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
Hormel Foods
(NY:
HRL
)
30.98
+0.19 (+0.62%)
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 (%)
Nov 28, 2003
4.963
5.085
4.961
5.021
1,225,931
+0.06(+1.17%)
Nov 26, 2003
5.113
5.113
4.903
4.963
2,773,296
-0.09(-1.78%)
Nov 25, 2003
5.021
5.053
5.021
5.053
1,349,272
-0.00(-0.04%)
Nov 24, 2003
5.057
5.060
4.987
5.055
2,062,619
+0.01(+0.30%)
Nov 21, 2003
5.047
5.057
5.021
5.040
932,797
+0.00(+0.00%)
Nov 20, 2003
5.057
5.060
5.038
5.040
1,485,427
-0.02(-0.37%)
Nov 19, 2003
5.066
5.068
5.036
5.059
1,108,464
+0.02(+0.33%)
Nov 18, 2003
5.059
5.074
5.034
5.042
1,243,017
-0.04(-0.88%)
Nov 17, 2003
5.045
5.089
5.027
5.087
1,340,729
+0.02(+0.41%)
Nov 14, 2003
5.038
5.047
5.038
5.066
956,290
+0.02(+0.37%)
Nov 13, 2003
5.060
5.066
5.010
5.047
1,292,140
-0.02(-0.37%)
Nov 12, 2003
4.997
5.081
4.997
5.066
1,423,490
+0.07(+1.39%)
Nov 11, 2003
5.029
5.032
4.957
4.997
1,519,599
-0.04(-0.78%)
Nov 10, 2003
5.038
5.107
5.036
5.036
2,334,929
+0.03(+0.56%)
Nov 07, 2003
4.899
5.147
4.899
5.008
4,511,813
+0.11(+2.33%)
Nov 06, 2003
4.810
4.920
4.748
4.894
3,857,199
+0.23(+4.94%)
Nov 05, 2003
4.710
4.721
4.675
4.663
889,547
-0.02(-0.36%)
Nov 04, 2003
4.710
4.721
4.675
4.680
2,798,872
+0.00(+0.00%)
Nov 03, 2003
4.624
4.673
4.645
4.680
1,142,855
+0.06(+1.22%)
Oct 31, 2003
4.585
4.647
4.568
4.624
2,016,700
+0.09(+2.02%)
Oct 30, 2003
4.527
4.551
4.519
4.532
578,259
-0.01(-0.12%)
Oct 29, 2003
4.482
4.538
4.482
4.538
1,121,812
+0.07(+1.47%)
Oct 28, 2003
4.504
4.517
4.467
4.472
1,340,195
+0.01(+0.34%)
Oct 27, 2003
4.437
4.504
4.426
4.457
1,483,291
+0.04(+0.93%)
Oct 24, 2003
4.401
4.446
4.394
4.416
623,644
-0.03(-0.59%)
Oct 23, 2003
4.472
4.560
4.439
4.442
1,608,768
-0.03(-0.63%)
Oct 22, 2003
4.452
4.486
4.426
4.471
1,203,506
+0.00(+0.00%)
Oct 21, 2003
4.495
4.495
4.448
4.471
1,201,904
-0.00(-0.04%)
Oct 20, 2003
4.420
4.487
4.401
4.472
1,280,927
+0.06(+1.27%)
Oct 17, 2003
4.542
4.542
4.399
4.416
1,744,389
-0.10(-2.28%)
Oct 16, 2003
4.514
4.542
4.467
4.519
1,505,717
+0.04(+0.79%)
Oct 15, 2003
4.510
4.510
4.480
4.484
742,179
-0.02(-0.50%)
Oct 14, 2003
4.497
4.517
4.482
4.506
1,270,782
-0.02(-0.37%)
Oct 13, 2003
4.411
4.527
