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
Albemarle Corp
(NY:
ALB
)
131.12
+1.93 (+1.49%)
Official Closing Price
Updated: 7:00 PM EDT, May 17, 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 (%)
Jul 31, 2003
5.637
5.717
5.588
5.594
358,793
-0.02(-0.40%)
Jul 30, 2003
5.596
5.617
5.473
5.617
334,402
+0.04(+0.74%)
Jul 29, 2003
5.658
5.660
5.504
5.576
357,085
-0.05(-0.91%)
Jul 28, 2003
5.643
5.674
5.586
5.627
386,355
-0.01(-0.25%)
Jul 25, 2003
5.646
5.656
5.494
5.641
456,601
+0.03(+0.47%)
Jul 24, 2003
5.689
5.689
5.551
5.615
580,264
-0.07(-1.30%)
Jul 23, 2003
5.760
5.822
5.555
5.689
660,755
-0.18(-3.04%)
Jul 22, 2003
5.750
5.867
5.740
5.867
389,038
+0.10(+1.81%)
Jul 21, 2003
5.842
5.842
5.717
5.762
198,787
-0.08(-1.37%)
Jul 18, 2003
5.742
5.842
5.738
5.842
259,277
+0.10(+1.75%)
Jul 17, 2003
5.766
5.840
5.740
5.742
215,129
-0.05(-0.85%)
Jul 16, 2003
5.834
5.842
5.744
5.791
190,738
-0.03(-0.60%)
Jul 15, 2003
5.826
5.922
5.791
5.826
250,252
-0.01(-0.25%)
Jul 14, 2003
5.894
5.894
5.822
5.840
475,382
-0.01(-0.18%)
Jul 11, 2003
5.832
5.904
5.832
5.850
260,009
+0.03(+0.49%)
Jul 10, 2003
5.857
5.869
5.771
5.822
315,133
-0.08(-1.42%)
Jul 09, 2003
5.955
5.955
5.850
5.906
347,817
-0.06(-1.03%)
Jul 08, 2003
5.867
5.990
5.861
5.967
254,887
+0.05(+0.76%)
Jul 07, 2003
5.822
5.941
5.822
5.922
314,401
+0.12(+2.01%)
Jul 03, 2003
5.859
5.875
5.793
5.805
201,226
-0.05(-0.91%)
Jul 02, 2003
5.840
5.916
5.812
5.859
455,625
+0.04(+0.74%)
Jul 01, 2003
5.734
5.816
5.633
5.816
525,384
+0.08(+1.43%)
Jun 30, 2003
5.822
5.822
5.732
5.734
1,214,921
-0.04(-0.75%)
Jun 27, 2003
5.832
5.859
5.771
5.777
397,087
-0.03(-0.60%)
Jun 26, 2003
5.709
5.832
5.682
5.812
310,254
+0.11(+1.98%)
Jun 25, 2003
5.787
5.801
5.691
5.699
388,062
-0.07(-1.17%)
Jun 24, 2003
5.689
5.787
5.689
5.766
347,573
+0.08(+1.37%)
Jun 23, 2003
5.769
5.787
5.666
5.689
469,041
-0.08(-1.39%)
Jun 20, 2003
5.750
5.781
5.715
5.769
1,271,508
+0.04(+0.64%)
Jun 19, 2003
5.805
5.826
5.715
5.732
342,451
-0.07(-1.17%)
Jun 18, 2003
5.838
5.867
5.760
5.799
700,756
-0.04(-0.67%)
Jun 17, 2003
5.750
5.855
5.701
5.838
710,513
+0.09(+1.53%)
Jun 16, 2003
5.590
5.771
5.590
5.750
608,802
+0.19(+3.35%)
Jun 13, 2003
5.586
5.607
5.545
5.564
257,326
-0.01(-0.15%)
Jun 12, 2003
5.514
5.609
5.488
5.572
254,155
+0.06(+1.15%)
Jun 11, 2003
5.494
5.520
5.463
5.508
190,250
-0.02(-0.37%)
Jun 10, 2003
5.453
5.531
5.453
5.529
219,763
+0.06(+1.09%)
Jun 09, 2003
5.535
5.535
5.443
5.469
265,131
-0.11(-1.98%)
Jun 06, 2003
