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
Scotts Miracle-Gro Company
(NY:
SMG
)
69.24
-0.20 (-0.29%)
Official Closing Price
Updated: 7:00 PM EDT, May 16, 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 (%)
Apr 30, 2003
9.363
9.363
9.192
9.240
492,791
-0.12(-1.30%)
Apr 29, 2003
9.231
9.377
9.223
9.361
782,487
+0.13(+1.41%)
Apr 28, 2003
9.240
9.282
9.223
9.231
691,263
-0.01(-0.09%)
Apr 25, 2003
9.201
9.257
9.094
9.240
489,093
+0.08(+0.87%)
Apr 24, 2003
9.282
9.355
9.069
9.160
954,764
-0.12(-1.29%)
Apr 23, 2003
9.264
9.329
9.167
9.280
449,953
+0.03(+0.35%)
Apr 22, 2003
8.988
9.248
8.985
9.248
901,755
+0.26(+2.89%)
Apr 21, 2003
9.059
9.110
8.959
8.988
310,036
-0.07(-0.77%)
Apr 17, 2003
8.923
9.068
8.922
9.058
480,463
+0.18(+1.97%)
Apr 16, 2003
9.029
9.029
8.797
8.883
551,038
-0.15(-1.62%)
Apr 15, 2003
8.954
9.053
8.913
9.029
441,632
+0.07(+0.83%)
Apr 14, 2003
8.956
8.988
8.878
8.954
467,211
+0.01(+0.11%)
Apr 11, 2003
8.972
9.058
8.925
8.944
384,001
+0.02(+0.22%)
Apr 10, 2003
8.745
8.980
8.728
8.925
796,972
+0.25(+2.84%)
Apr 09, 2003
9.029
9.038
8.610
8.678
1,206,861
-0.35(-3.90%)
Apr 08, 2003
9.037
9.042
8.960
9.030
482,313
+0.04(+0.49%)
Apr 07, 2003
8.939
9.074
8.922
8.986
767,386
+0.15(+1.71%)
Apr 04, 2003
8.915
8.967
8.777
8.836
506,351
-0.10(-1.09%)
Apr 03, 2003
8.769
8.956
8.753
8.933
1,130,738
+0.27(+3.11%)
Apr 02, 2003
8.548
8.664
8.548
8.664
348,867
+0.16(+1.93%)
Apr 01, 2003
8.412
8.558
8.399
8.500
462,280
+0.10(+1.14%)
Mar 31, 2003
8.516
8.516
8.396
8.404
361,503
-0.11(-1.31%)
Mar 28, 2003
8.529
8.542
8.453
8.516
265,041
-0.02(-0.28%)
Mar 27, 2003
8.461
8.569
8.399
8.540
304,180
+0.08(+0.94%)
Mar 26, 2003
8.436
8.501
8.404
8.461
244,700
+0.01(+0.10%)
Mar 25, 2003
8.518
8.566
8.420
8.453
468,444
-0.07(-0.86%)
Mar 24, 2003
8.623
8.638
8.485
8.526
321,747
-0.12(-1.41%)
Mar 21, 2003
8.404
8.647
8.394
8.647
682,634
+0.27(+3.19%)
Mar 20, 2003
8.307
8.385
8.243
8.380
301,407
+0.05(+0.64%)
Mar 19, 2003
8.323
8.337
8.264
8.326
200,629
-0.03(-0.35%)
Mar 18, 2003
8.436
8.451
8.198
8.355
892,510
+0.19(+2.30%)
Mar 17, 2003
7.885
8.167
7.883
8.167
302,639
+0.26(+3.28%)
Mar 14, 2003
7.901
7.927
7.872
7.908
357,497
+0.03(+0.35%)
Mar 13, 2003
7.737
7.966
7.737
7.880
569,530
+0.18(+2.27%)
Mar 12, 2003
7.739
7.758
7.690
7.705
404,341
-0.04(-0.52%)
Mar 11, 2003
7.723
7.794
7.695
7.745
432,078
-0.02(-0.21%)
Mar 10, 2003
7.765
7.838
7.755
7.762
272,745
-0.04(-0.56%)
Mar 07, 2003
