Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

US Energy Ishares ETF (NY: IYE )

48.88 -0.08 (-0.15%)
Streaming Delayed Price Updated: 11:04 AM EDT, May 14, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2004 11.56 11.60 11.40 11.55 608,052 +0.08(+0.73%)
Mar 30, 2004 11.28 11.49 11.28 11.47 275,771 +0.21(+1.91%)
Mar 29, 2004 11.28 11.31 11.21 11.25 311,485 +0.04(+0.32%)
Mar 26, 2004 11.10 11.28 11.09 11.22 219,260 +0.13(+1.16%)
Mar 25, 2004 11.17 11.17 11.06 11.09 317,814 -0.07(-0.65%)
Mar 24, 2004 11.39 11.42 11.09 11.16 622,971 -0.21(-1.81%)
Mar 23, 2004 11.48 11.49 11.28 11.37 264,921 -0.09(-0.75%)
Mar 22, 2004 11.55 11.55 11.41 11.46 382,914 -0.12(-0.99%)
Mar 19, 2004 11.79 11.79 11.55 11.57 246,837 -0.21(-1.80%)
Mar 18, 2004 11.72 11.82 11.68 11.78 396,025 +0.07(+0.62%)
Mar 17, 2004 11.62 11.75 11.57 11.71 347,200 +0.18(+1.53%)
Mar 16, 2004 11.57 11.58 11.45 11.53 314,198 -0.01(-0.06%)
Mar 15, 2004 11.59 11.66 11.50 11.54 210,218 +0.03(+0.27%)
Mar 12, 2004 11.35 11.54 11.35 11.51 278,935 +0.14(+1.24%)
Mar 11, 2004 11.51 11.57 11.37 11.37 382,010 -0.22(-1.93%)
Mar 10, 2004 11.83 11.83 11.56 11.59 361,667 -0.21(-1.78%)
Mar 09, 2004 11.87 11.87 11.75 11.80 174,504 -0.09(-0.76%)
Mar 08, 2004 11.90 11.96 11.85 11.89 311,033 +0.05(+0.39%)
Mar 05, 2004 11.69 11.88 11.69 11.85 245,481 +0.17(+1.46%)
Mar 04, 2004 11.73 11.74 11.67 11.67 229,658 -0.05(-0.45%)
Mar 03, 2004 11.76 11.77 11.62 11.73 284,812 +0.00(+0.02%)
Mar 02, 2004 11.86 11.88 11.73 11.73 482,373 -0.13(-1.10%)
Mar 01, 2004 11.70 11.87 11.67 11.86 461,125 +0.20(+1.75%)
Feb 27, 2004 11.61 11.67 11.58 11.65 192,135 +0.07(+0.59%)
Feb 26, 2004 11.57 11.61 11.52 11.58 185,806 +0.02(+0.15%)
Feb 25, 2004 11.48 11.57 11.45 11.57 361,214 +0.07(+0.60%)
Feb 24, 2004 11.45 11.54 11.40 11.50 477,852 +0.02(+0.19%)
Feb 23, 2004 11.38 11.49 11.38 11.48 187,614 +0.13(+1.11%)
Feb 20, 2004 11.47 11.47 11.31 11.35 245,481 -0.06(-0.56%)
Feb 19, 2004 11.46 11.47 11.38 11.41 501,360 +0.04(+0.39%)
Feb 18, 2004 11.55 11.55 11.37 11.37 348,104 -0.17(-1.44%)
Feb 17, 2004 11.51 11.54 11.48 11.54 340,419 +0.10(+0.89%)
Feb 13, 2004 11.47 11.48 11.34 11.43 256,783 -0.04(-0.31%)
Feb 12, 2004 11.42 11.50 11.36 11.47 159,585 +0.01(+0.08%)
Feb 11, 2004 11.28 11.46 11.24 11.46 194,396 +0.18(+1.59%)
Feb 10, 2004 11.15 11.32 11.13 11.28 559,227 +0.13(+1.21%)
Feb 09, 2004 11.05 11.18 11.05 11.15 289,333 +0.16(+1.49%)
Feb 06, 2004 10.96 11.01 10.89 10.98 200,273 +0.07(+0.63%)
Feb 05, 2004 11.02 11.03 10.85 10.91 198,916 -0.13(-1.18%)
