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
Digi Intl Inc
(NQ:
DGII
)
25.73
+0.23 (+0.90%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 3, 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
5.800
5.860
5.500
5.681
77,600
-0.12(-2.05%)
Jun 27, 2003
5.550
5.910
5.550
5.800
78,000
+0.20(+3.57%)
Jun 26, 2003
5.760
5.990
5.600
5.600
71,900
-0.20(-3.45%)
Jun 25, 2003
5.959
6.100
5.700
5.800
88,600
-0.09(-1.53%)
Jun 24, 2003
5.710
6.000
5.681
5.890
28,600
+0.24(+4.25%)
Jun 23, 2003
6.000
6.150
5.620
5.650
72,500
-0.42(-6.92%)
Jun 20, 2003
6.120
6.260
5.780
6.070
214,100
-0.04(-0.65%)
Jun 19, 2003
5.610
6.150
5.610
6.110
312,800
+0.49(+8.72%)
Jun 18, 2003
5.380
5.650
5.250
5.620
209,100
+0.32(+6.04%)
Jun 17, 2003
5.260
5.350
5.260
5.300
61,200
+0.03(+0.57%)
Jun 16, 2003
5.270
5.310
5.000
5.270
115,200
-0.08(-1.50%)
Jun 13, 2003
5.280
5.420
5.210
5.350
76,300
+0.08(+1.52%)
Jun 12, 2003
5.300
5.300
5.170
5.270
90,900
+0.02(+0.38%)
Jun 11, 2003
5.110
5.390
5.090
5.250
25,100
+0.07(+1.35%)
Jun 10, 2003
5.530
5.540
5.110
5.180
52,700
-0.23(-4.25%)
Jun 09, 2003
5.580
5.630
5.410
5.410
58,038
-0.17(-3.05%)
Jun 06, 2003
5.490
5.750
5.470
5.580
87,800
+0.10(+1.82%)
Jun 05, 2003
5.290
5.490
5.050
5.480
73,700
+0.20(+3.79%)
Jun 04, 2003
5.260
5.350
5.020
5.280
148,500
+0.01(+0.19%)
Jun 03, 2003
5.000
5.350
4.850
5.270
119,200
-0.03(-0.57%)
Jun 02, 2003
5.550
5.700
5.210
5.300
126,500
-0.19(-3.46%)
May 30, 2003
5.100
5.540
5.100
5.490
216,700
+0.32(+6.19%)
May 29, 2003
4.750
5.190
4.750
5.170
296,600
+0.45(+9.53%)
May 28, 2003
4.650
4.750
4.550
4.720
128,100
+0.10(+2.16%)
May 27, 2003
4.510
4.630
4.370
4.620
171,300
+0.13(+2.90%)
May 23, 2003
4.540
4.620
4.430
4.490
36,100
-0.01(-0.22%)
May 22, 2003
4.620
4.700
4.420
4.500
65,000
-0.08(-1.77%)
May 21, 2003
4.840
4.840
4.560
4.581
21,000
-0.06(-1.27%)
May 20, 2003
4.270
4.980
4.270
4.640
98,300
+0.39(+9.18%)
May 19, 2003
4.420
4.420
4.250
4.250
49,700
-0.16(-3.63%)
May 16, 2003
4.430
4.640
4.380
4.410
90,500
+0.03(+0.68%)
May 15, 2003
4.220
4.440
4.210
4.380
125,900
+0.09(+2.10%)
May 14, 2003
4.500
4.500
4.220
4.290
47,200
-0.10(-2.28%)
May 13, 2003
4.330
4.600
4.250
4.390
101,300
+0.04(+0.92%)
May 12, 2003
4.220
4.390
4.210
4.350
46,100
+0.04(+0.93%)
May 09, 2003
4.550
4.550
4.250
4.310
68,600
-0.14(-3.15%)
May 08, 2003
4.590
4.590
4.260
4.450
147,300
-0.11(-2.41%)
May 07, 2003
4.620
4.620
4.560
4.560
66,900
-0.09(-1.94%)
May 06, 2003
