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
Scansource Inc
(NQ:
SCSC
)
47.33
-0.05 (-0.11%)
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 (%)
Mar 31, 2003
4.715
4.798
4.678
4.688
149,092
-0.09(-1.88%)
Mar 28, 2003
4.800
4.835
4.700
4.777
185,586
-0.04(-0.83%)
Mar 27, 2003
4.825
4.880
4.753
4.817
206,610
-0.03(-0.67%)
Mar 26, 2003
4.695
4.923
4.668
4.850
295,400
+0.20(+4.30%)
Mar 25, 2003
4.628
4.782
4.625
4.650
324,580
-0.02(-0.53%)
Mar 24, 2003
4.625
4.700
4.503
4.675
171,130
+0.04(+0.75%)
Mar 21, 2003
4.715
4.810
4.580
4.640
351,850
-0.00(-0.11%)
Mar 20, 2003
4.652
4.678
4.438
4.645
228,662
-0.02(-0.38%)
Mar 19, 2003
4.725
4.750
4.603
4.662
158,926
-0.04(-0.85%)
Mar 18, 2003
4.710
4.810
4.580
4.702
330,420
-0.02(-0.45%)
Mar 17, 2003
4.428
4.750
4.405
4.724
542,848
+0.31(+7.05%)
Mar 14, 2003
4.442
4.525
4.405
4.413
434,156
-0.04(-1.00%)
Mar 13, 2003
4.438
4.520
4.362
4.457
580,400
+0.06(+1.42%)
Mar 12, 2003
4.543
4.555
4.277
4.395
960,424
-0.19(-4.24%)
Mar 11, 2003
4.575
4.617
4.515
4.590
384,600
+0.06(+1.32%)
Mar 10, 2003
4.548
4.580
4.500
4.530
370,400
-0.01(-0.17%)
Mar 07, 2003
4.537
4.575
4.445
4.537
252,200
-0.02(-0.44%)
Mar 06, 2003
4.638
4.688
4.545
4.558
311,600
-0.09(-1.94%)
Mar 05, 2003
4.745
4.747
4.582
4.648
358,600
-0.02(-0.53%)
Mar 04, 2003
4.930
4.950
4.562
4.673
746,000
-0.31(-6.32%)
Mar 03, 2003
5.075
5.107
4.955
4.987
573,400
-0.11(-2.16%)
Feb 28, 2003
5.103
5.160
5.075
5.098
299,400
-0.07(-1.31%)
Feb 27, 2003
5.075
5.225
5.027
5.165
135,000
+0.09(+1.72%)
Feb 26, 2003
5.192
5.192
5.050
5.077
263,800
-0.08(-1.55%)
Feb 25, 2003
5.088
5.190
5.003
5.157
353,800
-0.03(-0.58%)
Feb 24, 2003
5.150
5.340
5.110
5.188
369,800
-0.09(-1.66%)
Feb 21, 2003
5.125
5.275
4.987
5.275
237,200
+0.22(+4.40%)
Feb 20, 2003
5.062
5.185
5.025
5.053
449,200
+0.02(+0.45%)
Feb 19, 2003
5.055
5.125
5.000
5.030
396,800
-0.05(-0.94%)
Feb 18, 2003
5.037
5.245
5.037
5.077
290,400
+0.05(+1.04%)
Feb 14, 2003
4.975
5.075
4.925
5.025
512,400
+0.09(+1.88%)
Feb 13, 2003
4.940
4.987
4.787
4.933
513,400
+0.01(+0.15%)
Feb 12, 2003
4.805
5.138
4.725
4.925
1,245,200
+0.08(+1.76%)
Feb 11, 2003
4.688
4.842
4.555
4.840
628,600
+0.29(+6.43%)
Feb 10, 2003
4.430
4.548
4.388
4.548
282,400
-0.00(-0.05%)
Feb 07, 2003
4.763
4.825
4.450
4.550
393,200
-0.19(-3.95%)
Feb 06, 2003
4.963
5.018
4.662
4.737
430,800
-0.22(-4.44%)
Feb 05, 2003
5.043
5.050
4.838
4.957
354,200
-0.09(-1.83%)
Feb 04, 2003
