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
On Semiconductor
(NQ:
ON
)
73.17
+0.17 (+0.23%)
Streaming Delayed Price
Updated: 4:00 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
1.320
1.390
1.310
1.360
306,700
+0.01(+0.74%)
Apr 29, 2003
1.350
1.380
1.320
1.350
494,300
+0.00(+0.00%)
Apr 28, 2003
1.320
1.360
1.320
1.350
249,100
+0.01(+0.75%)
Apr 25, 2003
1.340
1.350
1.300
1.340
392,100
+0.00(+0.00%)
Apr 24, 2003
1.290
1.350
1.280
1.340
123,400
-0.01(-0.74%)
Apr 23, 2003
1.350
1.360
1.300
1.350
351,800
+0.01(+0.75%)
Apr 22, 2003
1.270
1.340
1.270
1.340
362,700
+0.04(+3.08%)
Apr 21, 2003
1.240
1.310
1.240
1.300
691,200
+0.05(+4.00%)
Apr 17, 2003
1.200
1.270
1.190
1.250
482,200
+0.06(+5.04%)
Apr 16, 2003
1.170
1.220
1.150
1.190
459,900
+0.04(+3.48%)
Apr 15, 2003
1.150
1.170
1.110
1.150
353,300
-0.01(-0.86%)
Apr 14, 2003
1.120
1.190
1.100
1.160
372,500
+0.06(+5.45%)
Apr 11, 2003
1.100
1.140
1.050
1.100
213,200
+0.00(+0.00%)
Apr 10, 2003
1.070
1.150
0.9900
1.100
628,100
+0.07(+6.80%)
Apr 09, 2003
1.090
1.100
1.010
1.030
730,600
-0.05(-4.63%)
Apr 08, 2003
1.170
1.170
1.050
1.080
500,900
-0.09(-7.69%)
Apr 07, 2003
1.200
1.250
1.150
1.170
467,700
+0.00(+0.00%)
Apr 04, 2003
1.160
1.200
1.130
1.170
298,300
-0.01(-0.85%)
Apr 03, 2003
1.200
1.220
1.100
1.180
616,400
+0.00(+0.00%)
Apr 02, 2003
1.110
1.260
1.090
1.180
4,242,800
+0.14(+13.46%)
Apr 01, 2003
1.310
1.390
0.9500
1.040
5,940,800
-0.23(-18.11%)
Mar 31, 2003
1.370
1.370
1.250
1.270
362,278
-0.01(-0.78%)
Mar 28, 2003
1.390
1.470
1.270
1.280
133,943
-0.12(-8.57%)
Mar 27, 2003
1.370
1.410
1.320
1.400
69,400
+0.03(+2.19%)
Mar 26, 2003
1.410
1.460
1.320
1.370
143,683
-0.08(-5.52%)
Mar 25, 2003
1.370
1.490
1.370
1.450
464,100
+0.03(+2.11%)
Mar 24, 2003
1.300
1.440
1.260
1.420
80,887
-0.01(-0.70%)
Mar 21, 2003
1.380
1.450
1.360
1.430
419,200
+0.09(+6.72%)
Mar 20, 2003
1.350
1.390
1.320
1.340
139,100
-0.02(-1.47%)
Mar 19, 2003
1.420
1.440
1.350
1.360
234,700
-0.03(-2.16%)
Mar 18, 2003
1.330
1.410
1.300
1.390
494,000
+0.08(+6.11%)
Mar 17, 2003
1.250
1.360
1.210
1.310
355,692
+0.05(+3.97%)
Mar 14, 2003
1.300
1.370
1.260
1.260
343,376
+0.00(+0.00%)
Mar 13, 2003
1.240
1.300
1.200
1.260
134,000
+0.03(+2.44%)
Mar 12, 2003
1.260
1.270
1.190
1.230
68,861
-0.05(-3.91%)
Mar 11, 2003
1.300
1.330
1.230
1.280
71,000
-0.02(-1.54%)
Mar 10, 2003
1.360
1.410
1.290
1.300
308,800
-0.06(-4.41%)
Mar 07, 2003
1.390
1.400
1.360
1.360