Feb 04, 2004 11.09 11.10 10.86 11.04 302,896 -0.08(-0.72%)
Feb 03, 2004 11.13 11.15 11.08 11.12 647,383 -0.03(-0.28%)
Feb 02, 2004 11.09 11.21 11.04 11.15 349,008 +0.05(+0.44%)
Jan 30, 2004 11.20 11.21 11.07 11.11 367,544 -0.10(-0.89%)
Jan 29, 2004 11.31 11.31 11.14 11.21 206,602 -0.03(-0.28%)
Jan 28, 2004 11.36 11.40 11.19 11.24 571,433 -0.14(-1.26%)
Jan 27, 2004 11.41 11.48 11.35 11.38 358,050 -0.03(-0.27%)
Jan 26, 2004 11.31 11.41 11.26 11.41 350,364 +0.06(+0.56%)
Jan 23, 2004 11.33 11.39 11.30 11.35 297,471 +0.13(+1.18%)
Jan 22, 2004 11.35 11.36 11.17 11.21 327,308 -0.08(-0.69%)
Jan 21, 2004 11.22 11.32 11.20 11.29 242,768 +0.10(+0.89%)
Jan 20, 2004 11.06 11.23 11.02 11.19 594,490 +0.22(+2.04%)
Jan 16, 2004 10.86 10.97 10.84 10.97 336,802 +0.10(+0.89%)
Jan 15, 2004 11.10 11.10 10.84 10.87 282,552 -0.18(-1.66%)
Jan 14, 2004 11.05 11.06 10.97 11.06 285,716 -0.02(-0.18%)
Jan 13, 2004 11.08 11.15 11.01 11.08 307,416 +0.04(+0.34%)
Jan 12, 2004 11.08 11.08 11.01 11.04 492,319 -0.02(-0.20%)
Jan 09, 2004 10.93 11.09 10.90 11.06 183,998 +0.09(+0.85%)
Jan 08, 2004 10.92 11.00 10.87 10.97 481,469 -0.01(-0.10%)
Jan 07, 2004 11.06 11.06 10.91 10.98 282,100 -0.12(-1.08%)
Jan 06, 2004 11.13 11.13 11.03 11.10 853,534 -0.03(-0.26%)
Jan 05, 2004 10.98 11.13 10.96 11.13 586,804 +0.23(+2.13%)
Jan 02, 2004 11.00 11.02 10.84 10.89 247,741 -0.04(-0.40%)
Dec 31, 2003 11.03 11.05 10.90 10.94 230,562 -0.06(-0.58%)
Dec 30, 2003 10.99 11.07 10.97 11.00 326,856 +0.04(+0.32%)
Dec 29, 2003 10.85 10.98 10.84 10.97 470,619 +0.13(+1.22%)
Dec 26, 2003 10.82 10.85 10.79 10.83 109,404 +0.01(+0.12%)
Dec 24, 2003 10.72 10.85 10.68 10.82 187,614 +0.12(+1.14%)
Dec 23, 2003 10.74 10.74 10.62 10.70 512,662 -0.05(-0.45%)
Dec 22, 2003 10.73 10.74 10.65 10.75 931,292 +0.03(+0.29%)
Dec 19, 2003 10.76 10.77 10.67 10.72 367,544 -0.04(-0.37%)
Dec 18, 2003 10.54 10.78 10.51 10.76 598,106 +0.29(+2.73%)
Dec 17, 2003 10.40 10.47 10.36 10.47 685,811 +0.11(+1.07%)
Dec 16, 2003 10.26 10.37 10.26 10.36 239,604 +0.14(+1.36%)
Dec 15, 2003 10.33 10.33 10.19 10.22 641,506 -0.13(-1.22%)
Dec 12, 2003 10.27 10.35 10.23 10.35 287,977 +0.08(+0.75%)
Dec 11, 2003 10.24 10.27 10.18 10.27 118,445 +0.06(+0.63%)
Dec 10, 2003 10.22 10.23 10.17 10.21 226,041 -0.01(-0.09%)
Dec 09, 2003 10.19 10.27 10.20 10.21 506,333 +0.02(+0.22%)
Dec 08, 2003 10.11 10.19 10.07 10.19 193,943 +0.13(+1.30%)
Dec 05, 2003 10.07 10.09 10.02 10.06 200,725 +0.05(+0.51%)
Dec 04, 2003 9.826 10.05 9.823 10.01 206,150 +0.19(+1.91%)
Dec 03, 2003 9.821 9.865 9.795 9.823 150,091 -0.01(-0.07%)