4.893
5.125
4.812
5.050
391,800
+0.10(+2.12%)
Feb 03, 2003
5.008
5.100
4.800
4.945
588,200
-0.06(-1.15%)
Jan 31, 2003
5.190
5.275
4.888
5.003
1,271,000
-0.25(-4.71%)
Jan 30, 2003
5.428
5.440
5.185
5.250
769,480
-0.18(-3.27%)
Jan 29, 2003
5.550
5.572
5.255
5.428
700,200
+2.68(+97.32%)
Jan 28, 2003
2.783
2.837
2.739
2.751
567,200
-0.01(-0.43%)
Jan 27, 2003
2.779
2.862
2.726
2.763
1,810,800
+0.05(+1.68%)
Jan 24, 2003
3.094
3.096
2.661
2.717
7,302,000
-0.78(-22.37%)
Jan 23, 2003
3.531
3.549
3.378
3.500
510,000
-0.01(-0.29%)
Jan 22, 2003
3.592
3.605
3.499
3.510
168,000
-0.08(-2.31%)
Jan 21, 2003
3.598
3.619
3.541
3.593
151,600
+0.03(+0.75%)
Jan 17, 2003
3.628
3.669
3.551
3.566
320,400
-0.06(-1.77%)
Jan 16, 2003
3.621
3.669
3.600
3.631
386,400
+0.02(+0.57%)
Jan 15, 2003
3.576
3.651
3.489
3.610
411,600
+0.07(+2.00%)
Jan 14, 2003
3.562
3.625
3.477
3.539
383,200
-0.02(-0.47%)
Jan 13, 2003
3.594
3.649
3.513
3.556
505,200
-0.00(-0.07%)
Jan 10, 2003
3.391
3.559
3.343
3.559
454,800
+0.18(+5.46%)
Jan 09, 2003
3.428
3.500
3.362
3.374
504,000
-0.02(-0.57%)
Jan 08, 2003
3.437
3.518
3.274
3.394
908,400
-0.15(-4.10%)
Jan 07, 2003
3.677
3.842
3.516
3.539
813,200
-0.05(-1.48%)
Jan 06, 2003
3.580
3.654
3.564
3.592
605,600
+0.01(+0.40%)
Jan 03, 2003
3.531
3.684
3.500
3.578
2,325,200
+0.41(+12.88%)
Jan 02, 2003
3.083
3.202
3.083
3.169
594,800
+0.09(+2.86%)
Dec 31, 2002
3.112
3.112
3.062
3.081
262,800
+0.00(+0.04%)
Dec 30, 2002
3.100
3.112
3.063
3.080
352,800
-0.00(-0.02%)
Dec 27, 2002
3.003
3.083
3.002
3.081
121,600
+0.05(+1.50%)
Dec 26, 2002
3.081
3.089
2.962
3.035
281,600
-0.00(-0.04%)
Dec 24, 2002
3.001
3.055
2.969
3.036
374,000
+0.02(+0.56%)
Dec 23, 2002
3.249
3.306
2.994
3.019
1,542,800
-0.07(-2.13%)
Dec 20, 2002
3.249
3.306
3.031
3.085
2,094,000
-0.08(-2.57%)
Dec 19, 2002
4.013
4.172
2.899
3.166
8,716,400
-0.92(-22.42%)
Dec 18, 2002
4.140
4.140
4.062
4.081
304,400
-0.02(-0.38%)
Dec 17, 2002
4.138
4.141
4.044
4.097
234,400
-0.03(-0.66%)
Dec 16, 2002
4.019
4.138
3.997
4.124
453,600
+0.12(+3.10%)
Dec 13, 2002
4.244
4.244
3.909
4.000
936,400
-0.25(-5.94%)
Dec 12, 2002
4.444
4.507
4.226
4.253
336,400
-0.18(-4.02%)
Dec 11, 2002
4.335
4.499
4.294
4.431
220,000
+0.08(+1.87%)
Dec 10, 2002
4.125
4.359
4.125
4.349
291,600
+0.19(+4.63%)
Dec 09, 2002
4.354
4.463
4.125
4.157
367,200
-0.24(-5.36%)
Dec 06, 2002
4.338
4.430
4.317
4.393
188,000
+0.04(+0.86%)
Dec 05, 2002
4.374
4.424
4.277
4.355
220,800