5.643
5.674
5.557
5.580
258,301
-0.06(-1.13%)
Jun 05, 2003
5.662
5.693
5.627
5.643
271,716
-0.01(-0.25%)
Jun 04, 2003
5.588
5.674
5.582
5.658
239,032
+0.10(+1.73%)
Jun 03, 2003
5.531
5.604
5.502
5.561
232,935
+0.03(+0.52%)
Jun 02, 2003
5.535
5.621
5.500
5.533
210,983
+0.05(+0.82%)
May 30, 2003
5.371
5.531
5.356
5.488
209,763
+0.13(+2.33%)
May 29, 2003
5.395
5.424
5.361
5.363
165,615
-0.05(-0.83%)
May 28, 2003
5.387
5.430
5.332
5.408
250,252
+0.02(+0.38%)
May 27, 2003
5.301
5.387
5.242
5.387
439,527
+0.08(+1.58%)
May 23, 2003
5.293
5.320
5.281
5.303
265,619
+0.01(+0.19%)
May 22, 2003
5.248
5.309
5.233
5.293
373,427
+0.04(+0.82%)
May 21, 2003
5.309
5.309
5.244
5.250
159,273
-0.06(-1.16%)
May 20, 2003
5.293
5.352
5.293
5.311
211,470
+0.03(+0.54%)
May 19, 2003
5.289
5.305
5.279
5.283
244,398
-0.04(-0.77%)
May 16, 2003
5.340
5.356
5.309
5.324
107,808
-0.01(-0.19%)
May 15, 2003
5.361
5.426
5.279
5.334
371,720
-0.04(-0.69%)
May 14, 2003
5.459
5.461
5.356
5.371
186,591
-0.07(-1.36%)
May 13, 2003
5.504
5.504
5.422
5.445
140,980
-0.08(-1.45%)
May 12, 2003
5.406
5.541
5.406
5.525
255,618
+0.10(+1.89%)
May 09, 2003
5.320
5.445
5.320
5.422
179,030
+0.10(+1.93%)
May 08, 2003
5.387
5.432
5.311
5.320
210,983
-0.11(-2.00%)
May 07, 2003
5.453
5.473
5.377
5.428
209,519
-0.05(-0.82%)
May 06, 2003
5.494
5.494
5.426
5.473
223,910
-0.02(-0.37%)
May 05, 2003
5.459
5.535
5.445
5.494
200,982
+0.03(+0.64%)
May 02, 2003
5.359
5.482
5.356
5.459
311,718
-0.08(-1.37%)
Apr 30, 2003
5.412
5.570
5.371
5.535
358,793
+0.11(+2.00%)
Apr 29, 2003
5.463
5.463
5.381
5.426
259,277
+0.00(+0.08%)
Apr 28, 2003
5.260
5.479
5.260
5.422
294,888
+0.16(+3.08%)
Apr 25, 2003
5.320
5.320
5.211
5.260
272,692
-0.04(-0.77%)
Apr 24, 2003
5.145
5.350
5.145
5.301
1,509,077
+0.16(+3.07%)
Apr 23, 2003
5.170
5.197
5.065
5.143
278,058
-0.01(-0.12%)
Apr 22, 2003
5.043
5.151
4.963
5.149
435,625
+0.11(+2.11%)
Apr 21, 2003
5.059
5.084
5.041
5.043
239,276
-0.01(-0.12%)
Apr 17, 2003
5.069
5.076
5.026
5.049
152,200
-0.02(-0.32%)
Apr 16, 2003
5.055
5.094
5.043
5.065
366,354
+0.01(+0.20%)
Apr 15, 2003
5.039
5.063
4.932
5.055
147,810
+0.02(+0.33%)
Apr 14, 2003
4.940
5.047
4.920
5.039
191,470
+0.11(+2.25%)
Apr 11, 2003
5.043
5.053
4.910
4.928
126,589
-0.06(-1.11%)
Apr 10, 2003
4.951
5.047
4.951
4.983
128,541
+0.03(+0.66%)
Apr 09, 2003
5.022
5.100
4.951
4.951
200,251
-0.08(-1.63%)
Apr 08, 2003
5.131
5.145
5.012
5.033
224,642
-0.05(-1.05%)
Apr 07, 2003
5.074
5.145
5.061
5.086
272,692
+0.11(+2.31%)
Apr 04, 2003
