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
Choice Hotels International
(NY:
CHH
)
117.16
+1.14 (+0.98%)
Official Closing Price
Updated: 7:00 PM EDT, May 10, 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 (%)
Dec 31, 2002
3.626
3.632
3.539
3.571
217,113
-0.05(-1.39%)
Dec 30, 2002
3.571
3.635
3.571
3.621
138,279
+0.03(+0.96%)
Dec 27, 2002
3.681
3.681
3.563
3.586
116,345
-0.11(-2.85%)
Dec 26, 2002
3.655
3.707
3.652
3.692
46,728
+0.03(+0.77%)
Dec 24, 2002
3.663
3.677
3.657
3.663
59,761
+0.00(+0.00%)
Dec 23, 2002
3.688
3.696
3.638
3.663
96,000
-0.01(-0.39%)
Dec 20, 2002
3.688
3.712
3.657
3.677
125,881
-0.00(-0.09%)
Dec 19, 2002
3.648
3.736
3.640
3.681
115,709
+0.04(+0.99%)
Dec 18, 2002
3.696
3.699
3.618
3.644
102,040
-0.06(-1.74%)
Dec 17, 2002
3.721
3.736
3.696
3.709
143,365
-0.01(-0.34%)
Dec 16, 2002
3.665
3.728
3.619
3.721
165,934
+0.06(+1.76%)
Dec 13, 2002
3.723
3.723
3.649
3.657
79,152
-0.07(-1.77%)
Dec 12, 2002
3.747
3.761
3.696
3.723
181,511
+0.01(+0.21%)
Dec 11, 2002
3.665
3.744
3.654
3.715
178,332
+0.05(+1.46%)
Dec 10, 2002
3.618
3.696
3.618
3.662
87,735
+0.05(+1.44%)
Dec 09, 2002
3.759
3.759
3.602
3.610
77,881
-0.14(-3.81%)
Dec 06, 2002
3.618
3.753
3.618
3.753
190,411
+0.14(+3.74%)
Dec 05, 2002
3.626
3.638
3.611
3.618
203,444
-0.00(-0.04%)
Dec 04, 2002
3.618
3.662
3.618
3.619
133,510
-0.01(-0.26%)
Dec 03, 2002
3.633
3.696
3.616
3.629
243,816
+0.01(+0.30%)
Dec 02, 2002
3.665
3.665
3.594
3.618
210,120
+0.07(+2.09%)
Nov 29, 2002
3.670
3.671
3.539
3.544
156,398
-0.13(-3.64%)
Nov 27, 2002
3.649
3.677
3.602
3.677
210,120
+0.04(+1.17%)
Nov 26, 2002
3.649
3.665
3.571
3.635
237,140
-0.03(-0.82%)
Nov 25, 2002
3.626
3.706
3.618
3.665
112,212
+0.05(+1.30%)
Nov 22, 2002
3.596
3.651
3.563
3.618
141,139
+0.02(+0.61%)
Nov 21, 2002
3.517
3.602
3.500
3.596
172,292
+0.12(+3.39%)
Nov 20, 2002
3.539
3.555
3.396
3.478
273,697
-0.02(-0.45%)
Nov 19, 2002
3.492
3.555
3.468
3.493
369,379
+0.01(+0.41%)
Nov 18, 2002
3.453
3.531
3.397
3.479
259,074
+0.04(+1.24%)
Nov 15, 2002
3.383
3.445
3.357
3.437
129,378
+0.08(+2.53%)
Nov 14, 2002
3.295
3.357
3.287
3.352
230,465
+0.08(+2.45%)
Nov 13, 2002
3.185
3.297
3.174
3.272
179,603
+0.07(+2.06%)
Nov 12, 2002
3.217
3.251
3.185
3.206
130,014
-0.01(-0.24%)
Nov 11, 2002
3.295
3.314
3.213
3.213
76,609
-0.08(-2.48%)
Nov 08, 2002
3.335
3.382
3.280
3.295
216,478
-0.04(-1.18%)
Nov 07, 2002
3.335
3.335
3.291
3.335
