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
Hdfc Bank Ltd ADR
(NY:
HDB
)
56.78
+0.74 (+1.32%)
Official Closing Price
Updated: 7:00 PM EDT, May 17, 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
1.472
1.473
1.461
1.461
461,782
-0.01(-0.91%)
Apr 29, 2003
1.469
1.480
1.468
1.475
188,299
+0.00(+0.18%)
Apr 28, 2003
1.468
1.472
1.463
1.472
400,137
+0.00(+0.00%)
Apr 25, 2003
1.472
1.481
1.463
1.472
462,903
-0.01(-0.60%)
Apr 24, 2003
1.461
1.481
1.461
1.481
304,866
+0.02(+1.16%)
Apr 23, 2003
1.445
1.472
1.432
1.464
522,307
+0.02(+1.55%)
Apr 22, 2003
1.440
1.442
1.434
1.442
33,624
+0.01(+0.62%)
Apr 21, 2003
1.428
1.438
1.428
1.433
26,899
+0.00(+0.19%)
Apr 17, 2003
1.426
1.444
1.419
1.430
170,366
+0.01(+0.69%)
Apr 16, 2003
1.428
1.441
1.419
1.420
121,049
+0.00(+0.06%)
Apr 15, 2003
1.411
1.423
1.406
1.419
277,966
+0.01(+0.38%)
Apr 14, 2003
1.414
1.425
1.406
1.414
86,304
+0.00(+0.00%)
Apr 11, 2003
1.395
1.428
1.394
1.414
789,066
+0.02(+1.60%)
Apr 10, 2003
1.410
1.415
1.387
1.392
275,724
-0.02(-1.70%)
Apr 09, 2003
1.474
1.474
1.411
1.416
937,015
-0.06(-3.93%)
Apr 08, 2003
1.543
1.543
1.473
1.474
586,195
-0.07(-4.45%)
Apr 07, 2003
1.508
1.561
1.508
1.543
1,283,353
+0.04(+2.61%)
Apr 04, 2003
1.450
1.503
1.441
1.503
1,200,411
+0.09(+6.65%)
Apr 03, 2003
1.401
1.428
1.399
1.410
1,702,544
+0.00(+0.00%)
Apr 02, 2003
1.403
1.419
1.403
1.410
105,358
+0.01(+0.77%)
Apr 01, 2003
1.377
1.400
1.377
1.399
237,616
+0.02(+1.36%)
Mar 31, 2003
1.396
1.405
1.370
1.380
79,579
-0.02(-1.78%)
Mar 28, 2003
1.401
1.405
1.396
1.405
1,584,857
+0.01(+0.51%)
Mar 27, 2003
1.398
1.398
1.395
1.398
794,670
+0.00(+0.13%)
Mar 26, 2003
1.405
1.407
1.392
1.396
1,278,869
-0.00(-0.13%)
Mar 25, 2003
1.386
1.398
1.386
1.398
309,349
+0.01(+0.84%)
Mar 24, 2003
1.404
1.404
1.383
1.386
387,808
-0.02(-1.27%)
Mar 21, 2003
1.361
1.404
1.361
1.404
470,749
+0.03(+2.41%)
Mar 20, 2003
1.361
1.374
1.358
1.371
826,053
+0.02(+1.79%)
Mar 19, 2003
1.341
1.354
1.341
1.347
1,472,773
+0.02(+1.21%)
Mar 18, 2003
1.361
1.396
1.326
1.331
988,574
-0.02(-1.84%)
Mar 17, 2003
1.403
1.403
1.356
1.356
682,587
-0.04(-2.88%)
Mar 14, 2003
1.356
1.416
1.355
1.396
1,463,807
+0.04(+3.30%)
Mar 13, 2003
1.356
1.356
1.352
1.352
233,133
-0.00(-0.13%)
Mar 12, 2003
1.361
1.361
1.353
1.353
19,054
-0.00(-0.20%)
Mar 11, 2003
1.356
1.356
1.355
1.356
47,074
+0.01(+0.53%)
Mar 10, 2003
1.361
1.361
1.349
1.349
479,716
-0.01(-0.59%)
Mar 07, 2003
