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
Applied Industrial Technologies
(NY:
AIT
)
200.42
+3.43 (+1.74%)
Streaming Delayed Price
Updated: 2:13 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, 2003
2.521
2.531
2.482
2.491
135,368
-0.04(-1.76%)
Mar 28, 2003
2.512
2.562
2.504
2.535
132,983
+0.01(+0.53%)
Mar 27, 2003
2.497
2.527
2.476
2.522
90,643
+0.03(+1.01%)
Mar 26, 2003
2.541
2.541
2.476
2.497
82,294
-0.06(-2.33%)
Mar 25, 2003
2.422
2.562
2.422
2.556
114,198
+0.13(+5.54%)
Mar 24, 2003
2.609
2.609
2.415
2.422
225,117
-0.21(-8.14%)
Mar 21, 2003
2.623
2.659
2.595
2.637
102,570
+0.01(+0.51%)
Mar 20, 2003
2.559
2.623
2.558
2.623
89,450
+0.06(+2.21%)
Mar 19, 2003
2.594
2.594
2.547
2.567
77,225
-0.03(-1.03%)
Mar 18, 2003
2.531
2.598
2.531
2.594
68,578
+0.06(+2.17%)
Mar 17, 2003
2.422
2.538
2.422
2.538
98,693
+0.08(+3.21%)
Mar 14, 2003
2.407
2.470
2.404
2.459
68,876
+0.06(+2.48%)
Mar 13, 2003
2.385
2.409
2.374
2.400
58,739
+0.03(+1.13%)
Mar 12, 2003
2.377
2.382
2.340
2.373
76,033
-0.01(-0.50%)
Mar 11, 2003
2.395
2.422
2.370
2.385
104,657
+0.02(+0.88%)
Mar 10, 2003
2.370
2.413
2.361
2.364
69,175
-0.01(-0.63%)
Mar 07, 2003
2.355
2.388
2.355
2.379
134,474
+0.02(+0.88%)
Mar 06, 2003
2.385
2.388
2.357
2.358
65,000
-0.03(-1.12%)
Mar 05, 2003
2.340
2.398
2.330
2.385
197,089
+0.04(+1.91%)
Mar 04, 2003
2.398
2.398
2.340
2.340
132,088
-0.06(-2.48%)
Mar 03, 2003
2.458
2.467
2.385
2.400
107,638
-0.04(-1.77%)
Feb 28, 2003
2.459
2.489
2.443
2.443
70,069
-0.00(-0.06%)
Feb 27, 2003
2.400
2.445
2.400
2.445
24,151
+0.05(+2.18%)
Feb 26, 2003
2.407
2.412
2.386
2.392
26,238
-0.03(-1.05%)
Feb 25, 2003
2.409
2.445
2.385
2.418
97,203
+0.02(+1.00%)
Feb 24, 2003
2.474
2.485
2.392
2.394
127,019
-0.07(-2.67%)
Feb 21, 2003
2.461
2.531
2.445
2.459
122,845
-0.00(-0.06%)
Feb 20, 2003
2.422
2.461
2.422
2.461
42,339
+0.04(+1.54%)
Feb 19, 2003
2.455
2.465
2.395
2.424
110,024
-0.05(-1.87%)
Feb 18, 2003
2.498
2.521
2.462
2.470
81,698
-0.03(-1.07%)
Feb 14, 2003
2.440
2.501
2.437
2.497
112,409
+0.07(+2.76%)
Feb 13, 2003
2.398
2.443
2.363
2.430
116,882
+0.04(+1.62%)
Feb 12, 2003
2.385
2.431
2.385
2.391
84,083
+0.01(+0.25%)
Feb 11, 2003
2.401
2.412
2.385
2.385
82,592
-0.03(-1.30%)
Feb 10, 2003
2.400
2.416
2.377
2.416
82,294
+0.03(+1.31%)
Feb 07, 2003
2.377
2.392
2.355
2.385
107,340
+0.00(+0.00%)
Feb 06, 2003
2.407
2.412
2.370
2.385
41,743
-0.01(-0.31%)
Feb 05, 2003
2.424
2.459
2.340
2.392
117,478
