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
WSFS Financial Corp
(NQ:
WSFS
)
45.29
-0.28 (-0.61%)
Streaming Delayed Price
Updated: 12:45 PM EDT, May 21, 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
9.771
9.800
9.734
9.800
96,882
+0.02(+0.20%)
Apr 29, 2003
9.760
9.837
9.760
9.780
91,968
-0.05(-0.49%)
Apr 28, 2003
9.754
9.828
9.709
9.828
255,546
+0.12(+1.26%)
Apr 25, 2003
9.666
9.754
9.635
9.706
636,759
+0.07(+0.74%)
Apr 24, 2003
9.583
9.672
9.543
9.635
179,022
+0.05(+0.51%)
Apr 23, 2003
9.330
9.603
9.330
9.586
210,966
+0.26(+2.75%)
Apr 22, 2003
9.130
9.330
9.130
9.330
67,747
+0.20(+2.18%)
Apr 21, 2003
9.071
9.173
9.045
9.130
102,850
-0.01(-0.06%)
Apr 17, 2003
9.242
9.244
9.071
9.136
227,113
-0.08(-0.89%)
Apr 16, 2003
9.193
9.227
9.116
9.218
181,129
+0.09(+0.96%)
Apr 15, 2003
9.130
9.216
9.108
9.130
98,638
-0.07(-0.74%)
Apr 14, 2003
9.130
9.199
9.073
9.199
99,340
+0.14(+1.51%)
Apr 11, 2003
9.085
9.116
9.062
9.062
42,825
+0.05(+0.54%)
Apr 10, 2003
9.002
9.062
8.988
9.014
90,915
-0.01(-0.06%)
Apr 09, 2003
9.116
9.116
9.016
9.019
96,180
-0.07(-0.75%)
Apr 08, 2003
9.022
9.116
9.022
9.088
71,609
-0.01(-0.16%)
Apr 07, 2003
9.016
9.173
9.016
9.102
88,809
+0.08(+0.92%)
Apr 04, 2003
9.079
9.079
8.902
9.019
61,780
+0.02(+0.25%)
Apr 03, 2003
9.136
9.136
8.994
8.996
124,613
-0.12(-1.34%)
Apr 02, 2003
9.250
9.250
9.059
9.119
244,313
-0.11(-1.14%)
Apr 01, 2003
8.954
9.227
8.945
9.224
296,967
+0.22(+2.47%)
Mar 31, 2003
8.965
9.022
8.948
9.002
253,584
+0.03(+0.32%)
Mar 28, 2003
9.048
9.108
8.974
8.974
106,009
-0.05(-0.60%)
Mar 27, 2003
8.971
9.236
8.971
9.028
85,299
-0.04(-0.44%)
Mar 26, 2003
9.051
9.088
8.974
9.068
150,238
-0.03(-0.28%)
Mar 25, 2003
9.116
9.187
9.073
9.093
86,001
-0.05(-0.56%)
Mar 24, 2003
9.259
9.276
9.091
9.145
167,790
-0.13(-1.41%)
Mar 21, 2003
9.300
9.303
9.091
9.276
558,993
+0.02(+0.22%)
Mar 20, 2003
9.284
9.316
9.176
9.256
319,784
-0.06(-0.64%)
Mar 19, 2003
9.287
9.316
9.259
9.316
519,517
+0.03(+0.31%)
Mar 18, 2003
9.247
9.316
9.116
9.287
473,884
+0.01(+0.06%)
Mar 17, 2003
9.316
9.373
9.250
9.281
149,540
-0.02(-0.21%)
Mar 14, 2003
9.259
9.358
9.244
9.301
80,718
+0.04(+0.46%)
Mar 13, 2003
9.256
9.259
9.216
9.259
813,325
+0.02(+0.25%)
Mar 12, 2003
9.223
9.239
9.202
9.236
99,340
-0.00(-0.03%)
Mar 11, 2003
9.244
9.318
9.187
9.239
325,400
+0.03(+0.34%)
Mar 10, 2003
9.202
9.330
9.202
9.207
130,230
-0.01(-0.12%)
Mar 07, 2003
9.204
9.316
9.202