Dec 02, 2003 9.757 9.848 9.757 9.830 140,598 +0.04(+0.45%)
Dec 01, 2003 9.702 9.786 9.702 9.786 160,941 +0.10(+1.00%)
Nov 28, 2003 9.700 9.700 9.642 9.688 44,756 -0.02(-0.18%)
Nov 26, 2003 9.655 9.713 9.655 9.706 96,745 +0.09(+0.94%)
Nov 25, 2003 9.549 9.629 9.549 9.615 90,416 +0.10(+1.07%)
Nov 24, 2003 9.500 9.545 9.496 9.514 120,706 +0.02(+0.26%)
Nov 21, 2003 9.554 9.554 9.450 9.489 76,854 -0.06(-0.67%)
Nov 20, 2003 9.512 9.589 9.512 9.554 64,647 -0.02(-0.21%)
Nov 19, 2003 9.542 9.573 9.492 9.573 58,770 +0.08(+0.89%)
Nov 18, 2003 9.600 9.600 9.489 9.489 58,770 -0.08(-0.86%)
Nov 17, 2003 9.551 9.609 9.529 9.571 221,521 -0.12(-1.26%)
Nov 14, 2003 9.711 9.742 9.646 9.693 256,783 +0.03(+0.27%)
Nov 13, 2003 9.646 9.675 9.613 9.666 145,118 +0.10(+1.06%)
Nov 12, 2003 9.545 9.585 9.534 9.565 209,766 +0.05(+0.53%)
Nov 11, 2003 9.512 9.512 9.512 9.514 99,006 -0.01(-0.09%)
Nov 10, 2003 9.578 9.578 9.496 9.523 95,841 -0.05(-0.49%)
Nov 07, 2003 9.547 9.551 9.547 9.569 179,477 +0.05(+0.51%)
Nov 06, 2003 9.529 9.562 9.469 9.520 100,362 +0.03(+0.30%)
Nov 05, 2003 9.494 9.545 9.494 9.492 70,072 -0.05(-0.49%)
Nov 04, 2003 9.494 9.545 9.494 9.538 85,534 -0.06(-0.65%)
Nov 03, 2003 9.620 9.644 9.562 9.600 126,719 -0.02(-0.21%)
Oct 31, 2003 9.545 9.622 9.545 9.620 71,429 +0.18(+1.87%)
Oct 30, 2003 9.580 9.580 9.390 9.443 281,648 -0.17(-1.82%)
Oct 29, 2003 9.655 9.684 9.571 9.618 247,741 -0.01(-0.09%)
Oct 28, 2003 9.622 9.622 9.545 9.627 368,900 +0.03(+0.30%)
Oct 27, 2003 9.644 9.655 9.571 9.598 113,925 -0.05(-0.48%)
Oct 24, 2003 9.562 9.644 9.554 9.644 67,360 -0.02(-0.23%)
Oct 23, 2003 9.600 9.666 9.529 9.666 113,020 +0.05(+0.53%)
Oct 22, 2003 9.746 9.746 9.613 9.615 127,487 -0.13(-1.36%)
Oct 21, 2003 9.784 9.821 9.748 9.748 115,281 -0.00(-0.02%)
Oct 20, 2003 9.750 9.753 9.669 9.750 192,135 +0.00(+0.05%)
Oct 17, 2003 9.839 9.839 9.708 9.746 145,570 -0.09(-0.92%)
Oct 16, 2003 9.797 9.843 9.766 9.837 61,483 +0.11(+1.09%)
Oct 15, 2003 9.885 9.885 9.702 9.730 62,839 -0.12(-1.23%)
Oct 14, 2003 9.863 9.881 9.826 9.852 149,639 -0.02(-0.22%)
Oct 13, 2003 9.843 9.919 9.843 9.874 126,131 +0.00(+0.04%)
Oct 10, 2003 9.806 9.890 9.806 9.870 87,252 +0.08(+0.86%)
Oct 09, 2003 9.799 9.832 9.746 9.786 127,035 +0.03(+0.29%)
Oct 08, 2003 9.850 9.879 9.781 9.757 95,389 -0.06(-0.65%)
Oct 07, 2003 9.788 9.850 9.733 9.821 1,037,532 -0.01(-0.07%)
Oct 06, 2003 9.803 9.821 9.766 9.828 68,716 +0.02(+0.16%)
Oct 03, 2003 9.750 9.839 9.733 9.812 324,144 +0.15(+1.51%)
Oct 02, 2003 9.585 9.713 9.585 9.666 82,731 +0.04(+0.37%)
