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
Apple
(NQ:
AAPL
)
183.05
-1.52 (-0.82%)
Streaming Delayed Price
Updated: 4:00 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 (%)
Jul 31, 2003
0.1562
0.1608
0.1549
0.1587
357,520,640
+0.01(+3.94%)
Jul 30, 2003
0.1564
0.1574
0.1519
0.1527
205,846,624
-0.00(-2.12%)
Jul 29, 2003
0.1580
0.1587
0.1545
0.1560
233,948,912
-0.00(-1.29%)
Jul 28, 2003
0.1619
0.1619
0.1571
0.1580
202,015,088
-0.00(-2.55%)
Jul 25, 2003
0.1537
0.1624
0.1536
0.1622
257,057,600
+0.01(+5.02%)
Jul 24, 2003
0.1584
0.1619
0.1535
0.1544
271,825,920
-0.00(-1.35%)
Jul 23, 2003
0.1577
0.1578
0.1541
0.1565
169,609,808
-0.00(-0.05%)
Jul 22, 2003
0.1571
0.1578
0.1544
0.1566
235,290,272
+0.00(+0.92%)
Jul 21, 2003
0.1558
0.1566
0.1529
0.1552
219,685,264
-0.00(-1.19%)
Jul 18, 2003
0.1574
0.1595
0.1536
0.1571
354,359,776
-0.00(-0.20%)
Jul 17, 2003
0.1520
0.1577
0.1516
0.1574
891,796,160
+0.01(+5.18%)
Jul 16, 2003
0.1504
0.1506
0.1459
0.1496
300,990,656
+0.00(+1.33%)
Jul 15, 2003
0.1507
0.1524
0.1463
0.1477
245,317,328
-0.00(-1.46%)
Jul 14, 2003
0.1507
0.1536
0.1496
0.1498
223,410,544
+0.00(+0.25%)
Jul 11, 2003
0.1480
0.1506
0.1471
0.1495
162,285,408
+0.00(+1.38%)
Jul 10, 2003
0.1497
0.1501
0.1458
0.1474
203,256,848
-0.00(-1.56%)
Jul 09, 2003
0.1522
0.1540
0.1497
0.1498
253,631,136
-0.00(-2.50%)
Jul 08, 2003
0.1470
0.1544
0.1468
0.1536
304,470,240
+0.00(+2.67%)
Jul 07, 2003
0.1451
0.1519
0.1440
0.1496
344,272,960
+0.01(+3.87%)
Jul 03, 2003
0.1431
0.1472
0.1429
0.1440
163,367,808
-0.00(-0.73%)
Jul 02, 2003
0.1433
0.1461
0.1432
0.1451
384,673,344
+0.00(+0.94%)
Jul 01, 2003
0.1421
0.1444
0.1394
0.1437
214,651,824
+0.00(+0.16%)
Jun 30, 2003
0.1407
0.1446
0.1400
0.1435
264,481,600
+0.00(+1.76%)
Jun 27, 2003
0.1453
0.1454
0.1391
0.1410
433,507,040
-0.00(-2.90%)
Jun 26, 2003
0.1408
0.1455
0.1408
0.1452
189,378,352
+0.00(+1.05%)
Jun 25, 2003
0.1420
0.1461
0.1409
0.1437
391,652,416
+0.00(+1.65%)
Jun 24, 2003
0.1466
0.1481
0.1410
0.1414
611,417,408
-0.00(-1.47%)
Jun 23, 2003
0.1453
0.1483
0.1412
0.1435
366,471,936
-0.00(-0.73%)
Jun 20, 2003
0.1457
0.1474
0.1423
0.1446
426,342,016
+0.00(+0.31%)
Jun 19, 2003
0.1458
0.1477
0.1413
0.1441
453,116,224
+0.00(+0.10%)
Jun 18, 2003
0.1389
0.1467
0.1379
0.1440
539,521,472
+0.01(+5.11%)
Jun 17, 2003
0.1386
0.1393
0.1355
0.1370
210,474,992
-0.00(-0.44%)
Jun 16, 2003
0.1325
0.1376
0.1314
0.1376
283,313,856
+0.01(+4.88%)
Jun 13, 2003