-0.02(-0.68%)
Feb 04, 2003
2.497
2.497
2.407
2.409
47,408
-0.07(-2.65%)
Feb 03, 2003
2.461
2.547
2.461
2.474
94,519
+0.02(+0.79%)
Jan 31, 2003
2.357
2.465
2.357
2.455
85,276
+0.10(+4.24%)
Jan 30, 2003
2.459
2.461
2.290
2.355
206,332
-0.12(-4.82%)
Jan 29, 2003
2.442
2.497
2.397
2.474
94,817
+0.01(+0.61%)
Jan 28, 2003
2.385
2.468
2.355
2.459
95,712
+0.05(+2.17%)
Jan 27, 2003
2.386
2.422
2.340
2.407
163,694
+0.02(+0.94%)
Jan 24, 2003
2.443
2.459
2.363
2.385
198,282
-0.06(-2.44%)
Jan 23, 2003
2.459
2.497
2.440
2.445
100,184
-0.01(-0.30%)
Jan 22, 2003
2.497
2.513
2.445
2.452
92,730
-0.05(-2.08%)
Jan 21, 2003
2.519
2.579
2.468
2.504
201,562
-0.03(-1.18%)
Jan 17, 2003
2.601
2.601
2.506
2.534
130,001
-0.07(-2.80%)
Jan 16, 2003
2.623
2.631
2.582
2.607
108,831
+0.00(+0.06%)
Jan 15, 2003
2.571
2.601
2.559
2.606
120,162
-0.00(-0.11%)
Jan 14, 2003
2.644
2.682
2.579
2.609
195,598
-0.03(-1.13%)
Jan 13, 2003
2.638
2.638
2.592
2.638
52,477
+0.01(+0.51%)
Jan 10, 2003
2.676
2.690
2.585
2.625
87,065
-0.04(-1.62%)
Jan 09, 2003
2.571
2.702
2.571
2.668
139,542
+0.11(+4.25%)
Jan 08, 2003
2.683
2.698
2.543
2.559
131,790
-0.13(-4.93%)
Jan 07, 2003
2.787
2.787
2.688
2.692
105,849
-0.06(-2.17%)
Jan 06, 2003
2.720
2.802
2.720
2.752
109,726
+0.04(+1.43%)
Jan 03, 2003
2.764
2.764
2.704
2.713
108,831
-0.05(-1.83%)
Jan 02, 2003
2.802
2.805
2.756
2.764
247,778
-0.05(-1.90%)
Dec 31, 2002
2.609
2.832
2.609
2.817
349,751
+0.23(+8.68%)
Dec 30, 2002
2.623
2.638
2.564
2.592
119,267
-0.02(-0.63%)
Dec 27, 2002
2.631
2.646
2.609
2.609
37,569
-0.03(-1.02%)
Dec 26, 2002
2.653
2.679
2.609
2.635
71,262
-0.03(-1.17%)
Dec 24, 2002
2.665
2.673
2.655
2.667
16,101
-0.00(-0.06%)
Dec 23, 2002
2.668
2.679
2.640
2.668
82,890
-0.01(-0.28%)
Dec 20, 2002
2.668
2.704
2.638
2.676
185,759
+0.01(+0.45%)
Dec 19, 2002
2.631
2.665
2.573
2.664
84,978
+0.05(+1.82%)
Dec 18, 2002
2.662
2.665
2.594
2.616
147,295
-0.05(-1.74%)
Dec 17, 2002
2.662
2.682
2.655
2.662
264,475
+0.00(+0.06%)
Dec 16, 2002
2.609
2.667
2.609
2.661
325,898
+0.05(+2.00%)
Dec 13, 2002
2.682
2.683
2.609
2.609
268,053
-0.07(-2.72%)
Dec 12, 2002
2.698
2.705
2.661
2.682
92,730
-0.01(-0.33%)
Dec 11, 2002
2.661
2.698
2.661
2.690
64,106
+0.03(+1.12%)
Dec 10, 2002
2.609
2.690
2.609
2.661
117,776
+0.06(+2.29%)
Dec 09, 2002
2.661
2.705
2.598
2.601
76,331
-0.04(-1.69%)
Dec 06, 2002
2.653
2.680
2.561
2.646
108,831
-0.04(-1.39%)
Dec 05, 2002
2.737
2.756
2.683
2.683
58,739