149,087
-0.02(-0.47%)
Nov 06, 2002
3.240
3.350
3.232
3.350
221,564
+0.11(+3.50%)
Nov 05, 2002
3.191
3.314
3.155
3.237
368,744
-0.02(-0.53%)
Nov 04, 2002
3.217
3.262
3.217
3.254
329,962
+0.04(+1.22%)
Nov 01, 2002
3.111
3.215
3.111
3.215
161,484
+0.10(+3.34%)
Oct 31, 2002
3.204
3.224
3.111
3.111
268,610
-0.09(-2.94%)
Oct 30, 2002
3.209
3.235
3.185
3.206
218,067
-0.00(-0.05%)
Oct 29, 2002
3.224
3.224
3.113
3.207
323,286
-0.00(-0.15%)
Oct 28, 2002
3.280
3.341
3.201
3.212
378,280
-0.05(-1.59%)
Oct 25, 2002
3.177
3.295
3.169
3.264
934,893
+0.09(+2.72%)
Oct 24, 2002
3.256
3.281
3.146
3.177
378,280
-0.07(-2.13%)
Oct 23, 2002
3.146
3.261
3.091
3.246
412,293
+0.17(+5.68%)
Oct 22, 2002
2.816
3.146
2.816
3.072
609,699
+0.24(+8.50%)
Oct 21, 2002
2.690
2.831
2.564
2.831
3,310,749
+0.09(+3.45%)
Oct 18, 2002
3.059
3.059
2.690
2.737
1,116,086
-0.29(-9.61%)
Oct 17, 2002
3.067
3.143
3.023
3.028
284,822
-0.07(-2.18%)
Oct 16, 2002
3.240
3.240
3.056
3.095
160,848
-0.15(-4.70%)
Oct 15, 2002
3.199
3.264
3.199
3.248
209,484
+0.08(+2.69%)
Oct 14, 2002
3.217
3.217
3.091
3.163
213,935
-0.10(-3.08%)
Oct 11, 2002
3.182
3.319
3.177
3.264
343,631
+0.08(+2.62%)
Oct 10, 2002
3.059
3.190
3.015
3.180
188,822
+0.10(+3.32%)
Oct 09, 2002
3.240
3.245
3.078
3.078
762,918
-0.17(-5.14%)
Oct 08, 2002
3.280
3.308
3.215
3.245
261,617
-0.04(-1.10%)
Oct 07, 2002
3.464
3.464
3.280
3.281
214,570
-0.19(-5.35%)
Oct 04, 2002
3.731
3.731
3.460
3.467
980,350
-0.26(-6.96%)
Oct 03, 2002
3.657
3.744
3.618
3.726
108,398
+0.08(+2.33%)
Oct 02, 2002
3.751
3.775
3.641
3.641
130,014
-0.12(-3.14%)
Oct 01, 2002
3.640
3.772
3.618
3.759
180,239
+0.12(+3.42%)
Sep 30, 2002
3.586
3.676
3.586
3.635
220,292
+0.05(+1.36%)
Sep 27, 2002
3.673
3.673
3.528
3.586
328,690
-0.06(-1.51%)
Sep 26, 2002
3.503
3.641
3.468
3.641
416,744
+0.15(+4.28%)
Sep 25, 2002
3.404
3.492
3.272
3.492
95,364
+0.11(+3.21%)
Sep 24, 2002
3.437
3.446
3.366
3.383
148,451
-0.06(-1.78%)
Sep 23, 2002
3.586
3.586
3.397
3.445
192,319
-0.17(-4.74%)
Sep 20, 2002
3.515
3.643
3.515
3.616
173,246
+0.15(+4.45%)
Sep 19, 2002
3.687
3.720
3.460
3.462
195,497
-0.22(-6.10%)
Sep 18, 2002
3.721
3.725
3.659
3.687
193,272
-0.03(-0.89%)
Sep 17, 2002
3.838
3.850
3.685
3.720
195,180
-0.10(-2.51%)
Sep 16, 2002
3.791
3.822
3.744
3.816
503,844
+0.04(+1.08%)
Sep 13, 2002
3.744
3.783
3.681
3.775
264,160
+0.05(+1.35%)
Sep 12, 2002
3.827
3.827
3.682
3.725
205,988
-0.12(-3.07%)