1.378
1.378
1.356
1.357
289,174
-0.01(-0.85%)
Mar 06, 2003
1.367
1.369
1.361
1.369
47,074
-0.00(-0.06%)
Mar 05, 2003
1.389
1.389
1.370
1.370
161,399
-0.02(-1.16%)
Mar 04, 2003
1.392
1.392
1.385
1.386
14,570
-0.01(-0.77%)
Mar 03, 2003
1.392
1.410
1.392
1.396
100,874
-0.00(-0.32%)
Feb 28, 2003
1.378
1.401
1.370
1.401
557,053
+0.03(+2.28%)
Feb 27, 2003
1.416
1.420
1.370
1.370
6,028,958
-0.06(-3.88%)
Feb 26, 2003
1.424
1.427
1.414
1.425
1,620,723
+0.00(+0.06%)
Feb 25, 2003
1.428
1.428
1.392
1.424
198,387
-0.02(-1.54%)
Feb 24, 2003
1.436
1.450
1.430
1.446
221,924
+0.01(+0.75%)
Feb 21, 2003
1.436
1.436
1.428
1.436
1,529,936
+0.01(+0.56%)
Feb 20, 2003
1.436
1.436
1.428
1.428
818,207
-0.01(-0.56%)
Feb 19, 2003
1.436
1.436
1.428
1.436
688,191
+0.01(+0.56%)
Feb 18, 2003
1.401
1.441
1.401
1.428
1,117,470
+0.06(+4.37%)
Feb 14, 2003
1.365
1.378
1.365
1.368
1,008,749
-0.02(-1.10%)
Feb 13, 2003
1.393
1.393
1.383
1.383
439,366
-0.01(-0.70%)
Feb 12, 2003
1.387
1.393
1.387
1.393
459,541
+0.01(+1.04%)
Feb 11, 2003
1.374
1.383
1.374
1.378
2,444,535
+0.00(+0.32%)
Feb 10, 2003
1.372
1.375
1.370
1.374
203,991
+0.01(+0.39%)
Feb 07, 2003
1.384
1.387
1.369
1.369
22,416
+0.01(+0.52%)
Feb 06, 2003
1.361
1.361
1.361
1.361
2,241
-0.00(-0.07%)
Feb 05, 2003
1.394
1.394
1.362
1.362
119,929
-0.03(-2.24%)
Feb 04, 2003
1.387
1.396
1.381
1.394
320,558
-0.00(-0.06%)
Feb 03, 2003
1.358
1.400
1.358
1.395
770,011
+0.06(+4.55%)
Jan 31, 2003
1.338
1.353
1.334
1.334
35,866
+0.02(+1.70%)
Jan 30, 2003
1.312
1.312
1.312
1.312
0
+0.00(+0.00%)
Jan 29, 2003
1.312
1.312
1.312
1.312
1,120
+0.01(+0.48%)
Jan 28, 2003
1.337
1.337
1.295
1.305
937,015
-0.05(-3.75%)
Jan 27, 2003
1.346
1.356
1.338
1.356
60,524
+0.00(+0.00%)
Jan 24, 2003
1.338
1.360
1.329
1.356
280,208
+0.02(+1.33%)
Jan 23, 2003
1.333
1.356
1.333
1.338
549,207
+0.00(+0.33%)
Jan 22, 2003
1.325
1.356
1.320
1.334
978,486
+0.07(+5.65%)
Jan 21, 2003
1.250
1.263
1.245
1.262
1,286,715
+0.02(+1.73%)
Jan 17, 2003
1.280
1.280
1.240
1.241
713,970
-0.04(-3.07%)
Jan 16, 2003
1.214
1.285
1.214
1.280
2,425,481
+0.07(+6.22%)
Jan 15, 2003
1.204
1.206
1.183
1.205
420,312
+0.01(+0.45%)
Jan 14, 2003
1.223
1.231
1.188
1.200
383,324
-0.02(-1.90%)
Jan 13, 2003
1.231
1.231
1.222
1.223
26,899
-0.01(-1.08%)
Jan 10, 2003
1.213
1.237
1.207
1.237
115,445
+0.03(+2.29%)
Jan 09, 2003
1.209
1.209
1.209
1.209
1,120
+0.01(+0.44%)
Jan 08, 2003
1.213
1.213
1.204
1.204
21,295