4.401
4.523
1,167,198
+0.11(+2.55%)
Oct 10, 2003
4.429
4.439
4.411
4.411
717,618
-0.01(-0.17%)
Oct 09, 2003
4.450
4.486
4.433
4.418
793,438
+0.00(+0.00%)
Oct 08, 2003
4.437
4.457
4.414
4.418
722,957
-0.04(-0.92%)
Oct 07, 2003
4.422
4.474
4.409
4.459
732,568
+0.04(+0.85%)
Oct 06, 2003
4.383
4.495
4.364
4.422
2,197,706
+0.02(+0.47%)
Oct 03, 2003
4.397
4.429
4.368
4.401
3,067,498
+0.03(+0.64%)
Oct 02, 2003
4.341
4.375
4.336
4.373
1,027,839
+0.03(+0.78%)
Oct 01, 2003
4.323
4.336
4.323
4.339
1,103,658
+0.04(+0.83%)
Sep 30, 2003
4.371
4.371
4.242
4.304
1,676,045
-0.05(-1.20%)
Sep 29, 2003
4.328
4.366
4.308
4.356
1,115,939
+0.04(+1.00%)
Sep 26, 2003
4.358
4.358
4.289
4.313
1,015,558
-0.03(-0.78%)
Sep 25, 2003
4.375
4.383
4.341
4.347
1,123,414
+0.01(+0.26%)
Sep 24, 2003
4.336
4.379
4.315
4.336
1,222,194
-0.02(-0.56%)
Sep 23, 2003
4.324
4.383
4.324
4.360
2,396,867
+0.10(+2.33%)
Sep 22, 2003
4.248
4.283
4.242
4.261
1,120,211
+0.01(+0.31%)
Sep 19, 2003
4.298
4.298
4.233
4.248
1,654,687
-0.02(-0.57%)
Sep 18, 2003
4.257
4.279
4.236
4.272
884,742
+0.05(+1.15%)
Sep 17, 2003
4.201
4.246
4.195
4.223
1,109,532
-0.00(-0.09%)
Sep 16, 2003
4.227
4.265
4.221
4.227
1,148,510
+0.03(+0.67%)
Sep 15, 2003
4.242
4.250
4.176
4.199
1,333,788
-0.01(-0.36%)
Sep 12, 2003
4.182
4.242
4.167
4.214
2,012,428
+0.00(+0.00%)
Sep 11, 2003
4.150
4.218
4.133
4.214
1,590,614
+0.05(+1.17%)
Sep 10, 2003
4.184
4.221
4.162
4.165
1,339,127
+0.01(+0.23%)
Sep 09, 2003
4.186
4.191
4.139
4.156
1,461,934
-0.04(-0.98%)
Sep 08, 2003
4.150
4.225
4.147
4.197
1,678,714
+0.05(+1.13%)
Sep 05, 2003
4.160
4.205
4.148
4.150
1,783,367
-0.01(-0.18%)
Sep 04, 2003
4.178
4.195
4.139
4.158
1,458,196
-0.02(-0.45%)
Sep 03, 2003
4.184
4.214
4.152
4.176
2,115,479
+0.04(+0.86%)
Sep 02, 2003
4.049
4.186
4.047
4.141
1,933,405
+0.10(+2.36%)
Aug 29, 2003
4.044
4.068
4.034
4.045
1,347,136
+0.00(+0.09%)
Aug 28, 2003
4.004
4.049
3.972
4.042
1,135,161
+0.02(+0.56%)
Aug 27, 2003
4.027
4.038
3.984
4.019
1,338,059
+0.00(+0.05%)
Aug 26, 2003
4.014
4.025
3.970
4.017
2,814,944
+0.00(+0.09%)
Aug 25, 2003
3.989
4.027
3.989
4.014
1,997,478
+0.02(+0.61%)
Aug 22, 2003
4.010
4.034
3.970
3.989
6,041,023
-0.07(-1.66%)
Aug 21, 2003
3.950