+0.04(+0.84%)
Dec 04, 2002
4.422
4.437
4.234
4.319
618,400
-0.06(-1.34%)
Dec 03, 2002
4.540
4.541
4.362
4.378
704,000
-0.12(-2.59%)
Dec 02, 2002
4.656
4.656
4.429
4.494
314,400
-0.07(-1.51%)
Nov 29, 2002
4.656
4.656
4.559
4.562
149,200
-0.09(-2.00%)
Nov 27, 2002
4.501
4.681
4.501
4.656
398,800
+0.15(+3.42%)
Nov 26, 2002
4.747
4.747
4.454
4.502
611,600
-0.25(-5.29%)
Nov 25, 2002
4.549
4.781
4.529
4.753
906,800
+0.23(+5.03%)
Nov 22, 2002
4.531
4.560
4.432
4.526
471,200
-0.01(-0.12%)
Nov 21, 2002
4.288
4.657
4.287
4.531
867,600
+0.27(+6.38%)
Nov 20, 2002
4.413
4.419
4.223
4.259
483,200
-0.15(-3.50%)
Nov 19, 2002
4.353
4.469
4.256
4.414
373,600
+0.08(+1.82%)
Nov 18, 2002
4.216
4.424
4.146
4.335
1,358,400
+0.16(+3.85%)
Nov 15, 2002
4.206
4.217
4.078
4.174
234,800
-0.03(-0.73%)
Nov 14, 2002
4.155
4.309
4.119
4.205
365,600
+0.08(+1.97%)
Nov 13, 2002
3.984
4.186
3.893
4.124
792,000
+0.16(+3.91%)
Nov 12, 2002
4.097
4.125
3.909
3.969
471,600
-0.10(-2.37%)
Nov 11, 2002
4.130
4.240
4.014
4.065
210,000
-0.06(-1.45%)
Nov 08, 2002
4.327
4.344
4.062
4.125
290,400
-0.19(-4.35%)
Nov 07, 2002
4.343
4.425
4.201
4.312
838,800
-0.04(-0.83%)
Nov 06, 2002
4.258
4.349
4.169
4.349
358,800
+0.09(+2.22%)
Nov 05, 2002
4.254
4.316
4.163
4.254
355,600
+0.00(+0.01%)
Nov 04, 2002
4.062
4.303
3.950
4.254
690,400
+0.29(+7.45%)
Nov 01, 2002
3.756
3.980
3.756
3.959
315,600
+0.20(+5.39%)
Oct 31, 2002
3.693
3.856
3.689
3.756
351,780
+0.06(+1.61%)
Oct 30, 2002
3.736
3.738
3.675
3.697
210,320
-0.05(-1.40%)
Oct 29, 2002
3.761
3.763
3.690
3.749
256,000
-0.01(-0.18%)
Oct 28, 2002
3.664
3.787
3.638
3.756
604,640
+0.12(+3.35%)
Oct 25, 2002
3.700
3.812
3.582
3.634
1,230,000
+0.23(+6.72%)
Oct 24, 2002
3.500
3.586
3.344
3.406
286,000
-0.09(-2.47%)
Oct 23, 2002
3.449
3.500
3.375
3.492
1,556,400
+0.05(+1.56%)
Oct 22, 2002
3.409
3.461
3.344
3.438
122,000
-0.00(-0.07%)
Oct 21, 2002
3.367
3.450
3.210
3.441
383,528
+0.07(+1.94%)
Oct 18, 2002
3.127
3.377
3.116
3.375
812,400
+0.24(+7.81%)
Oct 17, 2002
3.074
3.178
3.054
3.131
300,000
+0.09(+2.98%)
Oct 16, 2002
3.000
3.059
2.969
3.040
230,076
+0.04(+1.35%)
Oct 15, 2002
2.938
3.000
2.875
2.999
566,000
+0.09(+3.20%)
Oct 14, 2002
2.959
2.960
2.875
2.906
144,400
-0.06(-1.86%)
Oct 11, 2002
2.821
3.009
2.821
2.961
253,600
+0.13(+4.73%)
Oct 10, 2002
2.791
2.884
2.728
2.828
497,600
+0.03(+1.05%)
Oct 09, 2002
2.972
3.013
2.793
2.798
212,152
-0.18(-6.12%)
Oct 08, 2002
2.819
2.987
2.812
2.981
