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
Amazon.com
(NQ:
AMZN
)
184.70
+1.07 (+0.58%)
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, 2004
2.298
2.312
2.160
2.175
198,060,656
-0.13(-5.61%)
Apr 29, 2004
2.341
2.348
2.270
2.304
181,235,184
-0.04(-1.66%)
Apr 28, 2004
2.375
2.412
2.327
2.343
122,922,376
-0.05(-2.15%)
Apr 27, 2004
2.376
2.434
2.334
2.394
180,112,544
+0.04(+1.59%)
Apr 26, 2004
2.307
2.382
2.302
2.357
147,209,360
+0.05(+2.07%)
Apr 23, 2004
2.290
2.339
2.270
2.309
292,744,800
-0.13(-5.26%)
Apr 22, 2004
2.292
2.449
2.289
2.437
320,758,496
+0.16(+6.87%)
Apr 21, 2004
2.257
2.319
2.240
2.281
121,505,056
+0.03(+1.15%)
Apr 20, 2004
2.375
2.385
2.254
2.255
188,243,632
-0.10(-4.05%)
Apr 19, 2004
2.263
2.358
2.251
2.350
107,590,408
+0.08(+3.54%)
Apr 16, 2004
2.348
2.349
2.261
2.270
168,497,296
-0.07(-3.17%)
Apr 15, 2004
2.341
2.374
2.295
2.344
112,351,576
+0.01(+0.43%)
Apr 14, 2004
2.294
2.377
2.294
2.334
123,259,168
+0.01(+0.45%)
Apr 13, 2004
2.394
2.411
2.313
2.324
114,851,448
-0.07(-2.88%)
Apr 12, 2004
2.397
2.413
2.373
2.392
87,140,432
-0.01(-0.29%)
Apr 08, 2004
2.386
2.402
2.344
2.399
178,011,616
+0.11(+4.91%)
Apr 07, 2004
2.305
2.335
2.264
2.287
91,416,464
-0.03(-1.27%)
Apr 06, 2004
2.310
2.343
2.282
2.317
118,728,536
-0.03(-1.11%)
Apr 05, 2004
2.278
2.349
2.274
2.342
119,065,328
+0.04(+1.89%)
Apr 02, 2004
2.288
2.307
2.257
2.299
163,377,280
+0.07(+3.02%)
Apr 01, 2004
2.167
2.237
2.160
2.232
130,538,248
+0.07(+3.37%)
Mar 31, 2004
2.187
2.195
2.142
2.159
93,802,064
-0.03(-1.19%)
Mar 30, 2004
2.130
2.191
2.123
2.185
109,410,680
+0.05(+2.43%)
Mar 29, 2004
2.099
2.135
2.094
2.133
111,617,856
+0.05(+2.54%)
Mar 26, 2004
2.096
2.120
2.060
2.080
115,077,976
-0.01(-0.69%)
Mar 25, 2004
1.995
2.105
1.995
2.095
142,620,592
+0.12(+5.95%)
Mar 24, 2004
2.013
2.014
1.953
1.977
157,890,416
-0.03(-1.49%)
Mar 23, 2004
2.056
2.082
1.988
2.007
225,130,160
-0.03(-1.52%)
Mar 22, 2004
2.083
2.088
2.021
2.038
180,355,120
-0.10(-4.56%)
Mar 19, 2004
2.149
2.182
2.127
2.135
115,410,760
-0.01(-0.49%)
Mar 18, 2004
2.122
2.155
2.106
2.145
114,765,240
+0.01(+0.49%)
Mar 17, 2004
2.145
2.167
2.124
2.135
102,502,472
+0.03(+1.59%)
Mar 16, 2004
2.068
2.113
2.058
2.102
125,215,760
+0.05(+2.56%)
Mar 15, 2004
2.108
2.135
2.041
2.049
132,623,136
-0.07(-3.20%)