4.105
3.886
4.057
5,558,874
-0.02(-0.55%)
Aug 20, 2003
4.060
4.113
4.053
4.079
1,359,951
-0.02(-0.55%)
Aug 19, 2003
4.036
4.111
4.036
4.102
2,052,474
+0.05(+1.15%)
Aug 18, 2003
4.064
4.081
4.036
4.055
1,848,508
+0.06(+1.45%)
Aug 15, 2003
4.008
4.017
3.984
3.997
1,265,443
+0.01(+0.23%)
Aug 14, 2003
3.961
3.995
3.961
3.987
2,104,266
+0.01(+0.19%)
Aug 13, 2003
4.008
4.044
3.957
3.980
2,628,598
-0.06(-1.39%)
Aug 12, 2003
4.064
4.083
4.025
4.036
1,826,616
-0.03(-0.83%)
Aug 11, 2003
4.083
4.088
4.042
4.070
817,465
-0.00(-0.05%)
Aug 08, 2003
4.055
4.118
4.055
4.072
1,215,786
+0.02(+0.46%)
Aug 07, 2003
4.008
4.053
3.965
4.053
1,479,020
+0.04(+0.89%)
Aug 06, 2003
4.010
4.049
3.961
4.017
1,382,910
+0.01(+0.37%)
Aug 05, 2003
4.027
4.081
3.976
4.002
1,723,032
-0.03(-0.65%)
Aug 04, 2003
4.058
4.058
4.002
4.029
1,655,755
-0.01(-0.37%)
Aug 01, 2003
4.073
4.088
4.008
4.044
1,851,712
-0.04(-0.87%)
Jul 31, 2003
4.214
4.214
4.036
4.079
4,773,444
-0.19(-4.47%)
Jul 30, 2003
4.287
4.323
4.250
4.270
2,218,530
-0.02(-0.39%)
Jul 29, 2003
4.309
4.353
4.248
4.287
2,928,673
-0.04(-1.04%)
Jul 28, 2003
4.345
4.386
4.326
4.332
757,130
-0.03(-0.73%)
Jul 25, 2003
4.354
4.420
4.311
4.364
880,470
+0.02(+0.56%)
Jul 24, 2003
4.392
4.401
4.319
4.339
754,460
-0.02(-0.52%)
Jul 23, 2003
4.414
4.414
4.309
4.362
1,090,844
-0.03(-0.68%)
Jul 22, 2003
4.298
4.420
4.298
4.392
1,085,504
+0.08(+1.87%)
Jul 21, 2003
4.354
4.354
4.251
4.311
1,394,123
-0.07(-1.71%)
Jul 18, 2003
4.397
4.403
4.354
4.386
788,098
+0.01(+0.26%)
Jul 17, 2003
4.336
4.399
4.336
4.375
1,454,992
+0.02(+0.47%)
Jul 16, 2003
4.437
4.454
4.343
4.354
2,055,144
-0.10(-2.19%)
Jul 15, 2003
4.602
4.603
4.448
4.452
2,360,559
-0.15(-3.26%)
Jul 14, 2003
4.641
4.654
4.564
4.602
1,879,477
-0.04(-0.85%)
Jul 11, 2003
4.542
4.648
4.542
4.641
1,113,803
+0.10(+2.19%)
Jul 10, 2003
4.555
4.562
4.523
4.542
1,251,026
-0.01(-0.29%)
Jul 09, 2003
4.589
4.596
4.538
4.555
1,287,868
-0.03(-0.69%)
Jul 08, 2003
4.632
4.639
4.562
4.587
744,849
-0.05(-1.09%)
Jul 07, 2003
4.611
4.637
4.570
4.637
1,484,893
+0.06(+1.27%)
Jul 03, 2003
4.542
4.589
4.536
4.579
631,653
+0.02(+0.37%)
Jul 02, 2003
4.495
4.562
4.469
4.562
837,755
+0.07(+1.50%)
Jul 01, 2003
4.441