0.1337
0.1352
0.1290
0.1312
226,777,248
-0.00(-1.97%)
Jun 12, 2003
0.1321
0.1346
0.1314
0.1338
299,529,760
+0.00(+1.83%)
Jun 11, 2003
0.1291
0.1318
0.1266
0.1314
266,951,840
+0.00(+1.57%)
Jun 10, 2003
0.1272
0.1302
0.1261
0.1294
209,492,208
+0.00(+2.32%)
Jun 09, 2003
0.1291
0.1283
0.1252
0.1264
308,206,752
-0.00(-2.10%)
Jun 06, 2003
0.1336
0.1358
0.1291
0.1291
288,075,040
-0.00(-2.78%)
Jun 05, 2003
0.1314
0.1336
0.1305
0.1328
243,863,072
+0.00(+0.23%)
Jun 04, 2003
0.1303
0.1340
0.1291
0.1325
321,589,280
+0.00(+1.68%)
Jun 03, 2003
0.1313
0.1330
0.1282
0.1303
427,902,528
-0.00(-0.80%)
Jun 02, 2003
0.1363
0.1377
0.1300
0.1314
496,358,688
-0.00(-2.79%)
May 30, 2003
0.1364
0.1369
0.1320
0.1352
453,966,208
-0.00(-0.83%)
May 29, 2003
0.1377
0.1393
0.1348
0.1363
395,796,064
-0.00(-0.99%)
May 28, 2003
0.1393
0.1405
0.1367
0.1376
404,315,712
-0.00(-3.18%)
May 27, 2003
0.1352
0.1423
0.1349
0.1422
344,233,120
+0.00(+3.06%)
May 23, 2003
0.1371
0.1390
0.1352
0.1379
245,582,944
+0.00(+0.44%)
May 22, 2003
0.1347
0.1385
0.1336
0.1373
213,522,960
+0.00(+2.19%)
May 21, 2003
0.1340
0.1362
0.1330
0.1344
363,570,048
+0.00(+0.34%)
May 20, 2003
0.1363
0.1367
0.1325
0.1340
494,784,896
-0.00(-1.71%)
May 19, 2003
0.1395
0.1404
0.1360
0.1363
529,753,408
-0.01(-3.72%)
May 16, 2003
0.1400
0.1431
0.1376
0.1416
399,972,896
+0.00(+0.37%)
May 15, 2003
0.1401
0.1419
0.1391
0.1410
339,584,832
+0.00(+0.97%)
May 14, 2003
0.1418
0.1419
0.1388
0.1397
422,815,968
-0.00(-0.64%)
May 13, 2003
0.1388
0.1428
0.1352
0.1406
531,400,224
+0.00(+0.59%)
May 12, 2003
0.1367
0.1411
0.1365
0.1398
498,623,072
+0.00(+1.42%)
May 09, 2003
0.1380
0.1385
0.1346
0.1378
698,387,072
+0.00(+1.67%)
May 08, 2003
0.1333
0.1361
0.1303
0.1355
816,991,744
+0.00(+1.98%)
May 07, 2003
0.1305
0.1373
0.1288
0.1329
1,252,351,488
+0.00(+0.86%)
May 06, 2003
0.1214
0.1348
0.1213
0.1318
1,798,898,560
+0.01(+8.76%)
May 05, 2003
0.1112
0.1271
0.1111
0.1212
1,847,386,880
+0.01(+11.35%)
May 02, 2003
0.1089
0.1099
0.1080
0.1088
382,003,872
+0.00(+0.63%)
May 01, 2003
0.1073
0.1084
0.1054
0.1081
407,549,600
+0.00(+0.99%)
Apr 30, 2003
0.1049
0.1080
0.1043
0.1071
544,548,288
+0.00(+1.14%)
Apr 29, 2003
0.1053
0.1066
0.1023
0.1059
544,960,000
+0.00(+1.44%)
Apr 28, 2003
0.1015
0.1051
0.1011
0.1044
757,340,800
+0.00(+3.82%)
Apr 25, 2003
0.1013
0.1023
0.0996
0.1005
244,321,264
-0.00(-0.67%)
Apr 24, 2003
0.1018
0.1025
0.0979
0.1012
387,415,840
-0.00(-1.03%)
