848
438,578
-0.35(-3.83%)
Sep 19, 2003
9.533
9.582
9.190
9.200
146,410
-0.28(-2.95%)
Sep 18, 2003
9.137
9.575
9.137
9.480
145,334
+0.24(+2.60%)
Sep 17, 2003
9.162
9.240
9.078
9.240
105,580
+0.04(+0.46%)
Sep 16, 2003
9.012
9.213
8.943
9.197
95,882
+0.21(+2.39%)
Sep 15, 2003
8.965
9.012
8.920
8.982
43,800
+0.06(+0.70%)
Sep 12, 2003
9.025
9.025
8.838
8.920
115,600
-0.03(-0.31%)
Sep 11, 2003
8.793
9.022
8.793
8.947
231,000
+0.06(+0.68%)
Sep 10, 2003
9.188
9.190
8.762
8.887
272,200
-0.39(-4.15%)
Sep 09, 2003
9.525
9.525
9.200
9.273
192,400
-0.16(-1.75%)
Sep 08, 2003
9.405
9.562
9.405
9.438
332,200
+0.03(+0.35%)
Sep 05, 2003
9.438
9.498
9.400
9.405
108,700
-0.07(-0.69%)
Sep 04, 2003
9.492
9.500
9.438
9.470
116,600
-0.03(-0.32%)
Sep 03, 2003
9.450
9.623
9.450
9.500
85,400
+0.02(+0.16%)
Sep 02, 2003
9.438
9.688
9.295
9.485
288,000
+0.02(+0.26%)
Aug 29, 2003
9.615
9.637
9.450
9.460
182,200
-0.02(-0.26%)
Aug 28, 2003
9.335
9.535
9.255
9.485
149,800
+0.18(+1.91%)
Aug 27, 2003
9.065
9.325
9.050
9.307
243,000
+0.22(+2.42%)
Aug 26, 2003
9.262
9.262
8.943
9.088
335,600
-0.22(-2.42%)
Aug 25, 2003
9.572
9.572
9.280
9.312
228,000
-0.24(-2.49%)
Aug 22, 2003
9.613
9.700
9.525
9.550
214,200
-0.08(-0.80%)
Aug 21, 2003
9.620
9.750
9.555
9.627
225,000
+0.04(+0.39%)
Aug 20, 2003
9.525
9.658
9.400
9.590
262,400
+0.08(+0.81%)
Aug 19, 2003
9.508
9.633
9.475
9.512
338,400
+0.04(+0.40%)
Aug 18, 2003
9.540
9.635
9.275
9.475
1,154,200
-0.12(-1.20%)
Aug 15, 2003
8.533
9.775
8.515
9.590
826,600
+1.06(+12.39%)
Aug 14, 2003
8.265
8.537
8.265
8.533
245,200
+0.27(+3.27%)
Aug 13, 2003
8.135
8.375
8.065
8.262
177,400
+0.11(+1.38%)
Aug 12, 2003
7.997
8.175
7.973
8.150
140,200
+0.15(+1.88%)
Aug 11, 2003
8.000
8.000
7.940
8.000
210,600
+0.06(+0.72%)
Aug 08, 2003
7.910
8.107
7.910
7.942
285,200
+0.04(+0.44%)
Aug 07, 2003
8.055
8.075
7.850
7.907
659,800
-0.15(-1.80%)
Aug 06, 2003
8.280
8.310
8.053
8.053
176,000
-0.20(-2.39%)
Aug 05, 2003
8.498
8.498
8.248
8.250
451,000
-0.19(-2.22%)
Aug 04, 2003
8.492
8.492
8.322
8.438
335,000
+0.05(+0.56%)
Aug 01, 2003
8.450
8.525
8.312
8.390
184,000
+0.00(+0.00%)
Jul 31, 2003
8.500
8.540
8.387
8.390
217,000
-0.08(-1.00%)
Jul 30, 2003
8.300
8.505
8.220
8.475
417,400
+0.22(+2.73%)
Jul 29, 2003
8.175
8.360
7.995
8.250
894,800
-0.24(-2.80%)
Jul 28, 2003
8.463
8.512
8.453
8.488
193,400
-0.01(-0.12%)
Jul 25, 2003
8.463
8.545
8.213
8.498