7.885
7.896
7.792
7.805
755,675
-0.10(-1.29%)
Mar 06, 2003
8.018
8.018
7.869
7.908
660,137
-0.11(-1.36%)
Mar 05, 2003
7.938
8.057
7.938
8.016
428,688
+0.08(+0.96%)
Mar 04, 2003
8.153
8.153
7.877
7.940
674,930
-0.23(-2.82%)
Mar 03, 2003
8.193
8.266
8.122
8.170
348,559
+0.00(+0.02%)
Feb 28, 2003
8.203
8.224
8.153
8.169
245,008
+0.01(+0.08%)
Feb 27, 2003
8.135
8.178
8.112
8.162
220,970
+0.07(+0.82%)
Feb 26, 2003
8.146
8.217
8.075
8.096
252,405
-0.08(-1.01%)
Feb 25, 2003
8.206
8.206
8.047
8.178
337,156
-0.03(-0.34%)
Feb 24, 2003
8.274
8.274
8.174
8.206
300,482
-0.07(-0.82%)
Feb 21, 2003
8.217
8.303
8.216
8.274
284,765
+0.07(+0.87%)
Feb 20, 2003
8.347
8.347
8.169
8.203
464,438
-0.17(-2.02%)
Feb 19, 2003
8.385
8.393
8.310
8.372
355,339
-0.01(-0.15%)
Feb 18, 2003
8.320
8.417
8.320
8.385
452,418
+0.09(+1.04%)
Feb 14, 2003
8.250
8.299
8.170
8.299
400,027
+0.04(+0.49%)
Feb 13, 2003
8.274
8.323
8.213
8.258
371,981
-0.03(-0.31%)
Feb 12, 2003
8.299
8.376
8.276
8.284
274,286
-0.02(-0.21%)
Feb 11, 2003
8.290
8.412
8.263
8.302
715,302
+0.01(+0.14%)
Feb 10, 2003
8.226
8.354
8.226
8.290
240,694
+0.06(+0.79%)
Feb 07, 2003
8.385
8.409
8.226
8.226
357,189
-0.14(-1.67%)
Feb 06, 2003
8.391
8.454
8.355
8.365
308,495
-0.07(-0.79%)
Feb 05, 2003
8.535
8.597
8.430
8.432
768,310
-0.10(-1.22%)
Feb 04, 2003
8.388
8.579
8.376
8.535
1,155,702
+0.18(+2.10%)
Feb 03, 2003
8.315
8.423
8.300
8.360
563,058
+0.05(+0.57%)
Jan 31, 2003
8.195
8.328
8.185
8.313
529,157
+0.12(+1.47%)
Jan 30, 2003
8.161
8.292
8.161
8.193
459,815
+0.05(+0.66%)
Jan 29, 2003
8.079
8.239
8.047
8.140
722,390
+0.06(+0.74%)
Jan 28, 2003
8.157
8.211
8.079
8.079
791,732
-0.04(-0.46%)
Jan 27, 2003
8.258
8.316
8.107
8.117
1,062,937
-0.25(-3.01%)
Jan 24, 2003
8.527
8.527
8.367
8.368
593,876
-0.20(-2.33%)
Jan 23, 2003
8.599
8.688
8.501
8.568
984,350
-0.03(-0.36%)
Jan 22, 2003
8.566
8.642
8.501
8.599
778,789
+0.01(+0.08%)
Jan 21, 2003
8.748
8.793
8.573
8.592
1,070,642
-0.15(-1.67%)
Jan 17, 2003
8.842
8.915
8.722
8.738
505,427
-0.10(-1.17%)
Jan 16, 2003
8.818
8.923
8.766
8.842
885,730
+0.03(+0.35%)
Jan 15, 2003
8.956
9.020
8.792
8.811
873,402
-0.14(-1.59%)
Jan 14, 2003
8.923
9.045
8.874
8.954
1,215,182
+0.06(+0.64%)
Jan 13, 2003
8.842
9.019
8.842
8.897
1,593,019
+0.09(+1.03%)
Jan 10, 2003
8.720
8.832
8.582
8.806
947,059
+0.08(+0.91%)
Jan 09, 2003
8.436
8.745
8.367
8.727
1,771,768
+0.50(+6.03%)
Jan 08, 2003
8.068
8.239
8.015
8.230
1,500,871
+0.16(+2.03%)
