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

BAT (NY: BTI )

30.67 +0.31 (+1.02%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Mar 31, 2004 9.270 9.387 9.270 9.313 79,292 +0.07(+0.80%)
Mar 30, 2004 9.189 9.266 9.152 9.239 65,699 +0.07(+0.78%)
Mar 29, 2004 9.115 9.214 9.112 9.168 106,477 +0.07(+0.82%)
Mar 26, 2004 9.078 9.137 9.050 9.093 79,615 +0.02(+0.17%)
Mar 25, 2004 9.004 9.100 8.970 9.078 1,598,139 -0.11(-1.21%)
Mar 24, 2004 9.202 9.236 9.189 9.189 81,233 -0.06(-0.60%)
Mar 23, 2004 9.334 9.368 9.239 9.245 206,806 -0.09(-0.96%)
Mar 22, 2004 9.402 9.402 9.325 9.334 91,590 -0.15(-1.53%)
Mar 19, 2004 9.464 9.517 9.455 9.480 145,638 +0.17(+1.83%)
Mar 18, 2004 9.294 9.362 9.239 9.310 168,940 +0.20(+2.17%)
Mar 17, 2004 9.044 9.118 9.044 9.112 75,408 +0.07(+0.75%)
Mar 16, 2004 9.022 9.130 8.991 9.044 130,750 +0.06(+0.65%)
Mar 15, 2004 8.961 9.075 8.930 8.985 151,463 +0.02(+0.28%)
Mar 12, 2004 8.917 8.967 8.840 8.961 257,294 -0.16(-1.79%)
Mar 11, 2004 9.242 9.242 9.100 9.124 136,576 -0.11(-1.24%)
Mar 10, 2004 9.168 9.282 9.152 9.239 171,206 -0.03(-0.30%)
Mar 09, 2004 9.285 9.328 9.263 9.266 107,448 -0.02(-0.23%)
Mar 08, 2004 9.263 9.331 9.263 9.288 66,346 +0.10(+1.11%)
Mar 05, 2004 9.158 9.211 9.056 9.186 121,689 +0.02(+0.24%)
Mar 04, 2004 9.202 9.229 9.146 9.164 114,245 -0.06(-0.70%)
Mar 03, 2004 9.137 9.232 9.084 9.229 295,160 -0.39(-4.02%)
Mar 02, 2004 9.677 9.677 9.532 9.616 271,858 -0.06(-0.64%)
Mar 01, 2004 9.730 9.779 9.646 9.677 104,859 +0.19(+1.99%)
Feb 27, 2004 9.409 9.548 9.409 9.489 122,336 +0.08(+0.85%)
Feb 26, 2004 9.452 9.452 9.362 9.409 61,491 -0.05(-0.52%)
Feb 25, 2004 9.535 9.572 9.409 9.458 152,111 +0.13(+1.42%)
Feb 24, 2004 9.270 9.384 9.270 9.325 105,830 +0.02(+0.23%)
Feb 23, 2004 9.260 9.310 9.260 9.304 114,568 +0.06(+0.60%)
Feb 20, 2004 9.260 9.307 9.220 9.248 130,427 -0.06(-0.63%)
Feb 19, 2004 9.223 9.313 9.183 9.307 86,735 +0.09(+0.94%)
Feb 18, 2004 9.291 9.294 9.217 9.220 133,663 -0.12(-1.26%)
Feb 17, 2004 9.331 9.375 9.316 9.338 108,743 +0.08(+0.87%)
Feb 13, 2004 9.325 9.384 9.220 9.257 108,096 -0.01(-0.10%)
Feb 12, 2004 9.177 9.304 9.177 9.266 162,791 +0.05(+0.50%)
Feb 11, 2004 9.137 9.248 9.124 9.220 89,648 +0.09(+0.95%)
Feb 10, 2004 9.140 9.164 9.100 9.134 133,340 -0.03(-0.30%)
Feb 09, 2004 9.038 9.248 9.038 9.161 102,917 -0.05(-0.54%)
Feb 06, 2004 9.041 9.223 9.041 9.211 351,150 +0.15(+1.71%)
Feb 05, 2004 9.013 9.106 8.991 9.056 166,998 +0.04(+0.48%)
Feb 04, 2004 8.991 9.025 8.976 9.013 131,721 +0.04(+0.41%)