4.495
4.441
4.495
818,533
+0.06(+1.27%)
Jun 30, 2003
4.514
4.530
4.439
4.439
1,229,669
-0.06(-1.25%)
Jun 27, 2003
4.444
4.519
4.422
4.495
1,339,127
+0.07(+1.52%)
Jun 26, 2003
4.525
4.525
4.364
4.427
2,564,525
-0.10(-2.15%)
Jun 25, 2003
4.564
4.589
4.514
4.525
654,079
-0.02(-0.45%)
Jun 24, 2003
4.491
4.560
4.491
4.545
555,300
+0.05(+1.21%)
Jun 23, 2003
4.551
4.562
4.476
4.491
732,034
-0.06(-1.32%)
Jun 20, 2003
4.598
4.598
4.532
4.551
916,779
+0.04(+0.79%)
Jun 19, 2003
4.635
4.637
4.508
4.515
862,850
-0.09(-2.03%)
Jun 18, 2003
4.540
4.615
4.540
4.609
702,134
+0.04(+0.90%)
Jun 17, 2003
4.682
4.682
4.566
4.568
855,909
-0.11(-2.36%)
Jun 16, 2003
4.517
4.692
4.514
4.678
1,387,182
+0.17(+3.78%)
Jun 13, 2003
4.529
4.568
4.482
4.508
623,644
-0.02(-0.45%)
Jun 12, 2003
4.450
4.532
4.439
4.529
1,150,645
+0.07(+1.51%)
Jun 11, 2003
4.435
4.486
4.422
4.461
1,021,431
+0.03(+0.59%)
Jun 10, 2003
4.461
4.467
4.392
4.435
689,853
+0.00(+0.08%)
Jun 09, 2003
4.467
4.491
4.411
4.431
697,328
-0.06(-1.25%)
Jun 06, 2003
4.577
4.587
4.429
4.487
1,248,357
-0.06(-1.28%)
Jun 05, 2003
4.491
4.547
4.463
4.545
962,698
+0.04(+0.79%)
Jun 04, 2003
4.484
4.521
4.467
4.510
712,813
+0.02(+0.38%)
Jun 03, 2003
4.433
4.493
4.422
4.493
867,122
+0.05(+1.05%)
Jun 02, 2003
4.401
4.452
4.392
4.446
1,086,572
+0.04(+1.02%)
May 30, 2003
4.375
4.424
4.356
4.401
1,054,002
+0.04(+0.90%)
May 29, 2003
4.429
4.439
4.336
4.362
864,452
-0.04(-0.89%)
May 28, 2003
4.364
4.407
4.317
4.401
1,279,859
+0.03(+0.73%)
May 27, 2003
4.366
4.401
4.339
4.369
855,375
-0.02(-0.38%)
May 23, 2003
4.279
4.399
4.261
4.386
703,202
+0.11(+2.49%)
May 22, 2003
4.306
4.345
4.244
4.279
1,470,477
-0.02(-0.57%)
May 21, 2003
4.266
4.308
4.266
4.304
1,049,730
+0.05(+1.10%)
May 20, 2003
4.255
4.304
4.186
4.257
2,010,826
+0.01(+0.31%)
May 19, 2003
4.139
4.270
4.139
4.244
1,565,519
+0.05(+1.12%)
May 16, 2003
4.274
4.313
4.197
4.197
2,238,820
-0.07(-1.75%)
May 15, 2003
4.345
4.345
4.266
4.272
1,525,473
-0.03(-0.61%)
May 14, 2003
4.293
4.321
4.270
4.298
1,093,513
-0.01(-0.17%)
May 13, 2003
4.298
4.317
4.265
4.306
549,426
-0.02(-0.43%)
May 12, 2003
4.336
4.360
4.308
4.324
619,907
-0.01(-0.22%)
May 09, 2003
4.308
4.339
4.272
4.334
569,716
