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
Skechers USA Ord Shs Cl A
(NY:
SKX
)
71.42
+1.00 (+1.42%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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
2.447
2.513
2.427
2.473
764,100
-0.01(-0.27%)
Sep 29, 2003
2.473
2.530
2.397
2.480
535,800
-0.01(-0.27%)
Sep 26, 2003
2.540
2.560
2.487
2.487
348,900
-0.07(-2.86%)
Sep 25, 2003
2.640
2.690
2.550
2.560
619,800
-0.11(-4.00%)
Sep 24, 2003
2.713
2.760
2.637
2.667
691,800
-0.05(-1.96%)
Sep 23, 2003
2.683
2.730
2.683
2.720
182,100
+0.05(+2.00%)
Sep 22, 2003
2.770
2.770
2.627
2.667
429,000
-0.10(-3.73%)
Sep 19, 2003
2.683
2.730
2.610
2.770
481,200
+0.13(+4.79%)
Sep 18, 2003
2.730
2.730
2.567
2.643
969,600
-0.05(-1.98%)
Sep 17, 2003
2.730
2.817
2.693
2.697
330,900
-0.05(-1.70%)
Sep 16, 2003
2.673
2.753
2.670
2.743
392,700
-0.02(-0.84%)
Sep 15, 2003
2.817
2.850
2.767
2.767
1,820,400
-0.05(-1.78%)
Sep 12, 2003
2.793
2.817
2.727
2.817
1,200,900
+0.02(+0.84%)
Sep 11, 2003
2.660
2.817
2.617
2.793
1,320,300
+0.14(+5.14%)
Sep 10, 2003
2.620
2.667
2.567
2.657
1,148,700
+0.03(+1.27%)
Sep 09, 2003
2.580
2.630
2.533
2.623
429,900
+0.01(+0.38%)
Sep 08, 2003
2.583
2.613
2.560
2.613
600,300
+0.03(+1.16%)
Sep 05, 2003
2.617
2.617
2.550
2.583
549,600
-0.05(-1.77%)
Sep 04, 2003
2.613
2.660
2.600
2.630
575,100
-0.02(-0.63%)
Sep 03, 2003
2.577
2.683
2.573
2.647
1,224,300
+0.07(+2.85%)
Sep 02, 2003
2.573
2.623
2.467
2.573
770,700
+0.02(+0.91%)
Aug 29, 2003
2.640
2.643
2.550
2.550
457,500
-0.12(-4.61%)
Aug 28, 2003
2.583
2.697
2.583
2.673
679,500
+0.12(+4.84%)
Aug 27, 2003
2.497
2.633
2.467
2.550
637,800
+0.04(+1.59%)
Aug 26, 2003
2.520
2.550
2.397
2.510
915,300
-0.01(-0.27%)
Aug 25, 2003
2.373
2.560
2.373
2.517
662,700
+0.14(+6.04%)
Aug 22, 2003
2.407
2.407
2.327
2.373
595,500
+0.00(+0.00%)
Aug 21, 2003
2.317
2.400
2.307
2.373
469,500
+0.05(+2.30%)
Aug 20, 2003
2.350
2.367
2.307
2.320
253,500
-0.03(-1.42%)
Aug 19, 2003
2.313
2.357
2.283
2.353
990,600
+0.06(+2.47%)
Aug 18, 2003
2.220
2.313
2.210
2.297
832,200
+0.09(+4.08%)
Aug 15, 2003
2.227
2.227
2.200
2.207
98,100
+0.01(+0.46%)
Aug 14, 2003
2.167
2.197
2.117
2.197
371,400
+0.01(+0.61%)
Aug 13, 2003
2.227
2.227
2.170
2.183
681,600
-0.03(-1.21%)
Aug 12, 2003
2.197
2.267
2.193
2.210
599,700
+0.03(+1.22%)
Aug 11, 2003
2.193
2.237
2.143
2.183
537,600
-0.00(-0.15%)
Aug 08, 2003
2.100
2.190
2.100
2.187
510,300
+0.11(+5.30%)
Aug 07, 2003
2.147
2.150
2.050
2.077
608,100
-0.04(-1.73%)
Aug 06, 2003
2.073
2.117
2.047
2.113
595,200
+0.04(+1.93%)