-0.04(-1.64%)
Dec 04, 2002
2.713
2.777
2.676
2.728
73,945
+0.00(+0.00%)
Dec 03, 2002
2.722
2.777
2.714
2.728
104,657
-0.01(-0.33%)
Dec 02, 2002
2.683
2.737
2.683
2.737
104,955
+0.05(+2.00%)
Nov 29, 2002
2.772
2.772
2.661
2.683
107,340
-0.10(-3.74%)
Nov 27, 2002
2.798
2.825
2.713
2.787
407,894
-0.01(-0.37%)
Nov 26, 2002
2.728
2.825
2.683
2.798
308,306
-0.06(-2.14%)
Nov 25, 2002
2.841
2.862
2.823
2.859
109,129
+0.00(+0.11%)
Nov 22, 2002
2.813
2.866
2.802
2.856
53,372
+0.04(+1.54%)
Nov 21, 2002
2.734
2.817
2.723
2.813
113,602
+0.08(+2.89%)
Nov 20, 2002
2.683
2.764
2.683
2.734
99,588
+0.05(+1.89%)
Nov 19, 2002
2.771
2.810
2.683
2.683
238,236
-0.08(-2.76%)
Nov 18, 2002
2.840
2.840
2.713
2.759
236,447
-0.06(-2.06%)
Nov 15, 2002
2.859
2.862
2.772
2.817
81,996
-0.04(-1.46%)
Nov 14, 2002
2.713
2.859
2.683
2.859
318,146
+0.16(+6.08%)
Nov 13, 2002
2.570
2.731
2.570
2.695
145,804
+0.09(+3.55%)
Nov 12, 2002
2.650
2.668
2.585
2.603
187,249
-0.03(-1.24%)
Nov 11, 2002
2.646
2.710
2.635
2.635
90,941
-0.03(-1.23%)
Nov 08, 2002
2.616
2.705
2.616
2.668
194,406
+0.05(+1.99%)
Nov 07, 2002
2.695
2.695
2.609
2.616
136,263
-0.09(-3.31%)
Nov 06, 2002
2.631
2.723
2.631
2.705
140,139
+0.05(+1.85%)
Nov 05, 2002
2.705
2.705
2.650
2.656
148,189
-0.04(-1.60%)
Nov 04, 2002
2.668
2.735
2.661
2.699
163,098
+0.03(+1.17%)
Nov 01, 2002
2.579
2.668
2.534
2.668
232,571
+0.07(+2.87%)
Oct 31, 2002
2.549
2.594
2.534
2.594
97,501
+0.04(+1.75%)
Oct 30, 2002
2.534
2.601
2.519
2.549
125,529
+0.01(+0.59%)
Oct 29, 2002
2.467
2.534
2.445
2.534
209,016
+0.04(+1.80%)
Oct 28, 2002
2.482
2.489
2.448
2.489
264,177
+0.01(+0.60%)
Oct 25, 2002
2.385
2.474
2.385
2.474
29,816
+0.08(+3.43%)
Oct 24, 2002
2.445
2.445
2.325
2.392
207,525
-0.06(-2.37%)
Oct 23, 2002
2.273
2.489
2.266
2.451
508,079
+0.18(+7.80%)
Oct 22, 2002
2.243
2.370
2.191
2.273
1,563,895
-0.29(-11.34%)
Oct 21, 2002
2.609
2.628
2.519
2.564
133,281
-0.08(-3.10%)
Oct 18, 2002
2.638
2.668
2.580
2.646
139,841
+0.01(+0.28%)
Oct 17, 2002
2.579
2.667
2.579
2.638
103,762
+0.08(+3.21%)
Oct 16, 2002
2.677
2.677
2.534
2.556
119,565
-0.12(-4.56%)
Oct 15, 2002
2.556
2.680
2.553
2.679
110,620
+0.15(+6.02%)
Oct 14, 2002
2.550
2.550
2.461
2.527
87,661
-0.02(-0.88%)
Oct 11, 2002
2.504
2.564
2.482
2.549
224,819
+0.04(+1.79%)
Oct 10, 2002
2.459
2.579
2.445
2.504
171,745
+0.03(+1.14%)
Oct 09, 2002
2.541
2.571
2.443
2.476
183,671
-0.04(-1.72%)
Oct 08, 2002
2.534
2.549
2.453
2.519
158,625