5.110
5.139
4.963
4.971
200,982
-0.09(-1.74%)
Apr 03, 2003
5.156
5.164
5.026
5.059
260,984
-0.05(-0.88%)
Apr 02, 2003
5.063
5.145
5.043
5.104
200,738
+0.12(+2.38%)
Apr 01, 2003
5.033
5.033
4.862
4.985
320,743
-0.01(-0.12%)
Mar 31, 2003
4.889
5.022
4.840
4.992
494,163
+0.03(+0.70%)
Mar 28, 2003
4.920
4.957
4.867
4.957
246,106
+0.03(+0.67%)
Mar 27, 2003
4.994
5.002
4.838
4.924
231,471
-0.07(-1.40%)
Mar 26, 2003
4.940
5.014
4.940
4.994
236,593
+0.07(+1.50%)
Mar 25, 2003
5.053
5.057
4.908
4.920
490,505
-0.12(-2.44%)
Mar 24, 2003
5.240
5.240
4.975
5.043
319,767
-0.20(-3.76%)
Mar 21, 2003
5.002
5.240
4.994
5.240
411,965
+0.26(+5.27%)
Mar 20, 2003
4.961
4.977
4.905
4.977
259,277
-0.02(-0.37%)
Mar 19, 2003
5.002
5.033
4.922
4.996
665,389
+0.00(+0.04%)
Mar 18, 2003
4.920
5.002
4.895
4.994
457,577
+0.15(+3.13%)
Mar 17, 2003
4.698
4.842
4.647
4.842
393,916
+0.15(+3.14%)
Mar 14, 2003
4.748
4.748
4.692
4.694
408,063
-0.07(-1.55%)
Mar 13, 2003
4.598
4.770
4.577
4.768
228,300
+0.20(+4.40%)
Mar 12, 2003
4.571
4.582
4.530
4.567
276,107
-0.05(-0.98%)
Mar 11, 2003
4.653
4.674
4.602
4.612
265,863
-0.02(-0.40%)
Mar 10, 2003
4.674
4.696
4.582
4.631
371,232
-0.06(-1.18%)
Mar 07, 2003
4.684
4.719
4.680
4.686
246,350
-0.04(-0.82%)
Mar 06, 2003
4.725
4.787
4.721
4.725
456,601
-0.01(-0.26%)
Mar 05, 2003
4.772
4.850
4.735
4.737
500,261
-0.03(-0.73%)
Mar 04, 2003
4.942
4.942
4.764
4.772
341,475
-0.17(-3.44%)
Mar 03, 2003
5.041
5.088
4.938
4.942
229,032
-0.08(-1.55%)
Feb 28, 2003
4.899
5.024
4.893
5.020
434,161
+0.15(+3.12%)
Feb 27, 2003
4.838
4.905
4.838
4.869
429,039
-0.01(-0.17%)
Feb 26, 2003
4.961
4.961
4.877
4.877
268,302
-0.08(-1.61%)
Feb 25, 2003
4.899
4.967
4.842
4.957
305,132
+0.04(+0.75%)
Feb 24, 2003
5.082
5.082
4.920
4.920
397,575
-0.16(-3.19%)
Feb 21, 2003
4.977
5.084
4.965
5.082
420,990
+0.12(+2.44%)
Feb 20, 2003
5.084
5.104
4.957
4.961
444,406
-0.12(-2.42%)
Feb 19, 2003
5.110
5.119
5.063
5.084
516,115
-0.04(-0.72%)
Feb 18, 2003
5.145
5.180
5.080
5.121
556,117
-0.01(-0.28%)
Feb 14, 2003
5.162
5.170
5.082
5.135
375,135
-0.03(-0.52%)
Feb 13, 2003
5.104
5.170
5.096
5.162
204,397
+0.05(+0.92%)
Feb 12, 2003
5.131
5.203
5.104
5.115
456,113
-0.04(-0.72%)
Feb 11, 2003
5.289
5.305
5.151
5.151
323,182
-0.15(-2.90%)
Feb 10, 2003
5.293
5.330
5.289
5.305
142,444
+0.01(+0.27%)
Feb 07, 2003
5.320
5.348
5.285
5.291
218,544
-0.02(-0.39%)
Feb 06, 2003
5.258
5.389
5.258
5.311
245,618
+0.05(+0.97%)
Feb 05, 2003
5.457
5.510
5.254
5.260
264,155
-0.18(-3.39%)
Feb 04, 2003