Oct 01, 2003 9.576 9.673 9.554 9.631 168,627 +0.07(+0.72%)
Sep 30, 2003 9.478 9.542 9.379 9.562 192,587 +0.05(+0.56%)
Sep 29, 2003 9.454 9.509 9.412 9.509 61,031 +0.05(+0.56%)
Sep 26, 2003 9.450 9.485 9.421 9.456 84,991 -0.09(-0.93%)
Sep 25, 2003 9.624 9.649 9.547 9.545 285,716 -0.08(-0.80%)
Sep 24, 2003 9.730 9.730 9.615 9.622 159,133 +0.06(+0.65%)
Sep 23, 2003 9.567 9.596 9.549 9.560 79,566 +0.04(+0.39%)
Sep 22, 2003 9.542 9.560 9.472 9.523 106,239 -0.07(-0.71%)
Sep 19, 2003 9.512 9.591 9.512 9.591 366,187 +0.06(+0.67%)
Sep 18, 2003 9.445 9.516 9.445 9.527 507,237 +0.05(+0.49%)
Sep 17, 2003 9.604 9.604 9.445 9.481 235,083 -0.13(-1.36%)
Sep 16, 2003 9.567 9.611 9.531 9.611 136,529 +0.06(+0.58%)
Sep 15, 2003 9.627 9.627 9.556 9.556 74,593 -0.07(-0.74%)
Sep 12, 2003 9.646 9.660 9.556 9.627 549,281 -0.06(-0.64%)
Sep 11, 2003 9.691 9.748 9.673 9.688 190,779 -0.00(-0.02%)
Sep 10, 2003 9.788 9.788 9.649 9.691 72,333 -0.08(-0.77%)
Sep 09, 2003 9.865 9.865 9.726 9.766 144,214 -0.12(-1.19%)
Sep 08, 2003 9.799 9.883 9.779 9.883 184,902 +0.17(+1.75%)
Sep 05, 2003 9.766 9.773 9.677 9.713 66,004 -0.06(-0.59%)
Sep 04, 2003 9.817 9.826 9.739 9.770 132,008 -0.04(-0.41%)
Sep 03, 2003 9.795 9.830 9.759 9.810 146,023 +0.03(+0.34%)
Sep 02, 2003 9.744 9.790 9.669 9.777 143,310 +0.03(+0.30%)
Aug 29, 2003 9.733 9.755 9.669 9.748 73,237 +0.00(+0.02%)
Aug 28, 2003 9.591 9.746 9.549 9.746 849,013 +0.20(+2.09%)
Aug 27, 2003 9.578 9.622 9.547 9.547 491,867 -0.00(-0.05%)
Aug 26, 2003 9.556 9.560 9.434 9.551 85,443 -0.02(-0.16%)
Aug 25, 2003 9.551 9.576 9.512 9.567 108,500 +0.02(+0.25%)
Aug 22, 2003 9.700 9.700 9.529 9.542 470,619 -0.12(-1.26%)
Aug 21, 2003 9.642 9.680 9.611 9.664 107,595 +0.05(+0.51%)
Aug 20, 2003 9.534 9.622 9.534 9.615 60,127 +0.08(+0.81%)
Aug 19, 2003 9.578 9.600 9.500 9.538 173,600 -0.02(-0.23%)
Aug 18, 2003 9.591 9.620 9.551 9.560 202,985 -0.02(-0.18%)
Aug 15, 2003 9.600 9.600 9.520 9.578 33,454 +0.01(+0.12%)
Aug 14, 2003 9.512 9.582 9.489 9.567 152,352 +0.08(+0.79%)
Aug 13, 2003 9.556 9.585 9.483 9.492 41,139 -0.02(-0.23%)
Aug 12, 2003 9.500 9.556 9.414 9.514 91,320 +0.04(+0.40%)
Aug 11, 2003 9.401 9.507 9.401 9.476 56,058 +0.10(+1.04%)
Aug 08, 2003 9.423 9.443 9.315 9.379 114,829 +0.01(+0.12%)
Aug 07, 2003 9.153 9.372 9.135 9.368 122,062 +0.21(+2.29%)
Aug 06, 2003 8.992 9.175 8.992 9.158 91,320 +0.13(+1.42%)
Aug 05, 2003 9.069 9.127 8.994 9.029 71,881 -0.04(-0.44%)
Aug 04, 2003 9.113 9.113 8.983 9.069 89,512 -0.09(-0.94%)
Aug 01, 2003 9.180 9.180 9.069 9.155 145,570 +0.01(+0.10%)