-0.01(-0.59%)
Oct 07, 2002
2.638
2.659
2.534
2.534
166,080
-0.07(-2.86%)
Oct 04, 2002
2.683
2.683
2.607
2.609
150,873
-0.10(-3.69%)
Oct 03, 2002
2.676
2.755
2.676
2.708
79,611
+0.06(+2.08%)
Oct 02, 2002
2.623
2.822
2.577
2.653
276,700
+0.05(+2.01%)
Oct 01, 2002
2.519
2.609
2.504
2.601
194,704
+0.07(+2.95%)
Sep 30, 2002
2.534
2.546
2.504
2.527
166,378
+0.01(+0.30%)
Sep 27, 2002
2.641
2.644
2.504
2.519
131,790
-0.15(-5.69%)
Sep 26, 2002
2.601
2.696
2.594
2.671
143,717
+0.14(+5.72%)
Sep 25, 2002
2.489
2.562
2.488
2.527
81,400
+0.03(+1.38%)
Sep 24, 2002
2.530
2.534
2.477
2.492
132,983
-0.04(-1.65%)
Sep 23, 2002
2.565
2.565
2.504
2.534
98,395
-0.03(-1.16%)
Sep 20, 2002
2.638
2.646
2.564
2.564
246,585
-0.03(-1.32%)
Sep 19, 2002
2.683
2.690
2.594
2.598
108,831
-0.08(-2.90%)
Sep 18, 2002
2.711
2.750
2.668
2.676
155,942
-0.04(-1.37%)
Sep 17, 2002
2.729
2.772
2.713
2.713
121,652
+0.00(+0.05%)
Sep 16, 2002
2.802
2.802
2.698
2.711
106,148
-0.08(-3.04%)
Sep 13, 2002
2.719
2.810
2.668
2.796
111,515
+0.08(+2.85%)
Sep 12, 2002
2.758
2.780
2.713
2.719
56,055
-0.05(-1.67%)
Sep 11, 2002
2.838
2.838
2.765
2.765
69,175
-0.07(-2.57%)
Sep 10, 2002
2.847
2.847
2.758
2.838
212,892
-0.01(-0.31%)
Sep 09, 2002
2.831
2.862
2.799
2.847
263,283
+0.05(+1.92%)
Sep 06, 2002
2.758
2.817
2.683
2.793
296,081
+0.04(+1.57%)
Sep 05, 2002
2.832
2.832
2.638
2.750
381,357
-0.07(-2.38%)
Sep 04, 2002
2.832
2.907
2.771
2.817
621,681
+0.01(+0.27%)
Sep 03, 2002
2.534
2.810
2.474
2.810
912,992
+0.45(+18.93%)
Aug 30, 2002
2.342
2.413
2.342
2.363
29,816
+0.02(+0.89%)
Aug 29, 2002
2.355
2.412
2.325
2.342
194,406
-0.01(-0.57%)
Aug 28, 2002
2.430
2.430
2.355
2.355
152,960
-0.09(-3.66%)
Aug 27, 2002
2.430
2.491
2.424
2.445
216,470
+0.03(+1.23%)
Aug 26, 2002
2.467
2.467
2.407
2.415
155,644
-0.04(-1.82%)
Aug 23, 2002
2.504
2.531
2.459
2.459
43,532
-0.06(-2.37%)
Aug 22, 2002
2.606
2.607
2.482
2.519
56,950
-0.09(-3.37%)
Aug 21, 2002
2.527
2.607
2.527
2.607
44,427
+0.08(+3.19%)
Aug 20, 2002
2.512
2.534
2.415
2.527
113,900
+0.07(+2.79%)
Aug 16, 2002
2.422
2.482
2.422
2.458
82,592
-0.00(-0.06%)
Aug 15, 2002
2.549
2.549
2.416
2.459
93,028
-0.09(-3.51%)
Aug 14, 2002
2.377
2.564
2.377
2.549
142,226
+0.18(+7.48%)
Aug 13, 2002
2.391
2.428
2.370
2.372
82,592
-0.01(-0.56%)
Aug 12, 2002
2.340
2.430
2.281
2.385
69,473
-0.15(-5.88%)
Aug 07, 2002
2.419
2.534
2.407
2.534
98,395
+0.15(+6.38%)
Aug 06, 2002
2.296
2.382
2.273
2.382
177,410