Apr 23, 2003
0.1019
0.1026
0.1007
0.1023
249,806,256
+0.00(+0.52%)
Apr 22, 2003
0.0992
0.1026
0.0986
0.1017
360,787,712
+0.00(+2.82%)
Apr 21, 2003
0.0989
0.0993
0.0977
0.0989
181,562,576
+0.00(+0.15%)
Apr 17, 2003
0.0994
0.0998
0.0958
0.0988
732,253,248
-0.00(-0.91%)
Apr 16, 2003
0.0978
0.1029
0.0973
0.0997
1,208,790,272
-0.00(-1.12%)
Apr 15, 2003
0.1023
0.1024
0.1001
0.1008
361,604,480
-0.00(-1.40%)
Apr 14, 2003
0.1032
0.1035
0.1017
0.1023
597,897,472
+0.00(+2.88%)
Apr 11, 2003
0.1058
0.1087
0.0974
0.0994
1,653,559,424
-0.01(-8.14%)
Apr 10, 2003
0.1069
0.1084
0.1069
0.1082
129,594,584
+0.00(+1.27%)
Apr 09, 2003
0.1093
0.1101
0.1065
0.1068
173,999,120
-0.00(-1.80%)
Apr 08, 2003
0.1093
0.1103
0.1081
0.1088
152,889,200
-0.00(-0.28%)
Apr 07, 2003
0.1118
0.1126
0.1085
0.1091
233,464,160
+0.00(+0.55%)
Apr 04, 2003
0.1093
0.1105
0.1084
0.1085
177,492,000
-0.00(-0.35%)
Apr 03, 2003
0.1096
0.1107
0.1080
0.1089
172,783,936
-0.00(-0.96%)
Apr 02, 2003
0.1081
0.1106
0.1074
0.1099
203,210,368
+0.00(+3.11%)
Apr 01, 2003
0.1069
0.1077
0.1059
0.1066
183,056,672
+0.00(+0.14%)
Mar 31, 2003
0.1080
0.1094
0.1057
0.1065
303,784,576
-0.00(-2.95%)
Mar 28, 2003
0.1084
0.1101
0.1082
0.1097
170,545,776
+0.00(+0.55%)
Mar 27, 2003
0.1078
0.1107
0.1078
0.1091
143,612,336
+0.00(+0.55%)
Mar 26, 2003
0.1096
0.1096
0.1077
0.1085
206,779,600
-0.00(-0.96%)
Mar 25, 2003
0.1085
0.1117
0.1082
0.1096
198,817,328
+0.00(+1.25%)
Mar 24, 2003
0.1105
0.1114
0.1080
0.1082
191,534,704
-0.00(-4.20%)
Mar 21, 2003
0.1138
0.1141
0.1116
0.1129
353,773,024
+0.00(+0.60%)
Mar 20, 2003
0.1124
0.1129
0.1099
0.1123
194,093,920
-0.00(-0.27%)
Mar 19, 2003
0.1135
0.1141
0.1114
0.1126
168,216,976
-0.00(-0.33%)
Mar 18, 2003
0.1129
0.1136
0.1116
0.1129
266,147,616
-0.00(-0.07%)
Mar 17, 2003
0.1121
0.1135
0.1108
0.1130
475,308,736
+0.00(+1.56%)
Mar 14, 2003
0.1105
0.1130
0.1102
0.1113
182,473,504
+0.00(+0.41%)
Mar 13, 2003
0.1090
0.1114
0.1067
0.1108
399,063,136
+0.00(+3.52%)
Mar 12, 2003
0.1067
0.1084
0.1059
0.1071
264,818,928
-0.00(-0.07%)
Mar 11, 2003
0.1081
0.1091
0.1063
0.1071
192,200,544
-0.00(-0.97%)
Mar 10, 2003
0.1093
0.1105
0.1077
0.1082
161,694,416
-0.00(-1.10%)
Mar 07, 2003
0.1090
0.1107
0.1077
0.1094
179,132,176
-0.00(-0.21%)
Mar 06, 2003
0.1098
0.1099
0.1084
0.1096
116,785,200
-0.00(-0.41%)
Mar 05, 2003
0.1100
0.1114
0.1093
0.1101
150,990,048
+0.00(+0.41%)
Mar 04, 2003
0.1110
0.1115
0.1087
0.1096
150,326,000
-0.00(-0.61%)