Mar 12, 2004
2.063
2.126
2.060
2.117
124,826,848
+0.06(+2.81%)
Mar 11, 2004
2.050
2.114
2.047
2.059
142,680,736
-0.01(-0.65%)
Mar 10, 2004
2.131
2.155
2.068
2.073
139,000,096
-0.06(-2.72%)
Mar 09, 2004
2.159
2.189
2.109
2.130
132,190,120
-0.04(-1.82%)
Mar 08, 2004
2.194
2.248
2.151
2.170
132,540,944
-0.03(-1.34%)
Mar 05, 2004
2.181
2.236
2.171
2.199
128,830,240
-0.01(-0.68%)
Mar 04, 2004
2.153
2.218
2.150
2.214
147,965,136
+0.06(+2.83%)
Mar 03, 2004
2.081
2.164
2.078
2.153
192,531,680
+0.06(+2.76%)
Mar 02, 2004
2.131
2.169
2.088
2.096
140,527,680
-0.05(-2.23%)
Mar 01, 2004
2.139
2.169
2.124
2.143
99,629,736
-0.00(-0.09%)
Feb 27, 2004
2.166
2.175
2.121
2.145
143,663,040
-0.03(-1.47%)
Feb 26, 2004
2.145
2.187
2.145
2.177
119,564,504
+0.04(+1.65%)
Feb 25, 2004
2.120
2.159
2.120
2.142
143,789,328
+0.03(+1.46%)
Feb 24, 2004
2.190
2.192
2.107
2.111
222,451,872
-0.08(-3.75%)
Feb 23, 2004
2.254
2.257
2.162
2.193
187,361,552
-0.06(-2.66%)
Feb 20, 2004
2.235
2.264
2.231
2.253
149,883,632
+0.03(+1.16%)
Feb 19, 2004
2.252
2.303
2.227
2.227
149,602,976
-0.01(-0.49%)
Feb 18, 2004
2.263
2.263
2.227
2.238
159,510,208
-0.03(-1.45%)
Feb 17, 2004
2.302
2.317
2.235
2.271
221,439,504
-0.04(-1.83%)
Feb 13, 2004
2.359
2.379
2.307
2.314
108,915,520
-0.03(-1.44%)
Feb 12, 2004
2.344
2.399
2.330
2.347
135,489,856
-0.00(-0.17%)
Feb 11, 2004
2.288
2.363
2.272
2.351
158,064,816
+0.08(+3.40%)
Feb 10, 2004
2.287
2.307
2.270
2.274
99,369,120
-0.01(-0.59%)
Feb 09, 2004
2.332
2.335
2.280
2.288
123,369,424
-0.02(-1.06%)
Feb 06, 2004
2.305
2.331
2.270
2.312
130,466,080
+0.02(+0.67%)
Feb 05, 2004
2.296
2.349
2.290
2.297
264,410,320
+0.03(+1.43%)
Feb 04, 2004
2.235
2.290
2.210
2.264
433,102,080
+0.02(+1.00%)
Feb 03, 2004
2.404
2.408
2.221
2.242
554,901,824
-0.17(-6.90%)
Feb 02, 2004
2.522
2.527
2.392
2.408
232,507,472
-0.11(-4.23%)
Jan 30, 2004
2.459
2.562
2.459
2.514
228,774,704
+0.06(+2.40%)
Jan 29, 2004
2.595
2.597
2.424
2.455
450,984,032
-0.14(-5.27%)
Jan 28, 2004
2.681
2.716
2.575
2.592
432,661,024
-0.19(-6.78%)
Jan 27, 2004
2.831
2.880
2.776
2.780
266,288,720
-0.06(-2.26%)
Jan 26, 2004
2.834
2.853
2.808
2.845
111,581,776
-0.00(-0.14%)
Jan 23, 2004
2.848
2.874
2.824
2.849
121,066,024
-0.00(-0.12%)
Jan 22, 2004
2.834
2.884
2.805
2.852
213,969,984
+0.05(+1.74%)
Jan 21, 2004
2.801
