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
Applied Industrial Technologies
(NY:
AIT
)
197.33
+0.81 (+0.41%)
Official Closing Price
Updated: 7:00 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 (%)
Mar 29, 2002
2.964
2.966
2.852
2.875
45,237
+0.00(+0.00%)
Mar 28, 2002
2.964
2.966
2.852
2.875
45,237
-0.10(-3.51%)
Mar 27, 2002
2.882
2.987
2.882
2.979
71,724
+0.10(+3.64%)
Mar 26, 2002
2.860
2.897
2.857
2.875
100,890
+0.01(+0.47%)
Mar 25, 2002
2.939
2.939
2.855
2.861
105,057
-0.05(-1.64%)
Mar 22, 2002
2.927
2.942
2.896
2.909
55,653
-0.01(-0.26%)
Mar 21, 2002
2.888
2.928
2.870
2.917
54,760
+0.03(+0.93%)
Mar 20, 2002
2.927
2.927
2.890
2.890
43,451
-0.05(-1.63%)
Mar 19, 2002
2.927
2.937
2.905
2.937
63,986
+0.03(+0.97%)
Mar 18, 2002
2.836
2.925
2.830
2.909
72,915
+0.07(+2.58%)
Mar 15, 2002
2.808
2.890
2.808
2.836
148,211
+0.00(+0.05%)
Mar 14, 2002
2.830
2.839
2.785
2.834
155,651
-0.04(-1.40%)
Mar 13, 2002
2.879
2.879
2.837
2.875
24,404
-0.01(-0.26%)
Mar 12, 2002
2.852
2.905
2.852
2.882
84,819
+0.02(+0.78%)
Mar 11, 2002
2.867
2.890
2.839
2.860
320,231
-0.03(-1.19%)
Mar 08, 2002
2.911
2.911
2.845
2.894
169,937
-0.01(-0.51%)
Mar 07, 2002
3.024
3.026
2.890
2.909
164,877
-0.11(-3.56%)
Mar 06, 2002
2.987
3.029
2.928
3.017
99,700
+0.03(+0.90%)
Mar 05, 2002
2.909
3.123
2.905
2.990
259,221
+0.09(+2.93%)
Mar 04, 2002
2.957
2.972
2.905
2.905
163,984
-0.01(-0.51%)
Mar 01, 2002
2.834
2.920
2.822
2.920
263,090
+0.09(+3.00%)
Feb 28, 2002
2.793
2.834
2.760
2.834
171,722
+0.06(+2.04%)
Feb 27, 2002
2.718
2.778
2.697
2.778
49,403
+0.06(+2.20%)
Feb 26, 2002
2.688
2.725
2.687
2.718
71,427
+0.03(+1.11%)
Feb 25, 2002
2.718
2.718
2.685
2.688
61,010
-0.03(-1.10%)
Feb 22, 2002
2.666
2.718
2.658
2.718
82,438
+0.05(+1.96%)
Feb 21, 2002
2.658
2.703
2.658
2.666
55,951
-0.01(-0.28%)
Feb 20, 2002
2.621
2.710
2.621
2.673
114,878
+0.04(+1.70%)
Feb 19, 2002
2.613
2.628
2.598
2.628
63,094
+0.02(+0.86%)
Feb 18, 2002
2.588
2.618
2.581
2.606
282,435
+0.00(+0.00%)
Feb 15, 2002
2.588
2.618
2.581
2.606
282,435
+0.02(+0.69%)
Feb 14, 2002
2.633
2.640
2.582
2.588
433,920
-0.05(-1.76%)
Feb 13, 2002
2.621
2.652
2.613
2.634
525,882
+0.00(+0.00%)
Feb 12, 2002
2.666
2.666
2.621
2.634
437,789
-0.06(-2.38%)
Feb 11, 2002
2.724
2.725
2.690
2.699
116,664
-0.03(-0.99%)
Feb 08, 2002
2.658
2.725
2.658
2.725
40,773
+0.09(+3.40%)
Feb 07, 2002
2.681
2.694
2.636
2.636
152,080
-0.05(-1.89%)
Feb 06, 2002
2.658
