Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

BAT (NY: BTI )

29.93 +0.12 (+0.40%)
Streaming Delayed Price Updated: 2:23 PM EDT, May 6, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2005 10.92 10.97 10.88 10.90 84,793 -0.05(-0.45%)
Mar 30, 2005 10.80 10.97 10.80 10.95 108,096 +0.14(+1.29%)
Mar 29, 2005 10.77 10.93 10.77 10.81 163,762 +0.01(+0.11%)
Mar 28, 2005 10.72 10.86 10.72 10.80 68,611 -0.04(-0.37%)
Mar 24, 2005 10.79 10.85 10.78 10.84 108,096 +0.05(+0.49%)
Mar 23, 2005 10.84 10.86 10.79 10.79 76,055 -0.14(-1.24%)
Mar 22, 2005 10.93 11.27 10.91 10.93 146,609 +0.04(+0.37%)
Mar 21, 2005 10.99 10.99 10.85 10.89 149,522 -0.08(-0.71%)
Mar 18, 2005 11.01 11.02 10.93 10.96 178,973 -0.11(-0.98%)
Mar 17, 2005 11.01 11.11 11.01 11.07 92,237 +0.02(+0.20%)
Mar 16, 2005 10.99 11.09 10.97 11.05 57,608 +0.01(+0.11%)
Mar 15, 2005 11.05 11.07 11.01 11.04 118,452 +0.02(+0.14%)
Mar 14, 2005 11.03 11.05 10.97 11.02 130,427 -0.08(-0.70%)
Mar 11, 2005 11.12 11.14 11.09 11.10 49,517 -0.02(-0.22%)
Mar 10, 2005 11.09 11.14 11.06 11.12 111,656 -0.00(-0.03%)
Mar 09, 2005 11.10 11.18 11.06 11.13 153,729 -0.46(-3.95%)
Mar 08, 2005 11.50 11.63 11.50 11.58 191,595 +0.09(+0.75%)
Mar 07, 2005 11.44 11.51 11.40 11.50 168,293 -0.06(-0.56%)
Mar 04, 2005 11.44 11.74 11.40 11.56 236,257 +0.02(+0.13%)
Mar 03, 2005 11.46 11.55 11.44 11.55 114,892 +0.02(+0.19%)
Mar 02, 2005 11.54 11.61 11.49 11.53 152,111 -0.10(-0.88%)
Mar 01, 2005 11.57 11.71 11.54 11.63 107,125 +0.26(+2.31%)
Feb 28, 2005 11.34 11.43 11.28 11.36 86,088 -0.10(-0.86%)
Feb 25, 2005 11.25 11.46 11.25 11.46 125,896 +0.06(+0.54%)
Feb 24, 2005 11.29 11.42 11.29 11.40 124,925 +0.12(+1.10%)
Feb 23, 2005 11.14 11.29 11.14 11.28 98,063 +0.14(+1.22%)
Feb 22, 2005 11.20 11.27 11.10 11.14 287,393 -0.31(-2.72%)
Feb 18, 2005 11.40 11.45 11.37 11.45 51,135 -0.01(-0.08%)
Feb 17, 2005 11.37 11.49 11.37 11.46 80,910 +0.02(+0.19%)
Feb 16, 2005 11.46 11.47 11.38 11.44 88,677 -0.04(-0.38%)
Feb 15, 2005 11.37 11.52 11.37 11.48 134,634 -0.12(-1.01%)
Feb 14, 2005 11.54 11.67 11.53 11.60 91,590 +0.26(+2.26%)
Feb 11, 2005 11.35 11.43 11.34 11.35 111,008 +0.02(+0.19%)
Feb 10, 2005 11.28 11.34 11.28 11.32 86,412 +0.10(+0.85%)
Feb 09, 2005 11.23 11.27 11.18 11.23 88,353 -0.14(-1.20%)
Feb 08, 2005 11.34 11.40 11.30 11.36 162,144 +0.08(+0.74%)
Feb 07, 2005 11.16 11.28 11.13 11.28 231,079 +0.11(+1.00%)
Feb 04, 2005 10.98 11.22 10.89 11.17 491,610 +0.23(+2.12%)
Feb 03, 2005 10.88 10.94 10.83 10.94 60,520 +0.01(+0.08%)
Feb 02, 2005 10.89 10.94 10.85 10.93 69,906 +0.18(+1.64%)
Feb 01, 2005 10.68 10.81 10.65 10.75 95,150 -0.01(-0.09%)
Jan 31, 2005 10.64 10.85 10.64 10.76 409,405 -0.02(-0.20%)
Jan 28, 2005 10.76 10.81 10.66 10.78 699,388 +0.03(+0.26%)
Jan 27, 2005 10.71 10.79 10.69 10.76 87,706 -0.05(-0.46%)