Jul 31, 2003 9.153 9.317 9.118 9.147 122,062 +0.04(+0.41%)
Jul 30, 2003 9.158 9.160 9.091 9.109 73,689 -0.02(-0.22%)
Jul 29, 2003 9.228 9.251 9.087 9.129 51,085 -0.13(-1.46%)
Jul 28, 2003 9.224 9.284 9.208 9.264 90,868 +0.04(+0.43%)
Jul 25, 2003 9.180 9.228 9.124 9.224 96,293 +0.06(+0.63%)
Jul 24, 2003 9.290 9.315 9.166 9.166 61,483 -0.09(-0.96%)
Jul 23, 2003 9.279 9.317 9.204 9.255 51,537 -0.02(-0.17%)
Jul 22, 2003 9.312 9.357 9.246 9.270 82,279 -0.02(-0.17%)
Jul 21, 2003 9.430 9.439 9.273 9.286 181,737 -0.11(-1.15%)
Jul 18, 2003 9.268 9.416 9.226 9.394 70,977 +0.17(+1.90%)
Jul 17, 2003 9.135 9.242 9.091 9.220 121,610 +0.11(+1.24%)
Jul 16, 2003 9.239 9.239 9.107 9.107 119,802 -0.08(-0.84%)
Jul 15, 2003 9.301 9.315 9.182 9.184 582,283 -0.10(-1.10%)
Jul 14, 2003 9.434 9.443 9.277 9.286 95,389 -0.12(-1.27%)
Jul 11, 2003 9.361 9.436 9.326 9.405 60,579 +0.06(+0.66%)
Jul 10, 2003 9.439 9.439 9.277 9.343 67,360 -0.14(-1.47%)
Jul 09, 2003 9.423 9.520 9.419 9.483 84,991 +0.07(+0.75%)
Jul 08, 2003 9.414 9.454 9.368 9.412 153,256 -0.01(-0.14%)
Jul 07, 2003 9.489 9.489 9.399 9.425 107,143 -0.06(-0.63%)
Jul 03, 2003 9.485 9.512 9.434 9.485 18,987 -0.02(-0.23%)
Jul 02, 2003 9.512 9.527 9.423 9.507 254,071 -0.01(-0.12%)
Jul 01, 2003 9.445 9.531 9.359 9.518 101,266 -0.03(-0.35%)
Jun 30, 2003 9.600 9.629 9.492 9.551 111,664 +0.01(+0.12%)
Jun 27, 2003 9.600 9.662 9.540 9.540 334,541 -0.04(-0.39%)
Jun 26, 2003 9.631 9.697 9.578 9.578 303,348 -0.11(-1.10%)
Jun 25, 2003 9.655 9.775 9.638 9.684 344,939 +0.06(+0.57%)
Jun 24, 2003 9.640 9.688 9.613 9.629 112,116 -0.05(-0.48%)
Jun 23, 2003 9.700 9.708 9.578 9.675 75,950 +0.03(+0.30%)
Jun 20, 2003 9.768 9.768 9.646 9.646 29,385 -0.06(-0.64%)
Jun 19, 2003 9.711 9.766 9.664 9.708 154,160 +0.03(+0.27%)
Jun 18, 2003 9.711 9.755 9.622 9.682 119,350 -0.03(-0.30%)
Jun 17, 2003 9.810 9.810 9.686 9.711 95,389 -0.08(-0.79%)
Jun 16, 2003 9.803 9.848 9.702 9.788 252,714 -0.04(-0.36%)
Jun 13, 2003 9.976 9.976 9.761 9.823 113,020 -0.20(-2.01%)
Jun 12, 2003 10.20 10.20 9.943 10.02 231,014 -0.09(-0.88%)
Jun 11, 2003 9.888 10.12 9.876 10.11 183,998 +0.34(+3.44%)
Jun 10, 2003 9.832 9.857 9.764 9.777 99,006 +0.04(+0.41%)
Jun 09, 2003 9.777 9.797 9.711 9.737 67,812 -0.06(-0.56%)
Jun 06, 2003 9.821 9.923 9.733 9.792 123,870 -0.06(-0.56%)
Jun 05, 2003 9.821 9.859 9.744 9.848 290,689 +0.00(+0.00%)
Jun 04, 2003 9.755 9.854 9.733 9.848 554,254 +0.07(+0.75%)
Jun 03, 2003 9.700 9.775 9.627 9.775 108,048 +0.11(+1.12%)
Jun 02, 2003 9.688 9.797 9.633 9.666 138,337 +0.05(+0.51%)