Aug 05, 2003
2.167
2.167
2.037
2.073
582,300
-0.07(-3.27%)
Aug 04, 2003
2.117
2.167
2.073
2.143
500,700
+0.03(+1.26%)
Aug 01, 2003
2.233
2.233
2.100
2.117
567,900
-0.08(-3.79%)
Jul 31, 2003
2.167
2.233
2.167
2.200
498,300
+0.05(+2.17%)
Jul 30, 2003
2.163
2.197
2.133
2.153
1,051,500
-0.00(-0.15%)
Jul 29, 2003
2.117
2.183
2.067
2.157
613,500
+0.04(+1.89%)
Jul 28, 2003
2.247
2.247
2.033
2.117
1,227,600
-0.13(-5.79%)
Jul 25, 2003
2.167
2.260
2.100
2.247
1,600,200
+0.08(+3.69%)
Jul 24, 2003
2.473
2.473
2.167
2.167
4,211,400
-0.55(-20.34%)
Jul 23, 2003
2.767
2.813
2.707
2.720
361,500
-0.06(-2.04%)
Jul 22, 2003
2.810
2.830
2.717
2.777
357,600
-0.03(-1.19%)
Jul 21, 2003
2.893
2.907
2.803
2.810
1,171,800
-0.05(-1.75%)
Jul 18, 2003
2.900
2.967
2.807
2.860
346,200
-0.06(-1.94%)
Jul 17, 2003
2.993
2.993
2.863
2.917
399,600
-0.10(-3.31%)
Jul 16, 2003
2.983
3.043
2.983
3.017
794,400
+0.02(+0.56%)
Jul 15, 2003
3.057
3.087
2.937
3.000
775,200
-0.04(-1.21%)
Jul 14, 2003
3.037
3.087
3.013
3.037
755,100
+0.03(+1.11%)
Jul 11, 2003
2.930
3.067
2.863
3.003
1,933,200
+0.11(+3.68%)
Jul 10, 2003
2.683
2.920
2.633
2.897
3,022,800
+0.21(+7.82%)
Jul 09, 2003
2.667
2.697
2.650
2.687
337,800
-0.00(-0.12%)
Jul 08, 2003
2.600
2.710
2.573
2.690
709,200
+0.07(+2.80%)
Jul 07, 2003
2.550
2.617
2.537
2.617
822,900
+0.08(+3.29%)
Jul 03, 2003
2.537
2.573
2.513
2.533
205,200
+0.01(+0.26%)
Jul 02, 2003
2.443
2.540
2.427
2.527
603,000
+0.07(+2.71%)
Jul 01, 2003
2.470
2.520
2.390
2.460
407,100
-0.01(-0.27%)
Jun 30, 2003
2.533
2.587
2.467
2.467
712,500
-0.07(-2.63%)
Jun 27, 2003
2.507
2.590
2.500
2.533
952,200
-0.02(-0.65%)
Jun 26, 2003
2.560
2.597
2.530
2.550
202,800
+0.02(+0.92%)
Jun 25, 2003
2.543
2.543
2.500
2.527
207,300
+0.02(+0.66%)
Jun 24, 2003
2.457
2.540
2.447
2.510
271,500
+0.02(+0.80%)
Jun 23, 2003
2.483
2.527
2.467
2.490
407,100
-0.11(-4.11%)
Jun 20, 2003
2.577
2.600
2.553
2.597
232,200
+0.03(+1.30%)
Jun 19, 2003
2.600
2.620
2.537
2.563
261,600
-0.03(-1.28%)
Jun 18, 2003
2.600
2.657
2.577
2.597
345,900
-0.03(-1.27%)
Jun 17, 2003
2.633
2.727
2.623
2.630
489,600
-0.07(-2.47%)
Jun 16, 2003
2.633
2.727
2.627
2.697
506,100
+0.06(+2.41%)
Jun 13, 2003
2.693
2.707
2.550
2.633
342,300
-0.07(-2.47%)
Jun 12, 2003
2.733
2.747
2.667
2.700
288,000
-0.04(-1.58%)
Jun 11, 2003
2.750
2.750
2.660
2.743
440,700
-0.00(-0.12%)
Jun 10, 2003
2.653
2.750
2.653
2.747
420,600
+0.13(+4.83%)
Jun 09, 2003
2.617
2.690
2.583
2.620
483,900
+0.00(+0.00%)
Jun 06, 2003
2.733
2.797
2.610
2.620
903,600
-0.09(-3.44%)
Jun 05, 2003
