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
Exelixis Inc
(NQ:
EXEL
)
21.93
-1.54 (-6.54%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 1, 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 (%)
Jun 30, 2003
7.100
7.280
6.650
6.890
1,060,500
-0.23(-3.23%)
Jun 27, 2003
7.110
7.350
7.100
7.120
288,757
-0.05(-0.70%)
Jun 26, 2003
7.330
7.330
7.110
7.170
396,900
-0.02(-0.26%)
Jun 25, 2003
7.100
7.360
6.930
7.189
361,000
-0.04(-0.57%)
Jun 24, 2003
7.130
7.500
7.130
7.230
289,800
-0.09(-1.23%)
Jun 23, 2003
7.110
7.320
7.000
7.320
880,700
+0.21(+2.95%)
Jun 20, 2003
7.460
7.500
7.100
7.110
2,430,300
-0.19(-2.60%)
Jun 19, 2003
7.990
8.000
7.130
7.300
1,220,200
-0.75(-9.32%)
Jun 18, 2003
8.400
8.470
8.000
8.050
247,100
-0.22(-2.66%)
Jun 17, 2003
8.800
8.950
8.220
8.270
278,900
-0.43(-4.94%)
Jun 16, 2003
8.700
9.400
8.390
8.700
353,400
-0.10(-1.15%)
Jun 13, 2003
8.640
9.200
8.530
8.801
425,800
-0.58(-6.17%)
Jun 12, 2003
8.800
9.750
8.660
9.380
822,400
+0.60(+6.83%)
Jun 11, 2003
7.750
8.780
7.700
8.780
878,300
+1.15(+15.07%)
Jun 10, 2003
8.020
8.280
7.510
7.630
257,900
-0.25(-3.21%)
Jun 09, 2003
7.660
8.200
7.669
7.883
165,279
+0.22(+2.91%)
Jun 06, 2003
8.420
9.070
7.320
7.660
548,600
-0.61(-7.38%)
Jun 05, 2003
7.390
8.350
7.390
8.270
313,200
+0.85(+11.46%)
Jun 04, 2003
7.150
7.610
7.150
7.420
369,500
+0.14(+1.92%)
Jun 03, 2003
7.820
7.820
7.140
7.280
554,600
-0.66(-8.31%)
Jun 02, 2003
8.160
8.890
7.840
7.940
518,900
-0.13(-1.61%)
May 30, 2003
8.100
8.170
7.580
8.070
830,400
-0.02(-0.25%)
May 29, 2003
8.050
8.170
8.000
8.090
347,600
+0.06(+0.75%)
May 28, 2003
8.130
8.150
7.950
8.030
385,300
+0.00(+0.00%)
May 27, 2003
8.180
8.300
7.950
8.030
518,900
-0.04(-0.50%)
May 23, 2003
7.920
8.140
7.870
8.070
505,400
+0.17(+2.15%)
May 22, 2003
7.570
7.910
7.480
7.900
364,800
+0.26(+3.40%)
May 21, 2003
7.540
7.680
7.350
7.640
276,400
+0.08(+1.06%)
May 20, 2003
7.240
7.570
7.240
7.560
181,200
+0.29(+3.99%)
May 19, 2003
7.710
8.000
7.200
7.270
327,700
-0.41(-5.34%)
May 16, 2003
7.720
8.000
7.620
7.680
319,100
-0.32(-4.00%)
May 15, 2003
7.940
8.100
7.870
8.000
236,100
+0.02(+0.25%)
May 14, 2003
7.740
8.090
7.740
7.980
330,100
+0.11(+1.40%)
May 13, 2003
7.820
7.900
7.690
7.870
286,800
-0.03(-0.38%)
May 12, 2003
7.630
8.000
7.630
7.900
193,800
+0.26(+3.40%)
May 09, 2003
7.710
7.850
7.590
7.640
201,110
-0.11(-1.42%)
May 08, 2003
8.330
8.390
7.750
7.750
252,200
-0.58(-6.96%)
May 07, 2003
8.370
8.690
8.230
8.330
108,600