-0.02(-1.39%)
Jan 07, 2003
1.231
1.231
1.221
1.221
474,112
-0.01(-0.87%)
Jan 06, 2003
1.221
1.231
1.220
1.231
40,349
+0.02(+1.55%)
Jan 02, 2003
1.201
1.212
1.201
1.212
52,679
+0.01(+0.97%)
Dec 31, 2002
1.187
1.201
1.169
1.201
163,641
+0.02(+1.97%)
Dec 30, 2002
1.187
1.188
1.169
1.178
729,661
-0.02(-1.49%)
Dec 27, 2002
1.219
1.219
1.192
1.196
58,283
-0.02(-1.83%)
Dec 26, 2002
1.214
1.218
1.190
1.218
76,216
-0.01(-0.66%)
Dec 24, 2002
1.231
1.247
1.225
1.226
52,679
-0.01(-1.15%)
Dec 23, 2002
1.231
1.245
1.231
1.240
192,783
+0.01(+1.09%)
Dec 20, 2002
1.213
1.229
1.213
1.227
21,295
+0.02(+1.48%)
Dec 19, 2002
1.194
1.227
1.194
1.209
181,574
+0.02(+1.88%)
Dec 18, 2002
1.171
1.196
1.171
1.187
1,777,640
+0.02(+2.15%)
Dec 17, 2002
1.169
1.169
1.147
1.162
823,811
-0.00(-0.08%)
Dec 16, 2002
1.134
1.171
1.133
1.163
1,097,295
+0.03(+2.60%)
Dec 13, 2002
1.115
1.150
1.115
1.133
450,574
+0.03(+2.42%)
Dec 12, 2002
1.090
1.138
1.090
1.106
778,978
+0.02(+2.31%)
Dec 11, 2002
1.120
1.126
1.057
1.081
597,403
-0.03(-2.96%)
Dec 10, 2002
1.115
1.118
1.106
1.114
258,912
-0.00(-0.40%)
Dec 09, 2002
1.124
1.129
1.116
1.119
239,858
-0.01(-1.03%)
Dec 06, 2002
1.113
1.146
1.113
1.130
201,749
+0.03(+2.43%)
Dec 05, 2002
1.119
1.121
1.104
1.104
728,541
-0.01(-0.56%)
Dec 04, 2002
1.118
1.119
1.110
1.110
390,049
+0.00(+0.24%)
Dec 03, 2002
1.102
1.135
1.102
1.107
622,062
+0.01(+0.89%)
Dec 02, 2002
1.101
1.111
1.093
1.097
1,060,307
+0.00(+0.41%)
Nov 29, 2002
1.107
1.115
1.093
1.093
526,791
-0.01(-1.21%)
Nov 27, 2002
1.111
1.120
1.098
1.106
461,782
-0.01(-1.19%)
Nov 26, 2002
1.106
1.145
1.097
1.120
1,449,236
+0.02(+2.03%)
Nov 25, 2002
1.098
1.125
1.093
1.097
754,320
+0.01(+0.74%)
Nov 22, 2002
1.102
1.114
1.088
1.089
375,478
-0.01(-0.81%)
Nov 21, 2002
1.093
1.120
1.085
1.098
633,270
+0.01(+0.49%)
Nov 20, 2002
1.130
1.130
1.093
1.093
1,285,594
-0.03(-2.55%)
Nov 19, 2002
1.125
1.130
1.120
1.121
331,766
+0.01(+0.48%)
Nov 18, 2002
1.137
1.143
1.116
1.116
437,124
-0.01(-1.03%)
Nov 15, 2002
1.142
1.142
1.126
1.128
1,235,157
-0.02(-1.40%)
Nov 14, 2002
1.147
1.147
1.144
1.144
34,745
-0.01(-0.77%)
Nov 13, 2002
1.137
1.157
1.137
1.153
698,278
+0.01(+0.94%)
Nov 12, 2002
1.160
1.186
1.133
1.142
848,470
-0.04(-3.03%)
Nov 11, 2002
1.189
1.189
1.178
1.178
63,887
-0.01(-0.97%)
Nov 08, 2002
1.196
1.196
1.189
1.189
10,087
-0.01(-0.82%)
Nov 07, 2002
1.204
1.204
1.186
1.199
392,291
-0.01(-0.44%)
Nov 06, 2002
1.196
1.204
