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
Hibbett Inc
(NQ:
HIBB
)
86.34
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 20, 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 (%)
Mar 31, 2004
7.256
7.377
7.162
7.173
320,193
-0.05(-0.63%)
Mar 30, 2004
6.980
7.260
6.931
7.219
327,046
+0.23(+3.34%)
Mar 29, 2004
6.792
7.012
6.792
6.985
308,614
+0.21(+3.08%)
Mar 26, 2004
6.978
6.978
6.730
6.777
331,772
-0.16(-2.25%)
Mar 25, 2004
6.590
6.959
6.590
6.933
564,060
+0.29(+4.36%)
Mar 24, 2004
6.681
6.745
6.600
6.643
190,461
-0.08(-1.17%)
Mar 23, 2004
6.865
6.921
6.681
6.722
216,219
-0.07(-1.08%)
Mar 22, 2004
6.965
6.965
6.771
6.795
253,555
-0.18(-2.59%)
Mar 19, 2004
6.771
7.032
6.679
6.976
414,715
+0.33(+5.01%)
Mar 18, 2004
6.805
6.865
6.493
6.643
543,265
-0.43(-6.04%)
Mar 17, 2004
6.765
7.141
6.716
7.070
355,403
+0.40(+5.95%)
Mar 16, 2004
6.634
6.940
6.564
6.673
415,188
-0.00(-0.03%)
Mar 15, 2004
6.771
6.921
6.671
6.675
252,373
-0.14(-2.10%)
Mar 12, 2004
6.630
6.918
6.630
6.818
253,791
+0.14(+2.11%)
Mar 11, 2004
6.912
7.004
6.602
6.677
548,936
+0.02(+0.28%)
Mar 10, 2004
6.681
6.715
6.519
6.658
346,659
-0.11(-1.59%)
Mar 09, 2004
6.953
6.959
6.711
6.765
196,842
-0.04(-0.64%)
Mar 08, 2004
6.889
6.936
6.756
6.809
635,424
+0.03(+0.39%)
Mar 05, 2004
6.769
6.856
6.709
6.782
368,399
+0.07(+1.04%)
Mar 04, 2004
6.577
6.715
6.479
6.713
597,143
+0.17(+2.56%)
Mar 03, 2004
6.470
6.568
6.419
6.545
171,557
+0.01(+0.14%)
Mar 02, 2004
6.705
6.743
6.536
6.536
195,188
-0.10(-1.56%)
Mar 01, 2004
6.530
6.765
6.472
6.639
383,759
+0.15(+2.32%)
Feb 27, 2004
6.333
6.489
6.286
6.489
239,140
+0.09(+1.47%)
Feb 26, 2004
6.363
6.395
6.336
6.395
187,626
+0.00(+0.00%)
Feb 25, 2004
6.395
6.395
6.299
6.395
140,837
+0.00(+0.00%)
Feb 24, 2004
6.526
6.583
6.218
6.395
368,872
-0.16(-2.41%)
Feb 23, 2004
6.543
6.573
6.440
6.553
320,429
+0.04(+0.55%)
Feb 20, 2004
6.583
6.641
6.489
6.517
151,471
-0.08(-1.14%)
Feb 19, 2004
6.628
6.628
6.545
6.592
185,499
+0.01(+0.14%)
Feb 18, 2004
6.613
6.620
6.498
6.583
243,630
-0.03(-0.40%)
Feb 17, 2004
6.581
6.658
6.442
6.609
350,913
+0.17(+2.60%)
Feb 13, 2004
6.579
6.579
6.415
6.442
206,294
-0.08(-1.27%)
Feb 12, 2004
6.517
6.607
6.395
6.525
265,607
+0.00(+0.03%)
Feb 11, 2004
6.141
6.551
6.115
6.523
564,296
+0.29(+4.58%)
Feb 10, 2004
6.254
6.254
6.086
6.237
229,688
+0.09(+1.41%)
Feb 09, 2004
6.205
6.254
6.131
6.150
604,941
+0.05(+0.77%)
Feb 06, 2004
6.047
6.122
5.972
6.103
253,555
+0.09(+1.56%)
Feb 05, 2004
6.075
6.075
5.945
6.009
1,225,242
-0.15(-2.47%)