Sep 11, 2002
3.946
3.946
3.841
3.843
31,788
-0.10(-2.59%)
Sep 10, 2002
3.901
3.948
3.822
3.945
826,495
+0.11(+2.79%)
Sep 09, 2002
3.854
3.884
3.759
3.838
256,213
-0.03(-0.73%)
Sep 06, 2002
3.720
3.869
3.720
3.866
476,824
+0.18(+4.82%)
Sep 05, 2002
3.751
3.791
3.688
3.688
407,207
-0.08(-2.09%)
Sep 04, 2002
3.602
3.775
3.600
3.767
176,424
+0.19(+5.23%)
Sep 03, 2002
3.618
3.673
3.580
3.580
171,974
-0.07(-1.85%)
Aug 30, 2002
3.696
3.767
3.633
3.648
133,510
-0.08(-2.11%)
Aug 29, 2002
3.578
3.726
3.578
3.726
269,882
+0.14(+3.90%)
Aug 28, 2002
3.641
3.671
3.578
3.586
155,762
-0.05(-1.47%)
Aug 27, 2002
3.791
3.791
3.640
3.640
64,530
-0.15(-3.98%)
Aug 26, 2002
3.704
3.791
3.662
3.791
194,862
+0.09(+2.34%)
Aug 23, 2002
3.775
3.780
3.704
3.704
136,371
-0.10(-2.69%)
Aug 22, 2002
3.759
3.806
3.715
3.806
134,464
+0.05(+1.38%)
Aug 21, 2002
3.696
3.775
3.696
3.755
34,013
+0.07(+1.92%)
Aug 20, 2002
3.693
3.759
3.618
3.684
219,021
+0.02(+0.56%)
Aug 16, 2002
3.633
3.663
3.607
3.663
56,583
+0.04(+1.00%)
Aug 15, 2002
3.610
3.663
3.599
3.627
144,636
+0.02(+0.57%)
Aug 14, 2002
3.552
3.615
3.437
3.607
611,606
+0.07(+2.00%)
Aug 13, 2002
3.663
3.717
3.523
3.536
254,306
-0.13(-3.44%)
Aug 12, 2002
3.541
3.670
3.500
3.662
257,802
+0.23(+6.79%)
Aug 07, 2002
3.413
3.459
3.358
3.429
333,776
+0.04(+1.11%)
Aug 06, 2002
3.248
3.396
3.239
3.391
148,769
+0.18(+5.69%)
Aug 05, 2002
3.210
3.270
3.209
3.209
134,782
+0.01(+0.44%)
Aug 02, 2002
3.295
3.295
3.195
3.195
392,585
-0.09(-2.82%)
Aug 01, 2002
3.240
3.382
3.240
3.287
140,822
+0.06(+1.85%)
Jul 31, 2002
3.289
3.302
3.209
3.228
112,530
-0.07(-2.05%)
Jul 30, 2002
3.335
3.342
3.218
3.295
207,259
-0.05(-1.41%)
Jul 29, 2002
3.224
3.418
3.224
3.342
329,008
+0.08(+2.41%)
Jul 26, 2002
3.210
3.278
3.190
3.264
153,219
+0.06(+1.72%)
Jul 25, 2002
3.295
3.317
3.206
3.209
295,313
-0.09(-2.63%)
Jul 24, 2002
2.970
3.295
2.970
3.295
603,341
+0.32(+10.73%)
Jul 23, 2002
3.130
3.130
2.941
2.976
281,644
-0.14(-4.40%)
Jul 22, 2002
3.193
3.193
3.113
3.113
296,266
-0.04(-1.30%)
Jul 19, 2002
3.116
3.162
3.106
3.154
553,116
-0.03(-1.09%)
Jul 17, 2002
3.177
3.188
3.091
3.188
215,524
+0.13(+4.38%)
Jul 12, 2002
3.162
3.229
3.055
3.055
75,338
-0.11(-3.38%)
Jul 11, 2002
3.146
3.206
3.130
3.162
296,584
+0.02(+0.50%)
Jul 10, 2002
3.327
3.327
3.146
3.146
447,896
-0.03(-0.94%)
Jul 09, 2002
3.129
3.176
3.129
3.176
133,828
+0.05(+1.56%)
Jul 08, 2002
3.193
3.193