-0.15(-1.77%)
May 06, 2003
9.370
9.410
8.390
8.480
910,700
-0.74(-8.03%)
May 05, 2003
8.430
9.370
8.390
9.220
524,600
+0.60(+6.96%)
May 02, 2003
8.520
8.750
8.460
8.620
287,300
+0.01(+0.12%)
May 01, 2003
8.490
8.650
8.390
8.610
295,200
+0.09(+1.07%)
Apr 30, 2003
8.250
8.520
8.120
8.519
304,200
+0.27(+3.26%)
Apr 29, 2003
8.100
8.600
8.000
8.250
565,700
+0.16(+1.98%)
Apr 28, 2003
7.700
8.100
7.670
8.090
141,500
+0.41(+5.34%)
Apr 25, 2003
7.720
7.900
7.650
7.680
87,100
-0.03(-0.39%)
Apr 24, 2003
7.960
8.000
7.560
7.710
213,800
-0.26(-3.26%)
Apr 23, 2003
7.480
8.000
7.460
7.970
301,700
+0.47(+6.27%)
Apr 22, 2003
7.370
7.510
7.250
7.500
246,600
+0.10(+1.35%)
Apr 21, 2003
7.290
7.420
7.290
7.400
104,100
+0.10(+1.37%)
Apr 17, 2003
7.240
7.370
6.960
7.300
90,800
+0.14(+1.96%)
Apr 16, 2003
7.460
7.470
6.850
7.160
132,600
-0.26(-3.50%)
Apr 15, 2003
7.400
7.450
7.100
7.420
180,600
-0.05(-0.67%)
Apr 14, 2003
7.470
7.500
7.260
7.470
113,800
-0.13(-1.71%)
Apr 11, 2003
7.120
7.600
7.010
7.600
388,000
+0.06(+0.80%)
Apr 10, 2003
7.120
7.540
7.010
7.540
101,500
+0.42(+5.90%)
Apr 09, 2003
7.540
7.560
7.000
7.120
317,600
-0.42(-5.57%)
Apr 08, 2003
7.060
7.540
6.960
7.540
91,100
+0.41(+5.75%)
Apr 07, 2003
7.160
7.550
7.030
7.130
161,200
+0.06(+0.85%)
Apr 04, 2003
7.140
7.350
7.070
7.070
112,300
-0.17(-2.35%)
Apr 03, 2003
7.350
7.350
6.900
7.240
183,500
+0.16(+2.26%)
Apr 02, 2003
6.860
7.150
6.700
7.080
152,500
+0.36(+5.34%)
Apr 01, 2003
6.560
6.880
6.520
6.721
134,400
+0.07(+1.07%)
Mar 31, 2003
6.500
7.290
6.350
6.650
360,621
+0.20(+3.10%)
Mar 28, 2003
6.689
7.020
6.450
6.450
229,211
-0.20(-3.01%)
Mar 27, 2003
6.290
6.690
6.000
6.650
179,150
+0.38(+6.06%)
Mar 26, 2003
6.100
6.320
6.100
6.270
117,378
+0.16(+2.60%)
Mar 25, 2003
6.250
6.290
5.750
6.111
35,580,000
-0.14(-2.22%)
Mar 24, 2003
6.490
6.500
6.150
6.250
207,133
-0.30(-4.58%)
Mar 21, 2003
6.670
6.840
6.550
6.550
591,612
-0.07(-1.06%)
Mar 20, 2003
6.370
6.670
6.020
6.620
155,535
+0.18(+2.80%)
Mar 19, 2003
6.820
6.850
6.000
6.440
252,328
-0.36(-5.29%)
Mar 18, 2003
5.950
6.800
5.930
6.800
835,419
+0.56(+8.97%)
Mar 17, 2003
5.710
6.790
5.700
6.240
245,899
+0.60(+10.64%)
Mar 14, 2003
5.750
5.970
5.520
5.640
121,533
-0.15(-2.59%)
Mar 13, 2003
5.220
5.830
5.180
5.790
94,600
+0.62(+11.99%)
Mar 12, 2003
5.150
5.230
5.010
5.170
104,300
-0.04(-0.77%)
Mar 11, 2003
5.310
5.430
5.100
5.210
60,800
-0.06(-1.14%)
Mar 10, 2003
5.430
5.540
5.250
5.270
69,900
-0.16(-2.95%)
Mar 07, 2003
5.480
5.620
5.410