286,800
+0.13(+4.67%)
Oct 07, 2002
3.036
3.124
2.804
2.848
678,400
-0.21(-6.73%)
Oct 04, 2002
3.201
3.283
2.988
3.053
448,000
-0.21(-6.34%)
Oct 03, 2002
3.259
3.322
3.206
3.260
441,600
+0.01(+0.17%)
Oct 02, 2002
3.447
3.451
3.228
3.254
512,400
-0.17(-4.96%)
Oct 01, 2002
3.654
3.656
3.404
3.424
516,000
-0.20(-5.62%)
Sep 30, 2002
3.696
3.735
3.580
3.628
252,592
-0.03(-0.94%)
Sep 27, 2002
3.718
3.725
3.653
3.663
131,600
-0.04(-1.20%)
Sep 26, 2002
3.653
3.763
3.593
3.707
323,200
+0.07(+1.91%)
Sep 25, 2002
3.502
3.638
3.502
3.638
92,580
+0.14(+3.85%)
Sep 24, 2002
3.472
3.556
3.434
3.502
152,000
+0.02(+0.68%)
Sep 23, 2002
3.510
3.539
3.434
3.479
130,404
-0.05(-1.49%)
Sep 20, 2002
3.624
3.624
3.483
3.531
283,600
-0.04(-0.98%)
Sep 19, 2002
3.681
3.712
3.513
3.566
488,004
-0.12(-3.27%)
Sep 18, 2002
3.811
3.811
3.656
3.687
286,000
-0.11(-2.99%)
Sep 17, 2002
3.841
3.841
3.708
3.801
76,400
+0.01(+0.15%)
Sep 16, 2002
3.796
3.828
3.694
3.795
192,400
+0.02(+0.60%)
Sep 13, 2002
3.757
3.793
3.749
3.772
115,200
-0.02(-0.45%)
Sep 12, 2002
3.744
3.808
3.673
3.789
8,200,000
+0.02(+0.65%)
Sep 11, 2002
3.748
3.906
3.737
3.765
189,200
+0.05(+1.36%)
Sep 10, 2002
3.656
3.734
3.625
3.714
81,200
+0.11(+3.02%)
Sep 09, 2002
3.741
3.741
3.563
3.606
217,300
-0.12(-3.35%)
Sep 06, 2002
3.544
3.731
3.500
3.731
167,044
+0.19(+5.44%)
Sep 05, 2002
3.631
3.631
3.444
3.538
171,200
-0.09(-2.56%)
Sep 04, 2002
3.657
3.687
3.596
3.631
296,596
+0.01(+0.16%)
Sep 03, 2002
3.759
3.759
3.594
3.626
148,400
-0.14(-3.62%)
Aug 30, 2002
3.882
3.882
3.728
3.762
129,448
-0.09(-2.31%)
Aug 29, 2002
3.726
3.884
3.704
3.851
149,604
+0.12(+3.32%)
Aug 28, 2002
3.782
3.916
3.727
3.727
110,400
-0.13(-3.29%)
Aug 27, 2002
3.956
3.985
3.788
3.854
135,600
-0.13(-3.16%)
Aug 26, 2002
3.891
3.994
3.891
3.979
247,420
+0.09(+2.28%)
Aug 23, 2002
3.969
3.969
3.812
3.891
13,680,000
-0.04(-1.06%)
Aug 22, 2002
4.062
4.062
3.875
3.933
148,800
-0.07(-1.69%)
Aug 21, 2002
4.094
4.113
3.944
4.000
113,200
+0.01(+0.31%)
Aug 20, 2002
4.000
4.094
3.925
3.987
349,008
+0.12(+3.00%)
Aug 16, 2002
3.612
4.000
3.612
3.871
1,026,004
+0.27(+7.39%)
Aug 15, 2002
3.316
3.609
3.309
3.605
510,000
+0.31(+9.55%)
Aug 14, 2002
3.221
3.325
3.212
3.291
275,380
+0.07(+2.07%)
Aug 13, 2002
3.281
3.331
3.197
3.224
223,412
-0.06(-1.75%)
Aug 12, 2002
3.206
3.328
3.198
3.281
27,840,000
-0.12(-3.55%)
Aug 07, 2002
3.453
3.484
3.338
3.402
51,200
-0.06(-1.59%)
Aug 06, 2002
3.546
3.556