+0.06(+1.49%)
May 08, 2003
4.263
4.279
4.212
4.270
800,913
+0.01(+0.18%)
May 07, 2003
4.223
4.279
4.223
4.263
924,788
+0.01(+0.26%)
May 06, 2003
4.279
4.293
4.250
4.251
1,358,349
-0.03(-0.66%)
May 05, 2003
4.313
4.317
4.251
4.279
2,349,346
-0.03(-0.74%)
May 02, 2003
4.246
4.341
4.246
4.311
716,550
+0.07(+1.54%)
May 01, 2003
4.309
4.309
4.214
4.246
1,251,026
-0.06(-1.48%)
Apr 30, 2003
4.214
4.309
4.206
4.309
1,272,918
+0.08(+1.86%)
Apr 29, 2003
4.216
4.266
4.197
4.231
1,356,747
+0.01(+0.36%)
Apr 28, 2003
4.109
4.227
4.102
4.216
1,159,188
+0.14(+3.54%)
Apr 25, 2003
4.100
4.100
3.989
4.072
912,507
-0.03(-0.69%)
Apr 24, 2003
4.092
4.139
4.085
4.100
878,869
-0.02(-0.59%)
Apr 23, 2003
4.133
4.139
4.077
4.124
1,087,106
-0.01(-0.18%)
Apr 22, 2003
4.055
4.145
4.027
4.132
836,687
+0.03(+0.82%)
Apr 21, 2003
4.111
4.120
4.066
4.098
732,568
-0.01(-0.32%)
Apr 17, 2003
4.047
4.118
4.014
4.111
1,327,380
+0.06(+1.57%)
Apr 16, 2003
4.139
4.139
4.027
4.047
810,524
-0.08(-2.04%)
Apr 15, 2003
4.165
4.165
4.083
4.132
1,530,812
-0.06(-1.34%)
Apr 14, 2003
4.094
4.188
4.094
4.188
939,738
+0.09(+2.29%)
Apr 11, 2003
4.132
4.163
4.085
4.094
664,224
-0.03(-0.68%)
Apr 10, 2003
4.079
4.130
4.079
4.122
1,098,853
+0.03(+0.82%)
Apr 09, 2003
4.060
4.147
4.055
4.088
712,813
+0.02(+0.41%)
Apr 08, 2003
4.073
4.118
4.057
4.072
672,767
-0.00(-0.05%)
Apr 07, 2003
4.130
4.176
4.045
4.073
1,037,450
+0.02(+0.42%)
Apr 04, 2003
4.072
4.085
4.025
4.057
1,632,795
+0.01(+0.18%)
Apr 03, 2003
4.090
4.090
4.027
4.049
898,624
+0.01(+0.14%)
Apr 02, 2003
4.036
4.070
3.999
4.044
793,972
+0.09(+2.18%)
Apr 01, 2003
3.965
3.982
3.920
3.957
957,358
-0.01(-0.19%)
Mar 31, 2003
3.905
3.985
3.817
3.965
1,075,359
+0.02(+0.52%)
Mar 28, 2003
3.924
3.952
3.824
3.944
1,135,695
+0.01(+0.24%)
Mar 27, 2003
3.905
3.961
3.896
3.935
551,562
-0.01(-0.19%)
Mar 26, 2003
4.030
4.030
3.905
3.942
1,027,305
-0.09(-2.18%)
Mar 25, 2003
3.944
4.045
3.944
4.030
1,200,302
+0.09(+2.18%)
Mar 24, 2003
4.008
4.008
3.886
3.944
944,544
-0.10(-2.50%)
Mar 21, 2003
3.999
4.047
3.970
4.045
1,110,600
+0.11(+2.86%)
Mar 20, 2003
3.927
3.937
3.851
3.933
645,536
-0.01(-0.19%)
Mar 19, 2003
3.866
3.946
3.866
3.941
1,068,418
+0.07(+1.94%)
