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
Commercial Metals Company
(NY:
CMC
)
57.60
-0.27 (-0.47%)
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 (%)
Nov 28, 2003
1.104
1.115
1.104
1.109
205,945
+0.00(+0.16%)
Nov 26, 2003
1.113
1.117
1.084
1.108
407,250
-0.01(-0.46%)
Nov 25, 2003
1.072
1.113
1.067
1.113
554,603
+0.04(+3.49%)
Nov 24, 2003
1.058
1.075
1.045
1.075
501,231
+0.01(+1.34%)
Nov 21, 2003
1.052
1.066
1.051
1.061
332,413
+0.01(+1.19%)
Nov 20, 2003
1.055
1.060
1.047
1.048
541,840
-0.01(-0.73%)
Nov 19, 2003
1.015
1.057
1.015
1.056
562,145
+0.03(+3.33%)
Nov 18, 2003
1.064
1.064
1.021
1.022
400,869
-0.04(-3.89%)
Nov 17, 2003
1.039
1.064
1.023
1.064
454,241
+0.01(+1.11%)
Nov 14, 2003
1.077
1.077
1.048
1.052
513,994
-0.02(-1.77%)
Nov 13, 2003
1.073
1.076
1.058
1.071
574,907
-0.00(-0.40%)
Nov 12, 2003
1.070
1.070
1.055
1.075
832,485
+0.01(+0.89%)
Nov 11, 2003
1.079
1.079
1.059
1.066
604,494
-0.02(-1.98%)
Nov 10, 2003
1.111
1.113
1.083
1.087
887,017
-0.02(-1.98%)
Nov 07, 2003
1.117
1.120
1.113
1.109
301,086
-0.00(-0.43%)
Nov 06, 2003
1.084
1.114
1.076
1.114
590,571
+0.04(+3.40%)
Nov 05, 2003
1.070
1.079
1.065
1.077
313,269
+0.01(+0.89%)
Nov 04, 2003
1.070
1.079
1.066
1.068
670,629
+0.01(+0.81%)
Nov 03, 2003
1.076
1.082
1.056
1.059
815,081
-0.00(-0.41%)
Oct 31, 2003
1.073
1.082
1.064
1.064
494,850
-0.01(-0.88%)
Oct 30, 2003
1.065
1.074
1.063
1.073
353,298
+0.01(+0.73%)
Oct 29, 2003
1.060
1.070
1.044
1.065
529,077
+0.01(+0.49%)
Oct 28, 2003
1.032
1.060
1.032
1.060
688,033
+0.03(+2.93%)
Oct 27, 2003
1.017
1.039
1.017
1.030
448,439
+0.01(+1.10%)
Oct 24, 2003
1.031
1.031
1.007
1.019
402,609
-0.01(-1.21%)
Oct 23, 2003
1.023
1.033
1.003
1.031
717,619
+0.01(+0.55%)
Oct 22, 2003
1.034
1.038
1.026
1.026
647,423
-0.01(-1.24%)
Oct 21, 2003
1.034
1.066
1.034
1.039
2,127,333
+0.01(+1.05%)
Oct 20, 2003
1.040
1.051
0.9916
1.028
1,357,501
-0.01(-1.12%)
Oct 17, 2003
1.030
1.066
1.006
1.039
1,141,693
+0.01(+1.22%)
Oct 16, 2003
0.9731
1.050
0.9731
1.027
2,338,500
+0.05(+5.58%)
Oct 15, 2003
0.9373
0.9752
0.9300
0.9726
1,576,210
+0.03(+3.48%)
Oct 14, 2003
0.8989
0.9416
0.8989
0.9399
961,853
+0.04(+4.55%)
Oct 13, 2003
0.8610
0.8976
0.8610
0.8989
388,686
+0.04(+4.40%)
Oct 10, 2003
0.8735
0.8800
0.8524
0.8610
324,872
-0.02(-2.39%)