May 30, 2003 9.512 9.660 9.489 9.618 89,512 +0.16(+1.71%)
May 29, 2003 9.600 9.600 9.430 9.456 121,610 -0.13(-1.34%)
May 28, 2003 9.666 9.673 9.545 9.585 146,475 -0.09(-0.94%)
May 27, 2003 9.445 9.684 9.445 9.675 105,335 +0.21(+2.27%)
May 23, 2003 9.335 9.487 9.335 9.461 63,291 +0.08(+0.80%)
May 22, 2003 9.335 9.410 9.335 9.385 75,497 +0.05(+0.52%)
May 21, 2003 9.124 9.385 9.124 9.337 72,333 +0.24(+2.65%)
May 20, 2003 9.135 9.191 9.069 9.096 65,552 -0.03(-0.32%)
May 19, 2003 9.180 9.220 9.124 9.124 70,977 -0.16(-1.69%)
May 16, 2003 9.224 9.281 9.175 9.281 36,166 +0.08(+0.91%)
May 15, 2003 9.268 9.268 9.173 9.197 88,608 +0.02(+0.19%)
May 14, 2003 9.246 9.246 9.147 9.180 49,729 -0.03(-0.36%)
May 13, 2003 9.124 9.242 9.071 9.213 80,470 +0.12(+1.29%)
May 12, 2003 9.025 9.151 9.025 9.096 166,366 +0.05(+0.54%)
May 09, 2003 9.003 9.069 8.950 9.047 47,468 +0.09(+0.99%)
May 08, 2003 8.947 9.045 8.932 8.959 87,704 -0.03(-0.32%)
May 07, 2003 8.914 9.003 8.870 8.987 82,279 +0.08(+0.84%)
May 06, 2003 8.914 8.989 8.846 8.912 82,279 -0.03(-0.32%)
May 05, 2003 8.981 8.981 8.850 8.941 253,166 +0.08(+0.92%)
May 02, 2003 8.724 8.903 8.724 8.859 217,904 +0.19(+2.17%)
May 01, 2003 8.715 8.759 8.618 8.671 464,290 -0.01(-0.13%)
Apr 30, 2003 8.627 8.706 8.607 8.682 115,281 +0.04(+0.51%)
Apr 29, 2003 8.715 8.755 8.585 8.638 69,168 -0.13(-1.49%)
Apr 28, 2003 8.715 8.839 8.704 8.768 162,750 +0.04(+0.48%)
Apr 25, 2003 8.804 8.804 8.660 8.726 34,810 -0.10(-1.15%)
Apr 24, 2003 8.824 8.886 8.775 8.828 38,427 -0.03(-0.35%)
Apr 23, 2003 8.859 8.903 8.762 8.859 96,293 -0.02(-0.25%)
Apr 22, 2003 8.693 8.892 8.693 8.881 96,745 +0.12(+1.34%)
Apr 21, 2003 8.704 8.771 8.704 8.764 51,537 +0.04(+0.46%)
Apr 17, 2003 8.560 8.724 8.560 8.724 129,748 +0.14(+1.65%)
Apr 16, 2003 8.711 8.711 8.571 8.582 59,675 -0.06(-0.67%)
Apr 15, 2003 8.627 8.682 8.605 8.640 273,510 -0.05(-0.53%)
Apr 14, 2003 8.642 8.706 8.596 8.686 37,975 +0.05(+0.56%)
Apr 11, 2003 8.638 8.660 8.574 8.638 36,618 -0.06(-0.64%)
Apr 10, 2003 8.605 8.693 8.596 8.693 55,154 +0.09(+1.00%)
Apr 09, 2003 8.627 8.709 8.563 8.607 131,104 -0.01(-0.10%)
Apr 08, 2003 8.649 8.649 8.558 8.616 252,714 -0.06(-0.64%)
Apr 07, 2003 8.782 8.846 8.671 8.671 153,708 -0.09(-0.99%)
Apr 04, 2003 8.726 8.777 8.516 8.757 202,985 +0.08(+0.97%)
Apr 03, 2003 8.806 8.870 8.673 8.673 181,737 -0.19(-2.10%)
Apr 02, 2003 8.892 8.892 8.793 8.859 116,637 -0.01(-0.10%)
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
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.