2.840
2.775
2.803
136,500,240
-0.02(-0.72%)
Jan 20, 2004
2.772
2.835
2.764
2.824
155,412,608
+0.04(+1.60%)
Jan 16, 2004
2.805
2.812
2.757
2.779
182,736,704
-0.02(-0.82%)
Jan 15, 2004
2.730
2.832
2.725
2.802
245,120,880
+0.02(+0.68%)
Jan 14, 2004
2.725
2.793
2.701
2.783
223,761,712
+0.04(+1.62%)
Jan 13, 2004
2.627
2.743
2.614
2.739
291,133,216
+0.10(+3.70%)
Jan 12, 2004
2.576
2.645
2.534
2.641
189,475,408
+0.07(+2.64%)
Jan 09, 2004
2.483
2.601
2.449
2.573
256,184,976
+0.07(+2.69%)
Jan 08, 2004
2.598
2.599
2.496
2.506
206,822,416
-0.08(-3.20%)
Jan 07, 2004
2.603
2.627
2.541
2.589
185,289,136
-0.06(-2.13%)
Jan 06, 2004
2.649
2.669
2.631
2.645
120,007,544
-0.01(-0.45%)
Jan 05, 2004
2.594
2.674
2.562
2.657
226,230,736
+0.07(+2.64%)
Jan 02, 2004
2.632
2.650
2.565
2.589
133,120,304
-0.04(-1.37%)
Dec 31, 2003
2.635
2.668
2.614
2.625
106,417,656
-0.01(-0.40%)
Dec 30, 2003
2.653
2.669
2.624
2.635
103,299,400
-0.03(-1.20%)
Dec 29, 2003
2.683
2.686
2.600
2.667
161,604,864
+0.00(+0.00%)
Dec 26, 2003
2.701
2.741
2.651
2.667
141,904,496
+0.01(+0.28%)
Dec 24, 2003
2.609
2.688
2.601
2.660
113,460,264
+0.04(+1.60%)
Dec 23, 2003
2.495
2.625
2.483
2.618
220,698,704
+0.13(+5.19%)
Dec 22, 2003
2.443
2.499
2.429
2.489
156,542,512
+0.03(+1.32%)
Dec 19, 2003
2.434
2.465
2.407
2.456
161,374,352
+0.02(+1.01%)
Dec 18, 2003
2.375
2.439
2.367
2.432
215,489,728
+0.06(+2.46%)
Dec 17, 2003
2.468
2.475
2.344
2.373
277,635,808
-0.10(-3.88%)
Dec 16, 2003
2.474
2.484
2.426
2.469
211,416,352
-0.05(-1.81%)
Dec 15, 2003
2.596
2.606
2.497
2.515
193,776,064
-0.03(-1.14%)
Dec 12, 2003
2.544
2.559
2.490
2.544
124,056,256
+0.01(+0.37%)
Dec 11, 2003
2.457
2.551
2.454
2.534
188,169,456
+0.08(+3.25%)
Dec 10, 2003
2.467
2.503
2.410
2.454
185,038,048
-0.01(-0.28%)
Dec 09, 2003
2.553
2.576
2.459
2.461
209,680,944
-0.09(-3.41%)
Dec 08, 2003
2.571
2.604
2.500
2.548
167,629,920
-0.02(-0.93%)
Dec 05, 2003
2.584
2.626
2.556
2.572
134,948,256
-0.01(-0.46%)
Dec 04, 2003
2.566
2.615
2.532
2.584
202,696,704
+0.01(+0.56%)
Dec 03, 2003
2.699
2.706
2.562
2.569
231,721,504
-0.12(-4.49%)
Dec 02, 2003
2.719
2.731
2.686
2.690
124,599,872
-0.04(-1.32%)
Dec 01, 2003
2.714
2.731
2.646
2.726
230,908,800
+0.03(+1.26%)
Nov 28, 2003
2.636
2.697
2.635
2.692
79,850,488
+0.05(+1.91%)
Nov 26, 2003
2.635
2.671
2.587
2.642