Oct 09, 2003
0.8468
0.8873
0.8468
0.8821
544,741
+0.04(+4.55%)
Oct 08, 2003
0.8705
0.8705
0.8390
0.8438
543,580
-0.02(-2.44%)
Oct 07, 2003
0.8606
0.8744
0.8563
0.8649
370,122
+0.00(+0.25%)
Oct 06, 2003
0.8520
0.8649
0.8498
0.8627
335,314
+0.01(+0.70%)
Oct 03, 2003
0.8403
0.8571
0.8403
0.8567
362,000
+0.02(+2.90%)
Oct 02, 2003
0.8313
0.8399
0.8209
0.8326
293,545
+0.00(+0.52%)
Oct 01, 2003
0.7925
0.8287
0.7925
0.8283
488,468
+0.04(+4.63%)
Sep 30, 2003
0.7929
0.8071
0.7908
0.7916
752,427
-0.00(-0.49%)
Sep 29, 2003
0.7852
0.7959
0.7791
0.7955
299,926
+0.01(+1.54%)
Sep 26, 2003
0.7834
0.7955
0.7817
0.7834
363,740
+0.00(+0.17%)
Sep 25, 2003
0.8110
0.8127
0.7822
0.7822
286,003
-0.03(-3.35%)
Sep 24, 2003
0.8153
0.8304
0.8140
0.8093
294,705
-0.01(-0.69%)
Sep 23, 2003
0.8149
0.8240
0.8145
0.8149
210,006
-0.00(-0.05%)
Sep 22, 2003
0.8166
0.8231
0.8102
0.8153
347,497
-0.01(-0.68%)
Sep 19, 2003
0.8166
0.8339
0.8102
0.8209
654,965
-0.00(-0.47%)
Sep 18, 2003
0.8196
0.8248
0.8196
0.8248
609,135
+0.00(+0.10%)
Sep 17, 2003
0.8468
0.8468
0.8171
0.8240
395,067
-0.03(-3.43%)
Sep 16, 2003
0.8339
0.8563
0.8442
0.8533
375,923
+0.02(+2.33%)
Sep 15, 2003
0.8373
0.8386
0.8171
0.8339
522,116
+0.00(+0.10%)
Sep 12, 2003
0.8184
0.8343
0.8106
0.8330
233,211
+0.01(+1.52%)
Sep 11, 2003
0.8033
0.8270
0.8033
0.8205
222,769
+0.01(+1.49%)
Sep 10, 2003
0.8399
0.8399
0.8080
0.8084
504,132
-0.03(-4.04%)
Sep 09, 2003
0.8563
0.8602
0.8403
0.8425
190,282
-0.01(-1.56%)
Sep 08, 2003
0.8399
0.8662
0.8382
0.8558
328,933
+0.02(+2.16%)
Sep 05, 2003
0.8425
0.8614
0.8373
0.8377
285,423
-0.01(-1.07%)
Sep 04, 2003
0.8330
0.8597
0.8261
0.8468
297,606
+0.02(+2.02%)
Sep 03, 2003
0.8455
0.8502
0.8300
0.8300
328,933
-0.02(-2.33%)
Sep 02, 2003
0.8511
0.8576
0.8459
0.8498
308,628
-0.00(-0.30%)
Aug 29, 2003
0.8326
0.8524
0.8313
0.8524
196,663
+0.02(+2.12%)
Aug 28, 2003
0.8240
0.8352
0.8227
0.8347
281,362
+0.00(+0.52%)
Aug 27, 2003
0.8231
0.8356
0.8188
0.8304
321,391
+0.01(+0.89%)
Aug 26, 2003
0.8149
0.8231
0.7834
0.8231
887,597
+0.01(+0.74%)
Aug 25, 2003
0.8317
0.8317
0.8050
0.8171
328,933
-0.02(-1.91%)
Aug 22, 2003
0.8558
0.8593
0.8287
0.8330
344,016
-0.02(-2.18%)
Aug 21, 2003
0.8533
0.8571
0.8489
0.8515
262,218
-0.00(-0.20%)
Aug 20, 2003
0.8403
0.8533
0.8360
0.8533
427,555
+0.01(+1.02%)