Jan 07, 2003
8.088
8.099
8.047
8.067
383,384
-0.02(-0.26%)
Jan 06, 2003
8.047
8.104
8.039
8.088
560,284
+0.05(+0.61%)
Jan 03, 2003
8.096
8.110
8.024
8.039
884,497
-0.06(-0.70%)
Jan 02, 2003
7.997
8.104
7.982
8.096
723,931
+0.14(+1.75%)
Dec 31, 2002
7.950
8.015
7.950
7.956
212,032
+0.02(+0.29%)
Dec 30, 2002
7.966
7.966
7.869
7.933
186,453
-0.01(-0.08%)
Dec 27, 2002
7.964
8.023
7.937
7.940
195,390
-0.02(-0.22%)
Dec 26, 2002
7.966
8.032
7.925
7.958
192,000
+0.00(+0.00%)
Dec 24, 2002
7.903
7.979
7.895
7.958
57,014
+0.01(+0.18%)
Dec 23, 2002
7.974
7.998
7.917
7.943
175,050
-0.03(-0.35%)
Dec 20, 2002
7.925
8.036
7.919
7.971
292,469
+0.05(+0.57%)
Dec 19, 2002
7.937
7.961
7.883
7.925
306,338
-0.01(-0.14%)
Dec 18, 2002
7.984
8.016
7.927
7.937
229,907
-0.05(-0.57%)
Dec 17, 2002
8.039
8.112
7.982
7.982
197,548
-0.08(-0.99%)
Dec 16, 2002
7.998
8.081
7.997
8.062
289,696
+0.09(+1.08%)
Dec 13, 2002
8.065
8.088
7.950
7.976
330,376
-0.09(-1.11%)
Dec 12, 2002
8.169
8.175
8.054
8.065
252,713
-0.04(-0.52%)
Dec 11, 2002
7.974
8.153
7.971
8.107
442,556
+0.14(+1.73%)
Dec 10, 2002
7.810
7.992
7.799
7.969
394,171
+0.18(+2.33%)
Dec 09, 2002
7.909
7.909
7.787
7.787
269,047
-0.14(-1.72%)
Dec 06, 2002
7.869
7.974
7.856
7.924
399,410
+0.02(+0.21%)
Dec 05, 2002
7.891
7.966
7.886
7.908
181,522
+0.03(+0.33%)
Dec 04, 2002
7.925
7.971
7.846
7.882
330,068
-0.06(-0.76%)
Dec 03, 2002
7.869
7.950
7.812
7.942
254,562
+0.07(+0.87%)
Dec 02, 2002
7.950
7.951
7.760
7.873
523,301
-0.08(-1.02%)
Nov 29, 2002
7.893
8.029
7.888
7.955
233,297
+0.08(+1.05%)
Nov 27, 2002
7.828
7.885
7.828
7.872
284,148
+0.04(+0.56%)
Nov 26, 2002
7.787
7.828
7.755
7.828
231,140
+0.00(+0.00%)
Nov 25, 2002
7.787
7.867
7.779
7.828
395,404
+0.08(+1.05%)
Nov 22, 2002
7.698
7.846
7.676
7.747
557,818
+0.05(+0.67%)
Nov 21, 2002
7.495
7.723
7.495
7.695
1,036,433
+0.20(+2.73%)
Nov 20, 2002
7.620
7.620
7.476
7.491
947,675
-0.09(-1.18%)
Nov 19, 2002
7.640
7.650
7.534
7.580
368,591
-0.06(-0.79%)
Nov 18, 2002
7.601
7.684
7.577
7.640
322,980
+0.05(+0.64%)
Nov 15, 2002
7.568
7.650
7.562
7.591
384,617
-0.01(-0.11%)
Nov 14, 2002
7.544
7.622
7.544
7.599
243,159
+0.08(+1.06%)
Nov 13, 2002
7.594
7.612
7.484
7.520
407,115
-0.07(-0.96%)
Nov 12, 2002
7.577
7.628
7.555
7.593
388,315
+0.02(+0.21%)
Nov 11, 2002
7.682
7.698
7.554
7.577
335,307
-0.10(-1.27%)
Nov 08, 2002
7.765
7.804
7.641
7.674
339,930
-0.09(-1.15%)
Nov 07, 2002
7.857
7.901
7.731
7.763
343,936
-0.10(-1.24%)
Nov 06, 2002