+0.11(+4.79%)
Aug 05, 2002
2.236
2.297
2.236
2.273
238,535
+0.03(+1.33%)
Aug 02, 2002
2.385
2.385
2.208
2.243
134,772
-0.12(-5.23%)
Aug 01, 2002
2.363
2.400
2.340
2.367
47,408
+0.00(+0.19%)
Jul 31, 2002
2.437
2.437
2.363
2.363
57,546
-0.08(-3.35%)
Jul 30, 2002
2.415
2.445
2.355
2.445
107,042
+0.03(+1.23%)
Jul 29, 2002
2.325
2.415
2.325
2.415
224,222
+0.10(+4.52%)
Jul 26, 2002
2.348
2.348
2.303
2.310
111,813
-0.04(-1.52%)
Jul 25, 2002
2.385
2.400
2.273
2.346
100,184
-0.07(-2.84%)
Jul 24, 2002
2.258
2.415
2.243
2.415
119,565
+0.13(+5.88%)
Jul 23, 2002
2.474
2.474
2.258
2.281
198,580
-0.21(-8.38%)
Jul 22, 2002
2.430
2.549
2.430
2.489
82,592
+0.06(+2.45%)
Jul 19, 2002
2.601
2.606
2.404
2.430
147,593
-0.24(-8.94%)
Jul 17, 2002
2.690
2.698
2.600
2.668
62,615
+0.08(+3.11%)
Jul 12, 2002
2.646
2.695
2.582
2.588
53,372
-0.07(-2.47%)
Jul 11, 2002
2.795
2.795
2.653
2.653
75,436
-0.15(-5.32%)
Jul 10, 2002
2.862
2.862
2.795
2.802
47,408
-0.06(-2.08%)
Jul 09, 2002
2.847
2.944
2.847
2.862
167,570
+0.01(+0.42%)
Jul 08, 2002
2.847
2.892
2.835
2.850
101,973
+0.02(+0.63%)
Jul 05, 2002
2.832
2.877
2.819
2.832
67,386
+0.00(+0.00%)
Jul 04, 2002
2.866
2.866
2.670
2.832
248,076
+0.00(+0.00%)
Jul 03, 2002
2.866
2.866
2.670
2.832
248,076
-0.04(-1.30%)
Jul 02, 2002
2.907
2.907
2.847
2.869
77,225
-0.03(-0.93%)
Jul 01, 2002
2.922
2.935
2.881
2.896
267,457
-0.01(-0.36%)
Jun 28, 2002
2.917
2.966
2.868
2.907
340,210
-0.01(-0.36%)
Jun 27, 2002
2.899
2.920
2.862
2.917
143,717
+0.01(+0.41%)
Jun 26, 2002
2.832
2.907
2.832
2.905
14,312,100
+0.07(+2.31%)
Jun 25, 2002
2.929
2.972
2.840
2.840
144,910
-0.19(-6.39%)
Jun 21, 2002
2.840
2.866
2.837
3.033
203,351
+0.21(+7.44%)
Jun 20, 2002
2.862
2.980
2.795
2.823
146,102
-0.02(-0.84%)
Jun 19, 2002
2.829
2.907
2.774
2.847
327,091
+0.02(+0.58%)
Jun 18, 2002
2.854
2.854
2.831
2.831
236,745
-0.03(-1.04%)
Jun 17, 2002
2.832
2.862
2.832
2.860
173,832
+0.01(+0.47%)
Jun 14, 2002
2.854
2.874
2.832
2.847
107,937
-0.03(-0.93%)
Jun 12, 2002
2.922
2.929
2.862
2.874
89,450
-0.06(-1.98%)
Jun 11, 2002
2.944
2.996
2.929
2.932
117,776
-0.01(-0.41%)
Jun 10, 2002
2.981
3.004
2.944
2.944
78,120
-0.04(-1.25%)
Jun 07, 2002
2.922
2.981
2.899
2.981
45,321
+0.04(+1.21%)
Jun 06, 2002
2.981
2.981
2.843
2.945
108,533
-0.05(-1.69%)
Jun 05, 2002
3.004
3.014
2.996
2.996
113,602
+0.05(+1.77%)
May 31, 2002
3.047
3.063
2.944
2.944
101,973
-0.10(-3.19%)
May 28, 2002
3.093
3.093
2.989
3.041
28,624