34,400
+0.00(+0.00%)
Mar 06, 2003
1.400
1.450
1.350
1.360
36,200
-0.08(-5.56%)
Mar 05, 2003
1.360
1.440
1.350
1.440
31,800
+0.05(+3.60%)
Mar 04, 2003
1.420
1.470
1.350
1.390
51,200
+0.01(+0.72%)
Mar 03, 2003
1.380
1.440
1.360
1.380
65,200
-0.03(-2.13%)
Feb 28, 2003
1.450
1.490
1.380
1.410
55,400
-0.06(-4.08%)
Feb 27, 2003
1.470
1.480
1.410
1.470
82,600
+0.00(+0.00%)
Feb 26, 2003
1.390
1.480
1.350
1.470
32,700
+0.08(+5.76%)
Feb 25, 2003
1.400
1.470
1.300
1.390
110,500
+0.00(+0.00%)
Feb 24, 2003
1.400
1.490
1.290
1.390
123,900
-0.01(-0.71%)
Feb 21, 2003
1.460
1.480
1.300
1.400
100,600
-0.03(-2.10%)
Feb 20, 2003
1.390
1.460
1.340
1.430
95,200
+0.05(+3.62%)
Feb 19, 2003
1.210
1.400
1.150
1.380
187,000
+0.09(+6.98%)
Feb 18, 2003
1.190
1.300
1.190
1.290
71,600
+0.11(+9.32%)
Feb 14, 2003
1.140
1.190
1.100
1.180
34,100
+0.04(+3.51%)
Feb 13, 2003
1.180
1.180
1.100
1.140
42,800
-0.04(-3.39%)
Feb 12, 2003
1.190
1.190
1.110
1.180
44,600
+0.01(+0.85%)
Feb 11, 2003
1.230
1.260
1.100
1.170
188,700
-0.05(-4.10%)
Feb 10, 2003
1.290
1.290
1.180
1.220
158,400
-0.05(-3.94%)
Feb 07, 2003
1.230
1.300
1.230
1.270
166,700
+0.04(+3.25%)
Feb 06, 2003
1.250
1.360
1.230
1.230
446,400
-0.02(-1.60%)
Feb 05, 2003
1.360
1.360
1.240
1.250
62,600
-0.02(-1.57%)
Feb 04, 2003
1.270
1.280
1.210
1.270
85,900
+0.00(+0.00%)
Feb 03, 2003
1.310
1.350
1.260
1.270
38,800
-0.01(-0.78%)
Jan 31, 2003
1.310
1.380
1.280
1.280
83,400
-0.07(-5.19%)
Jan 30, 2003
1.350
1.380
1.310
1.350
89,100
+0.00(+0.00%)
Jan 29, 2003
1.400
1.400
1.260
1.350
71,200
+0.00(+0.15%)
Jan 28, 2003
1.200
1.350
1.200
1.348
86,100
+0.13(+10.95%)
Jan 27, 2003
1.320
1.380
1.200
1.215
199,700
-0.12(-9.33%)
Jan 24, 2003
1.410
1.420
1.320
1.340
212,900
-0.05(-3.60%)
Jan 23, 2003
1.430
1.530
1.370
1.390
135,200
+0.02(+1.46%)
Jan 22, 2003
1.350
1.580
1.300
1.370
244,200
+0.07(+5.38%)
Jan 21, 2003
1.510
1.570
1.290
1.300
193,200
-0.17(-11.56%)
Jan 17, 2003
1.640
1.670
1.470
1.470
95,700
-0.18(-10.91%)
Jan 16, 2003
1.680
1.750
1.650
1.650
35,100
-0.03(-1.79%)
Jan 15, 2003
1.720
1.800
1.660
1.680
42,700
-0.04(-2.33%)
Jan 14, 2003
1.780
1.780
1.650
1.720
57,400
-0.02(-1.38%)
Jan 13, 2003
1.830
1.880
1.720
1.744
58,000
-0.10(-5.22%)
Jan 10, 2003
1.920
1.970
1.780
1.840
85,200
-0.11(-5.64%)
Jan 09, 2003
1.750
1.970
1.730
1.950
176,500
+0.22(+13.04%)
Jan 08, 2003
1.740
1.770
1.700
1.725
100,900
+0.00(+0.00%)
Jan 07, 2003
1.600
1.800
1.540
1.725