Feb 04, 2004
6.254
6.272
6.075
6.162
649,130
-0.12(-1.86%)
Feb 03, 2004
6.220
6.299
6.113
6.278
357,529
+0.22(+3.67%)
Feb 02, 2004
6.257
6.282
6.020
6.056
867,476
+0.21(+3.54%)
Jan 30, 2004
5.819
5.859
5.808
5.849
298,453
+0.04(+0.71%)
Jan 29, 2004
5.941
5.962
5.755
5.808
826,359
+0.05(+0.82%)
Jan 28, 2004
6.011
6.120
5.761
5.761
208,421
-0.33(-5.38%)
Jan 27, 2004
6.233
6.293
6.000
6.088
455,360
-0.14(-2.26%)
Jan 26, 2004
6.289
6.291
6.177
6.229
403,372
-0.02(-0.24%)
Jan 23, 2004
6.177
6.297
6.177
6.244
124,296
+0.06(+0.94%)
Jan 22, 2004
6.199
6.254
6.154
6.186
168,485
-0.01(-0.18%)
Jan 21, 2004
6.180
6.244
6.105
6.197
239,849
+0.03(+0.49%)
Jan 20, 2004
5.921
6.244
5.921
6.167
501,675
+0.22(+3.77%)
Jan 16, 2004
6.113
6.113
5.906
5.943
100,902
-0.14(-2.23%)
Jan 15, 2004
6.073
6.160
5.962
6.079
180,624
+0.00(+0.06%)
Jan 14, 2004
5.990
6.084
5.938
6.075
130,884
+0.07(+1.13%)
Jan 13, 2004
5.887
6.007
5.840
6.007
325,496
+0.13(+2.21%)
Jan 12, 2004
6.066
6.163
5.618
5.877
375,429
-0.03(-0.55%)
Jan 09, 2004
6.254
6.301
5.908
5.910
335,383
-0.10(-1.72%)
Jan 08, 2004
5.893
6.178
5.802
6.013
764,241
+0.18(+3.13%)
Jan 07, 2004
5.639
5.885
5.610
5.831
320,474
+0.19(+3.44%)
Jan 06, 2004
5.547
5.671
5.530
5.637
286,874
+0.09(+1.62%)
Jan 05, 2004
5.595
5.624
5.479
5.547
126,423
+0.02(+0.37%)
Jan 02, 2004
5.565
5.740
5.513
5.526
51,514
-0.08(-1.41%)
Dec 31, 2003
5.784
5.787
5.550
5.605
139,656
-0.16(-2.71%)
Dec 30, 2003
5.748
5.810
5.727
5.761
146,643
-0.03(-0.58%)
Dec 29, 2003
5.686
5.851
5.464
5.795
211,802
+0.25(+4.51%)
Dec 26, 2003
5.513
5.618
5.458
5.545
33,508
+0.01(+0.14%)
Dec 24, 2003
5.595
5.753
5.537
5.537
206,341
-0.14(-2.48%)
Dec 23, 2003
5.767
5.849
5.609
5.678
113,778
-0.13(-2.30%)
Dec 22, 2003
5.718
5.887
5.558
5.812
235,168
+0.12(+2.05%)
Dec 19, 2003
5.859
5.913
5.650
5.695
305,133
-0.11(-1.85%)
Dec 18, 2003
5.439
5.832
5.439
5.802
410,655
+0.39(+7.12%)
Dec 17, 2003
5.484
5.484
5.379
5.417
224,527
-0.06(-1.03%)
Dec 16, 2003
5.548
5.612
5.385
5.473
190,717
-0.11(-2.05%)
Dec 15, 2003
5.829
5.861
5.560
5.588
240,353
-0.05(-0.97%)
Dec 12, 2003
5.526
5.868
5.526
5.642
192,565
+0.11(+2.04%)
Dec 11, 2003
5.454
5.584
5.396
5.530
191,402
+0.08(+1.38%)
Dec 10, 2003
5.624
5.699
5.370
5.454
172,301
-0.27(-4.67%)
Dec 09, 2003
5.915
5.962
5.718
5.721
248,678
-0.06(-1.07%)
Dec 08, 2003
5.721
5.855
5.672
5.784
247,456
+0.05(+0.82%)
Dec 05, 2003
5.678
5.849
5.426
5.736
312,199
+0.06(+1.03%)
Dec 04, 2003
6.007
6.007
5.560
5.678
364,049
-0.27(-4.52%)
Dec 03, 2003
6.019
6.056
5.831