1.196
1.204
88,545
+0.01(+0.75%)
Nov 05, 2002
1.204
1.204
1.187
1.196
1,430,182
-0.01(-0.74%)
Nov 04, 2002
1.195
1.205
1.195
1.204
876,491
+0.01(+1.12%)
Nov 01, 2002
1.183
1.191
1.176
1.191
215,199
+0.01(+0.75%)
Oct 31, 2002
1.187
1.187
1.179
1.182
717,332
-0.01(-0.67%)
Oct 30, 2002
1.186
1.196
1.186
1.190
432,641
+0.00(+0.38%)
Oct 29, 2002
1.186
1.186
1.186
1.186
0
+0.00(+0.00%)
Oct 28, 2002
1.194
1.194
1.185
1.186
70,612
-0.00(-0.22%)
Oct 25, 2002
1.169
1.204
1.165
1.188
329,524
+0.02(+1.91%)
Oct 24, 2002
1.166
1.166
1.166
1.166
22,416
+0.01(+0.62%)
Oct 23, 2002
1.144
1.164
1.142
1.159
59,404
+0.02(+2.20%)
Oct 22, 2002
1.191
1.191
1.133
1.134
431,520
-0.05(-4.58%)
Oct 21, 2002
1.188
1.188
1.188
1.188
0
+0.00(+0.00%)
Oct 18, 2002
1.231
1.231
1.188
1.188
1,592,703
-0.04(-3.13%)
Oct 17, 2002
1.245
1.245
1.227
1.227
180,454
-0.02(-1.43%)
Oct 16, 2002
1.250
1.250
1.245
1.245
10,087
-0.02(-1.27%)
Oct 15, 2002
1.267
1.267
1.258
1.261
24,209,982
-0.01(-0.49%)
Oct 14, 2002
1.258
1.271
1.258
1.267
86,304
+0.01(+0.50%)
Oct 11, 2002
1.261
1.270
1.261
1.261
82,941
+0.00(+0.00%)
Oct 10, 2002
1.263
1.263
1.227
1.261
1,452,598
-0.00(-0.21%)
Oct 09, 2002
1.258
1.264
1.254
1.263
457,299
+0.01(+1.14%)
Oct 08, 2002
1.249
1.249
1.249
1.249
2,241
+0.02(+1.30%)
Oct 07, 2002
1.233
1.233
1.233
1.233
1,569,165
+0.00(+0.00%)
Oct 04, 2002
1.263
1.263
1.227
1.233
623,182
-0.03(-2.40%)
Oct 03, 2002
1.263
1.263
1.263
1.263
0
+0.00(+0.00%)
Oct 02, 2002
1.257
1.263
1.255
1.263
86,304
+0.01(+0.71%)
Oct 01, 2002
1.259
1.259
1.249
1.254
84,062
-0.01(-0.92%)
Sep 30, 2002
1.266
1.267
1.266
1.266
1,182,478
-0.00(-0.07%)
Sep 27, 2002
1.267
1.267
1.267
1.267
66,129
+0.00(+0.00%)
Sep 26, 2002
1.294
1.294
1.267
1.267
5,547,000
-0.02(-1.39%)
Sep 25, 2002
1.294
1.294
1.285
1.285
6,724
-0.02(-1.17%)
Sep 24, 2002
1.271
1.307
1.271
1.300
374,358
-0.02(-1.55%)
Sep 23, 2002
1.320
1.320
1.320
1.320
11,208
-0.02(-1.20%)
Sep 20, 2002
1.316
1.337
1.310
1.337
226,408
+0.02(+1.56%)
Sep 19, 2002
1.323
1.329
1.316
1.316
225,287
-0.01(-0.47%)
Sep 18, 2002
1.338
1.338
1.322
1.322
109,841
-0.01(-0.74%)
Sep 17, 2002
1.338
1.345
1.331
1.332
155,795
+0.03(+2.05%)
Sep 16, 2002
1.311
1.311
1.302
1.305
68,370
+0.00(+0.00%)
Sep 13, 2002
1.303
1.307
1.303
1.305
247,703
-0.02(-1.15%)
Sep 12, 2002
1.338
1.338
1.320
1.320
7,845,827
-0.02(-1.33%)
Sep 11, 2002
1.333
1.356
1.324
1.338
724,057
+0.01(+0.40%)
Sep 10, 2002
1.356