240,500
+0.16(+9.87%)
Jan 06, 2003
1.510
1.640
1.500
1.570
111,300
+0.07(+4.67%)
Jan 03, 2003
1.480
1.520
1.390
1.500
107,000
+0.06(+4.17%)
Jan 02, 2003
1.460
1.520
1.380
1.440
131,600
+0.07(+5.11%)
Dec 31, 2002
1.330
1.510
1.330
1.370
152,600
-0.01(-0.72%)
Dec 30, 2002
1.450
1.460
1.330
1.380
225,900
-0.17(-10.97%)
Dec 27, 2002
1.790
1.800
1.430
1.550
121,400
+0.17(+12.32%)
Dec 26, 2002
1.510
1.550
1.350
1.380
82,300
-0.12(-8.00%)
Dec 24, 2002
1.520
1.550
1.460
1.500
95,900
-0.01(-0.66%)
Dec 23, 2002
1.600
1.690
1.440
1.510
142,300
-0.05(-3.21%)
Dec 20, 2002
1.600
1.690
1.520
1.560
107,400
-0.04(-2.50%)
Dec 19, 2002
1.430
1.700
1.390
1.600
122,500
+0.15(+10.34%)
Dec 18, 2002
1.520
1.580
1.310
1.450
167,600
-0.16(-9.99%)
Dec 17, 2002
1.640
1.700
1.560
1.611
50,500
-0.08(-4.67%)
Dec 16, 2002
1.720
1.770
1.560
1.690
152,300
-0.11(-6.11%)
Dec 13, 2002
1.970
1.990
1.780
1.800
89,900
-0.18(-9.09%)
Dec 12, 2002
2.000
2.090
1.930
1.980
152,200
-0.03(-1.49%)
Dec 11, 2002
2.060
2.080
1.990
2.010
178,900
-0.06(-2.90%)
Dec 10, 2002
2.060
2.100
2.010
2.070
76,700
+0.06(+2.99%)
Dec 09, 2002
2.100
2.160
2.000
2.010
54,500
-0.09(-4.29%)
Dec 06, 2002
2.160
2.160
2.080
2.100
63,700
-0.04(-1.69%)
Dec 05, 2002
2.170
2.240
2.090
2.136
62,000
-0.00(-0.19%)
Dec 04, 2002
2.270
2.280
2.080
2.140
107,000
-0.18(-7.84%)
Dec 03, 2002
2.330
2.410
2.180
2.322
191,200
-0.13(-5.22%)
Dec 02, 2002
2.200
2.505
2.080
2.450
285,400
+0.26(+11.87%)
Nov 29, 2002
2.330
2.330
2.050
2.190
124,700
-0.12(-5.19%)
Nov 27, 2002
1.900
2.380
1.900
2.310
347,100
-0.10(-4.15%)
Nov 26, 2002
2.650
2.650
2.200
2.410
433,700
-0.21(-8.02%)
Nov 25, 2002
2.430
2.670
2.300
2.620
415,900
+0.22(+9.17%)
Nov 22, 2002
1.950
2.560
1.940
2.400
434,800
+0.37(+18.23%)
Nov 21, 2002
1.950
2.050
1.940
2.030
226,100
+0.09(+4.64%)
Nov 20, 2002
1.800
1.990
1.800
1.940
146,000
+0.14(+7.78%)
Nov 19, 2002
1.780
1.900
1.750
1.800
112,300
+0.05(+2.86%)
Nov 18, 2002
1.600
1.830
1.600
1.750
191,900
+0.13(+8.02%)
Nov 15, 2002
1.640
1.670
1.580
1.620
294,900
-0.03(-1.82%)
Nov 14, 2002
1.530
1.650
1.530
1.650
68,800
+0.11(+7.14%)
Nov 13, 2002
1.500
1.640
1.490
1.540
41,000
-0.05(-3.14%)
Nov 12, 2002
1.510
1.600
1.500
1.590
41,700
+0.09(+6.00%)
Nov 11, 2002
1.580
1.580
1.470
1.500
42,900
-0.09(-5.66%)
Nov 08, 2002
1.530
1.630
1.500
1.590
53,300
+0.06(+3.92%)
Nov 07, 2002
1.570
1.610
1.530
1.530
56,700
-0.05(-3.16%)
Nov 06, 2002
1.540
1.600
1.500