5.430
38,700
-0.18(-3.21%)
Mar 06, 2003
5.940
5.940
5.500
5.610
77,800
-0.23(-3.94%)
Mar 05, 2003
5.730
5.920
5.720
5.840
51,000
+0.12(+2.10%)
Mar 04, 2003
6.000
6.030
5.720
5.720
57,900
-0.27(-4.51%)
Mar 03, 2003
5.760
6.000
5.690
5.990
151,000
+0.22(+3.81%)
Feb 28, 2003
5.720
6.170
5.720
5.770
368,400
+0.03(+0.52%)
Feb 27, 2003
5.550
5.750
5.410
5.740
84,100
+0.28(+5.13%)
Feb 26, 2003
5.600
5.660
5.450
5.460
57,100
-0.15(-2.67%)
Feb 25, 2003
5.420
5.700
5.050
5.610
95,000
+0.23(+4.28%)
Feb 24, 2003
5.450
5.800
5.260
5.380
190,800
-0.05(-0.92%)
Feb 21, 2003
5.460
5.500
5.250
5.430
69,700
+0.05(+0.93%)
Feb 20, 2003
5.590
5.660
5.260
5.380
88,300
-0.10(-1.82%)
Feb 19, 2003
5.760
5.800
5.350
5.480
90,600
-0.13(-2.32%)
Feb 18, 2003
5.720
5.780
5.450
5.610
163,900
-0.01(-0.18%)
Feb 14, 2003
5.460
5.740
5.400
5.620
50,300
+0.19(+3.50%)
Feb 13, 2003
5.300
5.460
5.250
5.430
88,000
+0.13(+2.45%)
Feb 12, 2003
5.350
5.460
5.210
5.300
87,200
-0.05(-0.93%)
Feb 11, 2003
5.350
5.350
5.040
5.350
130,000
+0.00(+0.00%)
Feb 10, 2003
5.830
5.830
5.060
5.350
96,100
-0.26(-4.63%)
Feb 07, 2003
5.650
5.880
5.500
5.610
184,500
-0.16(-2.77%)
Feb 06, 2003
5.640
6.000
5.520
5.770
96,100
+0.02(+0.35%)
Feb 05, 2003
6.020
6.060
5.740
5.750
172,100
-0.22(-3.69%)
Feb 04, 2003
6.080
6.080
5.630
5.970
167,700
-0.16(-2.61%)
Feb 03, 2003
6.450
6.450
6.080
6.130
82,800
-0.33(-5.11%)
Jan 31, 2003
6.760
6.820
6.450
6.460
172,100
-0.37(-5.42%)
Jan 30, 2003
6.540
6.970
6.320
6.830
235,444
+0.31(+4.75%)
Jan 29, 2003
6.450
6.750
6.400
6.520
365,100
+0.06(+0.93%)
Jan 28, 2003
6.790
6.830
6.400
6.460
310,600
-0.29(-4.23%)
Jan 27, 2003
7.110
7.220
6.700
6.745
269,100
-0.38(-5.40%)
Jan 24, 2003
7.511
7.560
6.980
7.130
276,100
-0.40(-5.31%)
Jan 23, 2003
7.490
7.770
7.000
7.530
425,300
+0.03(+0.40%)
Jan 22, 2003
7.680
7.830
7.470
7.500
273,900
-0.28(-3.60%)
Jan 21, 2003
7.600
7.800
7.480
7.780
140,200
+0.10(+1.30%)
Jan 17, 2003
7.730
7.770
7.470
7.680
144,400
-0.08(-1.03%)
Jan 16, 2003
7.850
7.890
7.650
7.760
216,400
-0.14(-1.77%)
Jan 15, 2003
7.940
7.950
7.800
7.900
236,800
+0.01(+0.13%)
Jan 14, 2003
7.600
7.940
7.540
7.890
360,500
+0.24(+3.14%)
Jan 13, 2003
7.700
7.780
7.400
7.650
445,900
-0.02(-0.26%)
Jan 10, 2003
7.330
8.000
7.260
7.670
227,800
+0.36(+4.92%)
Jan 09, 2003
7.160
7.530
7.160
7.310
260,200
+0.11(+1.53%)
Jan 08, 2003
7.260
7.300
7.150
7.200
83,000
-0.06(-0.83%)
Jan 07, 2003
7.550
7.550
7.150
7.260
145,600
-0.20(-2.68%)
Jan 06, 2003
8.000
8.010