1.356
1.321
1.333
849,591
-0.02(-1.71%)
Sep 09, 2002
1.312
1.356
1.312
1.356
536,878
+0.04(+3.12%)
Sep 06, 2002
1.315
1.315
1.315
1.315
5,604
-0.00(-0.14%)
Sep 05, 2002
1.293
1.318
1.293
1.317
177,091
+0.02(+1.93%)
Sep 04, 2002
1.294
1.294
1.292
1.292
236,495
-0.00(-0.14%)
Sep 03, 2002
1.294
1.294
1.294
1.294
1,120
+0.00(+0.07%)
Aug 30, 2002
1.294
1.295
1.292
1.293
539,120
-0.00(-0.21%)
Aug 29, 2002
1.279
1.295
1.279
1.295
188,299
+0.02(+1.97%)
Aug 28, 2002
1.271
1.271
1.270
1.270
5,604
+0.00(+0.28%)
Aug 27, 2002
1.267
1.272
1.267
1.267
71,733
+0.01(+0.42%)
Aug 26, 2002
1.262
1.264
1.262
1.262
226,408
-0.01(-0.49%)
Aug 23, 2002
1.267
1.268
1.267
1.268
16,812
-0.00(-0.07%)
Aug 22, 2002
1.254
1.269
1.251
1.269
407,983
+0.02(+1.21%)
Aug 21, 2002
1.245
1.254
1.245
1.254
1,147,732
+0.00(+0.36%)
Aug 20, 2002
1.231
1.249
1.231
1.249
67,249
-0.00(-0.36%)
Aug 16, 2002
1.258
1.258
1.254
1.254
177,091
-0.00(-0.07%)
Aug 15, 2002
1.260
1.260
1.249
1.254
58,283
-0.02(-1.33%)
Aug 14, 2002
1.271
1.271
1.271
1.271
15,691
+0.00(+0.21%)
Aug 13, 2002
1.269
1.269
1.269
1.269
0
+0.00(+0.00%)
Aug 12, 2002
1.269
1.276
1.268
1.269
57,162
+0.04(+3.27%)
Aug 07, 2002
1.227
1.229
1.227
1.229
378,841
+0.00(+0.15%)
Aug 06, 2002
1.227
1.227
1.221
1.227
514,462
+0.00(+0.00%)
Aug 05, 2002
1.249
1.249
1.227
1.227
22,416
-0.03(-2.34%)
Aug 02, 2002
1.258
1.258
1.254
1.256
105,358
+0.02(+1.30%)
Aug 01, 2002
1.249
1.249
1.240
1.240
79,579
-0.01(-0.50%)
Jul 31, 2002
1.254
1.254
1.231
1.246
149,070
-0.00(-0.21%)
Jul 30, 2002
1.236
1.258
1.231
1.249
678,103
+0.01(+0.86%)
Jul 29, 2002
1.228
1.238
1.227
1.238
495,407
+0.00(+0.22%)
Jul 26, 2002
1.169
1.236
1.169
1.236
1,750,740
+0.07(+6.13%)
Jul 25, 2002
1.151
1.164
1.151
1.164
847,349
+0.00(+0.00%)
Jul 24, 2002
1.160
1.166
1.160
1.164
248,824
-0.02(-1.58%)
Jul 23, 2002
1.181
1.186
1.177
1.183
641,116
+0.00(+0.23%)
Jul 22, 2002
1.169
1.180
1.168
1.180
465,145
+0.00(+0.38%)
Jul 19, 2002
1.146
1.178
1.146
1.176
432,641
+0.01(+0.46%)
Jul 17, 2002
1.181
1.182
1.171
1.171
79,579
-0.00(-0.38%)
Jul 12, 2002
1.177
1.177
1.171
1.175
60,524
+0.00(+0.38%)
Jul 11, 2002
1.160
1.171
1.160
1.171
40,349
+0.01(+0.54%)
Jul 10, 2002
1.178
1.178
1.163
1.164
135,620
-0.01(-1.14%)
Jul 09, 2002
1.184
1.184
1.178
1.178
147,949
-0.01(-0.53%)
Jul 08, 2002
1.185
1.185
1.184
1.184
346,337
-0.00(-0.08%)
Jul 05, 2002
1.195
1.195
1.169
1.185
202,870
-0.00(-0.08%)
Jul 04, 2002
1.160