9.219
170,247
-0.02(-0.19%)
Mar 06, 2003
9.316
9.316
9.187
9.236
323,996
-0.01(-0.09%)
Mar 05, 2003
9.256
9.313
9.182
9.244
87,054
+0.00(+0.00%)
Mar 04, 2003
9.187
9.250
9.176
9.244
84,948
+0.05(+0.50%)
Mar 03, 2003
9.133
9.216
9.133
9.199
346,461
+0.07(+0.75%)
Feb 28, 2003
9.125
9.256
9.125
9.130
118,646
+0.04(+0.47%)
Feb 27, 2003
8.974
9.116
8.931
9.088
577,436
+0.09(+0.95%)
Feb 26, 2003
9.019
9.091
8.977
9.002
96,882
-0.09(-1.00%)
Feb 25, 2003
9.165
9.165
9.016
9.093
156,557
+0.01(+0.06%)
Feb 24, 2003
9.202
9.216
9.088
9.088
208,509
-0.10(-1.09%)
Feb 21, 2003
9.062
9.187
9.059
9.187
73,364
+0.07(+0.72%)
Feb 20, 2003
9.102
9.173
9.059
9.122
454,928
-0.03(-0.31%)
Feb 19, 2003
9.401
9.415
9.102
9.150
382,968
-0.25(-2.64%)
Feb 18, 2003
9.358
9.444
9.350
9.398
83,544
+0.01(+0.15%)
Feb 14, 2003
9.415
9.444
9.384
9.384
43,878
-0.06(-0.60%)
Feb 13, 2003
9.404
9.458
9.401
9.441
496,349
+0.01(+0.09%)
Feb 12, 2003
9.472
9.472
9.415
9.432
232,729
+0.02(+0.21%)
Feb 11, 2003
9.455
9.498
9.401
9.413
389,638
-0.07(-0.69%)
Feb 10, 2003
9.401
9.512
9.387
9.478
365,066
-0.02(-0.24%)
Feb 07, 2003
9.401
9.515
9.401
9.501
318,028
+0.10(+1.03%)
Feb 06, 2003
9.355
9.472
9.318
9.404
116,540
+0.08(+0.89%)
Feb 05, 2003
9.401
9.424
9.316
9.321
399,466
-0.01(-0.13%)
Feb 04, 2003
9.398
9.398
9.330
9.333
406,838
-0.09(-0.93%)
Feb 03, 2003
9.259
9.458
9.259
9.421
325,751
+0.11(+1.13%)
Jan 31, 2003
9.259
9.344
9.259
9.316
176,565
+0.06(+0.62%)
Jan 30, 2003
9.330
9.333
9.227
9.259
125,979
-0.07(-0.76%)
Jan 29, 2003
9.256
9.333
9.196
9.330
263,971
+0.07(+0.77%)
Jan 28, 2003
9.162
9.273
9.159
9.259
340,494
+0.10(+1.09%)
Jan 27, 2003
9.321
9.373
9.145
9.159
706,262
-0.22(-2.34%)
Jan 24, 2003
9.401
9.461
9.313
9.378
456,683
-0.02(-0.21%)
Jan 23, 2003
9.091
9.401
9.088
9.398
216,582
+0.31(+3.42%)
Jan 22, 2003
9.296
9.341
9.088
9.088
116,540
-0.27(-2.89%)
Jan 21, 2003
9.176
9.384
9.173
9.358
251,685
+0.13(+1.42%)
Jan 17, 2003
9.401
9.287
9.213
9.227
261,162
-0.03(-0.28%)
Jan 16, 2003
9.401
9.401
9.159
9.253
178,671
-0.15(-1.55%)
Jan 15, 2003
9.259
9.401
9.048
9.398
375,948
+0.17(+1.82%)
Jan 14, 2003
9.173
9.230
9.110
9.230
161,120
+0.07(+0.81%)
Jan 13, 2003
8.846
9.167
8.846
9.156
174,459
+0.34(+3.81%)
Jan 10, 2003
9.116
9.227
8.789
8.820
887,742
-0.41(-4.44%)
Jan 09, 2003
9.224
9.233
9.116
9.230
94,776
+0.05(+0.59%)
Jan 08, 2003
9.153
9.230
9.110
9.176
120,050
-0.05(-0.55%)
Jan 07, 2003
9.210