7.360
7.460
234,600
+0.06(+0.81%)
Jan 03, 2003
7.500
7.600
7.260
7.400
139,300
-0.21(-2.76%)
Jan 02, 2003
8.030
8.030
7.360
7.610
277,900
-0.39(-4.87%)
Dec 31, 2002
6.980
8.110
6.900
8.000
643,300
+0.92(+12.99%)
Dec 30, 2002
6.990
7.110
6.830
7.080
177,600
-0.02(-0.28%)
Dec 27, 2002
7.210
7.280
6.850
7.100
143,400
-0.21(-2.87%)
Dec 26, 2002
7.510
7.740
7.070
7.310
176,900
-0.25(-3.33%)
Dec 24, 2002
7.750
7.850
7.350
7.562
89,800
-0.19(-2.43%)
Dec 23, 2002
7.890
8.310
7.600
7.750
179,000
+0.00(+0.00%)
Dec 20, 2002
7.890
8.310
7.720
7.750
306,100
-0.10(-1.27%)
Dec 19, 2002
8.000
8.230
7.620
7.850
251,600
+0.02(+0.26%)
Dec 18, 2002
7.850
8.100
7.770
7.830
104,800
-0.12(-1.51%)
Dec 17, 2002
7.990
8.250
7.850
7.950
76,200
-0.05(-0.62%)
Dec 16, 2002
7.900
8.030
7.730
8.000
157,200
+0.16(+2.04%)
Dec 13, 2002
8.160
8.300
7.830
7.840
141,900
-0.38(-4.62%)
Dec 12, 2002
7.920
8.270
7.850
8.220
144,800
+0.30(+3.79%)
Dec 11, 2002
7.850
8.100
7.450
7.920
218,300
+0.07(+0.89%)
Dec 10, 2002
7.740
8.150
7.740
7.850
289,400
-0.08(-1.01%)
Dec 09, 2002
8.050
8.160
7.800
7.930
334,800
-0.07(-0.89%)
Dec 06, 2002
7.749
8.200
7.450
8.001
421,400
+0.31(+4.04%)
Dec 05, 2002
7.790
8.000
7.580
7.690
215,700
-0.09(-1.16%)
Dec 04, 2002
8.240
8.350
7.490
7.780
382,900
-0.55(-6.60%)
Dec 03, 2002
8.550
8.580
8.050
8.330
224,700
-0.17(-2.00%)
Dec 02, 2002
9.000
9.000
8.310
8.500
474,600
-0.56(-6.18%)
Nov 29, 2002
8.130
9.410
8.080
9.060
909,500
+0.96(+11.85%)
Nov 27, 2002
7.249
8.210
7.210
8.100
692,400
+0.84(+11.57%)
Nov 26, 2002
7.500
7.520
7.000
7.260
301,900
-0.24(-3.20%)
Nov 25, 2002
7.490
7.630
7.260
7.500
292,600
+0.00(+0.00%)
Nov 22, 2002
7.500
7.700
7.400
7.500
173,200
+0.01(+0.13%)
Nov 21, 2002
7.850
7.900
7.450
7.490
353,000
-0.32(-4.10%)
Nov 20, 2002
7.500
7.850
7.220
7.810
282,300
+0.31(+4.13%)
Nov 19, 2002
7.300
7.730
7.300
7.500
175,300
+0.05(+0.67%)
Nov 18, 2002
7.500
7.970
7.300
7.450
190,700
+0.01(+0.13%)
Nov 15, 2002
7.350
7.590
7.000
7.440
466,900
-0.09(-1.20%)
Nov 14, 2002
6.810
7.540
6.750
7.530
458,400
+0.83(+12.40%)
Nov 13, 2002
6.430
6.920
5.780
6.699
494,900
+0.37(+5.83%)
Nov 12, 2002
6.110
6.460
6.050
6.330
319,400
+0.33(+5.50%)
Nov 11, 2002
5.870
6.090
5.810
6.000
214,900
+0.10(+1.68%)
Nov 08, 2002
5.850
6.090
5.700
5.901
467,300
+0.11(+1.92%)
Nov 07, 2002
5.720
5.940
5.550
5.790
309,300
-0.08(-1.36%)
Nov 06, 2002
5.450
5.950
5.380
5.870
704,800
+0.46(+8.50%)
Nov 05, 2002
5.210
5.450
5.050
5.410
242,700
+0.14(+2.66%)