2.500
2.743
2.500
2.713
1,180,200
+0.21(+8.53%)
Jun 04, 2003
2.500
2.580
2.473
2.500
853,200
-0.03(-1.19%)
Jun 03, 2003
2.533
2.593
2.527
2.530
322,500
-0.03(-1.04%)
Jun 02, 2003
2.500
2.617
2.487
2.557
967,500
+0.06(+2.54%)
May 30, 2003
2.533
2.563
2.483
2.493
705,300
-0.01(-0.27%)
May 29, 2003
2.507
2.577
2.480
2.500
814,500
+0.00(+0.00%)
May 28, 2003
2.427
2.550
2.427
2.500
755,100
+0.07(+3.02%)
May 27, 2003
2.333
2.450
2.327
2.427
434,100
+0.09(+4.00%)
May 23, 2003
2.377
2.383
2.303
2.333
462,600
-0.08(-3.18%)
May 22, 2003
2.360
2.430
2.350
2.410
419,700
+0.03(+1.12%)
May 21, 2003
2.263
2.407
2.257
2.383
572,400
+0.09(+3.77%)
May 20, 2003
2.313
2.377
2.233
2.297
681,300
-0.05(-2.13%)
May 19, 2003
2.467
2.467
2.327
2.347
767,400
-0.03(-1.26%)
May 16, 2003
2.407
2.440
2.350
2.377
744,000
-0.10(-4.04%)
May 15, 2003
2.413
2.483
2.333
2.477
764,400
+0.06(+2.62%)
May 14, 2003
2.540
2.583
2.413
2.413
834,600
-0.16(-6.22%)
May 13, 2003
2.500
2.577
2.450
2.573
1,331,400
+0.11(+4.32%)
May 12, 2003
2.383
2.500
2.383
2.467
1,067,400
+0.05(+2.21%)
May 09, 2003
2.383
2.443
2.367
2.413
590,700
+0.02(+0.98%)
May 08, 2003
2.373
2.430
2.370
2.390
732,000
+0.00(+0.14%)
May 07, 2003
2.453
2.453
2.367
2.387
536,400
-0.03(-1.38%)
May 06, 2003
2.263
2.433
2.263
2.420
726,900
+0.15(+6.45%)
May 05, 2003
2.237
2.333
2.233
2.273
1,235,400
+0.04(+1.79%)
May 02, 2003
2.210
2.267
2.193
2.233
825,300
+0.01(+0.60%)
May 01, 2003
2.233
2.243
2.177
2.220
425,700
-0.04(-1.77%)
Apr 30, 2003
2.217
2.260
2.183
2.260
921,900
+0.01(+0.59%)
Apr 29, 2003
2.233
2.273
2.213
2.247
732,300
-0.01(-0.44%)
Apr 28, 2003
2.200
2.287
2.180
2.257
881,700
+0.02(+1.05%)
Apr 25, 2003
2.217
2.317
2.217
2.233
1,331,400
+0.05(+2.29%)
Apr 24, 2003
2.533
2.617
2.127
2.183
3,921,600
-0.26(-10.76%)
Apr 23, 2003
2.460
2.497
2.400
2.447
814,500
-0.05(-1.87%)
Apr 22, 2003
2.427
2.513
2.383
2.493
1,045,500
+0.03(+1.35%)
Apr 21, 2003
2.483
2.493
2.443
2.460
333,900
-0.03(-1.20%)
Apr 17, 2003
2.457
2.497
2.433
2.490
633,900
+0.03(+1.36%)
Apr 16, 2003
2.500
2.510
2.450
2.457
766,500
-0.04(-1.47%)
Apr 15, 2003
2.417
2.497
2.370
2.493
657,300
+0.08(+3.17%)
Apr 14, 2003
2.453
2.470
2.383
2.417
1,670,100
-0.00(-0.14%)
Apr 11, 2003
2.267
2.467
2.260
2.420
1,332,300
+0.19(+8.36%)
Apr 10, 2003
2.200
2.300
2.150
2.233
293,100
+0.04(+1.67%)
Apr 09, 2003
2.173
2.253
2.173
2.197
305,100
+0.03(+1.23%)
Apr 08, 2003
2.223
2.233
2.170
2.170
198,600
-0.05(-2.25%)
Apr 07, 2003
2.300
2.300
2.207
2.220
1,142,700
-0.02(-1.04%)
Apr 04, 2003
2.253
2.317