1.580
73,000
+0.05(+3.34%)
Nov 05, 2002
1.510
1.600
1.470
1.529
23,300
+0.10(+6.92%)
Nov 04, 2002
1.540
1.600
1.430
1.430
150,900
+0.00(+0.00%)
Nov 01, 2002
1.299
1.480
1.290
1.430
132,500
+0.14(+10.85%)
Oct 31, 2002
1.231
1.330
1.230
1.290
75,500
+0.05(+4.03%)
Oct 30, 2002
1.230
1.320
1.220
1.240
51,800
-0.07(-5.34%)
Oct 29, 2002
1.350
1.360
1.230
1.310
59,280
+0.01(+0.77%)
Oct 28, 2002
1.450
1.510
1.210
1.300
76,756
-0.01(-0.76%)
Oct 25, 2002
1.380
1.380
1.250
1.310
47,000
-0.03(-2.24%)
Oct 24, 2002
1.410
1.480
1.330
1.340
57,700
+0.01(+0.68%)
Oct 23, 2002
1.250
1.400
1.190
1.331
58,200
+0.02(+1.60%)
Oct 22, 2002
1.290
1.390
1.190
1.310
31,900
-0.01(-0.76%)
Oct 21, 2002
1.420
1.420
1.250
1.320
35,423
-0.08(-5.71%)
Oct 18, 2002
1.350
1.400
1.210
1.400
249,172
+0.07(+5.26%)
Oct 17, 2002
1.240
1.360
1.140
1.330
196,700
+0.21(+18.75%)
Oct 16, 2002
1.099
1.150
1.040
1.120
81,700
+0.01(+0.90%)
Oct 15, 2002
1.250
1.260
1.000
1.110
133,700
+0.02(+1.83%)
Oct 14, 2002
1.050
1.290
1.000
1.090
91,000
-0.22(-16.79%)
Oct 11, 2002
1.300
1.360
1.200
1.310
40,900
+0.05(+3.97%)
Oct 10, 2002
1.130
1.300
1.080
1.260
88,265
+0.14(+12.50%)
Oct 09, 2002
0.9900
1.120
0.9500
1.120
108,700
+0.12(+12.00%)
Oct 08, 2002
0.9600
1.000
0.9000
1.000
73,200
+0.04(+4.17%)
Oct 07, 2002
0.9700
1.000
0.9100
0.9600
78,900
+0.05(+5.49%)
Oct 04, 2002
1.050
1.050
0.8900
0.9100
203,300
-0.16(-14.95%)
Oct 03, 2002
1.150
1.150
1.050
1.070
102,900
-0.07(-6.14%)
Oct 02, 2002
1.100
1.210
1.100
1.140
58,600
+0.01(+0.88%)
Oct 01, 2002
1.300
1.349
1.070
1.130
127,551
-0.12(-9.60%)
Sep 30, 2002
1.300
1.360
1.200
1.250
59,238
+0.03(+2.46%)
Sep 27, 2002
1.440
1.450
1.180
1.220
107,500
-0.17(-12.23%)
Sep 26, 2002
1.400
1.490
1.260
1.390
269,400
+0.12(+9.45%)
Sep 25, 2002
1.210
1.300
1.180
1.270
122,250
+0.11(+9.48%)
Sep 24, 2002
1.240
1.300
1.130
1.160
97,400
-0.10(-7.94%)
Sep 23, 2002
1.260
1.310
1.210
1.260
144,800
+0.00(+0.00%)
Sep 20, 2002
1.420
1.430
1.250
1.260
201,700
-0.06(-4.55%)
Sep 19, 2002
1.450
1.450
1.250
1.320
179,000
-0.02(-1.49%)
Sep 18, 2002
1.480
1.490
1.320
1.340
86,900
-0.07(-4.96%)
Sep 17, 2002
1.650
1.650
1.400
1.410
134,725
-0.19(-11.88%)
Sep 16, 2002
1.630
1.700
1.560
1.600
94,100
-0.04(-2.57%)
Sep 13, 2002
1.610
1.700
1.600
1.642
34,100
+0.04(+2.64%)
Sep 12, 2002
1.700
1.700
1.600
1.600
6,930,000
-0.05(-3.03%)
Sep 11, 2002
1.670
1.710
1.650
1.650
115,000
-0.05(-2.94%)
Sep 10, 2002
1.680