4.560
4.650
4.380
4.650
80,700
+0.10(+2.20%)
May 05, 2003
4.300
4.550
4.260
4.550
137,200
+0.29(+6.81%)
May 02, 2003
4.340
4.400
4.250
4.260
36,300
-0.09(-2.07%)
May 01, 2003
4.300
4.390
4.260
4.350
105,700
+0.11(+2.59%)
Apr 30, 2003
4.170
4.280
4.170
4.240
135,900
+0.05(+1.19%)
Apr 29, 2003
4.320
4.330
4.180
4.190
95,100
-0.06(-1.43%)
Apr 28, 2003
4.040
4.320
4.040
4.251
110,000
+0.21(+5.22%)
Apr 25, 2003
3.890
4.090
3.890
4.040
131,600
+0.14(+3.59%)
Apr 24, 2003
3.970
4.020
3.890
3.900
79,100
-0.10(-2.50%)
Apr 23, 2003
4.020
4.080
3.950
4.000
179,100
+0.00(+0.00%)
Apr 22, 2003
3.800
4.040
3.760
4.000
139,700
+0.20(+5.26%)
Apr 21, 2003
3.600
3.900
3.600
3.800
180,300
+0.20(+5.56%)
Apr 17, 2003
3.470
3.680
3.470
3.600
162,100
+0.15(+4.35%)
Apr 16, 2003
3.500
3.500
3.440
3.450
135,700
-0.05(-1.43%)
Apr 15, 2003
3.500
3.500
3.420
3.500
49,800
+0.00(+0.00%)
Apr 14, 2003
3.450
3.530
3.450
3.500
26,300
+0.05(+1.45%)
Apr 11, 2003
3.450
3.540
3.440
3.450
57,400
-0.02(-0.58%)
Apr 10, 2003
3.600
3.600
3.450
3.470
44,100
-0.22(-5.94%)
Apr 09, 2003
3.740
3.800
3.570
3.689
56,300
-0.01(-0.30%)
Apr 08, 2003
3.780
3.790
3.700
3.700
39,900
-0.08(-2.12%)
Apr 07, 2003
3.850
3.900
3.580
3.780
27,800
+0.08(+2.16%)
Apr 04, 2003
3.620
3.730
3.600
3.700
11,500
+0.06(+1.65%)
Apr 03, 2003
3.770
3.770
3.540
3.640
44,500
-0.14(-3.70%)
Apr 02, 2003
3.540
3.890
3.540
3.780
141,000
+0.23(+6.48%)
Apr 01, 2003
3.210
3.550
3.150
3.550
129,100
+0.30(+9.23%)
Mar 31, 2003
3.000
3.250
2.900
3.250
92,800
+0.24(+7.97%)
Mar 28, 2003
2.970
3.080
2.860
3.010
45,500
+0.01(+0.33%)
Mar 27, 2003
3.200
3.200
2.930
3.000
20,300
-0.15(-4.76%)
Mar 26, 2003
3.190
3.190
3.150
3.150
13,850
+0.05(+1.61%)
Mar 25, 2003
2.790
3.190
2.790
3.100
110,900
+0.28(+9.93%)
Mar 24, 2003
2.860
2.870
2.760
2.820
2,540,000
-0.07(-2.42%)
Mar 21, 2003
2.710
2.925
2.700
2.890
136,066
+0.19(+7.04%)
Mar 20, 2003
2.740
2.740
2.660
2.700
55,100
+0.00(+0.00%)
Mar 19, 2003
2.670
2.750
2.500
2.700
15,170,000
+0.01(+0.37%)
Mar 18, 2003
2.680
2.730
2.650
2.690
159,800
+0.00(+0.04%)
Mar 17, 2003
2.730
2.770
2.500
2.689
119,324
-0.00(-0.04%)
Mar 14, 2003
2.750
2.890
2.670
2.690
79,900
-0.03(-1.10%)
Mar 13, 2003
2.750
2.910
2.720
2.720
23,000
+0.00(+0.00%)
Mar 12, 2003
2.820
2.830
2.700
2.720
10,900
-0.16(-5.56%)
Mar 11, 2003
2.680
2.880
2.660
2.880
23,500
+0.23(+8.68%)
Mar 10, 2003
3.050
3.050
2.650
2.650
31,100
-0.40(-13.11%)
Mar 07, 2003
2.900
3.100
2.760
3.050
71,100