3.127
3.127
150,040
-0.03(-0.85%)
Jul 05, 2002
3.100
3.240
3.100
3.154
123,974
+0.09(+3.03%)
Jul 04, 2002
3.004
3.083
2.889
3.061
193,590
+0.00(+0.00%)
Jul 03, 2002
3.004
3.083
2.889
3.061
193,590
+0.04(+1.35%)
Jul 02, 2002
3.124
3.124
2.989
3.020
280,690
-0.10(-3.27%)
Jul 01, 2002
3.303
3.330
3.122
3.122
231,736
-0.03(-0.80%)
Jun 28, 2002
3.280
3.346
3.110
3.147
982,893
-0.16(-4.76%)
Jun 27, 2002
3.366
3.457
3.262
3.305
237,776
-0.05(-1.36%)
Jun 26, 2002
3.432
3.432
3.278
3.350
350,624
-0.12(-3.49%)
Jun 25, 2002
3.586
3.681
3.468
3.471
348,081
-0.30(-8.04%)
Jun 21, 2002
3.712
3.792
3.710
3.775
310,253
+0.12(+3.23%)
Jun 20, 2002
3.756
3.791
3.657
3.657
246,677
-0.07(-1.90%)
Jun 19, 2002
3.588
3.799
3.552
3.728
431,366
+0.13(+3.67%)
Jun 18, 2002
3.556
3.618
3.541
3.596
125,563
+0.04(+1.11%)
Jun 17, 2002
3.390
3.608
3.390
3.556
205,670
+0.17(+4.92%)
Jun 14, 2002
3.438
3.460
3.390
3.390
166,570
-0.09(-2.58%)
Jun 12, 2002
3.453
3.526
3.397
3.479
608,745
+0.04(+1.19%)
Jun 11, 2002
3.413
3.555
3.397
3.438
239,047
+0.04(+1.06%)
Jun 10, 2002
3.460
3.473
3.399
3.402
168,160
-0.07(-2.04%)
Jun 07, 2002
3.476
3.508
3.429
3.473
99,815
+0.00(+0.14%)
Jun 06, 2002
3.460
3.487
3.460
3.468
227,921
+0.01(+0.23%)
Jun 05, 2002
3.374
3.468
3.372
3.460
168,160
-0.16(-4.47%)
May 31, 2002
3.648
3.723
3.622
3.622
173,564
+0.05(+1.50%)
May 28, 2002
3.517
3.574
3.486
3.569
130,014
+0.07(+1.93%)
May 27, 2002
3.641
3.712
3.470
3.501
88,053
+0.00(+0.00%)
May 24, 2002
3.641
3.712
3.470
3.501
88,053
-0.14(-3.80%)
May 23, 2002
3.751
3.751
3.567
3.640
94,729
-0.10(-2.57%)
May 22, 2002
3.813
3.813
3.641
3.736
213,617
-0.03(-0.84%)
May 21, 2002
3.703
3.767
3.703
3.767
243,180
+0.06(+1.74%)
May 20, 2002
3.696
3.715
3.571
3.703
291,498
+0.02(+0.43%)
May 17, 2002
3.710
3.723
3.591
3.687
256,531
+0.02(+0.43%)
May 16, 2002
3.728
3.759
3.629
3.671
122,066
-0.06(-1.52%)
May 15, 2002
3.633
3.728
3.555
3.728
533,089
+0.08(+2.07%)
May 14, 2002
3.775
3.775
3.586
3.652
297,538
-0.12(-3.25%)
May 13, 2002
3.652
3.806
3.652
3.775
133,828
+0.12(+3.40%)
May 10, 2002
3.814
3.924
3.651
3.651
173,881
-0.15(-4.01%)
May 09, 2002
3.990
3.990
3.803
3.803
247,630
-0.23(-5.62%)
May 08, 2002
4.066
4.113
3.924
4.030
234,915
-0.05(-1.27%)
May 07, 2002
4.035
4.121
4.035
4.082
399,896
+0.07(+1.65%)
May 06, 2002
4.108
4.215
4.016
4.016
139,868
-0.07(-1.81%)
May 03, 2002
4.208
4.211
4.071
4.090
136,371