Feb 03, 2004 8.973 9.022 8.920 8.976 596,793 +0.18(+2.00%)
Feb 02, 2004 8.707 8.806 8.701 8.800 188,682 +0.09(+1.06%)
Jan 30, 2004 8.642 8.710 8.599 8.707 259,236 +0.01(+0.11%)
Jan 29, 2004 8.723 8.723 8.636 8.698 71,848 +0.02(+0.18%)
Jan 28, 2004 8.667 8.800 8.667 8.682 88,353 +0.05(+0.61%)
Jan 27, 2004 8.605 8.667 8.559 8.630 143,049 -0.09(-1.03%)
Jan 26, 2004 8.741 8.775 8.633 8.720 200,333 -0.02(-0.28%)
Jan 23, 2004 8.732 8.763 8.670 8.744 192,566 -0.01(-0.07%)
Jan 22, 2004 8.747 8.784 8.710 8.750 62,462 +0.08(+0.93%)
Jan 21, 2004 8.621 8.707 8.611 8.670 94,826 +0.20(+2.37%)
Jan 20, 2004 8.420 8.519 8.417 8.469 162,467 +0.13(+1.59%)
Jan 16, 2004 8.377 8.377 8.268 8.336 237,876 -0.16(-1.89%)
Jan 15, 2004 8.463 8.516 8.392 8.497 268,945 -0.09(-1.08%)
Jan 14, 2004 8.513 8.652 8.509 8.590 126,867 -0.02(-0.29%)
Jan 13, 2004 8.556 8.661 8.556 8.614 1,087,757 +0.03(+0.32%)
Jan 12, 2004 8.577 8.652 8.531 8.587 125,249 -0.01(-0.07%)
Jan 09, 2004 8.562 8.716 8.562 8.593 146,933 +0.03(+0.40%)
Jan 08, 2004 8.457 8.574 8.454 8.559 108,419 +0.12(+1.47%)
Jan 07, 2004 8.448 8.497 8.383 8.435 270,240 -0.19(-2.15%)
Jan 06, 2004 8.574 8.664 8.513 8.621 139,489 +0.04(+0.43%)
Jan 05, 2004 8.553 8.639 8.553 8.584 73,142 +0.01(+0.11%)
Jan 02, 2004 8.513 8.574 8.497 8.574 141,431 +0.02(+0.29%)
Dec 31, 2003 8.525 8.574 8.506 8.550 84,470 +0.02(+0.25%)
Dec 30, 2003 8.423 8.463 8.423 8.528 105,183 +0.07(+0.84%)
Dec 29, 2003 8.494 8.500 8.432 8.457 188,359 -0.11(-1.33%)
Dec 26, 2003 8.475 8.624 8.475 8.571 66,670 +0.03(+0.40%)
Dec 24, 2003 8.429 8.543 8.417 8.537 143,049 +0.19(+2.22%)
Dec 23, 2003 8.268 8.373 8.268 8.352 112,303 +0.08(+1.01%)
Dec 22, 2003 8.290 8.333 8.265 8.268 103,241 -0.02(-0.22%)
Dec 19, 2003 8.275 8.309 8.238 8.287 151,463 +0.04(+0.45%)
Dec 18, 2003 8.222 8.296 8.210 8.250 130,750 -0.00(-0.04%)
Dec 17, 2003 8.182 8.265 8.182 8.253 151,463 +0.13(+1.56%)
Dec 16, 2003 8.111 8.185 8.111 8.126 115,539 +0.10(+1.23%)
Dec 15, 2003 8.132 8.151 7.974 8.027 208,101 -0.06(-0.73%)
Dec 12, 2003 8.058 8.114 8.058 8.086 112,303 -0.03(-0.34%)
Dec 11, 2003 8.068 8.176 7.987 8.114 175,089 +0.04(+0.50%)
Dec 10, 2003 8.049 8.092 8.003 8.074 388,692 -0.05(-0.65%)
Dec 09, 2003 8.117 8.182 8.095 8.126 187,388 +0.02(+0.31%)
Dec 08, 2003 8.071 8.148 8.071 8.102 157,936 +0.11(+1.31%)
Dec 05, 2003 7.950 8.027 7.950 7.997 182,857 +0.05(+0.58%)
Dec 04, 2003 8.006 8.009 7.925 7.950 254,381 -0.11(-1.38%)
Dec 03, 2003 8.006 8.064 7.981 8.061 263,767 +0.06(+0.77%)
Dec 02, 2003 7.916 8.018 7.916 8.000 132,369 +0.06(+0.78%)