Aug 19, 2003
0.8265
0.8446
0.8218
0.8446
342,856
+0.02(+2.19%)
Aug 18, 2003
0.8102
0.8274
0.8097
0.8265
330,093
+0.02(+2.08%)
Aug 15, 2003
0.8140
0.8140
0.8080
0.8097
436,257
+0.00(+0.00%)
Aug 14, 2003
0.7804
0.8097
0.7757
0.8097
370,122
+0.03(+3.81%)
Aug 13, 2003
0.7791
0.7865
0.7761
0.7800
249,455
+0.00(+0.11%)
Aug 12, 2003
0.7541
0.7796
0.7524
0.7791
436,257
+0.02(+3.31%)
Aug 11, 2003
0.7391
0.7554
0.7240
0.7541
511,093
+0.02(+2.28%)
Aug 08, 2003
0.7382
0.7472
0.7339
0.7373
157,214
-0.00(-0.12%)
Aug 07, 2003
0.7395
0.7438
0.7279
0.7382
266,859
-0.00(-0.17%)
Aug 06, 2003
0.7563
0.7597
0.7395
0.7395
281,942
-0.02(-2.11%)
Aug 05, 2003
0.7554
0.7641
0.7541
0.7554
631,760
+0.00(+0.17%)
Aug 04, 2003
0.7455
0.7554
0.7408
0.7541
582,449
+0.01(+0.86%)
Aug 01, 2003
0.7735
0.7757
0.7477
0.7477
366,061
-0.03(-3.61%)
Jul 31, 2003
0.7735
0.7839
0.7714
0.7757
365,481
+0.00(+0.00%)
Jul 30, 2003
0.7662
0.7757
0.7610
0.7757
334,154
+0.01(+1.58%)
Jul 29, 2003
0.7507
0.7636
0.7408
0.7636
365,481
+0.02(+2.07%)
Jul 28, 2003
0.7516
0.7576
0.7438
0.7481
374,763
-0.00(-0.40%)
Jul 25, 2003
0.7464
0.7541
0.7464
0.7511
322,551
+0.00(+0.06%)
Jul 24, 2003
0.7524
0.7580
0.7468
0.7507
263,958
+0.00(+0.06%)
Jul 23, 2003
0.7697
0.7697
0.7434
0.7503
318,490
-0.01(-1.69%)
Jul 22, 2003
0.7563
0.7636
0.7468
0.7632
494,269
+0.01(+1.20%)
Jul 21, 2003
0.7679
0.7688
0.7507
0.7541
227,410
-0.02(-2.07%)
Jul 18, 2003
0.7675
0.7718
0.7563
0.7701
158,375
+0.00(+0.62%)
Jul 17, 2003
0.7649
0.7722
0.7623
0.7653
312,689
+0.00(+0.28%)
Jul 16, 2003
0.7757
0.7757
0.7610
0.7632
365,481
-0.01(-1.61%)
Jul 15, 2003
0.7761
0.7783
0.7636
0.7757
264,538
+0.00(+0.22%)
Jul 14, 2003
0.7757
0.7778
0.7705
0.7740
289,484
+0.00(+0.06%)
Jul 11, 2003
0.7722
0.7757
0.7671
0.7735
279,042
+0.00(+0.17%)
Jul 10, 2003
0.7809
0.7809
0.7714
0.7722
288,324
-0.01(-1.27%)
Jul 09, 2003
0.7839
0.7843
0.7585
0.7822
2,216,673
-0.00(-0.22%)
Jul 08, 2003
0.7925
0.7925
0.7783
0.7839
330,673
-0.01(-1.36%)
Jul 07, 2003
0.7882
0.7955
0.7826
0.7947
355,619
+0.01(+1.10%)
Jul 03, 2003
0.7865
0.7890
0.7757
0.7860
272,080
-0.01(-0.76%)
Jul 02, 2003
0.7890
0.8037
0.7886
0.7921
479,186
+0.00(+0.44%)
Jul 01, 2003
0.7580
0.7899
0.7563
0.7886
630,020
+0.02(+2.87%)
Jun 30, 2003
0.7813
0.7813
0.7666
0.7666
490,789
-0.02(-2.15%)