178,529,600
+0.02(+0.93%)
Nov 25, 2003
2.561
2.659
2.556
2.617
275,320,704
+0.06(+2.22%)
Nov 24, 2003
2.458
2.566
2.427
2.560
212,660,464
+0.14(+5.66%)
Nov 21, 2003
2.437
2.454
2.382
2.423
183,849,984
-0.01(-0.55%)
Nov 20, 2003
2.449
2.517
2.411
2.437
247,302,192
-0.03(-1.37%)
Nov 19, 2003
2.430
2.487
2.378
2.471
281,954,976
+0.05(+2.12%)
Nov 18, 2003
2.531
2.543
2.417
2.419
252,369,568
-0.09(-3.69%)
Nov 17, 2003
2.590
2.603
2.473
2.512
260,050,400
-0.10(-3.98%)
Nov 14, 2003
2.715
2.733
2.604
2.616
167,280,752
-0.12(-4.29%)
Nov 13, 2003
2.696
2.750
2.672
2.734
141,756,768
+0.03(+1.24%)
Nov 12, 2003
2.622
2.708
2.599
2.700
185,843,520
+0.09(+3.64%)
Nov 11, 2003
2.586
2.631
2.532
2.605
218,830,048
+0.01(+0.48%)
Nov 10, 2003
2.691
2.694
2.581
2.593
182,753,056
-0.12(-4.29%)
Nov 07, 2003
2.774
2.778
2.694
2.709
170,078,320
-0.03(-1.24%)
Nov 06, 2003
2.834
2.837
2.731
2.743
176,174,816
-0.09(-3.08%)
Nov 05, 2003
2.800
2.843
2.797
2.830
106,325,720
-0.01(-0.21%)
Nov 04, 2003
2.828
2.868
2.796
2.836
140,107,984
+0.01(+0.41%)
Nov 03, 2003
2.734
2.825
2.709
2.825
162,456,512
+0.11(+4.04%)
Oct 31, 2003
2.788
2.800
2.713
2.715
154,716,256
-0.08(-2.89%)
Oct 30, 2003
2.828
2.869
2.776
2.796
185,355,472
-0.03(-1.13%)
Oct 29, 2003
2.826
2.851
2.793
2.828
175,511,808
-0.00(-0.07%)
Oct 28, 2003
2.753
2.838
2.721
2.830
184,911,872
+0.10(+3.48%)
Oct 27, 2003
2.739
2.756
2.719
2.735
128,222,816
+0.02(+0.57%)
Oct 24, 2003
2.721
2.741
2.644
2.719
209,373,200
+0.01(+0.35%)
Oct 23, 2003
2.643
2.720
2.639
2.710
294,589,120
+0.01(+0.54%)
Oct 22, 2003
2.796
2.801
2.680
2.695
656,345,792
-0.27(-8.96%)
Oct 21, 2003
2.979
3.050
2.944
2.961
339,822,720
-0.01(-0.40%)
Oct 20, 2003
2.971
3.005
2.939
2.973
221,848,976
-0.00(-0.17%)
Oct 17, 2003
2.958
2.988
2.926
2.978
238,985,648
-0.00(-0.07%)
Oct 16, 2003
2.901
2.980
2.900
2.979
171,973,488
+0.06(+2.03%)
Oct 15, 2003
3.012
3.013
2.915
2.920
205,330,896
-0.07(-2.29%)
Oct 14, 2003
2.898
2.992
2.883
2.988
199,913,536
+0.08(+2.76%)
Oct 13, 2003
2.890
2.928
2.865
2.908
166,810,768
+0.01(+0.41%)
Oct 10, 2003
2.878
2.910
2.865
2.896
229,058,656
+0.01(+0.35%)
Oct 09, 2003
2.864
2.948
2.863
2.886
432,387,616
+0.11(+3.88%)
Oct 08, 2003
2.765
2.807
2.750
2.778
270,861,984
+0.04(+1.44%)
Oct 07, 2003
2.694
2.806
2.691
2.739
406,801,312
+0.04(+1.40%)