3.388
3.457
96,000
-0.03(-0.81%)
Aug 05, 2002
3.578
3.579
3.484
3.485
5,200,000
-0.09(-2.62%)
Aug 02, 2002
3.647
3.688
3.579
3.579
75,812
-0.09(-2.52%)
Aug 01, 2002
3.632
3.718
3.594
3.671
85,668
-0.00(-0.05%)
Jul 31, 2002
3.688
3.697
3.531
3.673
150,400
-0.03(-0.83%)
Jul 30, 2002
3.556
3.718
3.556
3.704
216,400
+0.14(+3.96%)
Jul 29, 2002
3.375
3.569
3.312
3.562
336,172
+0.20(+6.09%)
Jul 26, 2002
3.333
3.456
3.332
3.358
52,400
-0.07(-2.13%)
Jul 25, 2002
3.344
3.464
3.272
3.431
242,508
+0.18(+5.58%)
Jul 24, 2002
3.216
3.343
3.125
3.250
179,600
+0.04(+1.36%)
Jul 23, 2002
3.562
3.562
3.179
3.206
199,200
-0.35(-9.92%)
Jul 22, 2002
3.432
3.559
3.431
3.559
47,200
+0.12(+3.36%)
Jul 19, 2002
3.609
3.609
3.444
3.444
154,800
-0.24(-6.61%)
Jul 17, 2002
3.690
3.746
3.625
3.688
51,200
+0.04(+1.22%)
Jul 12, 2002
3.712
3.761
3.634
3.643
29,200
-0.07(-1.79%)
Jul 11, 2002
3.769
3.777
3.706
3.709
16,800
-0.07(-1.74%)
Jul 10, 2002
3.953
3.957
3.757
3.775
31,600
-0.16(-4.17%)
Jul 09, 2002
3.866
3.939
3.866
3.939
22,400
+0.07(+1.91%)
Jul 08, 2002
3.875
3.969
3.854
3.866
38,400
-0.08(-2.13%)
Jul 05, 2002
3.916
3.988
3.884
3.950
46,400
+0.12(+3.06%)
Jul 04, 2002
3.897
3.898
3.678
3.833
114,000
+0.00(+0.00%)
Jul 03, 2002
3.897
3.898
3.678
3.833
114,000
-0.08(-2.15%)
Jul 02, 2002
3.908
3.994
3.835
3.917
131,600
-0.02(-0.51%)
Jul 01, 2002
3.807
3.991
3.807
3.937
261,600
+0.10(+2.57%)
Jun 28, 2002
3.700
3.874
3.663
3.838
269,600
+0.16(+4.31%)
Jun 27, 2002
3.606
3.719
3.606
3.679
118,000
+0.12(+3.50%)
Jun 26, 2002
3.576
3.636
3.438
3.555
95,200
-0.09(-2.55%)
Jun 25, 2002
3.691
3.701
3.583
3.648
131,600
+0.05(+1.53%)
Jun 21, 2002
3.657
3.711
3.494
3.593
231,600
-0.03(-0.88%)
Jun 20, 2002
3.716
3.812
3.625
3.625
146,400
-0.18(-4.64%)
Jun 19, 2002
3.875
3.875
3.716
3.801
64,400
-0.06(-1.62%)
Jun 18, 2002
3.854
3.962
3.812
3.864
88,000
+0.01(+0.18%)
Jun 17, 2002
3.896
3.971
3.831
3.857
94,800
-0.04(-0.93%)
Jun 14, 2002
3.856
3.915
3.749
3.893
231,600
-0.08(-1.91%)
Jun 12, 2002
4.117
4.138
3.930
3.969
125,600
-0.13(-3.10%)
Jun 11, 2002
4.176
4.209
4.062
4.096
219,200
-0.10(-2.35%)
Jun 10, 2002
4.101
4.222
4.100
4.194
195,200
+0.03(+0.61%)
Jun 07, 2002
4.149
4.178
4.103
4.169
53,600
-0.00(-0.05%)
Jun 06, 2002
4.125
4.183
4.125
4.171
188,400
+0.04(+1.09%)
Jun 05, 2002
4.199
4.199
4.078
4.126
52,800
-0.00(-0.09%)
May 31, 2002
4.094
4.188
4.079
4.129
138,000
-0.03(-0.80%)
May 28, 2002
4.194
4.199
4.138
4.162