Mar 03, 2003
0.1130
0.1141
0.1096
0.1103
242,601,392
-0.00(-2.40%)
Feb 28, 2003
0.1119
0.1136
0.1112
0.1130
231,890,384
+0.00(+1.01%)
Feb 27, 2003
0.1097
0.1129
0.1093
0.1119
183,826,960
+0.00(+2.48%)
Feb 26, 2003
0.1129
0.1131
0.1090
0.1092
259,328,624
-0.00(-3.46%)
Feb 25, 2003
0.1105
0.1135
0.1099
0.1131
225,847,584
+0.00(+1.90%)
Feb 24, 2003
0.1119
0.1132
0.0364
0.1110
214,299,888
-0.00(-1.73%)
Feb 21, 2003
0.1116
0.1134
0.1103
0.1129
187,392,864
+0.00(+1.56%)
Feb 20, 2003
0.1118
0.1126
0.1108
0.1112
266,686,224
-0.00(-0.54%)
Feb 19, 2003
0.1135
0.1141
0.1105
0.1118
286,527,808
-0.00(-2.75%)
Feb 18, 2003
0.1111
0.1152
0.1108
0.1150
345,893,248
+0.00(+4.09%)
Feb 14, 2003
0.1100
0.1108
0.1080
0.1105
289,469,536
+0.00(+0.89%)
Feb 13, 2003
0.1085
0.1102
0.1072
0.1095
248,292,240
+0.00(+1.04%)
Feb 12, 2003
0.1074
0.1099
0.1074
0.1084
271,932,160
+0.00(+0.28%)
Feb 11, 2003
0.1092
0.1102
0.1069
0.1080
196,277,760
+0.00(+0.00%)
Feb 10, 2003
0.1074
0.1097
0.1059
0.1080
199,770,624
+0.00(+1.41%)
Feb 07, 2003
0.1096
0.1099
0.1059
0.1065
323,521,632
-0.00(-1.94%)
Feb 06, 2003
0.1081
0.1099
0.1071
0.1087
213,058,128
-0.00(-0.21%)
Feb 05, 2003
0.1099
0.1124
0.1088
0.1089
263,631,616
-0.00(-0.96%)
Feb 04, 2003
0.1088
0.1103
0.1077
0.1099
377,050,112
-0.00(-0.41%)
Feb 03, 2003
0.1085
0.1123
0.1080
0.1104
315,094,944
+0.00(+2.09%)
Jan 31, 2003
0.1068
0.1096
0.1058
0.1081
405,836,384
+0.00(+0.07%)
Jan 30, 2003
0.1124
0.1135
0.1076
0.1080
483,390,880
-0.00(-3.88%)
Jan 29, 2003
0.1096
0.1137
0.1077
0.1124
443,447,776
+0.00(+2.40%)
Jan 28, 2003
0.1072
0.1106
0.1066
0.1098
340,262,144
+0.00(+3.18%)
Jan 27, 2003
0.1030
0.1092
0.1028
0.1064
464,969,376
+0.00(+2.39%)
Jan 24, 2003
0.1072
0.1072
0.1021
0.1039
362,959,136
-0.00(-2.61%)
Jan 23, 2003
0.1058
0.1081
0.1050
0.1067
271,387,648
+0.00(+2.09%)
Jan 22, 2003
0.1053
0.1065
0.1039
0.1045
255,789,280
-0.00(-1.00%)
Jan 21, 2003
0.1070
0.1085
0.1054
0.1056
301,249,632
-0.00(-0.57%)
Jan 17, 2003
0.1096
0.1096
0.1060
0.1062
318,853,408
-0.00(-3.56%)
Jan 16, 2003
0.1070
0.1111
0.1070
0.1101
662,083,840
+0.00(+1.32%)
Jan 15, 2003
0.1099
0.1107
0.1074
0.1087
442,969,664
-0.00(-1.23%)
Jan 14, 2003
0.1106
0.1116
0.1091
0.1100
222,182,064
-0.00(-0.14%)
Jan 13, 2003
0.1122
0.1122
0.1081
0.1102
212,719,456
-0.00(-0.61%)
Jan 10, 2003
0.1098
0.1116
0.1091
0.1108
208,316,864
+0.00(+0.27%)
Jan 09, 2003
0.1101
0.1123
0.1092
0.1105
255,988,496