5.947
406,284
-0.04(-0.72%)
Dec 02, 2003
5.883
6.004
5.817
5.990
430,557
+0.11(+1.92%)
Dec 01, 2003
5.842
5.925
5.821
5.878
427,643
+0.05(+0.90%)
Nov 28, 2003
5.887
5.906
5.810
5.825
77,231
+0.03(+0.58%)
Nov 26, 2003
5.840
5.878
5.691
5.791
244,668
+0.10(+1.79%)
Nov 25, 2003
5.812
5.958
5.622
5.689
1,218,557
+0.14(+2.54%)
Nov 24, 2003
5.370
5.595
5.364
5.548
516,024
+0.27(+5.17%)
Nov 21, 2003
4.580
5.355
5.010
5.276
953,959
+0.70(+15.20%)
Nov 20, 2003
4.664
4.692
4.570
4.580
145,285
-0.10(-2.09%)
Nov 19, 2003
4.781
4.781
4.659
4.678
115,938
-0.08(-1.74%)
Nov 18, 2003
4.749
4.900
4.738
4.760
204,101
+0.00(+0.08%)
Nov 17, 2003
4.881
4.881
4.721
4.757
144,956
-0.13(-2.73%)
Nov 14, 2003
5.074
5.088
4.869
4.890
57,062
-0.12(-2.48%)
Nov 13, 2003
4.868
5.029
4.798
5.014
177,732
+0.08(+1.60%)
Nov 12, 2003
5.031
5.073
4.871
4.935
226,118
-0.08(-1.50%)
Nov 11, 2003
5.078
5.078
4.997
5.010
92,525
-0.08(-1.52%)
Nov 10, 2003
5.155
5.210
5.078
5.088
137,964
-0.08(-1.49%)
Nov 07, 2003
5.187
5.242
5.165
5.165
138,876
-0.01(-0.15%)
Nov 06, 2003
5.302
5.302
5.078
5.172
201,154
-0.09(-1.79%)
Nov 05, 2003
5.172
5.432
5.172
5.266
98,352
+0.02(+0.39%)
Nov 04, 2003
5.172
5.247
5.022
5.246
145,639
+0.02(+0.29%)
Nov 03, 2003
5.127
5.454
5.127
5.231
155,829
+0.09(+1.83%)
Oct 31, 2003
5.200
5.266
5.129
5.136
85,499
-0.09(-1.69%)
Oct 30, 2003
5.264
5.285
5.138
5.225
66,534
-0.04(-0.75%)
Oct 29, 2003
5.398
5.451
5.229
5.264
199,032
-0.15(-2.74%)
Oct 28, 2003
5.153
5.454
5.080
5.413
125,392
+0.33(+6.47%)
Oct 27, 2003
5.191
5.191
5.012
5.084
323,501
-0.11(-2.03%)
Oct 24, 2003
5.238
5.285
5.138
5.189
126,659
-0.00(-0.04%)
Oct 23, 2003
5.311
5.311
5.144
5.191
152,889
-0.09(-1.71%)
Oct 22, 2003
5.225
5.326
5.191
5.281
258,281
+0.02(+0.47%)
Oct 21, 2003
5.210
5.278
5.138
5.257
142,529
+0.06(+1.12%)
Oct 20, 2003
5.059
5.217
5.041
5.199
106,498
+0.13(+2.52%)
Oct 17, 2003
5.247
5.289
5.061
5.071
185,317
-0.19(-3.68%)
Oct 16, 2003
5.078
5.261
5.078
5.264
555,092
+0.14(+2.76%)
Oct 15, 2003
5.061
5.212
5.061
5.123
308,498
+0.08(+1.60%)
Oct 14, 2003
5.012
5.048
4.971
5.042
200,953
-0.03(-0.56%)
Oct 13, 2003
4.888
5.091
4.849
5.071
207,981
+0.18(+3.69%)
Oct 10, 2003
4.871
4.890
4.817
4.890
452,774
+0.00(+0.04%)
Oct 09, 2003
4.858
4.890
4.747
4.888
176,777
+0.06(+1.33%)
Oct 08, 2003
4.779
4.890
4.773
4.824
124,192
+0.07(+1.38%)
Oct 07, 2003
4.706
4.758
4.664
4.758
51,041
+0.06(+1.28%)
Oct 06, 2003
4.732
4.736
4.612
4.698
68,400
-0.03(-0.60%)
Oct 03, 2003
4.702
4.732
4.659
4.726
142,414
+0.08(+1.82%)
Oct 02, 2003