Oct 06, 2003
2.638
2.706
2.623
2.701
154,359,248
+0.06(+2.38%)
Oct 03, 2003
2.550
2.655
2.546
2.638
283,792,480
+0.14(+5.59%)
Oct 02, 2003
2.441
2.504
2.428
2.499
164,593,936
+0.05(+1.97%)
Oct 01, 2003
2.413
2.458
2.370
2.450
251,714,704
+0.03(+1.42%)
Sep 30, 2003
2.477
2.482
2.412
2.416
185,377,136
-0.07(-2.87%)
Sep 29, 2003
2.438
2.493
2.414
2.487
180,983,072
+0.06(+2.68%)
Sep 26, 2003
2.489
2.517
2.409
2.422
269,360,224
-0.07(-2.98%)
Sep 25, 2003
2.477
2.542
2.458
2.497
218,246,352
+0.02(+0.87%)
Sep 24, 2003
2.516
2.559
2.475
2.475
305,429,536
-0.04(-1.63%)
Sep 23, 2003
2.365
2.540
2.362
2.516
406,655,712
+0.15(+6.26%)
Sep 22, 2003
2.323
2.371
2.305
2.368
184,629,424
-0.01(-0.24%)
Sep 19, 2003
2.388
2.393
2.362
2.373
125,040,424
-0.02(-0.65%)
Sep 18, 2003
2.303
2.406
2.292
2.389
181,039,440
+0.09(+3.75%)
Sep 17, 2003
2.305
2.337
2.272
2.303
146,987,120
-0.00(-0.17%)
Sep 16, 2003
2.265
2.307
2.247
2.307
155,460,800
+0.04(+1.60%)
Sep 15, 2003
2.263
2.283
2.256
2.270
88,774,264
-0.01(-0.37%)
Sep 12, 2003
2.237
2.284
2.231
2.279
135,768,512
+0.02(+1.08%)
Sep 11, 2003
2.305
2.312
2.233
2.254
232,890,368
-0.05(-2.23%)
Sep 10, 2003
2.308
2.356
2.298
2.306
160,574,720
-0.02(-0.99%)
Sep 09, 2003
2.349
2.363
2.310
2.329
162,489,200
-0.03(-1.27%)
Sep 08, 2003
2.320
2.362
2.298
2.358
149,268,192
+0.04(+1.63%)
Sep 05, 2003
2.342
2.368
2.300
2.321
162,372,928
-0.04(-1.63%)
Sep 04, 2003
2.305
2.364
2.297
2.359
206,197,744
+0.05(+2.38%)
Sep 03, 2003
2.373
2.382
2.288
2.304
214,579,408
-0.06(-2.41%)
Sep 02, 2003
2.321
2.367
2.295
2.361
189,783,232
+0.05(+2.18%)
Aug 29, 2003
2.286
2.317
2.281
2.311
124,199,376
+0.02(+0.83%)
Aug 28, 2003
2.292
2.295
2.235
2.292
140,631,920
+0.00(+0.13%)
Aug 27, 2003
2.283
2.298
2.258
2.289
91,328,256
-0.00(-0.11%)
Aug 26, 2003
2.277
2.302
2.250
2.291
131,233,880
+0.00(+0.17%)
Aug 25, 2003
2.237
2.303
2.221
2.287
142,865,168
+0.03(+1.39%)
Aug 22, 2003
2.313
2.342
2.235
2.256
209,998,656
-0.02(-1.05%)
Aug 21, 2003
2.206
2.290
2.188
2.280
233,313,360
+0.10(+4.43%)
Aug 20, 2003
2.148
2.192
2.145
2.183
135,311,440
+0.01(+0.44%)
Aug 19, 2003
2.167
2.204
2.141
2.173
210,838,640
+0.03(+1.28%)
Aug 18, 2003
2.019
2.157
2.014
2.146
224,334,288
+0.15(+7.28%)
Aug 15, 2003
2.007
2.014
1.994
2.000
49,846,944
-0.01(-0.50%)
Aug 14, 2003