Dec 01, 2003 7.802 7.950 7.879 7.938 129,456 +0.14(+1.74%)
Nov 28, 2003 7.740 7.833 7.740 7.802 69,582 +0.12(+1.61%)
Nov 26, 2003 7.573 7.749 7.573 7.678 79,292 +0.06(+0.77%)
Nov 25, 2003 7.601 7.629 7.539 7.620 87,059 +0.06(+0.82%)
Nov 24, 2003 7.484 7.570 7.484 7.558 105,830 +0.06(+0.87%)
Nov 21, 2003 7.437 7.552 7.490 7.493 73,142 +0.06(+0.75%)
Nov 20, 2003 7.431 7.472 7.431 7.437 99,357 +0.01(+0.17%)
Nov 19, 2003 7.431 7.462 7.394 7.425 140,783 -0.07(-0.95%)
Nov 18, 2003 7.385 7.524 7.385 7.496 147,903 +0.03(+0.46%)
Nov 17, 2003 7.422 7.490 7.413 7.462 240,465 +0.07(+1.00%)
Nov 14, 2003 7.400 7.443 7.369 7.388 203,570 -0.06(-0.83%)
Nov 13, 2003 7.413 7.490 7.406 7.450 95,150 -0.01(-0.08%)
Nov 12, 2003 7.379 7.443 7.332 7.456 215,544 +0.13(+1.73%)
Nov 11, 2003 7.375 7.366 7.246 7.329 154,700 -0.05(-0.63%)
Nov 10, 2003 7.394 7.397 7.326 7.375 250,498 -0.02(-0.25%)
Nov 07, 2003 7.215 7.416 7.215 7.394 205,512 +0.01(+0.17%)
Nov 06, 2003 7.419 7.419 7.307 7.382 209,719 -0.04(-0.50%)
Nov 05, 2003 7.317 7.406 7.311 7.419 262,149 +0.00(+0.04%)
Nov 04, 2003 7.317 7.406 7.311 7.416 168,875 +0.01(+0.08%)
Nov 03, 2003 7.437 7.419 7.292 7.409 114,568 -0.03(-0.37%)
Oct 31, 2003 7.493 7.493 7.385 7.437 164,733 -0.04(-0.58%)
Oct 30, 2003 7.586 7.616 7.481 7.481 230,756 +0.00(+0.00%)
Oct 29, 2003 7.508 7.555 7.431 7.481 395,812 -0.21(-2.73%)
Oct 28, 2003 7.493 7.688 7.493 7.691 1,158,634 +0.89(+13.03%)
Oct 27, 2003 6.866 6.866 6.779 6.804 113,274 -0.07(-1.03%)
Oct 24, 2003 6.795 6.875 6.773 6.875 80,910 +0.06(+0.82%)
Oct 23, 2003 6.720 6.872 6.720 6.819 127,838 +0.09(+1.33%)
Oct 22, 2003 6.659 6.739 6.659 6.730 116,187 +0.11(+1.73%)
Oct 21, 2003 6.680 6.680 6.612 6.615 144,343 -0.10(-1.43%)
Oct 20, 2003 6.690 6.733 6.665 6.711 121,041 +0.02(+0.23%)
Oct 17, 2003 6.714 6.745 6.612 6.696 77,350 -0.02(-0.28%)
Oct 16, 2003 6.674 6.754 6.656 6.714 84,470 +0.05(+0.70%)
Oct 15, 2003 6.720 6.720 6.612 6.668 248,232 -0.01(-0.14%)
Oct 14, 2003 6.597 6.736 6.591 6.677 113,597 +0.00(+0.05%)
Oct 13, 2003 6.622 6.677 6.622 6.674 110,361 +0.04(+0.65%)
Oct 10, 2003 6.628 6.643 6.569 6.631 138,841 -0.06(-0.92%)
Oct 09, 2003 6.631 6.705 6.625 6.693 108,419 +0.05(+0.79%)
Oct 08, 2003 6.705 6.652 6.606 6.640 141,431 -0.06(-0.97%)
Oct 07, 2003 6.714 6.751 6.652 6.705 262,149 -0.07(-1.05%)
Oct 06, 2003 6.683 6.829 6.674 6.776 166,675 +0.09(+1.39%)
Oct 03, 2003 6.656 6.696 6.643 6.683 165,056 -0.05(-0.69%)
Oct 02, 2003 6.702 6.890 6.668 6.730 119,747 +0.01(+0.18%)
Oct 01, 2003 6.693 6.795 6.620 6.717 163,438 +0.02(+0.37%)