71,200
-0.03(-0.61%)
May 27, 2002
4.191
4.207
4.131
4.188
111,600
+0.00(+0.00%)
May 24, 2002
4.191
4.207
4.131
4.188
111,600
-0.01(-0.28%)
May 23, 2002
4.234
4.234
4.144
4.200
67,600
-0.00(-0.07%)
May 22, 2002
4.281
4.287
4.161
4.203
226,800
-0.05(-1.13%)
May 21, 2002
4.181
4.251
4.157
4.251
26,000
+0.04(+1.05%)
May 20, 2002
4.246
4.249
4.153
4.207
52,800
+0.12(+2.94%)
May 17, 2002
4.178
4.251
4.086
4.087
166,400
-0.08(-1.96%)
May 16, 2002
4.153
4.188
4.111
4.169
48,400
+0.02(+0.42%)
May 15, 2002
4.094
4.151
4.014
4.151
82,800
-0.01(-0.20%)
May 14, 2002
4.044
4.216
3.999
4.159
119,600
+0.12(+3.02%)
May 13, 2002
4.047
4.069
3.938
4.037
142,400
-0.01(-0.15%)
May 10, 2002
4.169
4.188
3.969
4.044
123,600
-0.16(-3.73%)
May 09, 2002
4.224
4.224
4.166
4.201
51,200
+0.00(+0.12%)
May 08, 2002
4.289
4.289
4.172
4.196
128,000
-0.10(-2.31%)
May 07, 2002
4.349
4.349
4.268
4.295
101,600
-0.03(-0.62%)
May 06, 2002
4.295
4.371
4.263
4.322
72,000
+0.03(+0.80%)
May 03, 2002
4.283
4.297
4.272
4.287
88,800
-0.01(-0.23%)
May 02, 2002
4.250
4.344
4.250
4.298
206,400
+0.05(+1.12%)
May 01, 2002
4.123
4.269
4.123
4.250
140,400
+0.06(+1.40%)
Apr 30, 2002
4.188
4.306
4.107
4.191
266,400
+0.05(+1.22%)
Apr 29, 2002
4.188
4.242
4.103
4.141
157,200
-0.04(-0.87%)
Apr 26, 2002
4.013
4.250
3.966
4.177
225,200
+0.18(+4.42%)
Apr 25, 2002
3.910
4.049
3.909
4.000
215,600
+0.03(+0.79%)
Apr 24, 2002
3.925
3.969
3.886
3.969
171,200
+0.06(+1.44%)
Apr 23, 2002
3.886
3.913
3.859
3.913
61,600
+0.01(+0.29%)
Apr 22, 2002
3.956
3.956
3.891
3.901
30,800
-0.05(-1.39%)
Apr 19, 2002
3.941
3.997
3.916
3.956
69,200
+0.03(+0.80%)
Apr 18, 2002
3.922
3.936
3.876
3.925
27,600
+0.05(+1.25%)
Apr 17, 2002
3.933
3.938
3.828
3.876
168,000
-0.06(-1.55%)
Apr 16, 2002
3.688
3.974
3.625
3.938
420,400
+0.20(+5.44%)
Apr 15, 2002
3.669
3.769
3.629
3.734
55,200
+0.11(+2.93%)
Apr 12, 2002
3.652
3.684
3.612
3.628
29,200
+0.00(+0.03%)
Apr 11, 2002
3.593
3.688
3.593
3.627
78,000
+0.03(+0.75%)
Apr 10, 2002
3.544
3.608
3.542
3.600
102,800
+0.06(+1.84%)
Apr 09, 2002
3.563
3.575
3.507
3.535
48,400
+0.00(+0.11%)
Apr 08, 2002
3.587
3.587
3.524
3.531
78,800
-0.05(-1.36%)
Apr 05, 2002
3.550
3.603
3.535
3.580
246,400
+0.07(+1.96%)
Apr 04, 2002
3.456
3.525
3.450
3.511
377,200
+0.07(+2.13%)
Apr 03, 2002
3.728
3.728
3.416
3.438
118,800
-0.33(-8.77%)
Apr 02, 2002
3.750
3.846
3.685
3.769
127,200
+0.00(+0.10%)
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.