5.477
5.479
5.369
5.445
303,913
-0.05(-0.97%)
Feb 03, 2003
5.387
5.498
5.354
5.498
265,863
+0.12(+2.17%)
Jan 31, 2003
5.268
5.408
5.268
5.381
394,892
+0.09(+1.63%)
Jan 30, 2003
5.432
5.434
5.289
5.295
336,597
-0.15(-2.68%)
Jan 29, 2003
5.371
5.447
5.213
5.441
397,819
+0.08(+1.45%)
Jan 28, 2003
5.426
5.436
5.346
5.363
437,088
-0.05(-0.98%)
Jan 27, 2003
5.652
5.652
5.412
5.416
408,795
-0.29(-5.03%)
Jan 24, 2003
5.789
5.789
5.637
5.703
398,794
-0.08(-1.45%)
Jan 23, 2003
5.740
5.789
5.576
5.787
448,064
+0.03(+0.53%)
Jan 22, 2003
5.822
5.875
5.740
5.756
280,741
-0.07(-1.13%)
Jan 21, 2003
5.928
5.955
5.822
5.822
179,274
-0.09(-1.56%)
Jan 17, 2003
5.986
6.027
5.867
5.914
300,498
-0.07(-1.23%)
Jan 16, 2003
5.723
5.988
5.721
5.988
370,500
+0.24(+4.14%)
Jan 15, 2003
5.976
5.976
5.746
5.750
567,581
-0.19(-3.28%)
Jan 14, 2003
6.006
6.006
5.906
5.945
207,324
-0.09(-1.53%)
Jan 13, 2003
5.982
6.062
5.982
6.037
204,885
+0.08(+1.27%)
Jan 10, 2003
6.006
6.037
5.961
5.961
146,590
-0.08(-1.26%)
Jan 09, 2003
5.883
6.060
5.875
6.037
236,593
+0.15(+2.61%)
Jan 08, 2003
5.992
5.992
5.875
5.883
123,906
-0.11(-1.88%)
Jan 07, 2003
6.068
6.084
5.996
5.996
158,786
-0.07(-1.18%)
Jan 06, 2003
5.941
6.125
5.937
6.068
290,498
+0.15(+2.49%)
Jan 03, 2003
5.861
5.984
5.853
5.920
260,740
+0.06(+0.98%)
Jan 02, 2003
5.822
5.986
5.762
5.863
488,553
+0.03(+0.53%)
Dec 31, 2002
5.781
5.894
5.723
5.832
183,908
+0.04(+0.74%)
Dec 30, 2002
5.732
5.789
5.648
5.789
233,179
+0.05(+0.79%)
Dec 27, 2002
5.828
5.857
5.736
5.744
230,983
-0.08(-1.37%)
Dec 26, 2002
5.723
5.840
5.707
5.824
251,472
+0.10(+1.75%)
Dec 24, 2002
5.750
5.777
5.715
5.723
135,370
-0.02(-0.39%)
Dec 23, 2002
5.699
5.754
5.699
5.746
611,485
+0.03(+0.61%)
Dec 20, 2002
5.781
5.836
5.711
5.711
1,483,955
-0.06(-1.03%)
Dec 19, 2002
5.900
5.900
5.764
5.771
533,921
-0.13(-2.19%)
Dec 18, 2002
5.988
6.000
5.867
5.900
312,694
-0.14(-2.31%)
Dec 17, 2002
5.988
6.105
5.982
6.039
468,065
+0.00(+0.00%)
Dec 16, 2002
6.037
6.055
5.986
6.039
792,467
+0.01(+0.20%)
Dec 13, 2002
6.129
6.146
6.023
6.027
290,010
-0.13(-2.16%)
Dec 12, 2002
6.201
6.217
6.113
6.160
173,908
-0.03(-0.50%)
Dec 11, 2002
6.263
6.273
6.160
6.191
443,186
-0.11(-1.82%)
Dec 10, 2002
6.242
6.334
6.242
6.306
171,713
+0.08(+1.22%)
Dec 09, 2002
6.351
6.355
6.226
6.230
324,889
-0.12(-1.90%)
Dec 06, 2002
6.174
6.369
6.172
6.351
168,054
+0.14(+2.18%)
Dec 05, 2002
6.357
6.357
6.160
6.215
169,030
-0.14(-2.19%)
Dec 04, 2002
6.252
6.369
6.150
6.355
293,912
+0.10(+1.54%)