+0.08(+2.69%)
Mar 06, 2003
3.020
3.080
2.950
2.970
42,200
-0.12(-3.88%)
Mar 05, 2003
3.150
3.150
3.000
3.090
18,800
-0.05(-1.59%)
Mar 04, 2003
3.110
3.150
3.090
3.140
14,500
+0.03(+0.96%)
Mar 03, 2003
3.130
3.200
3.090
3.110
5,400
+0.01(+0.32%)
Feb 28, 2003
3.170
3.190
3.100
3.100
3,500
-0.08(-2.52%)
Feb 27, 2003
3.030
3.180
3.010
3.180
24,500
+0.13(+4.26%)
Feb 26, 2003
3.130
3.190
3.050
3.050
5,900
-0.13(-4.09%)
Feb 25, 2003
3.200
3.280
3.170
3.180
13,600
+0.00(+0.00%)
Feb 24, 2003
3.150
3.220
3.000
3.180
32,300
+0.01(+0.32%)
Feb 21, 2003
3.050
3.280
3.020
3.170
17,400
+0.12(+3.93%)
Feb 20, 2003
3.130
3.130
3.050
3.050
3,900
-0.15(-4.69%)
Feb 19, 2003
3.150
3.210
3.150
3.200
12,900
+0.00(+0.00%)
Feb 18, 2003
3.060
3.220
3.000
3.200
25,500
+0.15(+4.92%)
Feb 14, 2003
3.170
3.290
3.050
3.050
49,900
-0.13(-4.09%)
Feb 13, 2003
3.210
3.260
3.160
3.180
46,400
-0.02(-0.63%)
Feb 12, 2003
3.250
3.250
3.150
3.200
11,300
-0.03(-0.90%)
Feb 11, 2003
3.140
3.241
3.100
3.229
21,400
+0.13(+4.16%)
Feb 10, 2003
3.150
3.250
3.030
3.100
25,200
-0.10(-3.13%)
Feb 07, 2003
3.350
3.350
3.200
3.200
14,300
-0.11(-3.32%)
Feb 06, 2003
3.370
3.400
3.300
3.310
9,500
-0.12(-3.50%)
Feb 05, 2003
3.400
3.440
3.300
3.430
5,300
+0.12(+3.63%)
Feb 04, 2003
3.470
3.500
3.300
3.310
27,200
-0.16(-4.61%)
Feb 03, 2003
3.320
3.490
3.320
3.470
42,900
+0.12(+3.58%)
Jan 31, 2003
3.410
3.450
3.330
3.350
63,200
-0.06(-1.76%)
Jan 30, 2003
3.280
3.410
3.300
3.410
58,600
+0.13(+3.96%)
Jan 29, 2003
3.350
3.370
3.100
3.280
38,900
-0.08(-2.38%)
Jan 28, 2003
3.360
3.460
3.200
3.360
63,700
+0.00(+0.00%)
Jan 27, 2003
3.450
3.520
3.300
3.360
30,300
-0.16(-4.55%)
Jan 24, 2003
3.460
3.540
3.360
3.520
59,000
+0.04(+1.15%)
Jan 23, 2003
3.450
3.530
3.400
3.480
21,000
+0.13(+3.88%)
Jan 22, 2003
3.300
3.400
3.250
3.350
34,700
+0.05(+1.52%)
Jan 21, 2003
3.600
3.650
3.250
3.300
73,700
-0.21(-5.98%)
Jan 17, 2003
3.620
3.720
3.470
3.510
81,300
-0.21(-5.65%)
Jan 16, 2003
3.220
3.750
3.200
3.720
499,200
+0.55(+17.35%)
Jan 15, 2003
3.120
3.200
3.040
3.170
123,400
+0.05(+1.60%)
Jan 14, 2003
3.100
3.200
3.010
3.120
37,200
-0.02(-0.64%)
Jan 13, 2003
3.080
3.200
3.000
3.140
29,500
-0.08(-2.48%)
Jan 10, 2003
3.000
3.220
2.810
3.220
39,100
+0.14(+4.55%)
Jan 09, 2003
3.100
3.160
3.040
3.080
40,100
-0.05(-1.60%)
Jan 08, 2003
3.150
3.190
3.000
3.130
19,900
-0.02(-0.63%)
Jan 07, 2003
3.120
3.170
2.960
3.150
27,400
+0.04(+1.25%)
Jan 06, 2003
3.130
3.170
3.050
3.111
7,500