+0.00(+0.89%)
Jan 08, 2003
0.1098
0.1108
0.1087
0.1096
272,848,544
-0.00(-2.02%)
Jan 07, 2003
0.1114
0.1129
0.1090
0.1118
410,597,568
-0.00(-0.34%)
Jan 06, 2003
0.1132
0.1158
0.1120
0.1122
464,345,184
+0.00(+0.00%)
Jan 03, 2003
0.1114
0.1124
0.1099
0.1122
175,466,656
+0.00(+0.68%)
Jan 02, 2003
0.1081
0.1123
0.1080
0.1114
216,185,760
+0.00(+3.28%)
Dec 31, 2002
0.1054
0.1081
0.1050
0.1079
238,703,456
+0.00(+1.85%)
Dec 30, 2002
0.1060
0.1065
0.1042
0.1059
185,912,048
+0.00(+0.07%)
Dec 27, 2002
0.1077
0.1083
0.1055
0.1059
95,263,576
-0.00(-2.43%)
Dec 26, 2002
0.1086
0.1115
0.1075
0.1085
101,744,632
+0.00(+0.35%)
Dec 24, 2002
0.1087
0.1090
0.1077
0.1081
46,795,096
-0.00(-0.90%)
Dec 23, 2002
0.1066
0.1096
0.1038
0.1091
149,901,008
+0.00(+2.47%)
Dec 20, 2002
0.1076
0.1096
0.1038
0.1065
378,816,480
-0.00(-0.42%)
Dec 19, 2002
0.1094
0.1123
0.1062
0.1069
412,875,232
-0.00(-2.54%)
Dec 18, 2002
0.1114
0.1118
0.1092
0.1097
179,311,472
-0.00(-3.38%)
Dec 17, 2002
0.1118
0.1144
0.1104
0.1135
265,338,208
+0.00(+1.55%)
Dec 16, 2002
0.1115
0.1137
0.1100
0.1118
299,071,584
+0.00(+0.41%)
Dec 13, 2002
0.1140
0.1141
0.1103
0.1114
195,899,264
-0.00(-2.63%)
Dec 12, 2002
0.1168
0.1171
0.1131
0.1144
177,671,280
-0.00(-1.94%)
Dec 11, 2002
0.1152
0.1166
0.1135
0.1166
301,369,184
+0.00(+1.37%)
Dec 10, 2002
0.1111
0.1163
0.1109
0.1151
366,631,296
+0.00(+3.59%)
Dec 09, 2002
0.1125
0.1126
0.1105
0.1111
280,358,848
-0.00(-1.34%)
Dec 06, 2002
0.1103
0.1144
0.1093
0.1126
291,494,848
+0.00(+2.19%)
Dec 05, 2002
0.1132
0.1135
0.1094
0.1102
290,020,672
-0.00(-2.27%)
Dec 04, 2002
0.1143
0.1144
0.1092
0.1127
387,867,392
-0.00(-1.25%)
Dec 03, 2002
0.1144
0.1155
0.1137
0.1141
270,969,280
-0.00(-0.13%)
Dec 02, 2002
0.1197
0.1212
0.1130
0.1143
473,588,672
-0.00(-2.06%)
Nov 29, 2002
0.1189
0.1196
0.1160
0.1167
170,360,176
-0.00(-1.40%)
Nov 27, 2002
0.1175
0.1194
0.1163
0.1184
340,408,256
+0.00(+2.01%)
Nov 26, 2002
0.1193
0.1197
0.1150
0.1160
286,062,976
-0.00(-3.51%)
Nov 25, 2002
0.1205
0.1215
0.1183
0.1202
237,063,264
-0.00(-0.25%)
Nov 22, 2002
0.1212
0.1228
0.1197
0.1205
270,849,760
-0.00(-2.08%)
Nov 21, 2002
0.1197
0.1238
0.1186
0.1231
496,803,616
+0.01(+5.28%)
Nov 20, 2002
0.1152
0.1182
0.1148
0.1169
247,973,488
+0.00(+1.70%)
Nov 19, 2002
0.1171
0.1186
0.1130
0.1150
253,292,480
-0.00(-2.43%)
Nov 18, 2002
0.1219
0.1220
0.1169
0.1178
195,553,952
-0.00(-1.88%)
Nov 15, 2002
0.1222
0.1223
0.1187
0.1201
193,409,104