2.703
2.658
2.687
55,058
+0.02(+0.61%)
Feb 05, 2002
2.670
2.681
2.651
2.670
42,261
+0.00(+0.00%)
Feb 04, 2002
2.688
2.778
2.658
2.670
40,177
-0.03(-0.94%)
Feb 01, 2002
2.778
2.778
2.696
2.696
112,795
-0.08(-2.96%)
Jan 31, 2002
2.725
2.778
2.673
2.778
32,737
+0.07(+2.48%)
Jan 30, 2002
2.657
2.718
2.651
2.710
9,940,284
+0.06(+2.25%)
Jan 29, 2002
2.693
2.704
2.636
2.651
446,419
-0.04(-1.66%)
Jan 28, 2002
2.673
2.716
2.673
2.696
58,629
+0.02(+0.84%)
Jan 25, 2002
2.673
2.688
2.636
2.673
54,463
-0.01(-0.28%)
Jan 24, 2002
2.666
2.688
2.615
2.681
79,165
+0.02(+0.79%)
Jan 23, 2002
2.628
2.693
2.628
2.660
54,463
+0.04(+1.42%)
Jan 22, 2002
2.643
2.688
2.609
2.622
187,198
-0.02(-0.79%)
Jan 21, 2002
2.649
2.673
2.598
2.643
53,570
+0.00(+0.00%)
Jan 18, 2002
2.649
2.673
2.598
2.643
53,272
-0.04(-1.61%)
Jan 17, 2002
2.645
2.710
2.636
2.687
61,605
+0.01(+0.45%)
Jan 16, 2002
2.716
2.716
2.645
2.675
416,658
-0.03(-1.00%)
Jan 15, 2002
2.673
2.748
2.584
2.701
95,236
+0.01(+0.50%)
Jan 14, 2002
2.763
2.778
2.688
2.688
58,034
-0.07(-2.70%)
Jan 11, 2002
2.809
2.851
2.763
2.763
49,403
-0.04(-1.60%)
Jan 10, 2002
2.763
2.815
2.763
2.808
25,892
+0.02(+0.80%)
Dec 31, 2001
2.688
2.785
2.688
2.785
98,212
+0.11(+4.19%)
Dec 28, 2001
2.748
2.787
2.673
2.673
67,260
-0.09(-3.19%)
Dec 27, 2001
2.673
2.761
2.672
2.761
103,569
+0.09(+3.30%)
Dec 26, 2001
2.598
2.778
2.598
2.673
136,009
+0.06(+2.29%)
Dec 24, 2001
2.613
2.667
2.613
2.613
30,654
-0.03(-1.13%)
Dec 21, 2001
2.628
2.688
2.628
2.643
191,067
+0.03(+1.32%)
Dec 20, 2001
2.658
2.681
2.606
2.609
110,414
-0.06(-2.13%)
Dec 19, 2001
2.710
2.710
2.651
2.666
66,367
-0.04(-1.65%)
Dec 18, 2001
2.658
2.710
2.658
2.710
74,700
+0.07(+2.54%)
Dec 17, 2001
2.688
2.700
2.503
2.643
307,732
-0.04(-1.67%)
Dec 14, 2001
2.658
2.763
2.642
2.688
161,604
+0.03(+1.12%)
Dec 13, 2001
2.688
2.763
2.658
2.658
89,581
-0.03(-1.06%)
Dec 12, 2001
2.681
2.739
2.681
2.687
72,022
+0.03(+1.07%)
Dec 11, 2001
2.788
2.788
2.598
2.658
155,949
-0.13(-4.61%)
Dec 10, 2001
2.830
2.837
2.748
2.787
52,677
-0.05(-1.74%)
Dec 07, 2001
2.897
2.905
2.740
2.836
122,616
-0.07(-2.42%)
Dec 06, 2001
2.860
2.906
2.837
2.906
134,521
+0.04(+1.35%)
Dec 05, 2001
2.815
2.890
2.815
2.867
80,057
+0.04(+1.59%)
Dec 04, 2001
2.766
2.903
2.766
2.822
108,926
+0.07(+2.72%)
Dec 03, 2001
2.748
2.748
2.748
2.748
315,767
+0.01(+0.49%)
Nov 30, 2001
2.740
2.740
2.649
2.734
200,888
-0.01(-0.49%)
Nov 29, 2001
2.725
2.748