-0.07(-2.17%)
Jan 03, 2003
3.150
3.180
3.100
3.180
31,100
+0.03(+0.95%)
Jan 02, 2003
2.880
3.200
2.820
3.150
126,200
+0.24(+8.25%)
Dec 31, 2002
3.010
3.150
2.760
2.910
201,300
-0.17(-5.52%)
Dec 30, 2002
3.150
3.200
3.050
3.080
46,400
-0.12(-3.75%)
Dec 27, 2002
3.170
3.220
3.150
3.200
44,800
-0.02(-0.62%)
Dec 26, 2002
3.150
3.240
3.140
3.220
119,000
+0.04(+1.26%)
Dec 24, 2002
3.220
3.220
3.150
3.180
133,300
-0.04(-1.24%)
Dec 23, 2002
3.160
3.230
3.050
3.220
49,900
+0.07(+2.22%)
Dec 20, 2002
3.160
3.230
3.050
3.150
43,900
-0.06(-1.87%)
Dec 19, 2002
3.090
3.230
3.090
3.210
137,700
+0.12(+3.88%)
Dec 18, 2002
3.200
3.230
2.970
3.090
112,400
-0.17(-5.21%)
Dec 17, 2002
3.290
3.320
3.200
3.260
60,600
-0.06(-1.81%)
Dec 16, 2002
3.400
3.420
3.150
3.320
98,900
-0.05(-1.48%)
Dec 13, 2002
3.330
3.440
3.240
3.370
97,100
-0.18(-5.07%)
Dec 12, 2002
3.340
3.550
3.340
3.550
90,100
+0.20(+5.97%)
Dec 11, 2002
3.250
3.380
3.150
3.350
97,500
+0.15(+4.69%)
Dec 10, 2002
3.100
3.290
3.100
3.200
82,000
+0.10(+3.23%)
Dec 09, 2002
3.120
3.170
3.020
3.100
50,000
-0.02(-0.64%)
Dec 06, 2002
3.120
3.180
3.100
3.120
49,700
-0.03(-0.95%)
Dec 05, 2002
3.090
3.180
3.070
3.150
93,700
+0.05(+1.61%)
Dec 04, 2002
3.040
3.120
2.920
3.100
68,500
+0.06(+1.97%)
Dec 03, 2002
3.000
3.040
2.870
3.040
45,200
+0.13(+4.47%)
Dec 02, 2002
3.100
3.150
2.730
2.910
141,100
-0.13(-4.28%)
Nov 29, 2002
2.940
3.150
2.859
3.040
137,200
+0.09(+3.05%)
Nov 27, 2002
2.771
3.000
2.750
2.950
94,900
+0.13(+4.61%)
Nov 26, 2002
2.800
2.900
2.750
2.820
63,700
+0.02(+0.71%)
Nov 25, 2002
2.670
2.900
2.580
2.800
113,900
+0.12(+4.48%)
Nov 22, 2002
2.700
2.700
2.550
2.680
69,800
+0.06(+2.29%)
Nov 21, 2002
2.630
2.800
2.530
2.620
211,700
+0.02(+0.77%)
Nov 20, 2002
2.490
2.600
2.400
2.600
103,900
+0.11(+4.42%)
Nov 19, 2002
2.500
2.500
2.300
2.490
56,000
+0.01(+0.40%)
Nov 18, 2002
2.430
2.500
2.300
2.480
64,900
+0.03(+1.22%)
Nov 15, 2002
2.400
2.490
2.350
2.450
26,500
+0.05(+2.08%)
Nov 14, 2002
2.340
2.450
2.300
2.400
74,700
+0.15(+6.67%)
Nov 13, 2002
2.210
2.390
2.200
2.250
82,600
+0.00(+0.00%)
Nov 12, 2002
2.250
2.390
2.250
2.250
44,700
-0.14(-5.86%)
Nov 11, 2002
2.680
2.690
2.200
2.390
49,500
-0.29(-10.82%)
Nov 08, 2002
2.660
2.680
2.560
2.680
54,900
+0.02(+0.75%)
Nov 07, 2002
2.600
2.660
2.470
2.660
68,500
+0.07(+2.70%)
Nov 06, 2002
2.380
2.600
2.350
2.590
201,400
+0.19(+7.92%)
Nov 05, 2002
2.360
2.419
2.250
2.400
22,800
-0.02(-0.83%)
Nov 04, 2002
2.350
2.500