4.631
4.710
4.537
4.642
92,832
+0.04(+0.86%)
Oct 01, 2003
4.612
4.612
4.476
4.602
266,502
+0.09(+1.96%)
Sep 30, 2003
4.495
4.616
4.405
4.514
389,277
+0.09(+1.95%)
Sep 29, 2003
4.535
4.619
4.424
4.427
393,112
-0.14(-3.13%)
Sep 26, 2003
4.424
4.702
4.424
4.570
264,186
+0.14(+3.27%)
Sep 25, 2003
4.670
4.670
4.422
4.426
181,378
-0.19(-4.04%)
Sep 24, 2003
4.608
4.732
4.608
4.612
72,496
-0.02(-0.32%)
Sep 23, 2003
4.538
4.689
4.499
4.627
87,050
+0.09(+2.07%)
Sep 22, 2003
4.734
4.734
4.495
4.533
183,285
-0.21(-4.33%)
Sep 19, 2003
4.794
4.828
4.702
4.738
52,105
-0.00(-0.08%)
Sep 18, 2003
4.634
4.843
4.478
4.742
161,488
+0.14(+3.15%)
Sep 17, 2003
4.606
4.785
4.552
4.597
116,687
-0.02(-0.45%)
Sep 16, 2003
4.561
4.617
4.520
4.617
217,492
+0.08(+1.66%)
Sep 15, 2003
4.457
4.617
4.444
4.542
409,989
+0.10(+2.33%)
Sep 12, 2003
4.606
4.606
4.439
4.439
80,107
-0.11(-2.48%)
Sep 11, 2003
4.521
4.602
4.518
4.552
57,422
+0.03(+0.58%)
Sep 10, 2003
4.516
4.664
4.514
4.525
62,148
-0.02(-0.46%)
Sep 09, 2003
4.674
4.674
4.514
4.546
74,199
-0.11(-2.34%)
Sep 08, 2003
4.563
4.664
4.557
4.655
117,207
+0.08(+1.81%)
Sep 05, 2003
4.749
4.749
4.572
4.572
119,213
-0.18(-3.76%)
Sep 04, 2003
4.834
4.834
4.715
4.751
159,506
-0.06(-1.25%)
Sep 03, 2003
4.651
4.847
4.646
4.811
273,168
+0.18(+3.90%)
Sep 02, 2003
4.175
4.702
4.175
4.631
240,794
+0.39(+9.32%)
Aug 29, 2003
4.322
4.345
4.236
4.236
86,487
-0.08(-1.79%)
Aug 28, 2003
4.194
4.320
4.134
4.313
82,706
+0.13(+3.20%)
Aug 27, 2003
4.253
4.254
4.100
4.179
47,969
-0.08(-1.77%)
Aug 26, 2003
4.063
4.268
4.021
4.254
159,269
+0.16(+4.00%)
Aug 25, 2003
4.232
4.232
4.014
4.091
274,350
-0.13(-3.16%)
Aug 22, 2003
4.268
4.303
4.224
4.224
101,847
-0.04(-0.84%)
Aug 21, 2003
4.221
4.286
4.132
4.260
144,382
+0.09(+2.17%)
Aug 20, 2003
4.315
4.446
4.036
4.170
654,565
-0.12(-2.89%)
Aug 19, 2003
4.279
4.298
4.232
4.294
178,410
+0.02(+0.44%)
Aug 18, 2003
4.311
4.311
4.239
4.275
61,439
+0.04(+1.03%)
Aug 15, 2003
4.254
4.254
4.213
4.232
15,596
-0.02(-0.53%)
Aug 14, 2003
4.251
4.281
4.192
4.254
73,254
+0.02(+0.40%)
Aug 13, 2003
4.264
4.264
4.174
4.237
49,624
-0.01(-0.31%)
Aug 12, 2003
4.175
4.256
4.170
4.251
76,799
+0.09(+2.08%)
Aug 11, 2003
4.149
4.175
4.096
4.164
43,243
+0.10(+2.36%)
Aug 08, 2003
4.318
4.318
4.066
4.068
72,782
-0.22(-5.13%)
Aug 07, 2003
4.168
4.367
4.168
4.288
96,648
+0.11(+2.70%)
Aug 06, 2003
4.089
4.273
4.031
4.175
107,518
+0.09(+2.26%)
Aug 05, 2003
4.200
4.200
4.023
4.083
126,423
-0.11(-2.73%)
Aug 04, 2003
4.320
4.360
4.119
4.198
177,937
-0.14(-3.25%)