1.189
1.160
1.186
2,591,364
+0.00(+0.00%)
Jul 03, 2002
1.160
1.189
1.160
1.186
2,591,364
+0.03(+3.02%)
Jul 02, 2002
1.194
1.195
1.134
1.151
2,071,298
-0.04(-3.59%)
Jul 01, 2002
1.161
1.208
1.161
1.194
323,920
+0.04(+3.72%)
Jun 28, 2002
1.240
1.247
1.133
1.151
1,025,561
-0.09(-7.13%)
Jun 27, 2002
1.273
1.278
1.227
1.239
184,937
-0.03(-2.53%)
Jun 26, 2002
1.293
1.293
1.249
1.271
424,795
-0.02(-1.72%)
Jun 25, 2002
1.286
1.294
1.286
1.294
2,241
+0.05(+4.39%)
Jun 21, 2002
1.337
1.337
1.235
1.239
1,179,115
-0.10(-7.40%)
Jun 20, 2002
1.328
1.338
1.328
1.338
3,362
+0.00(+0.00%)
Jun 19, 2002
1.338
1.338
1.338
1.338
0
+0.00(+0.00%)
Jun 18, 2002
1.338
1.338
1.329
1.338
5,267,912
+0.00(+0.00%)
Jun 17, 2002
1.338
1.338
1.333
1.338
342,974
+0.00(+0.00%)
Jun 14, 2002
1.329
1.338
1.325
1.338
763,286
+0.00(+0.33%)
Jun 12, 2002
1.320
1.334
1.320
1.334
70,612
+0.02(+1.70%)
Jun 11, 2002
1.312
1.312
1.312
1.312
1,120
+0.00(+0.14%)
Jun 10, 2002
1.284
1.320
1.284
1.310
878,732
+0.04(+3.23%)
Jun 07, 2002
1.249
1.269
1.249
1.269
57,162
-0.03(-2.27%)
Jun 06, 2002
1.303
1.313
1.297
1.298
123,291
-0.01(-0.95%)
Jun 05, 2002
1.280
1.311
1.280
1.311
394,533
-0.02(-1.41%)
May 31, 2002
1.329
1.329
1.329
1.329
31,383
-0.02(-1.59%)
May 28, 2002
1.346
1.356
1.325
1.351
750,957
+0.01(+0.53%)
May 27, 2002
1.329
1.352
1.329
1.344
1,229,553
+0.00(+0.00%)
May 24, 2002
1.329
1.352
1.329
1.344
1,229,553
+0.01(+0.53%)
May 23, 2002
1.307
1.337
1.307
1.337
773,374
+0.03(+2.60%)
May 22, 2002
1.329
1.329
1.287
1.303
1,416,732
-0.02(-1.82%)
May 21, 2002
1.346
1.347
1.308
1.327
1,154,457
-0.01(-0.80%)
May 20, 2002
1.366
1.366
1.325
1.337
1,184,719
-0.03(-2.09%)
May 17, 2002
1.328
1.367
1.328
1.366
220,804
+0.04(+2.96%)
May 16, 2002
1.286
1.327
1.276
1.327
174,849
+0.04(+3.19%)
May 15, 2002
1.298
1.328
1.263
1.286
848,470
-0.01(-0.62%)
May 14, 2002
1.294
1.294
1.294
1.294
6,724
-0.01(-0.68%)
May 13, 2002
1.329
1.329
1.303
1.303
159,158
-0.01(-1.02%)
May 10, 2002
1.316
1.320
1.314
1.316
192,783
-0.00(-0.34%)
May 09, 2002
1.320
1.320
1.320
1.320
8,966
+0.01(+0.68%)
May 08, 2002
1.303
1.329
1.303
1.312
53,799
+0.01(+0.62%)
May 07, 2002
1.326
1.334
1.303
1.304
569,382
-0.04(-2.73%)
May 06, 2002
1.338
1.340
1.338
1.340
214,079
+0.00(+0.13%)
May 03, 2002
1.334
1.338
1.334
1.338
149,070
+0.00(+0.00%)
May 02, 2002
1.338
1.338
1.338
1.338
2,241
+0.00(+0.00%)
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.