2.688
2.748
47,915
+0.02(+0.82%)
Nov 28, 2001
2.688
2.763
2.688
2.725
345,231
+0.01(+0.39%)
Nov 27, 2001
2.628
2.727
2.621
2.715
91,962
+0.05(+2.02%)
Nov 26, 2001
2.651
2.760
2.651
2.661
173,210
+0.01(+0.39%)
Nov 23, 2001
2.688
2.693
2.651
2.651
123,509
-0.05(-1.88%)
Nov 21, 2001
2.718
2.721
2.701
2.701
27,380
-0.02(-0.60%)
Nov 20, 2001
2.748
2.766
2.718
2.718
91,069
-0.01(-0.38%)
Nov 19, 2001
2.663
2.728
2.663
2.728
94,938
+0.07(+2.58%)
Nov 16, 2001
2.676
2.712
2.655
2.660
73,510
-0.01(-0.39%)
Nov 15, 2001
2.569
2.688
2.569
2.670
119,045
+0.10(+3.95%)
Nov 14, 2001
2.524
2.569
2.524
2.569
35,118
+0.05(+2.08%)
Nov 13, 2001
2.464
2.527
2.461
2.516
96,129
+0.05(+1.94%)
Nov 12, 2001
2.472
2.472
2.460
2.469
51,189
-0.02(-0.72%)
Nov 09, 2001
2.524
2.531
2.486
2.486
188,091
-0.04(-1.77%)
Nov 08, 2001
2.516
2.585
2.516
2.531
105,057
+0.01(+0.36%)
Nov 07, 2001
2.519
2.530
2.519
2.522
32,737
+0.02(+0.66%)
Nov 06, 2001
2.509
2.519
2.500
2.506
83,034
-0.00(-0.18%)
Nov 05, 2001
2.479
2.525
2.479
2.510
158,330
+0.02(+0.96%)
Nov 02, 2001
2.482
2.509
2.482
2.486
24,999
-0.01(-0.30%)
Nov 01, 2001
2.479
2.527
2.479
2.494
144,044
+0.03(+1.21%)
Oct 31, 2001
2.464
2.464
2.464
2.464
370,826
+0.00(+0.18%)
Oct 30, 2001
2.464
2.464
2.425
2.460
46,427
-0.00(-0.18%)
Oct 29, 2001
2.464
2.464
2.443
2.464
139,580
-0.00(-0.06%)
Oct 26, 2001
2.463
2.466
2.457
2.466
47,320
+0.00(+0.06%)
Oct 25, 2001
2.454
2.469
2.452
2.464
41,368
+0.01(+0.43%)
Oct 24, 2001
2.461
2.464
2.449
2.454
25,594
+0.00(+0.18%)
Oct 23, 2001
2.457
2.472
2.442
2.449
104,759
+0.02(+0.74%)
Oct 22, 2001
2.431
2.431
2.431
2.431
102,081
-0.02(-0.73%)
Oct 19, 2001
2.470
2.470
2.389
2.449
76,189
+0.03(+1.30%)
Oct 18, 2001
2.470
2.470
2.418
2.418
117,259
-0.07(-2.70%)
Oct 17, 2001
2.524
2.524
2.485
2.485
63,986
-0.05(-1.89%)
Oct 16, 2001
2.533
2.534
2.509
2.533
69,939
+0.00(+0.00%)
Oct 15, 2001
2.518
2.534
2.510
2.533
104,164
+0.01(+0.59%)
Oct 12, 2001
2.504
2.518
2.504
2.518
41,665
+0.02(+0.78%)
Oct 11, 2001
2.530
2.536
2.498
2.498
78,867
-0.04(-1.41%)
Oct 10, 2001
2.501
2.537
2.501
2.534
43,749
+0.04(+1.62%)
Oct 09, 2001
2.519
2.519
2.494
2.494
23,213
-0.03(-1.30%)
Oct 08, 2001
2.531
2.534
2.498
2.527
38,392
-0.01(-0.29%)
Oct 05, 2001
2.527
2.537
2.470
2.534
44,641
+0.01(+0.41%)
Oct 04, 2001
2.531
2.536
2.492
2.524
41,070
-0.00(-0.12%)
Oct 03, 2001
2.507
2.527
2.486
2.527
47,022
+0.03(+1.20%)
Oct 02, 2001
2.528
2.528
2.472