Jun 27, 2003
0.7649
0.7830
0.7649
0.7834
581,289
+0.02(+2.13%)
Jun 26, 2003
0.7619
0.7757
0.7585
0.7671
352,138
+0.01(+0.68%)
Jun 25, 2003
0.7692
0.7692
0.7541
0.7619
550,542
-0.01(-1.23%)
Jun 24, 2003
0.7791
0.7860
0.7705
0.7714
263,378
-0.01(-1.00%)
Jun 23, 2003
0.7813
0.7826
0.7731
0.7791
298,186
-0.00(-0.55%)
Jun 20, 2003
0.7822
0.7895
0.7796
0.7834
362,580
+0.01(+0.89%)
Jun 19, 2003
0.7951
0.8037
0.7766
0.7766
235,532
-0.02(-2.07%)
Jun 18, 2003
0.7972
0.7998
0.7882
0.7929
176,359
-0.01(-0.92%)
Jun 17, 2003
0.7947
0.8003
0.7714
0.8003
1,881,938
+0.01(+0.70%)
Jun 16, 2003
0.7882
0.7964
0.7869
0.7947
350,397
+0.01(+1.10%)
Jun 13, 2003
0.7972
0.7985
0.7852
0.7860
487,308
-0.01(-1.19%)
Jun 12, 2003
0.8050
0.8050
0.7929
0.7955
233,791
-0.01(-0.75%)
Jun 11, 2003
0.7929
0.8037
0.7878
0.8015
343,436
+0.00(+0.54%)
Jun 10, 2003
0.7886
0.7981
0.7826
0.7972
471,064
+0.01(+1.48%)
Jun 09, 2003
0.7886
0.7985
0.7839
0.7856
171,138
-0.01(-1.03%)
Jun 06, 2003
0.7994
0.8059
0.7929
0.7938
503,551
-0.01(-0.70%)
Jun 05, 2003
0.7968
0.8020
0.7925
0.7994
248,875
+0.00(+0.32%)
Jun 04, 2003
0.7929
0.8033
0.7834
0.7968
568,526
+0.01(+1.32%)
Jun 03, 2003
0.7740
0.7886
0.7714
0.7865
283,102
+0.01(+1.45%)
Jun 02, 2003
0.7684
0.7753
0.7658
0.7753
550,542
+0.00(+0.62%)
May 30, 2003
0.7580
0.7748
0.7572
0.7705
635,241
+0.01(+1.71%)
May 29, 2003
0.7391
0.7602
0.7352
0.7576
702,536
+0.02(+2.87%)
May 28, 2003
0.7412
0.7412
0.7326
0.7365
596,372
-0.00(-0.58%)
May 27, 2003
0.7369
0.7416
0.7326
0.7408
609,715
+0.00(+0.23%)
May 23, 2003
0.7352
0.7391
0.7270
0.7391
563,885
+0.00(+0.59%)
May 22, 2003
0.7416
0.7429
0.7309
0.7348
847,568
-0.01(-0.93%)
May 21, 2003
0.7524
0.7524
0.7395
0.7416
238,433
-0.01(-1.43%)
May 20, 2003
0.7537
0.7550
0.7429
0.7524
211,166
+0.00(+0.40%)
May 19, 2003
0.7546
0.7619
0.7460
0.7494
391,587
-0.00(-0.63%)
May 16, 2003
0.7757
0.7778
0.7541
0.7541
1,124,870
-0.03(-3.42%)
May 15, 2003
0.7947
0.7964
0.7774
0.7809
460,622
-0.02(-2.00%)
May 14, 2003
0.8007
0.8097
0.7959
0.7968
835,965
-0.00(-0.43%)
May 13, 2003
0.7830
0.8033
0.7813
0.8003
896,299
+0.02(+2.88%)
May 12, 2003
0.7602
0.7800
0.7567
0.7778
515,734
+0.02(+2.91%)
May 09, 2003
0.7304
0.7589
0.7304
0.7559
569,686
+0.03(+3.48%)
May 08, 2003
0.7102
0.7304
0.7089
0.7304
758,808
+0.02(+2.54%)