9.297
9.122
9.227
103,201
+0.00(+0.03%)
Jan 06, 2003
9.415
9.478
9.224
9.224
128,124
-0.22(-2.32%)
Jan 03, 2003
9.447
9.472
9.344
9.444
143,920
+0.00(+0.03%)
Jan 02, 2003
9.469
9.469
9.324
9.441
54,759
+0.05(+0.52%)
Dec 31, 2002
9.293
9.615
9.287
9.392
194,819
-0.10(-1.05%)
Dec 30, 2002
9.145
9.492
9.011
9.492
208,509
+0.35(+3.80%)
Dec 27, 2002
9.458
9.458
9.145
9.145
85,299
-0.31(-3.31%)
Dec 26, 2002
9.430
9.458
9.358
9.458
19,306
+0.06(+0.61%)
Dec 24, 2002
9.344
9.407
9.333
9.401
68,449
-0.04(-0.42%)
Dec 23, 2002
9.486
9.569
9.333
9.441
334,176
-0.15(-1.52%)
Dec 20, 2002
9.486
9.586
9.486
9.586
211,668
+0.10(+1.05%)
Dec 19, 2002
9.521
9.543
9.486
9.486
691,168
-0.06(-0.60%)
Dec 18, 2002
9.501
9.558
9.486
9.543
296,616
+0.05(+0.48%)
Dec 17, 2002
9.498
9.526
9.472
9.498
404,732
-0.01(-0.06%)
Dec 16, 2002
9.515
9.555
9.461
9.504
695,381
-0.01(-0.12%)
Dec 13, 2002
9.458
9.586
9.458
9.515
362,609
+0.03(+0.36%)
Dec 12, 2002
9.652
9.686
9.458
9.481
106,009
-0.17(-1.77%)
Dec 11, 2002
9.683
9.686
9.458
9.652
160,067
-0.03(-0.35%)
Dec 10, 2002
9.586
9.700
9.586
9.686
230,623
+0.17(+1.80%)
Dec 09, 2002
9.543
9.686
9.515
9.515
108,817
-0.23(-2.31%)
Dec 06, 2002
9.458
9.746
9.432
9.740
139,708
+0.28(+2.92%)
Dec 05, 2002
9.432
9.524
9.404
9.464
723,463
+0.01(+0.15%)
Dec 04, 2002
9.418
9.469
9.401
9.449
130,932
+0.03(+0.33%)
Dec 03, 2002
9.469
9.501
9.358
9.419
59,674
-0.10(-1.10%)
Dec 02, 2002
9.430
9.572
9.427
9.524
326,453
+0.13(+1.33%)
Nov 29, 2002
9.387
9.435
9.306
9.398
155,153
+0.01(+0.12%)
Nov 27, 2002
9.125
9.401
9.122
9.387
313,816
+0.31(+3.42%)
Nov 26, 2002
8.689
9.287
8.675
9.076
823,505
+0.54(+6.38%)
Nov 25, 2002
7.703
8.562
7.703
8.532
452,822
+0.96(+12.64%)
Nov 22, 2002
7.518
7.660
7.495
7.575
91,266
+0.05(+0.72%)
Nov 21, 2002
7.487
7.549
7.450
7.521
149,185
+0.00(+0.00%)
Nov 20, 2002
7.720
7.760
7.421
7.521
154,100
-0.20(-2.62%)
Nov 19, 2002
7.925
7.965
7.720
7.723
54,057
-0.20(-2.55%)
Nov 18, 2002
8.244
8.244
7.925
7.925
45,633
-0.29(-3.50%)
Nov 15, 2002
8.051
8.304
8.051
8.213
42,474
+0.08(+0.98%)
Nov 14, 2002
7.977
8.139
7.977
8.133
57,217
+0.19(+2.33%)
Nov 13, 2002
7.977
8.173
7.837
7.948
35,804
-0.06(-0.71%)
Nov 12, 2002
8.150
8.150
7.977
8.005
65,290
+0.02(+0.29%)
Nov 11, 2002
8.079
8.113
7.982
7.982
27,028
-0.12(-1.51%)
Nov 08, 2002
8.236
8.304
8.093
8.105
67,747
-0.12(-1.42%)
Nov 07, 2002
8.267
8.347
8.205
8.222
42,474
-0.04(-0.45%)
Nov 06, 2002