191,000
-0.00(-0.03%)
Jul 24, 2003
8.463
8.595
8.463
8.500
223,000
+0.00(+0.00%)
Jul 23, 2003
8.498
8.562
8.425
8.500
283,400
+0.00(+0.00%)
Jul 22, 2003
8.425
8.562
8.325
8.500
371,000
+0.15(+1.80%)
Jul 21, 2003
8.175
8.488
8.175
8.350
683,000
+0.13(+1.61%)
Jul 18, 2003
8.162
8.275
8.162
8.217
334,200
+0.04(+0.49%)
Jul 17, 2003
8.133
8.460
8.100
8.178
644,600
-0.07(-0.88%)
Jul 16, 2003
7.938
8.307
7.900
8.250
583,000
+0.35(+4.43%)
Jul 15, 2003
7.497
7.905
7.405
7.900
458,600
+0.58(+7.85%)
Jul 14, 2003
7.263
7.400
7.228
7.325
188,200
+0.09(+1.21%)
Jul 11, 2003
7.205
7.275
7.190
7.237
11,200
+0.03(+0.45%)
Jul 10, 2003
7.325
7.325
7.135
7.205
131,200
-0.11(-1.50%)
Jul 09, 2003
7.370
7.402
7.260
7.315
243,800
+0.02(+0.27%)
Jul 08, 2003
7.264
7.362
7.180
7.295
427,600
+0.03(+0.41%)
Jul 07, 2003
7.175
7.345
7.062
7.265
267,400
+0.15(+2.14%)
Jul 03, 2003
7.225
7.225
6.947
7.112
83,000
+0.04(+0.64%)
Jul 02, 2003
6.688
7.095
6.662
7.067
226,400
+0.39(+5.88%)
Jul 01, 2003
6.688
6.718
6.595
6.675
131,000
-0.01(-0.19%)
Jun 30, 2003
6.688
6.888
6.685
6.688
130,200
-0.10(-1.51%)
Jun 27, 2003
6.620
6.790
6.625
6.790
112,200
+0.17(+2.57%)
Jun 26, 2003
6.565
6.647
6.505
6.620
189,800
+0.09(+1.38%)
Jun 25, 2003
6.535
6.793
6.505
6.530
168,600
-0.02(-0.27%)
Jun 24, 2003
6.500
6.605
6.500
6.548
225,400
-0.02(-0.27%)
Jun 23, 2003
6.895
6.970
6.375
6.565
457,600
-0.38(-5.44%)
Jun 20, 2003
6.893
7.013
6.812
6.942
146,400
+0.09(+1.31%)
Jun 19, 2003
6.963
7.013
6.825
6.853
161,600
-0.13(-1.93%)
Jun 18, 2003
7.025
7.037
6.890
6.987
203,600
-0.01(-0.18%)
Jun 17, 2003
7.088
7.088
6.925
7.000
380,400
+0.01(+0.14%)
Jun 16, 2003
7.000
7.125
6.940
6.990
372,800
-0.01(-0.14%)
Jun 13, 2003
7.000
7.000
6.938
7.000
250,400
+0.00(+0.04%)
Jun 12, 2003
6.888
7.122
6.850
6.997
216,400
-0.11(-1.58%)
Jun 11, 2003
7.375
7.375
7.015
7.110
301,600
-0.28(-3.76%)
Jun 10, 2003
6.650
7.400
6.582
7.388
666,400
+0.83(+12.57%)
Jun 09, 2003
7.147
7.200
6.565
6.562
322,000
-0.58(-8.18%)
Jun 06, 2003
7.122
7.295
7.080
7.147
495,400
+0.04(+0.53%)
Jun 05, 2003
6.925
7.112
6.800
7.110
157,400
+0.16(+2.34%)
Jun 04, 2003
6.812
7.112
6.812
6.947
233,000
+0.13(+1.87%)
Jun 03, 2003
6.700
6.875
6.655
6.820
288,800
+0.01(+0.11%)
Jun 02, 2003
6.327
6.938
6.253
6.812
524,200
+0.53(+8.44%)
May 30, 2003
5.980
6.372
5.952
6.282
297,600
+0.30(+5.06%)
May 29, 2003
5.997
6.088
5.850
5.980
195,400