Mar 18, 2003
3.903
3.907
3.809
3.866
963,765
-0.01(-0.34%)
Mar 17, 2003
3.733
3.879
3.733
3.879
19,809,262
+0.10(+2.63%)
Mar 14, 2003
3.821
3.821
3.759
3.779
1,876,273
-0.03(-0.74%)
Mar 13, 2003
3.852
3.877
3.800
3.808
1,369,028
+0.00(+0.05%)
Mar 12, 2003
3.793
3.849
3.783
3.806
976,580
-0.02(-0.49%)
Mar 11, 2003
3.858
3.922
3.824
3.824
809,990
-0.02(-0.63%)
Mar 10, 2003
3.916
3.916
3.837
3.849
845,764
-0.07(-1.72%)
Mar 07, 2003
3.862
3.931
3.821
3.916
1,189,623
+0.05(+1.41%)
Mar 06, 2003
3.860
3.867
3.823
3.862
1,139,433
-0.01(-0.34%)
Mar 05, 2003
3.942
3.942
3.839
3.875
1,693,131
-0.07(-1.71%)
Mar 04, 2003
3.950
3.978
3.924
3.942
944,544
-0.01(-0.19%)
Mar 03, 2003
3.965
4.017
3.939
3.950
1,138,365
+0.01(+0.38%)
Feb 28, 2003
3.991
3.999
3.922
3.935
695,192
-0.04(-1.08%)
Feb 27, 2003
3.970
4.006
3.929
3.978
1,003,277
+0.05(+1.24%)
Feb 26, 2003
4.092
4.092
3.922
3.929
1,352,476
-0.16(-3.94%)
Feb 25, 2003
3.897
4.102
3.879
4.090
1,859,187
+0.14(+3.56%)
Feb 24, 2003
4.068
4.068
3.933
3.950
1,563,383
-0.12(-2.90%)
Feb 21, 2003
4.111
4.139
4.023
4.068
1,464,603
-0.04(-1.00%)
Feb 20, 2003
3.877
4.178
3.841
4.109
3,558,725
+0.00(+0.00%)
Feb 19, 2003
4.191
4.191
4.079
4.109
955,222
-0.08(-1.83%)
Feb 18, 2003
4.147
4.191
4.128
4.186
999,540
+0.05(+1.31%)
Feb 14, 2003
4.102
4.214
4.102
4.132
1,276,122
+0.00(+0.05%)
Feb 13, 2003
4.030
4.147
4.027
4.130
903,964
+0.08(+2.08%)
Feb 12, 2003
4.120
4.143
4.044
4.045
431,425
-0.06(-1.50%)
Feb 11, 2003
4.156
4.165
4.077
4.107
671,165
-0.04(-1.04%)
Feb 10, 2003
4.158
4.158
4.064
4.150
578,793
+0.02(+0.41%)
Feb 07, 2003
4.205
4.205
4.113
4.133
641,264
-0.02(-0.59%)
Feb 06, 2003
4.205
4.205
4.158
4.158
569,716
-0.05(-1.11%)
Feb 05, 2003
4.233
4.326
4.188
4.205
1,271,316
-0.03(-0.66%)
Feb 04, 2003
4.148
4.250
4.139
4.233
1,645,610
+0.04(+1.03%)
Feb 03, 2003
4.176
4.214
4.150
4.190
1,363,154
-0.03(-0.62%)
Jan 31, 2003
4.068
4.229
4.068
4.216
1,952,627
+0.14(+3.45%)
Jan 30, 2003
4.072
4.098
4.008
4.075
947,213
+0.01(+0.14%)
Jan 29, 2003
4.083
4.090
3.935
4.070
1,240,348
-0.03(-0.64%)
Jan 28, 2003
4.092
4.120
4.064
4.096
884,742
+0.01(+0.32%)
Jan 27, 2003
4.103
4.120
3.993
4.083
1,246,755
+0.01(+0.18%)
Jan 24, 2003
4.120
4.186