Aug 01, 2003
4.286
4.463
4.288
4.339
101,403
+0.09(+2.03%)
Jul 31, 2003
4.281
4.373
4.204
4.253
136,348
-0.06(-1.40%)
Jul 30, 2003
4.147
4.399
4.147
4.313
193,297
+0.17(+4.23%)
Jul 29, 2003
4.147
4.170
4.110
4.138
181,955
+0.02(+0.59%)
Jul 28, 2003
4.138
4.166
4.108
4.113
134,457
-0.02(-0.41%)
Jul 25, 2003
4.145
4.145
4.100
4.130
202,513
+0.01(+0.18%)
Jul 24, 2003
4.100
4.241
4.064
4.123
184,554
+0.02(+0.55%)
Jul 23, 2003
4.095
4.147
4.085
4.100
216,455
-0.01(-0.32%)
Jul 22, 2003
4.074
4.121
3.950
4.113
182,191
+0.09(+2.29%)
Jul 21, 2003
4.025
4.164
3.993
4.021
176,283
+0.01(+0.33%)
Jul 18, 2003
4.307
4.316
3.997
4.008
470,483
-0.30(-6.94%)
Jul 17, 2003
4.392
4.655
4.247
4.307
1,131,193
-0.04(-0.99%)
Jul 16, 2003
4.269
4.352
4.185
4.350
327,282
+0.07(+1.63%)
Jul 14, 2003
4.116
4.326
4.116
4.281
253,437
+0.15(+3.61%)
Jul 11, 2003
4.138
4.138
4.108
4.131
200,977
+0.01(+0.24%)
Jul 10, 2003
4.200
4.207
4.099
4.121
400,182
-0.11(-2.61%)
Jul 09, 2003
4.125
4.263
4.115
4.232
429,957
+0.11(+2.61%)
Jul 08, 2003
4.113
4.150
4.098
4.124
326,101
+0.01(+0.27%)
Jul 07, 2003
4.101
4.125
4.073
4.113
388,485
+0.05(+1.27%)
Jul 03, 2003
4.075
4.080
4.056
4.061
105,982
-0.01(-0.28%)
Jul 02, 2003
4.085
4.090
4.048
4.073
83,297
+0.02(+0.50%)
Jul 01, 2003
4.152
4.152
4.012
4.053
86,133
-0.08(-1.88%)
Jun 30, 2003
4.188
4.288
4.044
4.130
399,473
-0.04(-0.90%)
Jun 27, 2003
3.976
4.188
3.931
4.168
219,643
+0.17(+4.36%)
Jun 26, 2003
3.948
4.039
3.937
3.994
191,761
+0.05(+1.24%)
Jun 25, 2003
3.960
3.969
3.932
3.945
226,144
+0.00(+0.03%)
Jun 24, 2003
3.931
3.982
3.926
3.943
92,513
+0.00(+0.00%)
Jun 23, 2003
3.955
3.991
3.931
3.943
242,094
-0.01(-0.32%)
Jun 20, 2003
3.954
3.967
3.925
3.956
186,090
+0.03(+0.77%)
Jun 19, 2003
3.956
3.996
3.907
3.926
318,657
-0.08(-2.00%)
Jun 18, 2003
3.995
4.012
3.940
4.006
132,921
-0.02(-0.44%)
Jun 17, 2003
3.881
4.138
3.824
4.024
319,720
+0.04(+1.07%)
Jun 16, 2003
3.841
3.981
3.809
3.981
193,179
+0.22(+5.90%)
Jun 13, 2003
4.037
4.056
3.750
3.759
358,002
-0.29(-7.27%)
Jun 12, 2003
3.799
4.142
3.799
4.054
772,718
+0.22(+5.65%)
Jun 11, 2003
3.699
3.887
3.699
3.837
254,855
+0.11(+2.82%)
Jun 10, 2003
3.733
3.762
3.669
3.732
502,266
+0.03(+0.85%)
Jun 09, 2003
3.718
3.762
3.699
3.700
306,964
-0.02(-0.47%)
Jun 06, 2003
3.691
3.750
3.668
3.718
345,596
-0.02(-0.60%)
Jun 05, 2003
3.696
3.759
3.678
3.740
93,576
+0.00(+0.10%)
Jun 04, 2003
3.716
3.748
3.709
3.737
175,811
+0.02(+0.51%)
Jun 03, 2003
3.674
3.778
3.605
3.718
227,207
+0.07(+1.78%)
Jun 02, 2003
3.655
3.715