1.700
1.640
1.700
73,500
+0.01(+0.59%)
Sep 09, 2002
1.700
1.700
1.610
1.690
51,100
+0.00(+0.00%)
Sep 06, 2002
1.720
1.800
1.610
1.690
110,623
+0.00(+0.00%)
Sep 05, 2002
1.770
1.940
1.690
1.690
95,600
-0.11(-6.11%)
Sep 04, 2002
1.830
1.980
1.790
1.800
71,134
-0.05(-2.70%)
Sep 03, 2002
1.931
1.990
1.850
1.850
55,950
-0.08(-4.15%)
Aug 30, 2002
1.970
2.020
1.930
1.930
37,300
-0.05(-2.53%)
Aug 29, 2002
1.930
2.050
1.930
1.980
13,900
+0.04(+2.06%)
Aug 28, 2002
2.100
2.100
1.940
1.940
54,782
+0.00(+0.00%)
Aug 27, 2002
2.100
2.160
1.940
1.940
21,639
-0.22(-10.19%)
Aug 26, 2002
2.030
2.190
1.920
2.160
137,000
+0.08(+3.85%)
Aug 23, 2002
2.050
2.220
2.040
2.080
34,700
-0.12(-5.45%)
Aug 22, 2002
2.150
2.250
2.050
2.200
63,200
-0.05(-2.22%)
Aug 21, 2002
2.190
2.300
2.120
2.250
62,050
+0.11(+5.14%)
Aug 20, 2002
2.240
2.249
2.120
2.140
25,300
+0.06(+2.88%)
Aug 16, 2002
1.930
2.100
1.930
2.080
43,100
+0.15(+7.77%)
Aug 15, 2002
2.020
2.079
1.910
1.930
45,600
-0.07(-3.50%)
Aug 14, 2002
1.860
2.000
1.800
2.000
99,200
+0.08(+4.17%)
Aug 13, 2002
2.019
2.050
1.900
1.920
67,700
-0.08(-4.00%)
Aug 12, 2002
2.030
2.100
1.850
2.000
66,325
-0.07(-3.33%)
Aug 07, 2002
1.950
2.140
1.910
2.069
96,400
+0.14(+7.20%)
Aug 06, 2002
1.770
2.060
1.760
1.930
162,736
+0.16(+9.04%)
Aug 05, 2002
1.900
1.900
1.760
1.770
71,056
-0.08(-4.32%)
Aug 02, 2002
1.780
1.949
1.780
1.850
70,900
+0.02(+0.88%)
Aug 01, 2002
1.900
1.910
1.760
1.834
108,940
+0.16(+9.81%)
Jul 31, 2002
1.830
1.980
1.670
1.670
343,400
-0.14(-7.73%)
Jul 30, 2002
1.949
2.080
1.800
1.810
289,700
-0.06(-3.40%)
Jul 29, 2002
2.070
2.160
1.830
1.874
560,200
-0.21(-9.91%)
Jul 26, 2002
2.040
2.130
2.040
2.080
71,200
+0.04(+1.96%)
Jul 25, 2002
2.170
2.180
2.000
2.040
128,430
-0.11(-5.12%)
Jul 24, 2002
2.230
2.370
2.000
2.150
280,854
-0.05(-2.27%)
Jul 23, 2002
2.670
2.760
2.170
2.200
249,300
-0.47(-17.60%)
Jul 22, 2002
2.360
2.700
2.250
2.670
163,600
+0.45(+20.27%)
Jul 19, 2002
2.849
2.850
2.210
2.220
198,300
-0.49(-18.08%)
Jul 17, 2002
2.720
2.810
2.630
2.710
141,400
+0.33(+13.88%)
Jul 12, 2002
2.410
2.550
2.300
2.380
103,500
-0.02(-0.85%)
Jul 11, 2002
2.340
2.429
2.200
2.400
113,800
+0.06(+2.56%)
Jul 10, 2002
2.530
2.540
2.310
2.340
182,100
+0.03(+1.30%)
Jul 09, 2002
2.230
2.310
2.230
2.310
142,300
+0.08(+3.59%)
Jul 08, 2002
2.160
2.230
2.160
2.230
288,700
+0.07(+3.24%)
Jul 05, 2002
2.009
2.330
2.009
2.160
198,300
+0.18(+9.09%)
Jul 04, 2002
1.990