7.773
7.869
7.593
7.860
678,320
+0.09(+1.19%)
Nov 05, 2002
7.747
7.841
7.745
7.768
404,341
-0.00(-0.04%)
Nov 04, 2002
7.909
7.929
7.703
7.771
424,990
-0.11(-1.34%)
Nov 01, 2002
7.703
7.966
7.698
7.877
1,059,239
+0.15(+2.00%)
Oct 31, 2002
7.585
7.755
7.560
7.723
689,106
+0.34(+4.62%)
Oct 30, 2002
7.276
7.382
7.275
7.382
458,890
+0.11(+1.52%)
Oct 29, 2002
7.366
7.366
7.130
7.272
610,827
-0.12(-1.67%)
Oct 28, 2002
7.476
7.520
7.367
7.395
546,107
-0.06(-0.87%)
Oct 25, 2002
7.617
7.617
7.447
7.460
573,536
-0.16(-2.07%)
Oct 24, 2002
7.721
7.721
7.577
7.617
371,365
-0.10(-1.28%)
Oct 23, 2002
7.711
7.784
7.640
7.716
368,283
-0.01(-0.19%)
Oct 22, 2002
7.852
7.854
7.724
7.731
374,755
-0.14(-1.75%)
Oct 21, 2002
7.745
7.869
7.742
7.869
473,067
+0.13(+1.72%)
Oct 18, 2002
7.682
7.828
7.638
7.736
345,477
+0.05(+0.59%)
Oct 17, 2002
7.609
7.734
7.609
7.690
442,865
+0.11(+1.39%)
Oct 16, 2002
7.747
7.747
7.585
7.585
226,209
-0.17(-2.20%)
Oct 15, 2002
7.609
7.755
7.609
7.755
766,153
+0.15(+2.03%)
Oct 14, 2002
7.457
7.641
7.398
7.601
444,097
+0.14(+1.87%)
Oct 11, 2002
7.379
7.544
7.325
7.461
618,223
+0.12(+1.64%)
Oct 10, 2002
7.057
7.366
7.030
7.341
686,949
+0.17(+2.40%)
Oct 09, 2002
7.139
7.246
7.101
7.169
553,504
-0.00(-0.02%)
Oct 08, 2002
7.163
7.197
7.049
7.171
791,116
+0.05(+0.75%)
Oct 07, 2002
7.049
7.194
6.984
7.117
615,449
+0.05(+0.76%)
Oct 04, 2002
7.418
7.429
7.062
7.064
1,396,704
-0.36(-4.89%)
Oct 03, 2002
7.463
7.536
7.374
7.427
528,232
-0.02(-0.30%)
Oct 02, 2002
7.487
7.679
7.447
7.450
1,533,847
-0.08(-1.03%)
Oct 01, 2002
6.765
7.560
6.765
7.528
2,520,663
+0.76(+11.30%)
Sep 30, 2002
6.765
6.809
6.681
6.764
1,773,001
-0.08(-1.21%)
Sep 27, 2002
7.163
7.195
6.785
6.846
1,127,348
-0.29(-4.05%)
Sep 26, 2002
7.285
7.455
7.025
7.135
1,830,632
+0.24(+3.46%)
Sep 25, 2002
6.554
6.900
6.554
6.897
895,592
+0.21(+3.13%)
Sep 24, 2002
6.798
6.798
6.671
6.687
477,382
-0.19(-2.78%)
Sep 23, 2002
7.106
7.108
6.816
6.879
763,687
-0.27(-3.75%)
Sep 20, 2002
7.203
7.220
7.101
7.147
557,818
-0.06(-0.77%)
Sep 19, 2002
7.098
7.296
7.072
7.202
464,438
+0.10(+1.46%)
Sep 18, 2002
7.171
7.301
7.014
7.098
603,430
-0.09(-1.31%)
Sep 17, 2002
7.054
7.328
7.009
7.192
184,912
+0.14(+1.96%)
Sep 16, 2002
6.976
7.117
6.863
7.054
906,378
+0.08(+1.12%)
Sep 13, 2002
7.414
7.416
6.976
6.976
1,712,596
-0.60(-7.92%)
Sep 12, 2002
7.860
7.860
7.575
7.577
465,054
-0.30(-3.77%)
Sep 11, 2002
7.971
7.972
7.766
7.873
765,228
-0.09(-1.16%)