Jan 26, 2005 10.80 10.82 10.77 10.81 94,826 +0.15(+1.39%)
Jan 25, 2005 10.69 10.73 10.64 10.66 61,815 -0.16(-1.46%)
Jan 24, 2005 10.74 10.81 10.64 10.81 109,390 +0.11(+1.01%)
Jan 21, 2005 10.66 10.72 10.60 10.71 72,819 +0.04(+0.41%)
Jan 20, 2005 10.75 10.77 10.60 10.66 162,467 -0.08(-0.75%)
Jan 19, 2005 10.81 10.86 10.72 10.74 127,514 +0.03(+0.26%)
Jan 18, 2005 10.60 10.74 10.57 10.72 129,456 +0.31(+3.00%)
Jan 14, 2005 10.43 10.48 10.38 10.40 94,826 +0.04(+0.36%)
Jan 13, 2005 10.39 10.42 10.34 10.37 76,379 -0.01(-0.09%)
Jan 12, 2005 10.38 10.38 10.30 10.38 69,906 +0.02(+0.21%)
Jan 11, 2005 10.44 10.44 10.29 10.35 88,353 -0.09(-0.89%)
Jan 10, 2005 10.49 10.49 10.41 10.45 69,259 -0.03(-0.27%)
Jan 07, 2005 10.57 10.58 10.45 10.47 105,506 +0.05(+0.47%)
Jan 06, 2005 10.49 10.49 10.40 10.43 187,711 -0.09(-0.85%)
Jan 05, 2005 10.57 10.59 10.48 10.51 105,830 -0.05(-0.50%)
Jan 04, 2005 10.65 10.68 10.54 10.57 232,697 -0.01(-0.09%)
Jan 03, 2005 10.72 10.72 10.52 10.58 98,386 -0.13(-1.21%)
Dec 31, 2004 10.77 10.77 10.65 10.71 72,819 -0.02(-0.17%)
Dec 30, 2004 10.75 10.76 10.66 10.72 156,965 +0.04(+0.38%)
Dec 29, 2004 10.65 10.70 10.61 10.68 91,266 -0.05(-0.46%)
Dec 28, 2004 10.77 10.77 10.69 10.73 95,797 +0.09(+0.84%)
Dec 27, 2004 10.57 10.70 10.57 10.64 200,333 +0.02(+0.20%)
Dec 23, 2004 10.58 10.64 10.54 10.62 76,379 +0.06(+0.53%)
Dec 22, 2004 10.55 10.58 10.52 10.57 172,177 +0.05(+0.44%)
Dec 21, 2004 10.60 10.60 10.51 10.52 252,116 -0.21(-1.93%)
Dec 20, 2004 10.74 10.76 10.68 10.73 71,201 +0.13(+1.19%)
Dec 17, 2004 10.63 10.63 10.55 10.60 84,470 -0.04(-0.38%)
Dec 16, 2004 10.69 10.70 10.59 10.64 204,864 -0.07(-0.69%)
Dec 15, 2004 10.71 10.72 10.61 10.72 114,568 +0.07(+0.67%)
Dec 14, 2004 10.48 10.64 10.44 10.64 133,663 +0.05(+0.47%)
Dec 13, 2004 10.66 10.69 10.50 10.60 1,891,357 +0.00(+0.00%)
Dec 10, 2004 10.51 10.67 10.49 10.60 241,112 +0.17(+1.60%)
Dec 09, 2004 10.32 10.43 10.28 10.43 120,070 -0.03(-0.32%)
Dec 08, 2004 10.46 10.48 10.39 10.46 104,536 -0.06(-0.53%)
Dec 07, 2004 10.59 10.60 10.49 10.52 84,146 -0.08(-0.79%)
Dec 06, 2004 10.63 10.64 10.59 10.60 55,342 -0.03(-0.26%)
Dec 03, 2004 10.63 10.69 10.60 10.63 61,491 +0.16(+1.57%)
Dec 02, 2004 10.49 10.49 10.41 10.47 131,398 +0.00(+0.00%)
Dec 01, 2004 10.41 10.47 10.40 10.47 133,016 +0.16(+1.53%)
Nov 30, 2004 10.37 10.37 10.30 10.31 456,333 -0.01(-0.06%)
Nov 29, 2004 10.37 10.41 10.28 10.31 888,394 +0.02(+0.24%)
Nov 26, 2004 10.25 10.33 10.24 10.29 195,155 +0.35(+3.54%)
Nov 24, 2004 9.921 10.00 9.912 9.937 333,026 +0.03(+0.28%)
Nov 23, 2004 9.881 9.934 9.841 9.909 61,491 +0.08(+0.85%)
Nov 22, 2004 9.838 9.857 9.792 9.826 70,877 -0.09(-0.93%)
Nov 19, 2004 10.07 10.09 9.903 9.918 108,096 -0.07(-0.74%)
Nov 18, 2004 9.986 10.01 9.955 9.993 85,441 -0.02(-0.19%)
Nov 17, 2004 9.881 10.05 9.881 10.01 104,536 +0.22(+2.21%)