2.497
65,474
-0.03(-1.24%)
Oct 01, 2001
2.522
2.534
2.522
2.528
46,725
+0.01(+0.24%)
Sep 28, 2001
2.516
2.525
2.509
2.522
233,031
+0.01(+0.48%)
Sep 27, 2001
2.509
2.539
2.509
2.510
90,772
+0.02(+0.66%)
Sep 26, 2001
2.581
2.581
2.494
2.494
148,806
-0.09(-3.30%)
Sep 25, 2001
2.479
2.584
2.464
2.579
185,413
+0.10(+4.04%)
Sep 24, 2001
2.584
2.584
2.479
2.479
234,816
-0.06(-2.47%)
Sep 21, 2001
2.572
2.572
2.531
2.542
205,353
-0.04(-1.56%)
Sep 20, 2001
2.582
2.582
2.573
2.582
95,236
+0.00(+0.06%)
Sep 19, 2001
2.560
2.581
2.554
2.581
86,903
+0.03(+1.35%)
Sep 18, 2001
2.582
2.582
2.546
2.546
192,853
-0.04(-1.67%)
Sep 17, 2001
2.591
2.598
2.582
2.589
87,498
-0.01(-0.40%)
Sep 10, 2001
2.621
2.621
2.598
2.600
57,439
-0.02(-0.85%)
Sep 07, 2001
2.652
2.655
2.598
2.622
83,331
-0.03(-1.13%)
Sep 06, 2001
2.675
2.687
2.652
2.652
23,213
-0.02(-0.67%)
Sep 05, 2001
2.678
2.684
2.651
2.670
42,261
-0.00(-0.06%)
Sep 04, 2001
2.681
2.688
2.672
2.672
291,661
-0.00(-0.17%)
Aug 31, 2001
2.672
2.687
2.672
2.676
228,864
+0.01(+0.22%)
Aug 30, 2001
2.672
2.684
2.670
2.670
73,510
+0.00(+0.00%)
Aug 29, 2001
2.679
2.685
2.657
2.670
88,391
-0.00(-0.11%)
Aug 28, 2001
2.673
2.679
2.661
2.673
46,130
-0.00(-0.06%)
Aug 27, 2001
2.675
2.696
2.673
2.675
45,534
-0.01(-0.44%)
Aug 24, 2001
2.663
2.688
2.663
2.687
78,867
+0.03(+1.24%)
Aug 23, 2001
2.673
2.688
2.646
2.654
121,426
-0.02(-0.61%)
Aug 22, 2001
2.679
2.687
2.651
2.670
160,711
-0.01(-0.33%)
Aug 21, 2001
2.669
2.693
2.669
2.679
94,343
+0.01(+0.45%)
Aug 20, 2001
2.669
2.685
2.576
2.667
102,974
-0.00(-0.11%)
Aug 17, 2001
2.687
2.687
2.651
2.670
55,653
-0.02(-0.67%)
Aug 16, 2001
2.699
2.699
2.672
2.688
103,569
-0.01(-0.55%)
Aug 15, 2001
2.716
2.716
2.703
2.703
98,510
-0.01(-0.33%)
Aug 14, 2001
2.688
2.733
2.688
2.712
52,082
+0.03(+1.28%)
Aug 13, 2001
2.645
2.679
2.645
2.678
266,661
+0.00(+0.00%)
Aug 10, 2001
2.670
2.687
2.655
2.678
61,010
+0.00(+0.17%)
Aug 09, 2001
2.672
2.673
2.651
2.673
39,284
+0.00(+0.11%)
Aug 08, 2001
2.718
2.718
2.661
2.670
217,257
-0.06(-2.19%)
Aug 07, 2001
2.710
2.730
2.636
2.730
101,486
+0.01(+0.44%)
Aug 06, 2001
2.704
2.731
2.684
2.718
77,974
+0.01(+0.28%)
Aug 03, 2001
2.636
2.718
2.621
2.710
61,308
+0.07(+2.54%)
Aug 02, 2001
2.592
2.651
2.592
2.643
67,558
+0.05(+1.96%)
Aug 01, 2001
2.555
2.592
2.542
2.592
28,868
+0.03(+1.22%)
Jul 31, 2001
2.666
2.681
2.561
2.561
46,725
-0.10(-3.65%)
Jul 30, 2001
2.613
2.666
2.603
2.658