Sep 10, 2002
7.921
8.031
7.921
7.966
277,676
+0.05(+0.61%)
Sep 09, 2002
7.787
8.026
7.711
7.917
360,887
+0.13(+1.67%)
Sep 06, 2002
7.666
7.826
7.666
7.787
375,988
+0.13(+1.67%)
Sep 05, 2002
7.593
7.820
7.588
7.659
336,848
-0.13(-1.65%)
Sep 04, 2002
7.593
7.787
7.593
7.787
413,895
+0.20(+2.65%)
Sep 03, 2002
7.946
7.946
7.552
7.586
1,074,957
-0.32(-4.04%)
Aug 30, 2002
7.828
7.958
7.739
7.906
377,837
+0.08(+0.99%)
Aug 29, 2002
7.890
7.899
7.787
7.828
282,299
-0.04(-0.47%)
Aug 28, 2002
7.916
7.946
7.864
7.865
357,497
-0.06(-0.74%)
Aug 27, 2002
7.982
7.992
7.901
7.924
479,847
-0.04(-0.49%)
Aug 26, 2002
7.885
7.963
7.787
7.963
210,491
+0.09(+1.09%)
Aug 23, 2002
8.002
8.002
7.877
7.877
160,873
-0.11(-1.32%)
Aug 22, 2002
7.852
7.998
7.804
7.982
291,853
+0.13(+1.65%)
Aug 21, 2002
7.828
7.852
7.770
7.852
227,750
+0.04(+0.54%)
Aug 20, 2002
7.779
7.820
7.690
7.810
353,490
-0.07(-0.86%)
Aug 16, 2002
8.015
8.028
7.787
7.878
401,259
-0.13(-1.68%)
Aug 15, 2002
7.942
8.015
7.856
8.013
367,667
+0.11(+1.42%)
Aug 14, 2002
7.796
7.932
7.641
7.901
240,077
+0.11(+1.42%)
Aug 13, 2002
7.877
7.909
7.776
7.791
326,370
-0.09(-1.15%)
Aug 12, 2002
7.666
7.940
7.635
7.882
249,323
+0.35(+4.68%)
Aug 07, 2002
7.414
7.541
7.315
7.530
215,114
+0.12(+1.58%)
Aug 06, 2002
7.301
7.455
7.301
7.413
659,212
+0.13(+1.85%)
Aug 05, 2002
7.309
7.403
7.278
7.278
295,551
-0.06(-0.77%)
Aug 02, 2002
7.341
7.422
7.296
7.335
545,491
-0.03(-0.40%)
Aug 01, 2002
7.358
7.452
7.254
7.364
923,637
-0.02(-0.24%)
Jul 31, 2002
7.411
7.528
7.309
7.382
659,520
-0.03(-0.37%)
Jul 30, 2002
7.495
7.654
7.371
7.409
927,643
-0.09(-1.15%)
Jul 29, 2002
7.220
7.542
7.212
7.495
643,803
+0.30(+4.17%)
Jul 26, 2002
6.936
7.341
6.916
7.195
981,268
+0.33(+4.80%)
Jul 25, 2002
6.287
7.043
6.287
6.866
1,153,853
+0.67(+10.90%)
Jul 24, 2002
5.905
6.206
5.857
6.191
412,046
+0.29(+4.89%)
Jul 23, 2002
5.829
6.014
5.829
5.902
437,009
+0.15(+2.68%)
Jul 22, 2002
6.019
6.076
5.646
5.748
338,389
-0.24(-3.96%)
Jul 19, 2002
6.163
6.163
5.936
5.985
335,615
-0.30(-4.78%)
Jul 17, 2002
6.279
6.360
6.246
6.285
264,116
-0.28(-4.32%)
Jul 12, 2002
6.777
6.778
6.554
6.569
584,014
-0.21(-3.13%)
Jul 11, 2002
6.920
6.945
6.559
6.782
407,423
-0.14(-2.04%)
Jul 10, 2002
7.036
7.038
6.895
6.923
333,766
-0.15(-2.18%)
Jul 09, 2002
7.119
7.122
7.044
7.077
225,284
-0.04(-0.52%)
Jul 08, 2002
7.130
7.130
7.114
7.114
267,198
-0.02(-0.23%)
Jul 05, 2002
6.968
7.143
6.968
7.130
307,262
+0.17(+2.50%)