-0.00(-2.15%)
Nov 14, 2002
0.1197
0.1236
0.1188
0.1227
168,500,848
+0.01(+4.55%)
Nov 13, 2002
0.1167
0.1210
0.1151
0.1174
276,341,408
-0.00(-0.32%)
Nov 12, 2002
0.1154
0.1208
0.1151
0.1178
273,718,432
+0.00(+3.17%)
Nov 11, 2002
0.1186
0.1196
0.1138
0.1141
181,775,072
-0.01(-4.29%)
Nov 08, 2002
0.1205
0.1220
0.1169
0.1193
230,190,432
-0.00(-1.00%)
Nov 07, 2002
0.1276
0.1288
0.1190
0.1205
399,202,592
-0.01(-7.08%)
Nov 06, 2002
0.1286
0.1304
0.1257
0.1297
257,349,776
+0.00(+1.89%)
Nov 05, 2002
0.1261
0.1278
0.1231
0.1273
250,231,232
+0.00(+0.06%)
Nov 04, 2002
0.1242
0.1309
0.1231
0.1272
447,551,552
+0.00(+3.24%)
Nov 01, 2002
0.1200
0.1242
0.1196
0.1232
225,442,528
+0.00(+1.80%)
Oct 31, 2002
0.1204
0.1238
0.1199
0.1210
350,780,608
+0.00(+0.56%)
Oct 30, 2002
0.1166
0.1233
0.1166
0.1203
321,735,360
+0.00(+3.50%)
Oct 29, 2002
0.1172
0.1196
0.1126
0.1163
306,077,248
-0.00(-1.09%)
Oct 28, 2002
0.1171
0.1201
0.1148
0.1175
414,761,376
+0.00(+1.23%)
Oct 25, 2002
0.1106
0.1163
0.1099
0.1161
328,541,792
+0.01(+4.97%)
Oct 24, 2002
0.1131
0.1145
0.1096
0.1106
207,433,552
-0.00(-1.28%)
Oct 23, 2002
0.1102
0.1128
0.1092
0.1120
248,283,408
+0.00(+1.22%)
Oct 22, 2002
0.1090
0.1120
0.1074
0.1107
257,190,400
+0.00(+0.96%)
Oct 21, 2002
0.1074
0.1102
0.1054
0.1096
282,782,624
+0.00(+1.53%)
Oct 18, 2002
0.1054
0.1080
0.1049
0.1080
342,373,824
+0.00(+1.63%)
Oct 17, 2002
0.1070
0.1083
0.1053
0.1062
544,538,432
-0.00(-3.09%)
Oct 16, 2002
0.1119
0.1139
0.1089
0.1096
359,466,272
-0.00(-3.96%)
Oct 15, 2002
0.1146
0.1148
0.1113
0.1141
474,555,840
+0.00(+2.64%)
Oct 14, 2002
0.1096
0.1128
0.1087
0.1112
226,945,840
+0.00(+1.79%)
Oct 11, 2002
0.1074
0.1113
0.1062
0.1093
349,287,424
+0.00(+2.77%)
Oct 10, 2002
0.1026
0.1071
0.1023
0.1063
384,527,264
+0.00(+3.82%)
Oct 09, 2002
0.1020
0.1043
0.1010
0.1024
422,072,224
-0.00(-0.65%)
Oct 08, 2002
0.1047
0.1051
0.1006
0.1031
538,379,328
-0.00(-0.60%)
Oct 07, 2002
0.1052
0.1070
0.1036
0.1037
288,745,728
-0.00(-1.85%)
Oct 04, 2002
0.1081
0.1084
0.1054
0.1056
226,671,008
-0.00(-1.89%)
Oct 03, 2002
0.1068
0.1099
0.1059
0.1077
257,236,896
+0.00(+0.92%)
Oct 02, 2002
0.1079
0.1102
0.1062
0.1067
271,400,928
-0.00(-2.21%)
Oct 01, 2002
0.1099
0.1099
0.1054
0.1091
396,984,704
-0.00(-0.07%)
Sep 30, 2002
0.1085
0.1097
0.1065
0.1092
271,296,800
-0.00(-1.49%)
Sep 27, 2002
0.1091
0.1118
0.1090
0.1108
244,321,264
+0.00(+0.14%)
Sep 26, 2002
0.1137
0.1144
0.1096
0.1107
247,116,880