-0.02(-0.29%)
May 28, 2003
5.787
6.008
5.787
5.997
185,400
+0.18(+3.14%)
May 27, 2003
5.782
5.850
5.737
5.815
224,800
+0.01(+0.17%)
May 23, 2003
5.803
5.853
5.765
5.805
176,800
-0.02(-0.34%)
May 22, 2003
5.692
5.857
5.628
5.825
185,000
+0.17(+3.10%)
May 21, 2003
5.650
5.700
5.625
5.650
274,400
-0.02(-0.44%)
May 20, 2003
5.728
5.735
5.650
5.675
307,000
+0.01(+0.18%)
May 19, 2003
5.625
5.730
5.622
5.665
259,000
+0.01(+0.27%)
May 16, 2003
5.628
5.673
5.625
5.650
99,600
-0.01(-0.13%)
May 15, 2003
5.633
5.732
5.617
5.657
158,000
+0.03(+0.58%)
May 14, 2003
5.617
5.680
5.612
5.625
95,800
-0.02(-0.31%)
May 13, 2003
5.688
5.688
5.582
5.643
256,600
-0.06(-1.05%)
May 12, 2003
5.500
5.747
5.450
5.702
197,800
+0.15(+2.66%)
May 09, 2003
5.585
5.628
5.463
5.555
94,200
-0.03(-0.45%)
May 08, 2003
5.465
5.600
5.263
5.580
261,600
-0.04(-0.80%)
May 07, 2003
5.782
5.782
5.575
5.625
208,800
-0.13(-2.30%)
May 06, 2003
5.612
5.777
5.600
5.758
556,000
+0.14(+2.49%)
May 05, 2003
5.175
6.032
5.140
5.617
445,800
+0.45(+8.66%)
May 02, 2003
4.950
5.170
4.888
5.170
228,400
+0.18(+3.66%)
May 01, 2003
5.000
5.027
4.935
4.987
148,400
-0.01(-0.20%)
Apr 30, 2003
4.970
5.018
4.865
4.997
122,200
+0.00(+0.05%)
Apr 29, 2003
4.907
5.020
4.850
4.995
137,000
+0.09(+1.94%)
Apr 28, 2003
4.812
4.970
4.808
4.900
435,400
+0.11(+2.35%)
Apr 25, 2003
4.812
4.850
4.707
4.787
789,800
-0.06(-1.29%)
Apr 24, 2003
4.860
4.938
4.827
4.850
464,200
-0.05(-1.02%)
Apr 23, 2003
4.950
5.050
4.827
4.900
700,000
-0.15(-2.97%)
Apr 22, 2003
5.185
5.185
5.005
5.050
263,000
-0.11(-2.18%)
Apr 21, 2003
5.095
5.223
5.072
5.162
96,600
+0.09(+1.77%)
Apr 17, 2003
5.065
5.157
4.938
5.072
508,200
+0.01(+0.15%)
Apr 16, 2003
4.880
5.065
4.880
5.065
407,000
+0.23(+4.65%)
Apr 15, 2003
4.815
4.923
4.732
4.840
160,400
+0.05(+1.04%)
Apr 14, 2003
4.760
4.893
4.730
4.790
130,800
+0.03(+0.58%)
Apr 11, 2003
4.753
4.857
4.705
4.763
149,600
+0.04(+0.90%)
Apr 10, 2003
4.725
4.803
4.685
4.720
148,600
-0.00(-0.11%)
Apr 09, 2003
4.713
4.793
4.688
4.725
236,200
+0.01(+0.12%)
Apr 08, 2003
4.875
4.875
4.655
4.719
318,800
-0.16(-3.29%)
Apr 07, 2003
4.940
4.960
4.750
4.880
487,400
+0.04(+0.83%)
Apr 04, 2003
4.697
4.855
4.575
4.840
375,800
+0.03(+0.68%)
Apr 03, 2003
4.875
4.895
4.567
4.808
730,800
-0.25(-5.04%)
Apr 02, 2003
4.787
5.133
4.787
5.062
633,000
+0.37(+7.94%)
Apr 01, 2003
4.700
4.768
4.600
4.690
191,400