May 07, 2003
0.7024
0.7123
0.6998
0.7123
448,439
+0.01(+1.04%)
May 06, 2003
0.6861
0.7136
0.6861
0.7050
1,091,222
+0.02(+3.09%)
May 05, 2003
0.6960
0.6981
0.6805
0.6839
621,898
-0.01(-1.73%)
May 02, 2003
0.6615
0.6964
0.6611
0.6960
623,058
+0.03(+5.28%)
May 01, 2003
0.6658
0.6658
0.6585
0.6611
707,177
-0.01(-0.78%)
Apr 30, 2003
0.6593
0.6723
0.6559
0.6662
660,766
+0.01(+1.05%)
Apr 29, 2003
0.6563
0.6710
0.6529
0.6593
416,532
+0.00(+0.46%)
Apr 28, 2003
0.6542
0.6572
0.6524
0.6563
327,192
+0.00(+0.66%)
Apr 25, 2003
0.6546
0.6572
0.6438
0.6520
332,994
-0.00(-0.33%)
Apr 24, 2003
0.6641
0.6645
0.6499
0.6542
463,523
-0.01(-1.49%)
Apr 23, 2003
0.6499
0.6688
0.6464
0.6641
352,718
+0.01(+2.19%)
Apr 22, 2003
0.6520
0.6563
0.6451
0.6499
260,477
-0.00(-0.33%)
Apr 21, 2003
0.6387
0.6550
0.6356
0.6520
420,013
+0.01(+1.75%)
Apr 17, 2003
0.6408
0.6421
0.6318
0.6408
434,516
+0.01(+1.02%)
Apr 16, 2003
0.6399
0.6412
0.6296
0.6343
329,513
-0.00(-0.54%)
Apr 15, 2003
0.6374
0.6447
0.6309
0.6378
278,461
+0.00(+0.00%)
Apr 14, 2003
0.6330
0.6404
0.6292
0.6378
358,519
+0.00(+0.75%)
Apr 11, 2003
0.6326
0.6369
0.6249
0.6330
556,923
+0.00(+0.41%)
Apr 10, 2003
0.6292
0.6335
0.6274
0.6305
294,125
-0.00(-0.14%)
Apr 09, 2003
0.6283
0.6412
0.6283
0.6313
592,891
+0.00(+0.21%)
Apr 08, 2003
0.6374
0.6374
0.6249
0.6300
971,716
-0.01(-1.48%)
Apr 07, 2003
0.6313
0.6434
0.6279
0.6395
516,894
+0.01(+2.34%)
Apr 04, 2003
0.6231
0.6296
0.6218
0.6249
447,859
-0.00(-0.07%)
Apr 03, 2003
0.6296
0.6296
0.6206
0.6253
384,045
+0.00(+0.00%)
Apr 02, 2003
0.6188
0.6253
0.6119
0.6253
446,699
+0.01(+1.19%)
Apr 01, 2003
0.6012
0.6180
0.5977
0.6180
280,202
+0.02(+2.80%)
Mar 31, 2003
0.6141
0.6149
0.6007
0.6012
543,580
-0.01(-2.17%)
Mar 28, 2003
0.6081
0.6162
0.6068
0.6145
355,619
+0.01(+1.78%)
Mar 27, 2003
0.5960
0.6076
0.5960
0.6037
391,006
+0.01(+0.94%)
Mar 26, 2003
0.6012
0.6033
0.5912
0.5981
568,526
-0.00(-0.14%)
Mar 25, 2003
0.5990
0.6042
0.5947
0.5990
351,558
+0.00(+0.14%)
Mar 24, 2003
0.6098
0.6111
0.5956
0.5981
504,712
-0.01(-1.21%)
Mar 21, 2003
0.5895
0.6119
0.5887
0.6055
1,595,934
+0.03(+4.46%)
Mar 20, 2003
0.5934
0.5977
0.5744
0.5796
431,615
-0.02(-2.54%)
Mar 19, 2003
0.5891
0.6033
0.5839
0.5947
1,217,110
+0.01(+1.84%)
Mar 18, 2003
0.5887
0.5887
0.5731
0.5839
313,269