2.217
2.243
474,600
-0.01(-0.30%)
Apr 03, 2003
2.267
2.287
2.237
2.250
383,100
-0.03(-1.46%)
Apr 02, 2003
2.217
2.327
2.217
2.283
591,000
+0.05(+2.24%)
Apr 01, 2003
2.133
2.267
2.133
2.233
305,400
+0.07(+3.24%)
Mar 31, 2003
2.180
2.183
2.113
2.163
475,800
-0.05(-2.26%)
Mar 28, 2003
2.123
2.230
2.100
2.213
465,900
-0.01(-0.45%)
Mar 27, 2003
2.127
2.233
2.113
2.223
377,100
+0.10(+4.55%)
Mar 26, 2003
2.200
2.267
2.127
2.127
540,000
-0.11(-4.78%)
Mar 25, 2003
2.150
2.263
2.150
2.233
523,200
+0.07(+3.24%)
Mar 24, 2003
2.117
2.187
2.100
2.163
549,600
+0.03(+1.56%)
Mar 21, 2003
2.083
2.173
2.067
2.130
1,126,200
+0.05(+2.24%)
Mar 20, 2003
2.080
2.120
2.003
2.083
837,300
+0.03(+1.46%)
Mar 19, 2003
2.083
2.133
2.033
2.053
648,300
-0.03(-1.60%)
Mar 18, 2003
2.250
2.250
2.087
2.087
624,900
-0.02(-0.79%)
Mar 17, 2003
2.033
2.160
2.000
2.103
636,600
-0.01(-0.63%)
Mar 14, 2003
2.017
2.143
2.000
2.117
626,100
+0.12(+5.83%)
Mar 13, 2003
1.867
2.000
1.867
2.000
486,600
+0.15(+8.30%)
Mar 12, 2003
1.873
1.917
1.833
1.847
292,500
-0.04(-2.12%)
Mar 11, 2003
1.867
1.913
1.867
1.887
366,300
+0.04(+1.98%)
Mar 10, 2003
1.720
1.917
1.720
1.850
650,700
-0.03(-1.77%)
Mar 07, 2003
1.857
1.950
1.843
1.883
396,000
-0.01(-0.35%)
Mar 06, 2003
1.967
1.967
1.817
1.890
498,000
-0.08(-3.90%)
Mar 05, 2003
2.013
2.023
1.943
1.967
538,200
-0.07(-3.28%)
Mar 04, 2003
2.000
2.050
2.000
2.033
491,400
+0.02(+0.99%)
Mar 03, 2003
1.993
2.017
1.973
2.013
1,097,700
+0.05(+2.72%)
Feb 28, 2003
2.030
2.033
1.937
1.960
904,800
-0.04(-1.84%)
Feb 27, 2003
1.933
2.033
1.933
1.997
642,900
+0.10(+5.09%)
Feb 26, 2003
1.950
1.977
1.900
1.900
799,200
-0.02(-0.87%)
Feb 25, 2003
1.993
1.993
1.900
1.917
1,112,700
-0.07(-3.68%)
Feb 24, 2003
2.100
2.113
1.983
1.990
1,848,900
-0.08(-3.71%)
Feb 21, 2003
2.083
2.183
2.037
2.067
2,760,900
+0.04(+1.81%)
Feb 20, 2003
2.567
2.633
2.000
2.030
5,015,400
-0.58(-22.12%)
Feb 18, 2003
2.567
2.650
2.533
2.607
735,000
+0.07(+2.90%)
Feb 14, 2003
2.500
2.550
2.440
2.533
637,800
+0.04(+1.47%)
Feb 13, 2003
2.517
2.520
2.433
2.497
247,500
-0.04(-1.58%)
Feb 12, 2003
2.537
2.577
2.440
2.537
403,200
-0.03(-1.30%)
Feb 11, 2003
2.517
2.663
2.517
2.570
940,200
+0.07(+2.80%)
Feb 10, 2003
2.600
2.600
2.233
2.500
2,762,100
-0.10(-3.72%)
Feb 07, 2003
2.617
2.637
2.590
2.597
359,100
-0.03(-1.27%)
Feb 06, 2003
2.667
2.677
2.597
2.630
326,700
-0.04(-1.50%)
Feb 05, 2003
2.710
2.747
2.650
2.670
395,400
-0.01(-0.25%)
Feb 04, 2003
2.650
2.683
2.633
2.677
289,500
-0.01(-0.25%)
Feb 03, 2003
2.747
2.793
2.597
2.683
607,800