+0.00(+0.05%)
Mar 31, 2003
4.715
4.798
4.678
4.688
149,092
-0.09(-1.88%)
Mar 28, 2003
4.800
4.835
4.700
4.777
185,586
-0.04(-0.83%)
Mar 27, 2003
4.825
4.880
4.753
4.817
206,610
-0.03(-0.67%)
Mar 26, 2003
4.695
4.923
4.668
4.850
295,400
+0.20(+4.30%)
Mar 25, 2003
4.628
4.782
4.625
4.650
324,580
-0.02(-0.53%)
Mar 24, 2003
4.625
4.700
4.503
4.675
171,130
+0.04(+0.75%)
Mar 21, 2003
4.715
4.810
4.580
4.640
351,850
-0.00(-0.11%)
Mar 20, 2003
4.652
4.678
4.438
4.645
228,662
-0.02(-0.38%)
Mar 19, 2003
4.725
4.750
4.603
4.662
158,926
-0.04(-0.85%)
Mar 18, 2003
4.710
4.810
4.580
4.702
330,420
-0.02(-0.45%)
Mar 17, 2003
4.428
4.750
4.405
4.724
542,848
+0.31(+7.05%)
Mar 14, 2003
4.442
4.525
4.405
4.413
434,156
-0.04(-1.00%)
Mar 13, 2003
4.438
4.520
4.362
4.457
580,400
+0.06(+1.42%)
Mar 12, 2003
4.543
4.555
4.277
4.395
960,424
-0.19(-4.24%)
Mar 11, 2003
4.575
4.617
4.515
4.590
384,600
+0.06(+1.32%)
Mar 10, 2003
4.548
4.580
4.500
4.530
370,400
-0.01(-0.17%)
Mar 07, 2003
4.537
4.575
4.445
4.537
252,200
-0.02(-0.44%)
Mar 06, 2003
4.638
4.688
4.545
4.558
311,600
-0.09(-1.94%)
Mar 05, 2003
4.745
4.747
4.582
4.648
358,600
-0.02(-0.53%)
Mar 04, 2003
4.930
4.950
4.562
4.673
746,000
-0.31(-6.32%)
Mar 03, 2003
5.075
5.107
4.955
4.987
573,400
-0.11(-2.16%)
Feb 28, 2003
5.103
5.160
5.075
5.098
299,400
-0.07(-1.31%)
Feb 27, 2003
5.075
5.225
5.027
5.165
135,000
+0.09(+1.72%)
Feb 26, 2003
5.192
5.192
5.050
5.077
263,800
-0.08(-1.55%)
Feb 25, 2003
5.088
5.190
5.003
5.157
353,800
-0.03(-0.58%)
Feb 24, 2003
5.150
5.340
5.110
5.188
369,800
-0.09(-1.66%)
Feb 21, 2003
5.125
5.275
4.987
5.275
237,200
+0.22(+4.40%)
Feb 20, 2003
5.062
5.185
5.025
5.053
449,200
+0.02(+0.45%)
Feb 19, 2003
5.055
5.125
5.000
5.030
396,800
-0.05(-0.94%)
Feb 18, 2003
5.037
5.245
5.037
5.077
290,400
+0.05(+1.04%)
Feb 14, 2003
4.975
5.075
4.925
5.025
512,400
+0.09(+1.88%)
Feb 13, 2003
4.940
4.987
4.787
4.933
513,400
+0.01(+0.15%)
Feb 12, 2003
4.805
5.138
4.725
4.925
1,245,200
+0.08(+1.76%)
Feb 11, 2003
4.688
4.842
4.555
4.840
628,600
+0.29(+6.43%)
Feb 10, 2003
4.430
4.548
4.388
4.548
282,400
-0.00(-0.05%)
Feb 07, 2003
4.763
4.825
4.450
4.550
393,200
-0.19(-3.95%)
Feb 06, 2003
4.963
5.018
4.662
4.737
430,800
-0.22(-4.44%)
Feb 05, 2003
5.043
5.050
4.838
4.957
354,200
-0.09(-1.83%)
Feb 04, 2003
4.893
5.125
4.812
5.050
391,800
+0.10(+2.12%)
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.