Jul 04, 2002
7.051
7.074
6.861
6.957
487,860
+0.00(+0.00%)
Jul 03, 2002
7.051
7.074
6.861
6.957
487,860
-0.09(-1.22%)
Jul 02, 2002
7.358
7.358
7.017
7.043
397,253
-0.31(-4.17%)
Jul 01, 2002
7.333
7.481
7.285
7.349
504,502
-0.02(-0.22%)
Jun 28, 2002
7.382
7.661
7.366
7.366
1,031,194
-0.03(-0.44%)
Jun 27, 2002
7.139
7.414
7.139
7.398
614,217
+0.37(+5.21%)
Jun 26, 2002
6.976
7.057
6.920
7.031
638,255
+0.04(+0.56%)
Jun 25, 2002
6.991
7.022
6.965
6.992
361,811
-0.11(-1.49%)
Jun 21, 2002
7.241
7.283
7.098
7.098
431,770
-0.14(-1.95%)
Jun 20, 2002
7.270
7.336
7.239
7.239
265,657
-0.03(-0.40%)
Jun 19, 2002
7.200
7.395
7.199
7.268
256,411
+0.04(+0.56%)
Jun 18, 2002
7.195
7.262
7.164
7.228
215,731
+0.05(+0.68%)
Jun 17, 2002
6.984
7.187
6.984
7.179
2,003,216
+0.30(+4.39%)
Jun 14, 2002
7.049
7.049
6.846
6.877
3,020,234
-0.47(-6.42%)
Jun 12, 2002
7.262
7.366
7.176
7.349
358,113
+0.05(+0.64%)
Jun 11, 2002
7.408
7.468
7.301
7.302
190,459
-0.14(-1.87%)
Jun 10, 2002
7.554
7.554
7.440
7.442
282,299
-0.13(-1.69%)
Jun 07, 2002
7.367
7.625
7.349
7.570
226,517
+0.16(+2.19%)
Jun 06, 2002
7.476
7.476
7.367
7.408
222,819
-0.08(-1.10%)
Jun 05, 2002
7.447
7.534
7.439
7.491
185,220
-0.11(-1.45%)
May 31, 2002
7.538
7.692
7.536
7.601
308,187
-0.09(-1.12%)
May 28, 2002
7.633
7.687
7.554
7.687
258,260
+0.06(+0.81%)
May 27, 2002
7.622
7.674
7.590
7.625
191,384
+0.00(+0.00%)
May 24, 2002
7.622
7.674
7.590
7.625
188,302
+0.02(+0.32%)
May 23, 2002
7.593
7.614
7.432
7.601
737,183
-0.01(-0.09%)
May 22, 2002
7.698
7.723
7.577
7.607
235,146
-0.14(-1.80%)
May 21, 2002
7.768
7.848
7.719
7.747
398,794
+0.03(+0.36%)
May 20, 2002
7.877
7.877
7.708
7.719
191,384
-0.19(-2.46%)
May 17, 2002
7.864
7.940
7.755
7.914
449,336
+0.05(+0.64%)
May 16, 2002
7.885
7.958
7.860
7.864
204,636
-0.03(-0.35%)
May 15, 2002
7.956
7.998
7.848
7.891
251,788
-0.06(-0.82%)
May 14, 2002
7.958
7.958
7.886
7.956
302,331
+0.01(+0.10%)
May 13, 2002
7.966
7.979
7.852
7.948
293,394
+0.00(+0.00%)
May 10, 2002
8.169
8.169
7.935
7.948
246,549
-0.22(-2.70%)
May 09, 2002
8.088
8.234
8.073
8.169
61,637
+0.09(+1.06%)
May 08, 2002
8.088
8.128
8.005
8.083
459,815
+0.04(+0.44%)
May 07, 2002
8.015
8.104
7.956
8.047
618,839
+0.03(+0.43%)
May 06, 2002
8.002
8.044
7.955
8.013
473,683
+0.01(+0.14%)
May 03, 2002
7.852
8.002
7.852
8.002
630,242
+0.15(+1.90%)
May 02, 2002
7.804
7.869
7.778
7.852
429,304
+0.05(+0.62%)
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.