2.310
2.420
68,500
+0.12(+5.22%)
Nov 01, 2002
2.030
2.330
2.000
2.300
189,400
+0.27(+13.30%)
Oct 31, 2002
1.995
2.080
1.940
2.030
59,400
+0.03(+1.50%)
Oct 30, 2002
1.920
2.020
1.900
2.000
206,100
+0.03(+1.52%)
Oct 29, 2002
2.080
2.080
1.900
1.970
34,000
-0.09(-4.37%)
Oct 28, 2002
2.090
2.090
1.980
2.060
14,700
-0.04(-1.90%)
Oct 25, 2002
2.180
2.180
1.950
2.100
38,300
-0.02(-0.94%)
Oct 24, 2002
2.200
2.200
2.040
2.120
113,900
+0.09(+4.43%)
Oct 23, 2002
2.000
2.150
1.910
2.030
75,600
+0.03(+1.50%)
Oct 22, 2002
2.020
2.020
1.930
2.000
53,800
-0.06(-2.91%)
Oct 21, 2002
2.070
2.110
1.950
2.060
11,100
-0.11(-5.07%)
Oct 18, 2002
1.880
2.180
1.880
2.170
64,800
+0.29(+15.43%)
Oct 17, 2002
1.790
1.890
1.770
1.880
17,400
+0.08(+4.44%)
Oct 16, 2002
1.770
1.900
1.730
1.800
64,300
+0.00(+0.00%)
Oct 15, 2002
1.730
1.920
1.720
1.800
94,700
+0.11(+6.51%)
Oct 14, 2002
1.720
1.800
1.650
1.690
62,105
-0.02(-1.17%)
Oct 11, 2002
1.620
1.930
1.620
1.710
55,800
+0.08(+4.91%)
Oct 10, 2002
1.650
1.700
1.600
1.630
170,400
-0.07(-4.12%)
Oct 09, 2002
1.650
1.720
1.620
1.700
95,200
+0.05(+3.03%)
Oct 08, 2002
1.620
1.720
1.600
1.650
54,500
-0.15(-8.33%)
Oct 07, 2002
1.740
1.800
1.660
1.800
35,100
+0.06(+3.45%)
Oct 04, 2002
1.880
1.900
1.710
1.740
72,300
-0.11(-5.95%)
Oct 03, 2002
1.940
1.940
1.850
1.850
18,300
-0.13(-6.57%)
Oct 02, 2002
1.930
1.990
1.900
1.980
44,500
+0.03(+1.54%)
Oct 01, 2002
1.970
1.990
1.850
1.950
29,250
-0.00(-0.15%)
Sep 30, 2002
1.960
2.040
1.880
1.953
50,900
-0.03(-1.36%)
Sep 27, 2002
2.000
2.010
1.980
1.980
18,000
-0.02(-1.00%)
Sep 26, 2002
1.970
2.000
1.950
2.000
56,700
-0.02(-0.99%)
Sep 25, 2002
1.940
2.020
1.940
2.020
13,200
-0.02(-0.98%)
Sep 24, 2002
2.010
2.040
1.970
2.040
47,200
+0.03(+1.49%)
Sep 23, 2002
2.010
2.030
1.970
2.010
23,300
+0.00(+0.00%)
Sep 20, 2002
2.000
2.090
1.920
2.010
69,300
+0.02(+1.01%)
Sep 19, 2002
2.060
2.130
1.990
1.990
149,900
-0.15(-7.01%)
Sep 18, 2002
2.080
2.140
2.050
2.140
21,000
-0.01(-0.47%)
Sep 17, 2002
2.100
2.160
2.070
2.150
61,700
+0.05(+2.38%)
Sep 16, 2002
2.140
2.150
2.070
2.100
25,700
-0.06(-2.78%)
Sep 13, 2002
2.160
2.200
2.120
2.160
36,400
-0.01(-0.46%)
Sep 12, 2002
2.200
2.300
2.120
2.170
75,300
-0.02(-0.91%)
Sep 11, 2002
2.150
2.250
2.150
2.190
168,400
+0.03(+1.39%)
Sep 10, 2002
2.150
2.200
2.120
2.160
168,500
-0.03(-1.37%)
Sep 09, 2002
2.150
2.250
2.120
2.190
18,500
+0.03(+1.39%)
Sep 06, 2002
2.140
2.250
2.100
2.160
83,900
+0.02(+0.93%)
Sep 05, 2002