-0.12(-2.80%)
May 02, 2002
4.135
4.223
4.113
4.208
284,505
+0.06(+1.48%)
May 01, 2002
4.113
4.162
4.012
4.146
150,676
+0.03(+0.73%)
Apr 30, 2002
4.071
4.159
4.055
4.116
133,828
+0.01(+0.15%)
Apr 29, 2002
4.121
4.121
4.053
4.110
76,609
+0.01(+0.15%)
Apr 26, 2002
4.137
4.228
4.104
4.104
174,199
-0.02(-0.50%)
Apr 25, 2002
4.011
4.159
3.893
4.124
150,994
+0.11(+2.82%)
Apr 24, 2002
4.042
4.247
4.011
4.011
105,219
-0.06(-1.43%)
Apr 23, 2002
4.011
4.247
4.011
4.069
306,756
+0.12(+3.03%)
Apr 22, 2002
3.929
3.983
3.811
3.950
84,556
+0.06(+1.54%)
Apr 19, 2002
3.830
3.957
3.810
3.890
120,159
+0.04(+1.06%)
Apr 18, 2002
3.846
3.854
3.770
3.849
108,080
+0.01(+0.29%)
Apr 17, 2002
3.861
3.945
3.838
3.838
176,424
-0.05(-1.21%)
Apr 16, 2002
3.956
4.091
3.861
3.885
274,332
-0.05(-1.24%)
Apr 15, 2002
4.080
4.157
3.918
3.934
180,557
-0.11(-2.65%)
Apr 12, 2002
3.775
4.090
3.775
4.041
253,988
+0.25(+6.60%)
Apr 11, 2002
3.964
3.964
3.744
3.791
139,550
-0.18(-4.63%)
Apr 10, 2002
3.854
3.997
3.854
3.975
75,338
+0.15(+3.95%)
Apr 09, 2002
3.852
3.909
3.821
3.824
31,152
-0.02(-0.57%)
Apr 08, 2002
3.846
3.846
3.696
3.846
46,410
+0.01(+0.37%)
Apr 05, 2002
3.803
3.879
3.775
3.832
34,013
+0.03(+0.91%)
Apr 04, 2002
3.696
3.800
3.696
3.797
85,510
+0.11(+3.12%)
Apr 03, 2002
3.736
3.736
3.638
3.682
1,741,997
-0.04(-0.97%)
Apr 02, 2002
3.775
3.783
3.718
3.718
27,337
-0.06(-1.50%)
Apr 01, 2002
3.795
3.802
3.674
3.775
61,669
-0.02(-0.54%)
Mar 29, 2002
3.854
3.893
3.775
3.795
89,642
+0.00(+0.00%)
Mar 28, 2002
3.854
3.893
3.775
3.795
89,642
-0.03(-0.82%)
Mar 27, 2002
3.688
3.828
3.688
3.827
78,834
+0.15(+4.06%)
Mar 26, 2002
3.618
3.696
3.611
3.677
205,670
+0.09(+2.59%)
Mar 25, 2002
3.736
3.742
3.559
3.585
93,775
-0.15(-4.00%)
Mar 22, 2002
3.896
3.932
3.699
3.734
179,921
-0.16(-4.16%)
Mar 21, 2002
3.948
4.001
3.751
3.896
214,888
-0.03(-0.68%)
Mar 20, 2002
3.775
3.995
3.775
3.923
380,505
+0.15(+3.92%)
Mar 19, 2002
3.729
3.852
3.712
3.775
129,696
+0.08(+2.30%)
Mar 18, 2002
3.616
3.693
3.593
3.690
288,001
+0.08(+2.09%)
Mar 15, 2002
3.460
3.618
3.460
3.615
254,306
+0.04(+1.01%)
Mar 14, 2002
3.501
3.578
3.500
3.578
40,053
+0.09(+2.48%)
Mar 13, 2002
3.492
3.523
3.454
3.492
171,020
-0.03(-0.80%)
Mar 12, 2002
3.475
3.547
3.475
3.520
109,351
+0.06(+1.68%)
Mar 11, 2002
3.492
3.492
3.429
3.462
1,861,521
-0.05(-1.43%)
Mar 08, 2002
3.460
3.539
3.448
3.512
30,834
+0.03(+0.77%)
Mar 07, 2002
3.475
3.508