4.060
4.075
718,152
-0.09(-2.25%)
Jan 23, 2003
4.152
4.182
4.139
4.169
893,819
+0.02(+0.41%)
Jan 22, 2003
4.214
4.242
4.137
4.152
1,247,823
-0.13(-3.02%)
Jan 21, 2003
4.334
4.351
4.281
4.281
601,753
-0.03(-0.78%)
Jan 17, 2003
4.351
4.353
4.304
4.315
576,657
-0.04(-0.82%)
Jan 16, 2003
4.285
4.383
4.285
4.351
603,354
+0.06(+1.49%)
Jan 15, 2003
4.375
4.383
4.272
4.287
992,598
-0.07(-1.63%)
Jan 14, 2003
4.383
4.383
4.328
4.358
985,657
+0.00(+0.09%)
Jan 13, 2003
4.401
4.401
4.308
4.354
1,287,335
+0.04(+0.96%)
Jan 10, 2003
4.326
4.358
4.298
4.313
1,090,310
-0.07(-1.54%)
Jan 09, 2003
4.383
4.414
4.345
4.381
573,454
+0.02(+0.52%)
Jan 08, 2003
4.362
4.401
4.341
4.358
687,717
-0.00(-0.09%)
Jan 07, 2003
4.448
4.448
4.349
4.362
893,285
-0.09(-2.10%)
Jan 06, 2003
4.467
4.495
4.435
4.456
977,114
+0.04(+0.81%)
Jan 03, 2003
4.412
4.457
4.401
4.420
738,442
+0.01(+0.13%)
Jan 02, 2003
4.441
4.452
4.356
4.414
1,196,030
+0.04(+1.03%)
Dec 31, 2002
4.298
4.373
4.270
4.369
1,236,076
+0.06(+1.48%)
Dec 30, 2002
4.240
4.313
4.235
4.306
831,348
+0.07(+1.55%)
Dec 27, 2002
4.279
4.287
4.220
4.240
855,909
-0.04(-1.01%)
Dec 26, 2002
4.291
4.345
4.266
4.283
699,464
-0.01(-0.13%)
Dec 24, 2002
4.279
4.304
4.261
4.289
286,193
+0.02(+0.48%)
Dec 23, 2002
4.242
4.272
4.221
4.268
954,155
-0.02(-0.52%)
Dec 20, 2002
4.278
4.294
4.233
4.291
1,202,972
+0.07(+1.55%)
Dec 19, 2002
4.160
4.251
4.160
4.225
828,678
+0.04(+0.89%)
Dec 18, 2002
4.193
4.221
4.165
4.188
615,101
-0.03(-0.80%)
Dec 17, 2002
4.242
4.274
4.182
4.221
1,105,794
-0.04(-0.92%)
Dec 16, 2002
4.197
4.261
4.188
4.261
958,960
+0.06(+1.52%)
Dec 13, 2002
4.294
4.294
4.175
4.197
988,327
-0.03(-0.75%)
Dec 12, 2002
4.294
4.294
4.221
4.229
1,040,119
-0.02(-0.44%)
Dec 11, 2002
4.283
4.283
4.218
4.248
1,538,287
+0.02(+0.49%)
Dec 10, 2002
4.233
4.255
4.180
4.227
1,201,370
+0.04(+0.85%)
Dec 09, 2002
4.195
4.212
4.156
4.191
984,589
-0.01(-0.18%)
Dec 06, 2002
4.214
4.248
4.148
4.199
1,152,247
+0.02(+0.45%)
Dec 05, 2002
4.242
4.242
4.111
4.180
889,014
-0.03(-0.71%)
Dec 04, 2002
4.169
4.235
4.158
4.210
1,042,255
+0.04(+0.85%)
Dec 03, 2002
4.147
4.225
4.147
4.175
1,589,546
+0.02(+0.54%)
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.