8.119
8.262
8.119
8.259
94,776
+0.15(+1.83%)
Nov 05, 2002
8.119
8.219
8.091
8.111
192,712
-0.01(-0.11%)
Nov 04, 2002
8.176
8.176
8.028
8.119
113,381
+0.00(+0.00%)
Nov 01, 2002
8.119
8.119
8.076
8.119
54,759
+0.01(+0.11%)
Oct 31, 2002
7.806
8.176
7.806
8.111
136,548
+0.30(+3.91%)
Oct 30, 2002
7.914
7.928
7.780
7.806
28,082
-0.06(-0.72%)
Oct 29, 2002
7.826
7.914
7.806
7.863
17,902
-0.05(-0.61%)
Oct 28, 2002
8.125
8.125
7.806
7.911
129,528
-0.21(-2.53%)
Oct 25, 2002
8.170
8.187
8.034
8.116
58,972
-0.05(-0.59%)
Oct 24, 2002
8.162
8.287
8.091
8.165
48,792
-0.02(-0.28%)
Oct 23, 2002
8.247
8.276
8.176
8.188
116,210
+0.01(+0.14%)
Oct 22, 2002
8.321
8.333
8.176
8.176
65,290
-0.21(-2.55%)
Oct 21, 2002
8.432
8.461
8.318
8.390
141,112
+0.03(+0.41%)
Oct 18, 2002
8.401
8.404
8.327
8.356
59,323
-0.05(-0.54%)
Oct 17, 2002
8.618
8.618
8.347
8.401
61,429
-0.07(-0.81%)
Oct 16, 2002
8.578
8.660
8.469
8.469
90,803
-0.13(-1.52%)
Oct 15, 2002
8.179
8.444
8.179
8.601
61,429
+0.37(+4.46%)
Oct 14, 2002
8.119
8.253
8.039
8.233
58,621
+0.11(+1.40%)
Oct 11, 2002
8.048
8.125
8.048
8.119
93,372
+0.06(+0.74%)
Oct 10, 2002
8.019
8.119
7.734
8.059
102,850
+0.04(+0.50%)
Oct 09, 2002
8.034
8.119
8.019
8.019
49,143
-0.06(-0.71%)
Oct 08, 2002
8.119
8.119
7.997
8.076
93,021
-0.00(-0.03%)
Oct 07, 2002
7.868
8.130
7.712
8.079
98,638
+0.21(+2.61%)
Oct 04, 2002
8.008
8.176
7.683
7.874
67,045
-0.25(-3.02%)
Oct 03, 2002
8.111
8.119
7.991
8.119
106,006
-0.02(-0.28%)
Oct 02, 2002
8.099
8.150
8.062
8.142
125,316
+0.02(+0.28%)
Oct 01, 2002
8.008
8.148
7.905
8.119
95,731
+0.14(+1.79%)
Sep 30, 2002
7.985
8.033
7.772
7.977
156,206
-0.03(-0.39%)
Sep 27, 2002
8.202
8.205
8.005
8.008
93,372
-0.14(-1.75%)
Sep 26, 2002
7.923
8.262
7.826
8.150
197,627
+0.27(+3.40%)
Sep 25, 2002
7.478
7.991
7.478
7.882
83,372
+0.25(+3.32%)
Sep 24, 2002
7.207
7.635
7.108
7.629
161,120
+0.42(+5.84%)
Sep 23, 2002
7.692
7.740
6.994
7.207
117,593
-0.42(-5.56%)
Sep 20, 2002
7.626
7.729
7.549
7.632
195,170
+0.08(+1.09%)
Sep 19, 2002
7.686
7.689
7.521
7.549
137,952
-0.11(-1.49%)
Sep 18, 2002
7.552
7.692
7.507
7.663
175,512
+0.03(+0.41%)
Sep 17, 2002
7.606
7.663
7.512
7.632
168,492
+0.03(+0.34%)
Sep 16, 2002
7.438
7.606
7.438
7.606
131,985
+0.06(+0.79%)
Sep 13, 2002
7.601
7.692
7.450
7.546
279,065
-0.15(-1.89%)
Sep 12, 2002
7.415
7.700
7.364
7.692
212,019
+0.26(+3.53%)
Sep 11, 2002
7.435
7.561
7.364
7.430
124,613
+0.00(+0.00%)
Sep 10, 2002