+0.00(+0.67%)
Mar 17, 2003
0.5568
0.5800
0.5546
0.5800
324,292
+0.02(+3.38%)
Mar 14, 2003
0.5563
0.5658
0.5550
0.5611
176,359
+0.01(+1.32%)
Mar 13, 2003
0.5559
0.5598
0.5538
0.5538
181,580
+0.00(+0.00%)
Mar 12, 2003
0.5602
0.5632
0.5525
0.5538
220,449
-0.01(-1.31%)
Mar 11, 2003
0.5710
0.5731
0.5607
0.5611
149,673
-0.01(-1.36%)
Mar 10, 2003
0.5663
0.5766
0.5641
0.5688
429,295
+0.01(+1.23%)
Mar 07, 2003
0.5516
0.5650
0.5516
0.5619
113,125
+0.01(+1.88%)
Mar 06, 2003
0.5710
0.5710
0.5512
0.5516
438,577
-0.02(-3.47%)
Mar 05, 2003
0.5788
0.5831
0.5645
0.5714
426,974
-0.01(-1.49%)
Mar 04, 2003
0.5925
0.5964
0.5800
0.5800
284,263
-0.01(-1.90%)
Mar 03, 2003
0.6033
0.6068
0.5900
0.5912
298,186
-0.02(-2.49%)
Feb 28, 2003
0.6016
0.6093
0.6003
0.6063
218,128
+0.01(+0.86%)
Feb 27, 2003
0.5986
0.6046
0.5968
0.6012
118,926
+0.01(+0.87%)
Feb 26, 2003
0.6033
0.6055
0.5943
0.5960
157,214
-0.01(-1.21%)
Feb 25, 2003
0.5986
0.6076
0.5925
0.6033
632,340
+0.00(+0.79%)
Feb 24, 2003
0.6098
0.6102
0.5968
0.5986
497,170
-0.01(-1.49%)
Feb 21, 2003
0.6033
0.6119
0.6033
0.6076
317,330
+0.00(+0.71%)
Feb 20, 2003
0.6106
0.6106
0.6029
0.6033
769,831
-0.01(-1.06%)
Feb 19, 2003
0.6137
0.6184
0.6081
0.6098
135,750
-0.01(-1.32%)
Feb 18, 2003
0.6137
0.6201
0.6132
0.6180
239,593
+0.01(+1.41%)
Feb 14, 2003
0.6076
0.6180
0.6076
0.6093
402,029
+0.00(+0.35%)
Feb 13, 2003
0.6162
0.6162
0.6029
0.6072
450,180
-0.01(-1.19%)
Feb 12, 2003
0.6162
0.6201
0.6145
0.6145
414,792
-0.00(-0.28%)
Feb 11, 2003
0.6076
0.6227
0.6076
0.6162
242,493
+0.00(+0.70%)
Feb 10, 2003
0.6012
0.6119
0.5990
0.6119
658,446
+0.01(+1.79%)
Feb 07, 2003
0.6068
0.6145
0.6012
0.6012
485,567
-0.01(-0.92%)
Feb 06, 2003
0.6292
0.6322
0.6068
0.6068
992,600
-0.02(-3.89%)
Feb 05, 2003
0.6524
0.6568
0.6270
0.6313
782,594
-0.02(-2.59%)
Feb 04, 2003
0.6274
0.6520
0.6236
0.6481
940,969
+0.03(+4.16%)
Feb 03, 2003
0.6270
0.6309
0.6223
0.6223
528,497
-0.00(-0.76%)
Jan 31, 2003
0.6227
0.6279
0.6171
0.6270
554,023
+0.00(+0.69%)
Jan 30, 2003
0.6249
0.6253
0.6154
0.6227
706,597
-0.00(-0.41%)
Jan 29, 2003
0.6292
0.6330
0.6206
0.6253
636,981
-0.00(-0.62%)
Jan 28, 2003
0.6206
0.6330
0.6201
0.6292
439,737
+0.01(+1.25%)
Jan 27, 2003
0.6378
0.6378
0.6141
0.6214
501,231
-0.02(-2.57%)
Jan 24, 2003
0.6421
0.6425
0.6378
0.6378
456,561