Nov 04, 2002
5.000
5.340
4.750
5.270
461,600
+0.32(+6.46%)
Nov 01, 2002
5.000
5.050
4.560
4.950
400,000
+0.01(+0.20%)
Oct 31, 2002
5.040
5.140
4.900
4.940
405,200
-0.10(-1.98%)
Oct 30, 2002
5.190
5.240
4.800
5.040
793,200
-0.02(-0.40%)
Oct 29, 2002
5.900
5.900
4.850
5.060
3,925,400
+1.48(+41.34%)
Oct 28, 2002
3.480
3.660
3.460
3.580
226,100
+0.18(+5.29%)
Oct 25, 2002
3.510
3.600
3.350
3.400
263,015
-0.15(-4.23%)
Oct 24, 2002
3.840
3.840
3.480
3.550
300,492
-0.35(-8.95%)
Oct 23, 2002
3.950
4.060
3.600
3.899
140,600
-0.10(-2.52%)
Oct 22, 2002
4.250
4.250
3.987
4.000
64,200
-0.25(-5.88%)
Oct 21, 2002
3.850
4.260
3.790
4.250
111,100
+0.51(+13.64%)
Oct 18, 2002
4.120
4.450
3.480
3.740
180,900
-0.24(-6.03%)
Oct 17, 2002
3.700
4.140
3.700
3.980
181,800
+0.32(+8.74%)
Oct 16, 2002
3.600
3.790
3.410
3.660
209,120
+0.07(+1.95%)
Oct 15, 2002
3.439
3.880
3.350
3.590
379,900
+0.23(+7.00%)
Oct 14, 2002
3.300
3.650
3.250
3.355
373,296
+0.15(+4.84%)
Oct 11, 2002
3.100
3.590
3.100
3.200
400,810
+0.05(+1.59%)
Oct 10, 2002
3.090
3.230
3.000
3.150
465,950
+0.13(+4.30%)
Oct 09, 2002
3.000
3.200
2.950
3.020
455,600
-0.03(-0.98%)
Oct 08, 2002
3.100
3.350
2.950
3.050
536,700
-0.03(-0.94%)
Oct 07, 2002
3.100
3.450
3.000
3.079
350,200
+0.03(+0.95%)
Oct 04, 2002
3.700
3.800
2.960
3.050
537,329
-0.66(-17.79%)
Oct 03, 2002
4.000
4.050
3.700
3.710
192,600
-0.25(-6.31%)
Oct 02, 2002
4.250
4.260
3.950
3.960
335,720
-0.29(-6.82%)
Oct 01, 2002
4.490
4.500
4.050
4.250
258,263
-0.70(-14.14%)
Sep 30, 2002
3.950
4.950
3.800
4.950
570,100
+0.97(+24.37%)
Sep 27, 2002
3.970
4.100
3.880
3.980
122,200
+0.01(+0.25%)
Sep 26, 2002
4.230
4.230
3.700
3.970
195,300
-0.04(-1.02%)
Sep 25, 2002
4.000
4.200
3.941
4.011
130,800
+0.06(+1.54%)
Sep 24, 2002
3.990
4.200
3.860
3.950
200,696
-0.04(-1.00%)
Sep 23, 2002
3.500
4.160
3.500
3.990
351,800
+0.14(+3.64%)
Sep 20, 2002
4.400
4.640
3.800
3.850
405,656
-0.47(-10.88%)
Sep 19, 2002
4.440
4.500
4.170
4.320
188,300
-0.19(-4.21%)
Sep 18, 2002
4.200
4.760
4.170
4.510
117,400
+0.27(+6.37%)
Sep 17, 2002
4.650
4.900
4.200
4.240
202,700
-0.28(-6.19%)
Sep 16, 2002
4.850
4.900
4.480
4.520
117,414
-0.38(-7.76%)
Sep 13, 2002
4.700
4.900
4.570
4.900
75,800
+0.15(+3.16%)
Sep 12, 2002
4.900
4.900
4.650
4.750
116,200
-0.05(-1.04%)
Sep 11, 2002
5.120
5.130
4.720
4.800
54,700
-0.18(-3.61%)
Sep 10, 2002
4.930
5.000
4.690
4.980
102,284
+0.11(+2.26%)
Sep 09, 2002
4.990
5.000
4.740
4.870
113,572
-0.13(-2.60%)
Sep 06, 2002
4.801
5.110
4.720