Dec 03, 2002
6.396
6.396
6.242
6.258
294,644
-0.13(-2.02%)
Dec 02, 2002
6.427
6.429
6.330
6.388
240,008
+0.00(+0.03%)
Nov 29, 2002
6.355
6.422
6.355
6.386
56,831
+0.05(+0.74%)
Nov 27, 2002
6.170
6.345
6.170
6.338
169,762
+0.20(+3.24%)
Nov 26, 2002
6.263
6.263
6.070
6.140
212,202
-0.14(-2.22%)
Nov 25, 2002
6.211
6.334
6.137
6.279
253,911
+0.07(+1.12%)
Nov 22, 2002
6.304
6.357
6.162
6.209
426,600
-0.12(-1.91%)
Nov 21, 2002
6.150
6.334
6.125
6.330
359,281
+0.21(+3.42%)
Nov 20, 2002
6.109
6.133
6.082
6.121
559,532
-0.00(-0.03%)
Nov 19, 2002
6.129
6.150
6.092
6.123
602,704
+0.03(+0.47%)
Nov 18, 2002
6.144
6.152
6.094
6.094
480,504
-0.05(-0.80%)
Nov 15, 2002
5.955
6.144
5.945
6.144
234,642
+0.14(+2.36%)
Nov 14, 2002
5.935
6.045
5.935
6.002
154,639
+0.09(+1.53%)
Nov 13, 2002
5.830
5.965
5.801
5.912
143,663
+0.08(+1.41%)
Nov 12, 2002
5.752
5.935
5.719
5.830
172,932
+0.08(+1.39%)
Nov 11, 2002
5.904
5.935
5.750
5.750
178,786
-0.13(-2.26%)
Nov 08, 2002
5.976
6.025
5.853
5.883
174,640
-0.11(-1.88%)
Nov 07, 2002
6.047
6.058
5.957
5.996
233,422
-0.07(-1.18%)
Nov 06, 2002
5.941
6.109
5.881
6.068
215,373
+0.13(+2.14%)
Nov 05, 2002
5.853
5.945
5.846
5.941
210,251
+0.09(+1.61%)
Nov 04, 2002
5.904
5.904
5.842
5.846
108,784
-0.04(-0.66%)
Nov 01, 2002
5.822
5.885
5.725
5.885
225,861
+0.12(+2.10%)
Oct 31, 2002
5.717
5.764
5.660
5.764
197,080
+0.05(+0.82%)
Oct 30, 2002
5.695
5.732
5.654
5.717
217,812
+0.02(+0.43%)
Oct 29, 2002
5.652
5.699
5.584
5.693
316,840
+0.04(+0.69%)
Oct 28, 2002
5.719
5.750
5.639
5.654
196,104
-0.03(-0.61%)
Oct 25, 2002
5.490
5.719
5.453
5.689
265,131
+0.20(+3.62%)
Oct 24, 2002
5.648
5.648
5.482
5.490
400,014
-0.15(-2.69%)
Oct 23, 2002
5.760
5.760
5.504
5.641
395,623
+0.05(+0.95%)
Oct 22, 2002
5.707
5.709
5.566
5.588
306,596
-0.14(-2.43%)
Oct 21, 2002
5.574
5.730
5.484
5.728
269,277
+0.15(+2.68%)
Oct 18, 2002
5.658
5.678
5.498
5.578
106,833
-0.08(-1.41%)
Oct 17, 2002
5.533
5.689
5.531
5.658
110,003
+0.23(+4.15%)
Oct 16, 2002
5.596
5.658
5.426
5.432
169,274
-0.18(-3.14%)
Oct 15, 2002
5.338
5.637
5.338
5.609
175,615
+0.32(+6.01%)
Oct 14, 2002
5.350
5.402
5.236
5.291
204,641
-0.08(-1.41%)
Oct 11, 2002
5.248
5.391
5.227
5.367
222,203
+0.23(+4.55%)
Oct 10, 2002
4.873
5.137
4.873
5.133
535,628
+0.28(+5.79%)
Oct 09, 2002
5.125
5.133
4.838
4.852
342,695
-0.27(-5.32%)
Oct 08, 2002
5.084
5.176
5.031
5.125
343,914
+0.05(+0.93%)
Oct 07, 2002
5.217
5.227
5.074
5.078
148,541
-0.15(-2.94%)
Oct 04, 2002
5.432
5.443
5.192
5.231
271,960
-0.16(-3.00%)