-0.00(-1.54%)
Sep 25, 2002
0.1106
0.1142
0.1103
0.1124
302,150,208
+0.00(+1.98%)
Sep 24, 2002
0.1084
0.1116
0.1084
0.1102
297,524,352
-0.00(-1.41%)
Sep 23, 2002
0.1111
0.1126
0.1088
0.1118
311,807,936
-0.00(-0.13%)
Sep 20, 2002
0.1101
0.1125
0.1093
0.1120
417,390,720
+0.00(+1.99%)
Sep 19, 2002
0.1111
0.1114
0.1090
0.1098
241,638,528
-0.00(-2.93%)
Sep 18, 2002
0.1106
0.1136
0.1093
0.1131
388,239,232
+0.00(+1.49%)
Sep 17, 2002
0.1098
0.1132
0.1097
0.1114
507,906,400
+0.00(+2.07%)
Sep 16, 2002
0.1065
0.1100
0.1063
0.1092
338,940,704
+0.00(+2.33%)
Sep 13, 2002
0.1064
0.1080
0.1058
0.1067
334,491,616
+0.00(+0.21%)
Sep 12, 2002
0.1070
0.1093
0.1063
0.1065
319,756,512
-0.00(-1.05%)
Sep 11, 2002
0.1080
0.1099
0.1065
0.1076
240,317,072
-0.00(-0.28%)
Sep 10, 2002
0.1085
0.1092
0.1063
0.1079
296,189,632
-0.00(-0.28%)
Sep 09, 2002
0.1075
0.1094
0.1065
0.1082
185,686,288
-0.00(-0.07%)
Sep 06, 2002
0.1093
0.1103
0.1071
0.1083
206,988,768
+0.00(+1.41%)
Sep 05, 2002
0.1071
0.1081
0.1058
0.1068
268,060,784
-0.00(-2.07%)
Sep 04, 2002
0.1069
0.1113
0.1067
0.1090
496,033,312
+0.00(+3.06%)
Sep 03, 2002
0.1091
0.1096
0.1058
0.1058
328,634,784
-0.01(-4.75%)
Aug 30, 2002
0.1109
0.1140
0.1098
0.1111
225,960,480
+0.00(+0.34%)
Aug 29, 2002
0.1103
0.1135
0.1093
0.1107
190,894,096
+0.00(+0.00%)
Aug 28, 2002
0.1114
0.1138
0.1103
0.1107
291,933,120
-0.00(-1.01%)
Aug 27, 2002
0.1183
0.1185
0.1108
0.1118
308,255,296
-0.01(-4.38%)
Aug 26, 2002
0.1201
0.1201
0.1141
0.1169
224,666,256
-0.00(-1.21%)
Aug 23, 2002
0.1197
0.1199
0.1163
0.1184
191,350,560
-0.00(-1.57%)
Aug 22, 2002
0.1219
0.1224
0.1179
0.1202
306,482,304
-0.00(-0.93%)
Aug 21, 2002
0.1205
0.1223
0.1163
0.1214
236,651,568
+0.00(+1.32%)
Aug 20, 2002
0.1202
0.1212
0.1169
0.1198
219,592,304
+0.00(+0.57%)
Aug 16, 2002
0.1163
0.1212
0.1151
0.1191
287,729,056
+0.00(+1.35%)
Aug 15, 2002
0.1147
0.1186
0.1130
0.1175
380,450,016
+0.00(+2.90%)
Aug 14, 2002
0.1105
0.1156
0.1095
0.1142
473,674,976
+0.00(+3.98%)
Aug 13, 2002
0.1122
0.1145
0.1096
0.1099
315,168,640
-0.00(-2.67%)
Aug 12, 2002
0.1122
0.1131
0.1106
0.1129
212,261,280
-0.00(-0.33%)
Aug 07, 2002
0.1136
0.1157
0.1080
0.1132
393,438,688
+0.00(+2.04%)
Aug 06, 2002
0.1070
0.1147
0.1060
0.1110
320,400,640
+0.01(+5.36%)
Aug 05, 2002
0.1092
0.1107
0.1052
0.1053
240,310,432
-0.00(-3.18%)
Aug 02, 2002
0.1110
0.1129
0.1073
0.1088
212,599,936
-0.00(-2.37%)
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.