-0.00(-0.74%)
Jan 23, 2003
0.6499
0.6589
0.6425
0.6425
475,125
-0.01(-1.13%)
Jan 22, 2003
0.6568
0.6636
0.6473
0.6499
549,962
-0.01(-1.05%)
Jan 21, 2003
0.6684
0.6684
0.6555
0.6568
438,577
-0.01(-1.87%)
Jan 17, 2003
0.6817
0.6848
0.6688
0.6692
687,452
-0.01(-2.08%)
Jan 16, 2003
0.6757
0.6878
0.6740
0.6835
619,577
+0.01(+1.15%)
Jan 15, 2003
0.6861
0.6861
0.6744
0.6757
407,830
-0.01(-1.57%)
Jan 14, 2003
0.6843
0.6912
0.6740
0.6865
381,724
-0.00(-0.44%)
Jan 13, 2003
0.6869
0.6895
0.6787
0.6895
332,413
+0.00(+0.38%)
Jan 10, 2003
0.6938
0.6981
0.6830
0.6869
472,225
-0.00(-0.38%)
Jan 09, 2003
0.6830
0.7003
0.6830
0.6895
795,356
+0.01(+0.95%)
Jan 08, 2003
0.6886
0.6908
0.6744
0.6830
324,292
-0.01(-1.43%)
Jan 07, 2003
0.7033
0.7042
0.6852
0.6929
432,776
-0.01(-1.29%)
Jan 06, 2003
0.7003
0.7024
0.6977
0.7020
250,035
+0.00(+0.56%)
Jan 03, 2003
0.7024
0.7033
0.6981
0.6981
330,093
-0.00(-0.61%)
Jan 02, 2003
0.7020
0.7033
0.6994
0.7024
324,292
+0.00(+0.37%)
Dec 31, 2002
0.6835
0.7110
0.6835
0.6998
788,395
+0.02(+2.40%)
Dec 30, 2002
0.6994
0.7003
0.6830
0.6835
652,065
-0.02(-2.40%)
Dec 27, 2002
0.6960
0.7033
0.6960
0.7003
304,567
+0.00(+0.49%)
Dec 26, 2002
0.6964
0.7033
0.6947
0.6968
329,513
+0.00(+0.37%)
Dec 24, 2002
0.6998
0.6998
0.6895
0.6942
173,458
-0.01(-0.80%)
Dec 23, 2002
0.7089
0.7110
0.6981
0.6998
366,061
-0.01(-1.52%)
Dec 20, 2002
0.6960
0.7158
0.6960
0.7106
884,116
+0.01(+1.48%)
Dec 19, 2002
0.6917
0.7054
0.6899
0.7003
443,798
+0.01(+0.99%)
Dec 18, 2002
0.6830
0.6986
0.6680
0.6934
648,004
-0.00(-0.37%)
Dec 17, 2002
0.7253
0.7253
0.6942
0.6960
413,631
-0.03(-4.61%)
Dec 16, 2002
0.7024
0.7296
0.6968
0.7296
373,022
+0.03(+3.87%)
Dec 13, 2002
0.7179
0.7179
0.6938
0.7024
721,680
-0.02(-2.74%)
Dec 12, 2002
0.7110
0.7304
0.7089
0.7223
318,490
+0.01(+1.58%)
Dec 11, 2002
0.7037
0.7218
0.6986
0.7110
281,942
+0.01(+0.73%)
Dec 10, 2002
0.6955
0.7110
0.6895
0.7059
460,042
+0.01(+1.68%)
Dec 09, 2002
0.7037
0.7037
0.6878
0.6942
402,609
-0.00(-0.62%)
Dec 06, 2002
0.7007
0.7020
0.6981
0.6986
279,622
-0.01(-0.80%)
Dec 05, 2002
0.7106
0.7106
0.6986
0.7042
161,855
-0.01(-0.91%)
Dec 04, 2002
0.7132
0.7171
0.7059
0.7106
839,446
-0.00(-0.24%)
Dec 03, 2002
0.7119
0.7270
0.7067
0.7123
236,692
-0.00(-0.48%)
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.