Sep 30, 2003 6.649 6.720 6.649 6.693 84,793 +0.09(+1.36%)
Sep 29, 2003 6.609 6.705 6.609 6.603 80,586 +0.00(+0.05%)
Sep 26, 2003 6.643 6.674 6.600 6.600 191,595 -0.11(-1.57%)
Sep 25, 2003 6.643 6.705 6.643 6.705 96,768 +0.15(+2.21%)
Sep 24, 2003 6.628 6.674 6.560 6.560 137,871 -0.10(-1.48%)
Sep 23, 2003 6.554 6.754 6.554 6.659 179,620 +0.14(+2.18%)
Sep 22, 2003 6.516 6.600 6.516 6.516 432,707 -0.04(-0.57%)
Sep 19, 2003 6.445 6.572 6.445 6.554 393,547 +0.12(+1.82%)
Sep 18, 2003 6.467 6.489 6.418 6.436 245,643 -0.03(-0.48%)
Sep 17, 2003 6.211 6.479 6.365 6.467 354,386 +0.26(+4.13%)
Sep 16, 2003 6.204 6.229 6.186 6.211 216,839 -0.03(-0.54%)
Sep 15, 2003 6.241 6.269 6.217 6.245 106,154 -0.07(-1.17%)
Sep 12, 2003 6.288 6.350 6.226 6.319 93,532 +0.03(+0.49%)
Sep 11, 2003 6.300 6.300 6.217 6.288 54,371 -0.01(-0.20%)
Sep 10, 2003 6.241 6.303 6.241 6.300 268,622 +0.13(+2.15%)
Sep 09, 2003 6.207 6.245 6.164 6.167 393,871 -0.07(-1.19%)
Sep 08, 2003 6.241 6.241 6.195 6.241 299,691 -0.03(-0.49%)
Sep 05, 2003 6.195 6.272 6.180 6.272 65,375 +0.00(+0.00%)
Sep 04, 2003 6.204 6.306 6.152 6.272 159,878 +0.06(+1.05%)
Sep 03, 2003 6.211 6.229 6.136 6.207 300,015 -0.00(-0.05%)
Sep 02, 2003 6.217 6.282 6.152 6.211 251,792 -0.13(-2.00%)
Aug 29, 2003 6.325 6.362 6.282 6.337 117,805 -0.03(-0.44%)
Aug 28, 2003 6.374 6.421 6.347 6.365 77,350 -0.11(-1.72%)
Aug 27, 2003 6.396 6.476 6.387 6.476 54,048 +0.10(+1.60%)
Aug 26, 2003 6.362 6.399 6.362 6.374 39,160 -0.03(-0.53%)
Aug 25, 2003 6.356 6.442 6.340 6.408 73,790 +0.05(+0.83%)
Aug 22, 2003 6.381 6.415 6.334 6.356 144,991 -0.08(-1.20%)
Aug 21, 2003 6.408 6.495 6.396 6.433 167,322 -0.01(-0.14%)
Aug 20, 2003 6.347 6.473 6.331 6.442 275,094 +0.17(+2.76%)
Aug 19, 2003 6.272 6.285 6.251 6.269 84,470 -0.02(-0.34%)
Aug 18, 2003 6.300 6.303 6.217 6.291 266,032 -0.04(-0.63%)
Aug 15, 2003 6.331 6.331 6.331 6.331 4,854 +0.00(+0.00%)
Aug 14, 2003 6.334 6.408 6.306 6.331 69,582 -0.00(-0.05%)
Aug 13, 2003 6.427 6.427 6.294 6.334 47,251 -0.06(-0.97%)
Aug 12, 2003 6.452 6.452 6.347 6.396 110,685 -0.03(-0.48%)
Aug 11, 2003 6.427 6.461 6.427 6.427 69,906 +0.08(+1.22%)
Aug 08, 2003 6.365 6.396 6.350 6.350 46,280 -0.03(-0.53%)
Aug 07, 2003 6.411 6.427 6.337 6.384 149,522 -0.09(-1.38%)
Aug 06, 2003 6.473 6.473 6.445 6.473 1,273,203 -0.05(-0.76%)
Aug 05, 2003 6.504 6.581 6.489 6.523 423,646 -0.00(-0.05%)
Aug 04, 2003 6.433 6.690 6.433 6.526 536,596 +0.07(+1.05%)
Aug 01, 2003 6.396 6.458 6.362 6.458 122,012 +0.12(+1.95%)