1.991
2.014
1.978
2.010
97,608,992
+0.00(+0.22%)
Aug 13, 2003
2.008
2.019
1.981
2.006
143,556,784
+0.02(+0.90%)
Aug 12, 2003
1.943
1.993
1.911
1.988
124,089,120
+0.05(+2.36%)
Aug 11, 2003
1.945
1.947
1.913
1.942
105,272,976
-0.01(-0.56%)
Aug 08, 2003
1.952
1.965
1.927
1.953
96,546,504
+0.01(+0.36%)
Aug 07, 2003
1.945
1.962
1.925
1.946
128,541,560
+0.00(+0.18%)
Aug 06, 2003
1.926
1.993
1.910
1.942
184,286,336
+0.01(+0.70%)
Aug 05, 2003
1.957
1.988
1.927
1.929
136,983,360
-0.05(-2.47%)
Aug 04, 2003
1.980
2.010
1.943
1.978
141,604,208
-0.02(-0.95%)
Aug 01, 2003
2.066
2.076
1.984
1.997
176,275,552
-0.08(-3.87%)
Jul 31, 2003
2.063
2.094
2.029
2.077
180,004,288
+0.05(+2.41%)
Jul 30, 2003
2.053
2.059
2.018
2.028
143,723,184
-0.04(-1.76%)
Jul 29, 2003
2.095
2.120
2.048
2.065
157,258,928
-0.03(-1.64%)
Jul 28, 2003
2.070
2.104
2.039
2.099
149,546,848
+0.02(+1.15%)
Jul 25, 2003
2.032
2.078
1.983
2.075
213,585,072
+0.01(+0.70%)
Jul 24, 2003
2.048
2.150
2.024
2.061
478,095,616
+0.06(+2.99%)
Jul 23, 2003
1.883
2.008
1.863
2.001
645,586,560
+0.26(+15.03%)
Jul 22, 2003
1.781
1.796
1.696
1.739
321,424,064
-0.02(-1.30%)
Jul 21, 2003
1.731
1.796
1.726
1.762
197,385,072
+0.02(+1.00%)
Jul 18, 2003
1.812
1.838
1.735
1.745
268,828,672
-0.07(-3.69%)
Jul 17, 2003
1.853
1.861
1.798
1.812
153,281,600
-0.07(-3.61%)
Jul 16, 2003
1.921
1.921
1.862
1.880
112,973,040
-0.04(-1.95%)
Jul 15, 2003
1.976
1.976
1.877
1.917
117,443,528
-0.04(-2.14%)
Jul 14, 2003
1.920
1.976
1.908
1.959
174,641,712
+0.08(+4.30%)
Jul 11, 2003
1.911
1.911
1.851
1.878
231,695,568
-0.03(-1.57%)
Jul 10, 2003
1.951
1.970
1.906
1.908
177,975,536
-0.11(-5.56%)
Jul 09, 2003
2.022
2.032
1.989
2.020
157,902,448
-0.00(-0.02%)
Jul 08, 2003
1.933
2.037
1.933
2.021
243,609,520
+0.07(+3.74%)
Jul 07, 2003
1.911
1.950
1.893
1.948
136,305,776
+0.06(+2.98%)
Jul 03, 2003
1.847
1.904
1.847
1.892
77,118,920
+0.00(+0.18%)
Jul 02, 2003
1.876
1.890
1.853
1.888
121,541,136
+0.03(+1.61%)
Jul 01, 2003
1.812
1.860
1.781
1.858
145,830,128
+0.05(+2.56%)
Jun 30, 2003
1.827
1.837
1.797
1.812
104,807,880
+0.00(+0.06%)
Jun 27, 2003
1.830
1.850
1.805
1.811
135,186,368
-0.02(-1.14%)
Jun 26, 2003
1.756
1.838
1.749
1.832
206,223,808
+0.07(+3.76%)
Jun 25, 2003
1.761
1.802
1.753
1.765
133,615,464
-0.00(-0.03%)
Jun 24, 2003
1.764
1.787
1.723
1.766