-0.06(-2.31%)
Jan 31, 2003
2.653
2.750
2.640
2.747
540,600
+0.09(+3.52%)
Jan 30, 2003
2.717
2.747
2.613
2.653
348,900
-0.04(-1.61%)
Jan 29, 2003
2.650
2.757
2.630
2.697
522,000
-0.04(-1.58%)
Jan 28, 2003
2.747
2.783
2.687
2.740
462,900
+0.00(+0.00%)
Jan 27, 2003
2.767
2.787
2.667
2.740
770,700
-0.12(-4.20%)
Jan 24, 2003
2.917
2.917
2.833
2.860
566,100
-0.09(-3.05%)
Jan 23, 2003
2.940
3.000
2.940
2.950
915,300
+0.03(+1.14%)
Jan 22, 2003
2.990
3.000
2.887
2.917
727,200
-0.11(-3.53%)
Jan 21, 2003
3.100
3.113
3.017
3.023
345,300
-0.08(-2.47%)
Jan 17, 2003
3.200
3.200
3.010
3.100
739,800
-0.11(-3.43%)
Jan 16, 2003
3.267
3.267
3.150
3.210
714,000
-0.05(-1.63%)
Jan 15, 2003
3.283
3.300
3.157
3.263
381,000
-0.02(-0.51%)
Jan 14, 2003
3.160
3.280
3.157
3.280
1,219,500
+0.15(+4.68%)
Jan 13, 2003
3.297
3.333
3.133
3.133
1,013,700
-0.13(-3.98%)
Jan 10, 2003
3.130
3.413
3.123
3.263
1,679,700
+0.30(+10.12%)
Jan 09, 2003
3.017
3.110
2.963
2.963
809,100
-0.04(-1.44%)
Jan 08, 2003
2.947
3.043
2.860
3.007
728,700
+0.03(+0.89%)
Jan 07, 2003
2.933
2.980
2.850
2.980
991,200
+0.06(+2.05%)
Jan 06, 2003
2.917
2.967
2.883
2.920
531,600
+0.00(+0.11%)
Jan 03, 2003
2.917
2.950
2.857
2.917
597,900
+0.00(+0.00%)
Jan 02, 2003
2.830
2.947
2.820
2.917
935,100
+0.09(+3.06%)
Dec 31, 2002
2.717
2.830
2.700
2.830
1,302,000
+0.11(+4.17%)
Dec 30, 2002
2.683
2.727
2.667
2.717
630,300
+0.04(+1.37%)
Dec 27, 2002
2.643
2.733
2.640
2.680
393,000
+0.04(+1.52%)
Dec 26, 2002
2.647
2.827
2.640
2.640
501,600
+0.01(+0.51%)
Dec 24, 2002
2.600
2.640
2.577
2.627
318,000
+0.03(+1.03%)
Dec 23, 2002
2.610
2.633
2.530
2.600
858,600
-0.04(-1.64%)
Dec 20, 2002
2.700
2.707
2.600
2.643
917,700
-0.01(-0.25%)
Dec 19, 2002
2.727
2.727
2.580
2.650
721,800
-0.08(-2.81%)
Dec 18, 2002
2.740
2.750
2.667
2.727
1,020,300
+0.02(+0.74%)
Dec 17, 2002
2.700
2.767
2.650
2.707
1,440,600
+0.01(+0.37%)
Dec 16, 2002
2.633
2.713
2.600
2.697
1,189,800
+0.10(+3.72%)
Dec 13, 2002
2.753
2.753
2.583
2.600
1,707,000
-0.12(-4.41%)
Dec 12, 2002
2.767
2.783
2.653
2.720
1,909,800
+0.02(+0.74%)
Dec 11, 2002
2.700
2.757
2.667
2.700
4,366,200
+0.12(+4.52%)
Dec 10, 2002
2.400
2.610
2.337
2.583
6,107,100
+0.24(+10.40%)
Dec 09, 2002
2.833
2.883
2.333
2.340
14,354,400
-1.64(-41.26%)
Dec 05, 2002
4.080
4.097
3.967
3.983
567,600
-0.06(-1.57%)
Dec 04, 2002
4.000
4.133
4.000
4.047
344,100
+0.03(+0.75%)
Dec 03, 2002
4.187
4.233
4.017
4.017
497,700
-0.17(-3.98%)
Dec 02, 2002
4.133
4.283
4.133
4.183
479,100
+0.08(+2.03%)
Nov 29, 2002
4.170
4.173
4.067
4.100
207,900