Jul 31, 2003 6.396 6.396 6.319 6.334 127,838 -0.09(-1.44%)
Jul 30, 2003 6.464 6.464 6.421 6.427 107,772 -0.07(-1.14%)
Jul 29, 2003 6.526 6.550 6.495 6.501 177,355 -0.02(-0.38%)
Jul 28, 2003 6.547 6.600 6.507 6.526 115,863 -0.02(-0.33%)
Jul 25, 2003 6.529 6.572 6.520 6.547 74,113 +0.04(+0.67%)
Jul 24, 2003 6.507 6.535 6.492 6.504 122,012 -0.00(-0.05%)
Jul 23, 2003 6.523 6.541 6.479 6.507 105,506 -0.02(-0.24%)
Jul 22, 2003 6.476 6.526 6.464 6.523 88,030 +0.12(+1.93%)
Jul 21, 2003 6.396 6.461 6.387 6.399 159,878 +0.02(+0.39%)
Jul 18, 2003 6.368 6.396 6.334 6.374 178,002 +0.11(+1.73%)
Jul 17, 2003 6.180 6.309 6.167 6.266 270,887 +0.09(+1.40%)
Jul 16, 2003 6.381 6.390 6.149 6.180 744,050 -0.25(-3.85%)
Jul 15, 2003 6.473 6.489 6.415 6.427 163,438 -0.23(-3.44%)
Jul 14, 2003 6.683 6.690 6.618 6.656 43,044 -0.03(-0.42%)
Jul 11, 2003 6.720 6.761 6.674 6.683 109,714 +0.03(+0.51%)
Jul 10, 2003 6.646 6.668 6.600 6.649 41,102 -0.02(-0.37%)
Jul 09, 2003 6.690 6.751 6.649 6.674 341,441 -0.04(-0.64%)
Jul 08, 2003 6.671 6.720 6.659 6.717 159,231 -0.11(-1.67%)
Jul 07, 2003 6.791 6.838 6.757 6.832 148,551 +0.02(+0.27%)
Jul 03, 2003 6.906 6.921 6.813 6.813 81,881 -0.14(-2.00%)
Jul 02, 2003 6.937 7.011 6.921 6.952 83,823 +0.01(+0.13%)
Jul 01, 2003 6.968 6.998 6.912 6.943 99,034 -0.06(-0.93%)
Jun 30, 2003 7.060 7.082 6.952 7.008 168,616 -0.02(-0.31%)
Jun 27, 2003 7.045 7.070 6.998 7.029 254,705 +0.00(+0.04%)
Jun 26, 2003 6.900 7.026 6.881 7.026 214,250 +0.28(+4.22%)
Jun 25, 2003 6.832 6.897 6.739 6.742 95,150 -0.08(-1.22%)
Jun 24, 2003 6.791 6.829 6.754 6.825 176,707 -0.02(-0.36%)
Jun 23, 2003 6.875 6.890 6.832 6.850 148,227 -0.06(-0.81%)
Jun 20, 2003 6.838 6.906 6.813 6.906 100,328 +0.09(+1.31%)
Jun 19, 2003 6.785 6.887 6.776 6.816 282,538 +0.10(+1.47%)
Jun 18, 2003 6.711 6.798 6.677 6.717 207,777 -0.17(-2.47%)
Jun 17, 2003 6.656 6.906 6.649 6.887 177,355 +0.19(+2.86%)
Jun 16, 2003 6.736 6.742 6.646 6.696 85,764 -0.01(-0.09%)
Jun 13, 2003 6.736 6.751 6.643 6.702 64,080 -0.00(-0.05%)
Jun 12, 2003 6.720 6.757 6.674 6.705 152,111 -0.10(-1.41%)
Jun 11, 2003 6.847 6.872 6.751 6.801 141,431 -0.06(-0.86%)
Jun 10, 2003 6.727 6.859 6.643 6.859 157,289 +0.18(+2.73%)
Jun 09, 2003 6.723 6.795 6.674 6.677 173,471 -0.07(-1.01%)
Jun 06, 2003 6.878 6.890 6.736 6.745 165,380 +0.02(+0.32%)
Jun 05, 2003 6.696 6.745 6.693 6.723 114,245 +0.04(+0.55%)
Jun 04, 2003 6.659 6.720 6.634 6.686 92,561 +0.07(+1.12%)
Jun 03, 2003 6.643 6.643 6.550 6.612 86,412 -0.05(-0.70%)
Jun 02, 2003 6.612 6.733 6.612 6.659 154,053 -0.01(-0.19%)