2.000
1.780
1.980
316,300
+0.00(+0.00%)
Jul 03, 2002
1.990
2.000
1.780
1.980
316,300
+0.06(+3.13%)
Jul 02, 2002
1.890
1.970
1.780
1.920
79,500
+0.04(+2.13%)
Jul 01, 2002
2.049
2.050
1.720
1.880
582,400
-0.18(-8.74%)
Jun 28, 2002
2.040
2.150
1.800
2.060
666,800
+0.06(+3.00%)
Jun 27, 2002
2.350
2.450
1.980
2.000
774,100
-0.30(-13.04%)
Jun 26, 2002
2.000
2.320
1.800
2.300
738,200
+0.23(+11.11%)
Jun 25, 2002
2.010
2.100
1.910
2.070
639,000
+0.24(+13.11%)
Jun 21, 2002
2.360
2.360
1.799
1.830
835,900
-0.44(-19.38%)
Jun 20, 2002
2.330
2.420
2.260
2.270
190,700
-0.13(-5.42%)
Jun 19, 2002
2.459
2.610
2.300
2.400
128,000
-0.07(-2.83%)
Jun 18, 2002
2.520
2.640
2.350
2.470
362,500
+0.07(+2.92%)
Jun 17, 2002
2.320
2.400
2.250
2.400
194,100
+0.08(+3.45%)
Jun 14, 2002
2.400
2.400
2.200
2.320
344,300
-0.08(-3.33%)
Jun 12, 2002
2.450
2.529
2.380
2.400
171,300
-0.10(-4.00%)
Jun 11, 2002
2.620
2.620
2.440
2.500
242,200
-0.12(-4.58%)
Jun 10, 2002
2.700
2.750
2.550
2.620
261,400
-0.05(-1.87%)
Jun 07, 2002
2.540
2.680
2.400
2.670
263,400
+0.09(+3.49%)
Jun 06, 2002
3.000
3.000
2.550
2.580
316,700
-0.32(-11.03%)
Jun 05, 2002
2.900
3.000
2.830
2.900
73,200
+0.04(+1.40%)
May 31, 2002
2.880
2.990
2.850
2.860
131,600
-0.04(-1.38%)
May 28, 2002
2.980
3.080
2.810
2.900
227,400
-0.13(-4.29%)
May 27, 2002
3.160
3.170
2.950
3.030
365,600
+0.00(+0.00%)
May 24, 2002
3.160
3.170
2.950
3.030
365,600
-0.13(-4.11%)
May 23, 2002
3.200
3.200
3.130
3.160
321,000
-0.07(-2.17%)
May 22, 2002
3.290
3.300
3.150
3.230
273,400
-0.02(-0.62%)
May 21, 2002
3.440
3.580
3.220
3.250
227,000
-0.20(-5.80%)
May 20, 2002
3.340
3.520
3.000
3.450
3,430,800
+0.06(+1.77%)
May 17, 2002
3.380
3.449
3.320
3.390
605,600
+0.08(+2.42%)
May 16, 2002
3.270
3.340
3.180
3.310
206,900
+0.07(+2.13%)
May 15, 2002
3.300
3.320
3.240
3.241
458,800
-0.02(-0.58%)
May 14, 2002
3.250
3.420
3.210
3.260
346,200
+0.04(+1.24%)
May 13, 2002
3.165
3.280
3.100
3.220
343,100
+0.15(+4.92%)
May 10, 2002
3.051
3.200
3.000
3.069
338,400
+0.03(+0.92%)
May 09, 2002
3.435
3.450
2.991
3.041
455,000
-0.36(-10.56%)
May 08, 2002
3.470
3.510
3.160
3.400
529,300
+0.02(+0.59%)
May 07, 2002
3.225
3.510
3.020
3.380
432,500
+0.19(+5.96%)
May 06, 2002
3.400
3.510
3.120
3.190
545,200
-0.16(-4.78%)
May 03, 2002
4.160
4.219
3.350
3.350
368,000
-0.79(-19.08%)
May 02, 2002
3.740
4.300
3.660
4.140
565,700
+0.39(+10.40%)
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.