-0.04(-0.89%)
Nov 27, 2002
4.000
4.153
4.000
4.137
464,400
+0.14(+3.59%)
Nov 26, 2002
4.033
4.033
3.910
3.993
732,600
-0.05(-1.24%)
Nov 25, 2002
3.907
4.050
3.873
4.043
562,800
+0.14(+3.50%)
Nov 22, 2002
3.850
3.950
3.817
3.907
417,600
+0.04(+1.03%)
Nov 21, 2002
3.717
3.960
3.717
3.867
621,300
+0.18(+4.98%)
Nov 20, 2002
3.693
3.867
3.667
3.683
822,900
+0.02(+0.45%)
Nov 19, 2002
3.667
3.703
3.600
3.667
633,300
+0.01(+0.37%)
Nov 18, 2002
3.700
3.743
3.617
3.653
468,600
+0.04(+1.11%)
Nov 15, 2002
3.650
3.700
3.573
3.613
476,700
-0.04(-1.00%)
Nov 14, 2002
3.487
3.660
3.487
3.650
494,700
+0.20(+5.70%)
Nov 13, 2002
3.433
3.573
3.377
3.453
230,700
+0.02(+0.58%)
Nov 12, 2002
3.280
3.500
3.280
3.433
713,100
+0.19(+5.75%)
Nov 11, 2002
3.467
3.483
3.237
3.247
648,300
-0.22(-6.26%)
Nov 08, 2002
3.500
3.570
3.443
3.463
454,500
-0.03(-0.86%)
Nov 07, 2002
3.507
3.567
3.453
3.493
1,046,700
-0.04(-1.23%)
Nov 06, 2002
3.517
3.580
3.467
3.537
1,063,800
+0.10(+3.01%)
Nov 05, 2002
3.497
3.500
3.367
3.433
930,900
-0.07(-1.90%)
Nov 04, 2002
3.533
3.617
3.500
3.500
930,600
+0.00(+0.00%)
Nov 01, 2002
3.300
3.500
3.300
3.500
662,100
+0.20(+6.06%)
Oct 31, 2002
3.227
3.390
3.223
3.300
1,400,400
+0.09(+2.91%)
Oct 30, 2002
3.283
3.300
3.207
3.207
302,700
-0.06(-1.84%)
Oct 29, 2002
3.300
3.313
3.047
3.267
537,000
-0.05(-1.51%)
Oct 28, 2002
3.347
3.417
3.260
3.317
673,500
+0.00(+0.10%)
Oct 25, 2002
3.293
3.347
3.270
3.313
342,300
+0.01(+0.40%)
Oct 24, 2002
3.417
3.433
3.260
3.300
1,319,100
-0.13(-3.88%)
Oct 23, 2002
3.000
3.433
2.867
3.433
2,539,500
+0.43(+14.32%)
Oct 22, 2002
3.027
3.150
3.000
3.003
802,800
-0.03(-0.99%)
Oct 21, 2002
2.930
3.050
2.843
3.033
623,100
+0.11(+3.64%)
Oct 18, 2002
2.917
2.957
2.800
2.927
876,300
+0.01(+0.34%)
Oct 17, 2002
2.933
2.983
2.817
2.917
860,700
+0.14(+5.17%)
Oct 16, 2002
2.913
2.913
2.770
2.773
702,600
-0.14(-4.81%)
Oct 15, 2002
2.850
2.950
2.780
2.913
1,523,100
+0.24(+8.98%)
Oct 14, 2002
2.683
2.800
2.600
2.673
689,700
-0.01(-0.37%)
Oct 11, 2002
2.533
2.817
2.527
2.683
1,548,900
+0.17(+6.62%)
Oct 10, 2002
2.317
2.517
2.227
2.517
12,240,000
+0.20(+8.63%)
Oct 09, 2002
2.300
2.367
2.233
2.317
1,070,400
+0.01(+0.29%)
Oct 08, 2002
2.383
2.467
2.173
2.310
2,463,600
-0.06(-2.39%)
Oct 07, 2002
2.600
2.613
2.333
2.367
1,559,700
-0.18(-7.19%)
Oct 04, 2002
2.850
2.863
2.500
2.550
3,670,200
-0.27(-9.57%)
Oct 03, 2002
3.017
3.050
2.807
2.820
1,161,000
-0.24(-7.94%)
Oct 02, 2002
3.167
3.167
3.027
3.063
548,100
-0.09(-2.96%)
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.