3.620
3.653
190,343
-0.00(-0.10%)
May 30, 2003
3.530
3.661
3.530
3.656
233,942
+0.11(+3.11%)
May 29, 2003
3.493
3.567
3.482
3.546
82,943
+0.01(+0.29%)
May 28, 2003
3.467
3.536
3.436
3.536
201,332
+0.05(+1.44%)
May 27, 2003
3.323
3.511
3.323
3.486
300,580
+0.14(+4.32%)
May 23, 2003
3.442
3.454
3.311
3.342
381,751
-0.11(-3.20%)
May 22, 2003
3.299
3.469
3.299
3.452
116,262
+0.15(+4.40%)
May 21, 2003
3.377
3.377
3.273
3.306
157,379
+0.02(+0.53%)
May 20, 2003
3.414
3.448
3.279
3.289
121,224
-0.07(-2.16%)
May 19, 2003
3.472
3.511
3.335
3.362
378,560
-0.11(-3.07%)
May 16, 2003
3.437
3.482
3.423
3.468
478,518
+0.04(+1.06%)
May 15, 2003
3.561
3.561
3.418
3.432
221,536
-0.10(-2.70%)
May 14, 2003
3.433
3.530
3.398
3.527
234,651
+0.14(+4.22%)
May 13, 2003
3.457
3.471
3.363
3.384
158,797
-0.07(-2.07%)
May 12, 2003
3.461
3.479
3.434
3.456
205,939
+0.02(+0.58%)
May 09, 2003
3.572
3.586
3.429
3.436
733,727
-0.16(-4.53%)
May 08, 2003
3.457
3.680
3.436
3.599
479,935
+0.11(+3.13%)
May 07, 2003
3.511
3.530
3.463
3.490
501,557
-0.01(-0.25%)
May 06, 2003
3.323
3.543
3.323
3.498
1,065,500
+0.18(+5.32%)
May 05, 2003
3.291
3.323
3.268
3.321
748,614
+0.02(+0.72%)
May 02, 2003
3.335
3.348
3.291
3.298
2,110,796
-0.06(-1.83%)
May 01, 2003
3.413
3.418
3.273
3.359
132,921
-0.05(-1.33%)
Apr 30, 2003
3.411
3.456
3.397
3.404
197,787
-0.00(-0.14%)
Apr 29, 2003
3.404
3.492
3.368
3.409
145,327
+0.02(+0.70%)
Apr 28, 2003
3.468
3.473
3.234
3.385
362,610
-0.14(-4.09%)
Apr 25, 2003
3.561
3.561
3.478
3.530
326,101
-0.01(-0.35%)
Apr 24, 2003
3.505
3.561
3.505
3.542
210,193
-0.02(-0.67%)
Apr 23, 2003
3.413
3.566
3.365
3.566
185,026
+0.17(+5.02%)
Apr 22, 2003
3.314
3.398
3.314
3.396
48,915
+0.09(+2.77%)
Apr 21, 2003
3.311
3.329
3.248
3.304
46,788
-0.01(-0.19%)
Apr 17, 2003
3.266
3.338
3.153
3.310
122,287
+0.04(+1.34%)
Apr 16, 2003
3.345
3.348
3.254
3.266
41,471
-0.10(-2.91%)
Apr 15, 2003
3.364
3.382
3.337
3.364
224,371
-0.01(-0.37%)
Apr 14, 2003
3.220
3.379
3.160
3.377
170,848
+0.17(+5.28%)
Apr 11, 2003
3.304
3.314
3.164
3.207
94,994
-0.05(-1.62%)
Apr 10, 2003
3.384
3.384
3.254
3.260
138,593
-0.13(-3.70%)
Apr 09, 2003
3.314
3.404
3.314
3.385
343,115
+0.06(+1.77%)
Apr 08, 2003
3.244
3.333
3.224
3.327
229,688
+0.07(+2.04%)
Apr 07, 2003
3.216
3.260
3.181
3.260
454,769
+0.03(+1.05%)
Apr 04, 2003
3.229
3.271
3.224
3.226
145,682
-0.03(-1.04%)
Apr 03, 2003
3.256
3.318
3.195
3.260
230,752
+0.01(+0.16%)
Apr 02, 2003
3.096
3.260
3.085
3.255
289,592
+0.17(+5.44%)
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.