61,903
+0.00(+0.00%)
Jul 27, 2001
2.669
2.687
2.658
2.658
146,425
-0.01(-0.28%)
Jul 26, 2001
2.657
2.666
2.657
2.666
205,353
-0.02(-0.72%)
Jul 25, 2001
2.582
2.685
2.582
2.685
22,320
+0.10(+3.93%)
Jul 24, 2001
2.757
2.757
2.546
2.584
66,962
-0.18(-6.49%)
Jul 23, 2001
2.737
2.785
2.737
2.763
110,116
+0.03(+1.15%)
Jul 20, 2001
2.666
2.733
2.658
2.731
202,972
+0.06(+2.41%)
Jul 19, 2001
2.666
2.673
2.651
2.667
49,999
+0.01(+0.39%)
Jul 18, 2001
2.811
2.811
2.643
2.657
176,782
-0.15(-5.22%)
Jul 17, 2001
2.730
2.803
2.709
2.803
28,868
+0.07(+2.68%)
Jul 16, 2001
2.742
2.757
2.725
2.730
43,749
-0.03(-0.98%)
Jul 13, 2001
2.718
2.763
2.718
2.757
30,654
+0.04(+1.43%)
Jul 12, 2001
2.718
2.724
2.715
2.718
38,689
+0.01(+0.28%)
Jul 11, 2001
2.776
2.776
2.710
2.710
28,868
-0.07(-2.37%)
Jul 10, 2001
2.736
2.794
2.736
2.776
40,177
+0.03(+1.14%)
Jul 09, 2001
2.727
2.745
2.676
2.745
56,546
+0.01(+0.27%)
Jul 06, 2001
2.787
2.787
2.737
2.737
25,594
-0.04(-1.29%)
Jul 05, 2001
2.806
2.849
2.773
2.773
86,903
-0.05(-1.80%)
Jul 03, 2001
2.812
2.828
2.799
2.824
29,463
+0.01(+0.27%)
Jul 02, 2001
2.808
2.839
2.785
2.816
79,760
-0.01(-0.47%)
Jun 29, 2001
2.685
2.830
2.685
2.830
186,008
+0.14(+5.39%)
Jun 28, 2001
2.699
2.699
2.569
2.685
196,127
-0.01(-0.50%)
Jun 27, 2001
2.727
2.757
2.598
2.699
132,735
-0.02(-0.71%)
Jun 26, 2001
2.733
2.733
2.685
2.718
110,116
-0.01(-0.33%)
Jun 25, 2001
2.785
2.785
2.725
2.727
94,641
-0.05(-1.83%)
Jun 22, 2001
2.828
2.833
2.751
2.778
75,891
-0.06(-2.00%)
Jun 21, 2001
2.812
2.834
2.796
2.834
76,486
+0.03(+0.90%)
Jun 20, 2001
2.764
2.809
2.761
2.809
74,998
+0.05(+1.84%)
Jun 19, 2001
2.778
2.778
2.758
2.758
11,309
-0.02(-0.70%)
Jun 18, 2001
2.733
2.782
2.725
2.778
104,759
+0.05(+1.81%)
Jun 15, 2001
2.718
2.746
2.713
2.728
69,046
+0.02(+0.88%)
Jun 14, 2001
2.706
2.733
2.679
2.704
94,045
-0.02(-0.60%)
Jun 13, 2001
2.825
2.830
2.715
2.721
88,986
-0.10(-3.65%)
Jun 12, 2001
2.837
2.842
2.816
2.824
29,463
-0.01(-0.47%)
Jun 11, 2001
2.837
2.848
2.837
2.837
109,819
-0.00(-0.05%)
Jun 08, 2001
2.840
2.852
2.839
2.839
52,677
-0.00(-0.05%)
Jun 07, 2001
2.830
2.843
2.827
2.840
52,082
+0.00(+0.10%)
Jun 06, 2001
2.787
2.837
2.785
2.837
57,736
+0.07(+2.43%)
Jun 05, 2001
2.715
2.770
2.715
2.770
88,986
+0.06(+2.04%)
Jun 04, 2001
2.690
2.719
2.690
2.715
84,819
+0.01(+0.55%)
Jun 01, 2001
2.703
2.707
2.670
2.700
53,272
-0.00(-0.11%)
May 31, 2001
2.658
2.730
2.654
2.703
122,914