May 30, 2003 6.671 6.720 6.581 6.671 208,748 -0.10(-1.46%)
May 29, 2003 6.699 6.770 6.683 6.770 50,164 +0.04(+0.64%)
May 28, 2003 6.714 6.727 6.656 6.727 524,298 +0.07(+1.02%)
May 27, 2003 6.575 6.690 6.510 6.659 198,715 -0.04(-0.65%)
May 23, 2003 6.665 6.702 6.615 6.702 119,423 +0.12(+1.83%)
May 22, 2003 6.588 6.659 6.510 6.581 368,950 -0.02(-0.28%)
May 21, 2003 6.143 6.615 6.143 6.600 661,522 +0.51(+8.43%)
May 20, 2003 6.075 6.121 6.041 6.087 110,361 +0.10(+1.70%)
May 19, 2003 5.985 6.022 5.948 5.985 135,605 +0.05(+0.89%)
May 16, 2003 5.933 6.010 5.899 5.933 54,371 +0.02(+0.26%)
May 15, 2003 5.886 5.920 5.821 5.917 207,130 -0.04(-0.62%)
May 14, 2003 5.917 5.976 5.905 5.954 50,164 -0.03(-0.52%)
May 13, 2003 5.908 5.985 5.886 5.985 172,177 +0.03(+0.52%)
May 12, 2003 5.933 6.025 5.902 5.954 114,892 +0.07(+1.15%)
May 09, 2003 5.843 5.917 5.834 5.886 239,817 -0.01(-0.16%)
May 08, 2003 5.871 5.895 5.803 5.895 55,989 -0.04(-0.73%)
May 07, 2003 5.899 5.994 5.846 5.939 183,504 -0.06(-1.08%)
May 06, 2003 5.982 6.022 5.982 6.004 46,604 +0.00(+0.00%)
May 05, 2003 5.948 6.022 5.948 6.004 66,993 +0.07(+1.20%)
May 02, 2003 5.963 5.991 5.902 5.933 122,983 -0.01(-0.10%)
May 01, 2003 5.942 5.979 5.933 5.939 91,266 +0.01(+0.16%)
Apr 30, 2003 5.917 5.973 5.911 5.929 129,456 +0.05(+0.89%)
Apr 29, 2003 5.871 5.933 5.843 5.877 123,307 +0.10(+1.66%)
Apr 28, 2003 5.747 5.849 5.722 5.781 96,445 +0.01(+0.21%)
Apr 25, 2003 5.778 5.871 5.747 5.769 367,008 -0.16(-2.76%)
Apr 24, 2003 5.957 5.994 5.920 5.933 76,379 -0.02(-0.26%)
Apr 23, 2003 5.963 5.966 5.914 5.948 73,466 +0.02(+0.36%)
Apr 22, 2003 5.840 5.929 5.840 5.926 117,481 +0.09(+1.48%)
Apr 21, 2003 5.809 5.840 5.781 5.840 32,040 -0.03(-0.47%)
Apr 17, 2003 5.840 5.868 5.812 5.868 37,218 +0.03(+0.48%)
Apr 16, 2003 5.849 5.855 5.800 5.840 1,428,227 -0.02(-0.37%)
Apr 15, 2003 5.778 5.868 5.763 5.861 1,054,098 +0.04(+0.64%)
Apr 14, 2003 5.747 5.861 5.701 5.824 342,088 +0.12(+2.17%)
Apr 11, 2003 5.778 5.778 5.654 5.701 38,513 -0.08(-1.39%)
Apr 10, 2003 5.741 5.843 5.741 5.781 236,905 +0.16(+2.80%)
Apr 09, 2003 5.654 5.732 5.624 5.624 269,592 -0.05(-0.82%)
Apr 08, 2003 5.676 5.719 5.645 5.670 169,264 +0.12(+2.11%)
Apr 07, 2003 5.580 5.676 5.540 5.552 144,020 +0.11(+2.04%)
Apr 04, 2003 5.522 5.522 5.420 5.441 203,570 -0.18(-3.24%)
Apr 03, 2003 5.596 5.685 5.565 5.624 441,446 +0.03(+0.61%)
Apr 02, 2003 5.525 5.608 5.484 5.590 151,140 +0.06(+1.12%)
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
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.