5.000
108,900
+0.25(+5.26%)
Sep 05, 2002
4.840
4.850
4.560
4.750
73,000
-0.10(-2.06%)
Sep 04, 2002
4.650
5.000
4.550
4.850
181,634
+0.20(+4.30%)
Sep 03, 2002
4.950
4.960
4.510
4.650
115,790
-0.29(-5.87%)
Aug 30, 2002
4.650
4.950
4.650
4.940
161,345
+0.13(+2.70%)
Aug 29, 2002
4.720
4.920
4.590
4.810
103,588
+0.18(+3.89%)
Aug 28, 2002
4.730
4.730
4.500
4.630
113,050
-0.12(-2.53%)
Aug 27, 2002
4.710
4.840
4.550
4.750
139,581
-0.08(-1.66%)
Aug 26, 2002
4.700
4.840
4.500
4.830
173,345
+0.13(+2.77%)
Aug 23, 2002
4.800
4.800
4.580
4.700
265,591
-0.10(-2.08%)
Aug 22, 2002
4.850
4.950
4.350
4.800
3,135,900
-0.10(-2.04%)
Aug 21, 2002
4.851
4.970
4.850
4.900
152,085
+0.05(+1.03%)
Aug 20, 2002
4.970
5.000
4.750
4.850
15,960,000
-0.15(-3.00%)
Aug 16, 2002
4.970
5.100
4.700
5.000
301,284
+0.03(+0.60%)
Aug 15, 2002
5.150
5.250
4.710
4.970
209,720
-0.05(-1.00%)
Aug 14, 2002
5.050
5.200
4.600
5.020
399,400
+0.05(+1.01%)
Aug 13, 2002
5.100
5.350
4.810
4.970
601,170
-0.20(-3.87%)
Aug 12, 2002
5.240
5.380
4.800
5.170
87,398
+0.14(+2.78%)
Aug 07, 2002
5.300
5.480
4.730
5.030
333,800
-0.45(-8.21%)
Aug 06, 2002
5.310
5.500
5.110
5.480
292,900
+0.45(+8.95%)
Aug 05, 2002
5.490
5.580
4.770
5.030
255,600
-0.27(-5.09%)
Aug 02, 2002
5.600
5.750
4.990
5.300
204,411
-0.21(-3.81%)
Aug 01, 2002
6.700
6.700
5.500
5.510
335,134
-1.44(-20.72%)
Jul 31, 2002
5.570
6.960
5.000
6.950
1,624,200
+1.38(+24.78%)
Jul 30, 2002
5.160
5.800
5.100
5.570
257,095
+0.46(+9.00%)
Jul 29, 2002
5.030
5.530
5.000
5.110
283,700
+0.01(+0.20%)
Jul 26, 2002
4.950
5.100
4.630
5.100
347,900
+0.18(+3.66%)
Jul 25, 2002
5.150
5.150
4.600
4.920
169,196
-0.16(-3.15%)
Jul 24, 2002
4.690
5.234
4.550
5.080
187,500
+0.38(+8.09%)
Jul 23, 2002
5.460
5.499
4.500
4.700
274,600
-0.50(-9.62%)
Jul 22, 2002
4.300
5.810
4.300
5.200
360,262
+0.84(+19.27%)
Jul 19, 2002
5.520
5.520
4.000
4.360
356,300
-1.69(-27.93%)
Jul 12, 2002
5.991
6.300
5.750
6.050
219,800
+0.05(+0.83%)
Jul 11, 2002
6.050
6.190
5.860
6.000
301,900
+0.08(+1.35%)
Jul 10, 2002
6.360
6.920
5.350
5.920
616,700
-0.33(-5.28%)
Jul 09, 2002
6.581
6.810
6.110
6.250
271,200
-0.33(-5.03%)
Jul 08, 2002
6.750
6.750
6.581
6.581
173,200
-0.24(-3.50%)
Jul 05, 2002
6.250
7.000
6.250
6.820
143,000
+0.44(+6.90%)
Jul 04, 2002
6.050
6.500
5.431
6.380
358,800
+0.00(+0.00%)
Jul 03, 2002
6.050
6.500
5.431
6.380
358,800
+0.28(+4.59%)
Jul 02, 2002
6.770
6.770
6.000
6.100
300,000
-0.71(-10.43%)
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.