Oct 03, 2002
5.443
5.617
5.356
5.393
407,819
-0.06(-1.09%)
Oct 02, 2002
5.631
5.631
5.381
5.453
784,418
-0.18(-3.13%)
Oct 01, 2002
5.268
5.637
5.268
5.629
674,170
+0.44(+8.58%)
Sep 30, 2002
5.145
5.207
5.084
5.184
435,869
-0.06(-1.17%)
Sep 27, 2002
5.412
5.414
5.227
5.246
196,104
-0.18(-3.29%)
Sep 26, 2002
5.371
5.449
5.371
5.424
195,616
+0.08(+1.53%)
Sep 25, 2002
5.311
5.389
5.250
5.342
347,085
+0.03(+0.62%)
Sep 24, 2002
5.453
5.453
5.293
5.309
231,471
-0.22(-4.00%)
Sep 23, 2002
5.555
5.555
5.494
5.531
381,720
-0.02(-0.37%)
Sep 20, 2002
5.506
5.586
5.453
5.551
722,708
+0.05(+0.82%)
Sep 19, 2002
5.740
5.740
5.506
5.506
466,358
-0.25(-4.41%)
Sep 18, 2002
5.812
5.822
5.738
5.760
258,301
-0.09(-1.58%)
Sep 17, 2002
5.965
5.994
5.832
5.853
218,788
-0.09(-1.48%)
Sep 16, 2002
5.924
5.961
5.904
5.941
221,959
+0.01(+0.14%)
Sep 13, 2002
5.924
5.957
5.812
5.932
242,447
-0.00(-0.07%)
Sep 12, 2002
6.047
6.047
5.924
5.937
146,346
-0.12(-1.93%)
Sep 11, 2002
6.074
6.078
6.029
6.053
145,858
-0.02(-0.40%)
Sep 10, 2002
6.049
6.088
6.037
6.078
197,811
+0.03(+0.51%)
Sep 09, 2002
5.996
6.094
5.955
6.047
404,892
+0.07(+1.10%)
Sep 06, 2002
5.945
6.060
5.853
5.982
521,725
+0.04(+0.62%)
Sep 05, 2002
6.140
6.142
5.883
5.945
828,809
-0.35(-5.51%)
Sep 04, 2002
6.160
6.293
6.140
6.291
243,911
+0.13(+2.06%)
Sep 03, 2002
6.273
6.273
6.129
6.164
156,834
-0.16(-2.47%)
Aug 30, 2002
6.201
6.353
6.201
6.320
124,638
+0.13(+2.05%)
Aug 29, 2002
6.150
6.232
6.127
6.193
181,957
+0.04(+0.70%)
Aug 28, 2002
6.232
6.232
6.082
6.150
122,443
-0.09(-1.45%)
Aug 27, 2002
6.324
6.365
6.217
6.240
197,324
-0.06(-1.01%)
Aug 26, 2002
6.258
6.304
6.189
6.304
177,323
+0.05(+0.79%)
Aug 23, 2002
6.353
6.359
6.211
6.254
174,396
-0.10(-1.55%)
Aug 22, 2002
6.375
6.478
6.273
6.353
195,372
-0.00(-0.03%)
Aug 21, 2002
6.318
6.349
6.260
6.355
535,384
+0.04(+0.62%)
Aug 20, 2002
6.353
6.353
6.260
6.316
222,446
-0.05(-0.77%)
Aug 16, 2002
6.314
6.398
6.304
6.365
124,150
+0.04(+0.65%)
Aug 15, 2002
6.355
6.398
6.258
6.324
18,073,812
-0.05(-0.80%)
Aug 14, 2002
6.226
6.381
6.047
6.375
258,057
+0.15(+2.44%)
Aug 13, 2002
6.320
6.402
6.222
6.224
24,391
-0.10(-1.62%)
Aug 12, 2002
6.273
6.328
6.189
6.326
124,638
+0.18(+3.00%)
Aug 07, 2002
6.047
6.209
6.019
6.142
189,275
+0.14(+2.39%)
Aug 06, 2002
5.955
6.076
5.955
5.998
205,129
+0.17(+2.99%)
Aug 05, 2002
5.803
5.916
5.801
5.824
283,424
+0.02(+0.35%)
Aug 02, 2002
6.049
6.078
5.793
5.803
200,007
-0.24(-4.03%)
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.