8.301
8.301
7.407
7.430
464,044
-0.87(-10.50%)
Sep 09, 2002
8.304
8.390
8.262
8.301
192,537
-0.13(-1.55%)
Sep 06, 2002
8.370
8.507
8.364
8.432
189,444
-0.07(-0.87%)
Sep 05, 2002
8.666
8.666
8.375
8.507
172,002
-0.18(-2.10%)
Sep 04, 2002
8.435
8.689
8.307
8.689
214,518
+0.13(+1.50%)
Sep 03, 2002
8.774
8.774
8.475
8.561
287,700
-0.24(-2.75%)
Aug 30, 2002
8.965
8.965
8.726
8.803
204,823
-0.11(-1.28%)
Aug 29, 2002
9.116
9.116
8.865
8.917
146,728
-0.19(-2.03%)
Aug 28, 2002
9.073
9.102
8.945
9.102
112,328
+0.09(+0.95%)
Aug 27, 2002
8.917
9.065
8.902
9.016
180,075
+0.10(+1.12%)
Aug 26, 2002
8.757
8.940
8.717
8.917
210,499
+0.20(+2.29%)
Aug 23, 2002
8.732
8.803
8.672
8.717
154,275
+0.03(+0.33%)
Aug 22, 2002
8.529
8.817
8.492
8.689
276,958
+0.17(+2.01%)
Aug 21, 2002
8.489
8.524
8.404
8.518
130,230
+0.04(+0.50%)
Aug 20, 2002
8.447
8.484
8.347
8.475
233,572
+0.30(+3.66%)
Aug 16, 2002
8.375
8.375
8.091
8.176
281,522
-0.14(-1.71%)
Aug 15, 2002
8.205
8.404
7.994
8.318
225,779
+0.09(+1.14%)
Aug 14, 2002
7.663
8.224
7.524
8.224
179,724
+0.58(+7.52%)
Aug 13, 2002
7.606
7.695
7.310
7.649
185,341
+0.06(+0.75%)
Aug 12, 2002
7.507
7.683
7.264
7.592
131,634
+0.47(+6.60%)
Aug 07, 2002
7.321
7.321
7.065
7.122
101,446
-0.18(-2.50%)
Aug 06, 2002
7.122
7.304
6.994
7.304
227,113
+0.42(+6.08%)
Aug 05, 2002
7.071
7.071
6.823
6.886
56,515
+0.01(+0.08%)
Aug 02, 2002
6.980
7.122
6.789
6.880
52,864
-0.24(-3.40%)
Aug 01, 2002
7.039
7.165
7.005
7.122
143,218
+0.01(+0.16%)
Jul 31, 2002
6.837
7.205
6.837
7.111
269,587
+0.16(+2.30%)
Jul 30, 2002
6.752
7.022
6.752
6.951
303,636
-0.02(-0.29%)
Jul 29, 2002
6.487
6.974
6.327
6.971
165,631
+0.49(+7.56%)
Jul 26, 2002
6.096
6.481
6.096
6.481
110,923
+0.42(+6.96%)
Jul 25, 2002
5.974
6.156
5.974
6.059
73,673
+0.08(+1.33%)
Jul 24, 2002
5.911
5.982
5.883
5.980
127,071
+0.07(+1.16%)
Jul 23, 2002
6.196
6.225
5.911
5.911
4,352,713
-0.20(-3.26%)
Jul 22, 2002
6.125
6.239
6.008
6.111
48,441
-0.01(-0.23%)
Jul 19, 2002
6.581
6.678
6.068
6.125
137,601
-0.71(-10.42%)
Jul 17, 2002
6.780
7.037
6.606
6.837
74,066
-0.26(-3.61%)
Jul 12, 2002
7.179
7.207
7.082
7.094
54,408
-0.03(-0.40%)
Jul 11, 2002
7.236
7.239
7.102
7.122
111,977
-0.07(-0.99%)
Jul 10, 2002
7.173
7.253
7.022
7.193
91,968
+0.00(+0.00%)
Jul 09, 2002
7.165
7.193
7.165
7.193
77,927
+0.03(+0.40%)
Jul 08, 2002
7.364
7.364
7.165
7.165
66,343
-0.11(-1.57%)
Jul 05, 2002
7.264
7.401
7.122
7.279
106,009
+0.01(+0.20%)