164,385,648
-0.01(-0.51%)
Jun 23, 2003
1.770
1.789
1.747
1.775
169,028,544
+0.03(+1.54%)
Jun 20, 2003
1.786
1.790
1.738
1.748
140,028,512
-0.02(-1.30%)
Jun 19, 2003
1.786
1.833
1.765
1.771
120,161,904
-0.02(-0.98%)
Jun 18, 2003
1.771
1.858
1.763
1.788
224,803,392
+0.00(+0.03%)
Jun 17, 2003
1.792
1.814
1.758
1.788
165,392,016
+0.00(+0.00%)
Jun 16, 2003
1.724
1.788
1.700
1.788
143,715,152
+0.09(+5.01%)
Jun 13, 2003
1.766
1.768
1.699
1.702
120,616,968
-0.05(-3.04%)
Jun 12, 2003
1.761
1.766
1.731
1.756
141,143,120
+0.03(+1.59%)
Jun 11, 2003
1.695
1.736
1.676
1.728
155,364,496
+0.03(+1.70%)
Jun 10, 2003
1.697
1.715
1.638
1.700
193,758,560
+0.02(+1.07%)
Jun 09, 2003
1.664
1.719
1.650
1.682
167,697,360
+0.02(+1.08%)
Jun 06, 2003
1.798
1.809
1.659
1.664
228,315,632
-0.11(-6.11%)
Jun 05, 2003
1.754
1.788
1.726
1.772
144,649,344
+0.01(+0.37%)
Jun 04, 2003
1.746
1.776
1.731
1.765
188,756,832
+0.01(+0.45%)
Jun 03, 2003
1.731
1.761
1.730
1.757
202,489,040
-0.01(-0.48%)
Jun 02, 2003
1.821
1.830
1.763
1.766
191,543,360
-0.02(-1.37%)
May 30, 2003
1.776
1.800
1.746
1.790
204,531,840
+0.02(+0.96%)
May 29, 2003
1.740
1.794
1.731
1.773
187,519,920
+0.03(+1.98%)
May 28, 2003
1.740
1.782
1.728
1.739
181,612,064
+0.00(+0.03%)
May 27, 2003
1.624
1.747
1.619
1.738
245,343,584
+0.11(+6.51%)
May 23, 2003
1.648
1.649
1.620
1.632
141,896,896
-0.01(-0.85%)
May 22, 2003
1.584
1.661
1.561
1.646
170,971,104
+0.06(+3.94%)
May 21, 2003
1.563
1.588
1.554
1.584
104,599,392
+0.01(+0.86%)
May 20, 2003
1.574
1.603
1.555
1.570
162,248,640
-0.00(-0.25%)
May 19, 2003
1.631
1.645
1.566
1.574
196,422,816
-0.07(-4.51%)
May 16, 2003
1.622
1.654
1.615
1.649
153,456,016
+0.02(+1.29%)
May 15, 2003
1.628
1.634
1.606
1.628
104,705,640
+0.00(+0.09%)
May 14, 2003
1.653
1.656
1.618
1.626
160,584,736
-0.02(-1.06%)
May 13, 2003
1.574
1.671
1.568
1.644
318,501,216
+0.06(+3.94%)
May 12, 2003
1.538
1.586
1.530
1.581
145,707,840
+0.04(+2.36%)
May 09, 2003
1.519
1.546
1.506
1.545
119,708,840
+0.03(+1.71%)
May 08, 2003
1.514
1.534
1.507
1.519
171,099,408
-0.01(-0.81%)
May 07, 2003
1.529
1.539
1.498
1.531
208,356,816
-0.01(-0.58%)
May 06, 2003
1.490
1.555
1.486
1.540
280,640,384
+0.05(+3.07%)
May 05, 2003
1.470
1.499
1.447
1.494
223,925,328
+0.03(+1.80%)
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.