+0.05(+1.97%)
May 30, 2001
2.648
2.663
2.636
2.651
65,772
+0.00(+0.11%)
May 29, 2001
2.643
2.648
2.598
2.648
164,282
+0.00(+0.11%)
May 25, 2001
2.670
2.670
2.645
2.645
30,058
-0.03(-1.12%)
May 24, 2001
2.703
2.706
2.673
2.675
56,546
-0.02(-0.61%)
May 23, 2001
2.742
2.742
2.691
2.691
60,117
-0.05(-1.96%)
May 22, 2001
2.740
2.763
2.713
2.745
41,368
-0.00(-0.11%)
May 21, 2001
2.740
2.748
2.724
2.748
19,344
+0.01(+0.55%)
May 18, 2001
2.778
2.778
2.733
2.733
109,224
-0.07(-2.40%)
May 17, 2001
2.852
2.852
2.800
2.800
71,724
-0.04(-1.58%)
May 16, 2001
2.822
2.866
2.822
2.845
51,784
+0.02(+0.79%)
May 15, 2001
2.808
2.830
2.806
2.822
16,666
+0.03(+1.07%)
May 14, 2001
2.766
2.793
2.766
2.793
38,392
+0.03(+1.03%)
May 11, 2001
2.755
2.775
2.755
2.764
38,987
-0.00(-0.16%)
May 10, 2001
2.769
2.773
2.752
2.769
52,082
+0.01(+0.22%)
May 09, 2001
2.770
2.770
2.748
2.763
26,785
-0.00(-0.16%)
May 08, 2001
2.819
2.819
2.767
2.767
180,948
-0.05(-1.85%)
May 07, 2001
2.808
2.845
2.802
2.819
114,878
+0.00(+0.05%)
May 04, 2001
2.824
2.846
2.816
2.818
59,522
-0.02(-0.74%)
May 03, 2001
2.855
2.866
2.837
2.839
115,176
-0.01(-0.26%)
May 02, 2001
2.845
2.849
2.837
2.846
70,236
+0.00(+0.05%)
May 01, 2001
2.822
2.852
2.822
2.845
85,415
+0.02(+0.74%)
Apr 30, 2001
2.837
2.840
2.822
2.824
70,236
+0.09(+3.33%)
Apr 27, 2001
2.694
2.733
2.691
2.733
115,771
+0.05(+1.72%)
Apr 26, 2001
2.703
2.704
2.673
2.687
76,486
-0.02(-0.88%)
Apr 25, 2001
2.688
2.718
2.688
2.710
92,855
+0.02(+0.83%)
Apr 24, 2001
2.706
2.706
2.658
2.688
33,332
-0.02(-0.66%)
Apr 23, 2001
2.710
2.716
2.696
2.706
198,210
-0.01(-0.44%)
Apr 20, 2001
2.610
2.718
2.591
2.718
161,008
+0.11(+4.06%)
Apr 19, 2001
2.598
2.613
2.591
2.612
27,380
+0.01(+0.52%)
Apr 18, 2001
2.598
2.645
2.576
2.598
108,331
+0.01(+0.35%)
Apr 17, 2001
2.539
2.589
2.539
2.589
70,534
+0.06(+2.30%)
Apr 16, 2001
2.524
2.560
2.524
2.531
41,368
+0.02(+0.77%)
Apr 12, 2001
2.442
2.522
2.442
2.512
1,935,379
+0.07(+2.87%)
Apr 11, 2001
2.509
2.516
2.442
2.442
51,487
-0.07(-2.68%)
Apr 10, 2001
2.464
2.539
2.449
2.509
44,641
+0.03(+1.39%)
Apr 09, 2001
2.434
2.476
2.427
2.475
24,106
+0.04(+1.66%)
Apr 06, 2001
2.442
2.442
2.427
2.434
27,975
-0.01(-0.61%)
Apr 05, 2001
2.410
2.449
2.397
2.449
24,404
+0.05(+2.24%)
Apr 04, 2001
2.352
2.397
2.337
2.395
56,248
+0.04(+1.52%)
Apr 03, 2001
2.383
2.383
2.345
2.360
37,201
-0.03(-1.31%)
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.