-0.05(-1.69%)
May 27, 2002
3.130
3.160
3.093
3.093
129,107
+0.00(+0.00%)
May 24, 2002
3.130
3.160
3.093
3.093
126,423
-0.05(-1.66%)
May 23, 2002
2.974
3.167
2.974
3.145
277,296
+0.17(+5.76%)
May 22, 2002
2.892
2.981
2.869
2.974
61,422
+0.07(+2.31%)
May 21, 2002
2.944
2.956
2.846
2.907
82,294
-0.03(-1.07%)
May 20, 2002
3.024
3.048
2.936
2.938
43,532
-0.09(-2.91%)
May 17, 2002
2.996
3.026
2.959
3.026
32,500
+0.04(+1.50%)
May 16, 2002
3.108
3.108
2.936
2.981
104,955
-0.11(-3.61%)
May 15, 2002
2.996
3.093
2.981
3.093
94,519
+0.10(+3.49%)
May 14, 2002
2.974
3.048
2.907
2.989
155,644
+0.03(+1.01%)
May 13, 2002
2.889
2.996
2.819
2.959
111,216
+0.16(+5.87%)
May 10, 2002
2.892
2.892
2.786
2.795
79,014
-0.11(-3.85%)
May 09, 2002
2.981
2.981
2.907
2.907
65,597
-0.07(-2.50%)
May 08, 2002
2.929
2.981
2.929
2.981
59,633
+0.04(+1.47%)
May 07, 2002
3.029
3.041
2.907
2.938
101,675
-0.12(-3.85%)
May 06, 2002
3.100
3.115
3.033
3.056
168,465
-0.04(-1.20%)
May 03, 2002
3.130
3.130
3.078
3.093
133,281
-0.01(-0.24%)
May 02, 2002
2.996
3.100
2.996
3.100
147,891
+0.12(+3.95%)
May 01, 2002
2.959
2.990
2.927
2.983
87,959
+0.02(+0.55%)
Apr 30, 2002
2.929
2.989
2.920
2.966
146,699
+0.02(+0.76%)
Apr 29, 2002
2.850
2.948
2.849
2.944
41,147
+0.10(+3.40%)
Apr 26, 2002
2.854
2.877
2.847
2.847
79,611
-0.03(-1.04%)
Apr 25, 2002
2.884
2.886
2.840
2.877
56,055
-0.01(-0.51%)
Apr 24, 2002
2.922
2.938
2.832
2.892
108,831
-0.01(-0.26%)
Apr 23, 2002
2.899
2.914
2.877
2.899
35,780
+0.01(+0.26%)
Apr 22, 2002
2.866
2.922
2.832
2.892
106,446
+0.02(+0.78%)
Apr 19, 2002
2.869
2.877
2.840
2.869
84,381
+0.00(+0.00%)
Apr 18, 2002
2.929
2.929
2.851
2.869
54,266
-0.05(-1.74%)
Apr 17, 2002
2.966
2.966
2.914
2.920
70,367
-0.06(-2.05%)
Apr 16, 2002
2.944
3.033
2.922
2.981
1,311,942
+0.05(+1.78%)
Apr 15, 2002
2.981
3.011
2.907
2.929
78,716
-0.06(-2.00%)
Apr 12, 2002
2.862
2.996
2.849
2.989
128,808
+0.13(+4.43%)
Apr 11, 2002
2.880
2.965
2.850
2.862
104,359
-0.01(-0.26%)
Apr 10, 2002
2.884
2.884
2.850
2.869
239,429
-0.01(-0.31%)
Apr 09, 2002
2.884
2.908
2.851
2.878
178,901
-0.03(-0.97%)
Apr 08, 2002
2.914
2.948
2.856
2.907
53,372
-0.01(-0.26%)
Apr 05, 2002
2.922
2.929
2.908
2.914
33,693
+0.00(+0.15%)
Apr 04, 2002
2.877
2.916
2.854
2.910
29,816
+0.03(+1.14%)
Apr 03, 2002
2.907
2.914
2.863
2.877
46,216
-0.02(-0.82%)
Apr 02, 2002
2.922
2.922
2.884
2.901
104,657
-0.02(-0.71%)
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.