3.413
3.486
29,245
-0.00(-0.14%)
Mar 06, 2002
3.476
3.500
3.440
3.490
136,053
-0.02(-0.45%)
Mar 05, 2002
3.413
3.525
3.413
3.506
107,126
+0.06(+1.87%)
Mar 04, 2002
3.295
3.459
3.294
3.442
198,040
-0.01(-0.23%)
Mar 01, 2002
3.276
3.449
3.276
3.449
1,621,202
+0.16(+4.93%)
Feb 28, 2002
3.397
3.437
3.272
3.287
87,417
-0.10(-3.02%)
Feb 27, 2002
3.405
3.405
3.366
3.390
32,741
+0.00(+0.00%)
Feb 26, 2002
3.287
3.397
3.287
3.390
222,200
+0.07(+2.04%)
Feb 25, 2002
3.311
3.327
3.253
3.322
206,305
+0.03(+1.05%)
Feb 22, 2002
3.295
3.295
3.242
3.287
289,591
+0.00(+0.14%)
Feb 21, 2002
3.377
3.421
3.272
3.283
218,067
-0.09(-2.79%)
Feb 20, 2002
3.201
3.377
3.162
3.377
116,662
+0.20(+6.18%)
Feb 19, 2002
3.322
3.322
3.146
3.180
76,291
-0.14(-4.26%)
Feb 18, 2002
3.262
3.338
3.250
3.322
91,868
+0.00(+0.00%)
Feb 15, 2002
3.262
3.338
3.250
3.322
91,868
+0.08(+2.33%)
Feb 14, 2002
3.358
3.363
3.232
3.246
197,087
-0.11(-3.42%)
Feb 13, 2002
3.374
3.374
3.349
3.361
56,265
-0.00(-0.09%)
Feb 12, 2002
3.366
3.399
3.317
3.364
129,696
+0.02(+0.56%)
Feb 11, 2002
3.366
3.390
3.305
3.346
84,238
-0.02(-0.61%)
Feb 08, 2002
3.342
3.375
3.303
3.366
97,272
+0.02(+0.47%)
Feb 07, 2002
3.342
3.375
3.283
3.350
87,735
+0.02(+0.71%)
Feb 06, 2002
3.350
3.350
3.303
3.327
125,563
-0.04(-1.21%)
Feb 05, 2002
3.388
3.391
3.335
3.368
56,265
-0.02(-0.65%)
Feb 04, 2002
3.364
3.390
3.341
3.390
175,153
+0.03(+0.75%)
Feb 01, 2002
3.397
3.407
3.339
3.364
131,921
-0.05(-1.43%)
Jan 31, 2002
3.264
3.413
3.240
3.413
127,153
+0.13(+4.08%)
Jan 30, 2002
3.240
3.287
3.171
3.280
140,504
+0.06(+1.96%)
Jan 29, 2002
3.177
3.264
3.177
3.217
159,577
+0.00(+0.05%)
Jan 28, 2002
3.138
3.215
3.106
3.215
493,989
+0.08(+2.66%)
Jan 25, 2002
3.099
3.141
3.083
3.132
134,464
+0.02(+0.56%)
Jan 24, 2002
3.114
3.138
3.106
3.114
46,093
-0.03(-1.00%)
Jan 23, 2002
3.138
3.146
3.130
3.146
221,246
-0.02(-0.50%)
Jan 22, 2002
3.106
3.228
3.039
3.162
180,239
+0.06(+1.77%)
Jan 21, 2002
3.106
3.138
3.044
3.106
11,253,051
+0.00(+0.00%)
Jan 18, 2002
3.106
3.138
3.044
3.106
112,530
-0.04(-1.25%)
Jan 17, 2002
2.989
3.209
2.989
3.146
264,478
+0.20(+6.67%)
Jan 16, 2002
3.144
3.144
2.949
2.949
113,802
-0.18(-5.73%)
Jan 15, 2002
3.075
3.129
3.075
3.129
105,219
+0.09(+3.06%)
Jan 14, 2002
3.201
3.209
3.036
3.036
150,676
-0.15(-4.69%)
Jan 11, 2002
3.421
3.437
3.185
3.185
170,703
-0.24(-6.90%)
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.