2.100
2.200
2.010
2.140
47,400
+0.02(+0.94%)
Sep 04, 2002
2.140
2.160
2.040
2.120
56,200
-0.03(-1.40%)
Sep 03, 2002
2.340
2.340
2.050
2.150
68,700
-0.20(-8.51%)
Aug 30, 2002
2.300
2.350
2.160
2.350
4,900
+0.16(+7.31%)
Aug 29, 2002
2.300
2.350
2.100
2.190
96,700
-0.11(-4.78%)
Aug 28, 2002
2.270
2.590
2.270
2.300
12,000
-0.10(-4.17%)
Aug 27, 2002
2.559
2.590
2.400
2.400
36,200
-0.19(-7.34%)
Aug 26, 2002
2.511
2.590
2.500
2.590
50,200
+0.14(+5.71%)
Aug 23, 2002
2.545
2.660
2.410
2.450
55,300
-0.15(-5.77%)
Aug 22, 2002
2.578
2.749
2.550
2.600
72,200
-0.03(-1.14%)
Aug 21, 2002
2.500
2.630
2.260
2.630
25,500
+0.16(+6.48%)
Aug 20, 2002
2.350
2.500
2.290
2.470
56,700
+0.27(+12.27%)
Aug 16, 2002
2.310
2.500
2.050
2.200
60,500
-0.13(-5.58%)
Aug 15, 2002
2.400
2.450
2.330
2.330
42,200
-0.01(-0.43%)
Aug 14, 2002
2.430
2.500
2.320
2.340
111,400
-0.14(-5.65%)
Aug 13, 2002
2.481
2.570
2.400
2.480
17,300
-0.06(-2.36%)
Aug 12, 2002
2.500
2.610
2.470
2.540
17,813
-0.20(-7.30%)
Aug 07, 2002
2.680
2.780
2.500
2.740
33,800
+0.14(+5.38%)
Aug 06, 2002
2.650
2.700
2.580
2.600
28,200
-0.05(-1.89%)
Aug 05, 2002
2.750
2.751
2.350
2.650
16,700
-0.15(-5.36%)
Aug 02, 2002
2.750
2.900
2.700
2.800
52,000
+0.13(+5.07%)
Aug 01, 2002
2.550
2.750
2.480
2.665
16,000
-0.04(-1.30%)
Jul 31, 2002
2.800
2.840
2.410
2.700
57,424
-0.07(-2.70%)
Jul 30, 2002
2.800
2.850
2.750
2.775
26,600
-0.08(-2.63%)
Jul 29, 2002
2.700
2.850
2.530
2.850
114,700
+0.27(+10.47%)
Jul 26, 2002
2.510
2.750
2.510
2.580
127,715
-0.01(-0.39%)
Jul 25, 2002
2.480
2.850
2.420
2.590
51,800
-0.23(-8.16%)
Jul 24, 2002
2.670
2.850
2.400
2.820
141,100
+0.07(+2.55%)
Jul 23, 2002
2.781
2.950
2.690
2.750
54,800
-0.20(-6.78%)
Jul 22, 2002
3.000
3.000
2.690
2.950
4,830,000
-0.04(-1.34%)
Jul 19, 2002
2.950
3.000
2.910
2.990
64,200
-0.21(-6.56%)
Jul 17, 2002
3.130
3.250
3.130
3.200
65,700
-0.10(-3.03%)
Jul 12, 2002
3.310
3.350
2.960
3.300
26,200
+0.00(+0.00%)
Jul 11, 2002
3.250
3.380
3.250
3.300
34,400
+0.05(+1.54%)
Jul 10, 2002
3.340
3.350
3.250
3.250
26,200
+0.00(+0.00%)
Jul 09, 2002
3.130
3.330
3.120
3.250
51,600
+0.12(+3.83%)
Jul 08, 2002
3.110
3.130
3.110
3.130
39,500
+0.02(+0.64%)
Jul 05, 2002
3.030
3.150
3.030
3.110
46,700
+0.11(+3.67%)
Jul 04, 2002
2.880
3.190
2.880
3.000
51,500
+0.00(+0.00%)
Jul 03, 2002
2.880
3.190
2.880
3.000
51,500
-0.05(-1.64%)
Jul 02, 2002
3.010
3.050
2.860
3.050
116,200
-0.07(-2.24%)
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.