Jul 04, 2002
7.222
7.378
7.051
7.264
110,923
+0.00(+0.00%)
Jul 03, 2002
7.222
7.378
7.051
7.264
110,923
-0.01(-0.12%)
Jul 02, 2002
7.321
7.350
7.193
7.273
78,980
-0.07(-1.01%)
Jul 01, 2002
7.373
7.444
7.270
7.347
193,063
-0.02(-0.31%)
Jun 28, 2002
7.361
7.378
7.264
7.370
568,309
+0.01(+0.08%)
Jun 27, 2002
7.207
7.378
7.165
7.364
208,509
+0.16(+2.17%)
Jun 26, 2002
6.982
7.228
6.980
7.207
136,197
-0.13(-1.71%)
Jun 25, 2002
7.088
7.381
7.048
7.333
121,103
+0.11(+1.54%)
Jun 21, 2002
7.227
7.290
7.185
7.222
260,460
-0.04(-0.51%)
Jun 20, 2002
7.276
7.336
7.179
7.259
96,531
+0.08(+1.07%)
Jun 19, 2002
7.122
7.350
7.122
7.182
154,100
+0.06(+0.84%)
Jun 18, 2002
7.119
7.122
7.105
7.122
39,314
+0.07(+0.93%)
Jun 17, 2002
7.051
7.122
7.008
7.056
65,290
+0.15(+2.19%)
Jun 14, 2002
6.868
7.085
6.866
6.905
44,931
-0.03(-0.37%)
Jun 12, 2002
6.726
6.951
6.726
6.931
104,605
-0.02(-0.29%)
Jun 11, 2002
6.837
6.951
6.737
6.951
91,266
+0.13(+1.84%)
Jun 10, 2002
6.692
6.826
6.683
6.826
24,220
+0.09(+1.31%)
Jun 07, 2002
6.623
6.737
6.467
6.737
59,674
+0.04(+0.64%)
Jun 06, 2002
6.381
6.814
6.381
6.695
98,638
+0.26(+3.98%)
Jun 05, 2002
6.424
6.598
6.253
6.439
204,998
-0.42(-6.18%)
May 31, 2002
6.977
7.022
6.863
6.863
119,348
-0.06(-0.86%)
May 28, 2002
7.022
7.022
6.837
6.922
197,627
-0.09(-1.22%)
May 27, 2002
6.937
7.008
6.854
7.008
48,792
+0.00(+0.00%)
May 24, 2002
6.937
7.008
6.854
7.008
48,792
+0.08(+1.19%)
May 23, 2002
6.923
6.951
6.849
6.925
44,229
-0.05(-0.69%)
May 22, 2002
6.977
6.977
6.778
6.974
175,863
-0.00(-0.04%)
May 21, 2002
7.022
7.022
6.951
6.977
81,437
+0.05(+0.78%)
May 20, 2002
7.008
7.022
6.923
6.923
95,478
-0.10(-1.42%)
May 17, 2002
6.914
7.022
6.871
7.022
174,108
+0.11(+1.65%)
May 16, 2002
6.890
6.923
6.851
6.908
228,166
-0.01(-0.21%)
May 15, 2002
6.846
6.980
6.809
6.923
76,172
+0.00(+0.00%)
May 14, 2002
6.851
6.954
6.832
6.922
102,499
+0.10(+1.41%)
May 13, 2002
6.820
6.839
6.752
6.826
97,585
+0.00(+0.04%)
May 10, 2002
6.837
6.837
6.707
6.823
111,977
-0.01(-0.21%)
May 09, 2002
6.678
6.837
6.678
6.837
73,364
+0.16(+2.43%)
May 08, 2002
6.555
6.695
6.555
6.675
142,867
+0.09(+1.38%)
May 07, 2002
6.609
6.666
6.475
6.584
213,072
+0.00(+0.00%)
May 06, 2002
6.581
6.635
6.558
6.584
203,945
+0.07(+1.05%)
May 03, 2002
6.515
6.595
6.410
6.515
627,282
+0.09(+1.37%)
May 02, 2002
6.096
6.547
6.022
6.427
149,536
+0.33(+5.42%)
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.