Nov 16, 2004 9.813 9.857 9.779 9.795 129,456 -0.07(-0.69%)
Nov 15, 2004 9.863 9.869 9.810 9.863 183,828 +0.00(+0.00%)
Nov 12, 2004 9.779 9.866 9.733 9.863 50,164 +0.08(+0.85%)
Nov 11, 2004 9.755 9.779 9.721 9.779 59,549 +0.02(+0.25%)
Nov 10, 2004 9.745 9.755 9.671 9.755 69,582 +0.06(+0.67%)
Nov 09, 2004 9.724 9.724 9.653 9.690 63,109 +0.03(+0.29%)
Nov 08, 2004 9.696 9.721 9.646 9.662 104,859 -0.03(-0.35%)
Nov 05, 2004 9.684 9.733 9.637 9.696 293,866 -0.05(-0.48%)
Nov 04, 2004 9.594 9.767 9.563 9.742 281,891 +0.07(+0.73%)
Nov 03, 2004 9.634 9.674 9.609 9.671 77,350 +0.12(+1.26%)
Nov 02, 2004 9.486 9.600 9.464 9.551 1,383,888 +0.16(+1.74%)
Nov 01, 2004 9.300 9.387 9.288 9.387 68,288 +0.09(+0.93%)
Oct 29, 2004 9.248 9.322 9.229 9.300 87,383 -0.06(-0.66%)
Oct 28, 2004 9.334 9.402 9.291 9.362 82,204 +0.03(+0.30%)
Oct 27, 2004 9.341 9.371 9.282 9.334 110,037 +0.08(+0.87%)
Oct 26, 2004 9.325 9.325 9.208 9.254 217,810 -0.02(-0.17%)
Oct 25, 2004 9.319 9.331 9.257 9.270 61,491 +0.00(+0.00%)
Oct 22, 2004 9.270 9.347 9.270 9.270 644,369 +0.05(+0.57%)
Oct 21, 2004 9.223 9.254 9.192 9.217 55,666 +0.00(+0.00%)
Oct 20, 2004 9.168 9.223 9.146 9.217 55,666 +0.10(+1.08%)
Oct 19, 2004 9.121 9.180 9.115 9.118 267,651 +0.12(+1.37%)
Oct 18, 2004 9.053 9.053 8.982 8.995 183,180 -0.03(-0.31%)
Oct 15, 2004 9.016 9.059 8.998 9.022 83,823 +0.06(+0.65%)
Oct 14, 2004 8.979 9.022 8.961 8.964 71,848 +0.04(+0.45%)
Oct 13, 2004 8.991 8.995 8.874 8.923 64,404 +0.07(+0.80%)
Oct 12, 2004 8.822 8.880 8.797 8.852 87,383 -0.04(-0.45%)
Oct 11, 2004 8.911 8.927 8.883 8.893 82,852 -0.01(-0.10%)
Oct 08, 2004 8.923 8.961 8.874 8.902 74,761 +0.10(+1.16%)
Oct 07, 2004 8.815 8.815 8.698 8.800 108,096 -0.14(-1.59%)
Oct 06, 2004 8.939 8.954 8.874 8.942 99,681 -0.07(-0.79%)
Oct 05, 2004 8.957 9.022 8.899 9.013 417,173 +0.06(+0.73%)
Oct 04, 2004 8.982 8.982 8.927 8.948 232,374 -0.05(-0.52%)
Oct 01, 2004 8.945 9.016 8.930 8.995 1,406,543 -0.02(-0.27%)
Sep 30, 2004 8.927 9.038 8.899 9.019 117,158 +0.02(+0.24%)
Sep 29, 2004 9.038 9.050 8.933 8.998 124,601 -0.04(-0.48%)
Sep 28, 2004 8.982 9.050 8.930 9.041 135,281 +0.06(+0.65%)
Sep 27, 2004 8.933 9.032 8.933 8.982 215,544 +0.00(+0.00%)
Sep 24, 2004 9.022 9.032 8.979 8.982 74,113 -0.09(-0.99%)
Sep 23, 2004 9.029 9.164 9.029 9.072 87,706 +0.12(+1.35%)
Sep 22, 2004 8.902 8.991 8.874 8.951 194,184 -0.06(-0.65%)
Sep 21, 2004 8.930 9.053 8.896 9.010 137,223 +0.14(+1.57%)
Sep 20, 2004 8.880 8.883 8.815 8.871 169,911 -0.13(-1.44%)
Sep 17, 2004 8.964 9.001 8.917 9.001 106,801 +0.05(+0.52%)
Sep 16, 2004 8.961 8.995 8.920 8.954 77,997 +0.06(+0.66%)
Sep 15, 2004 8.961 8.961 8.846 8.896 151,140 -0.16(-1.74%)
Sep 14, 2004 8.991 9.053 8.936 9.053 72,171 -0.01(-0.10%)
Sep 13, 2004 9.115 9.115 9.056 9.063 152,758 -0.08(-0.85%)
Sep 10, 2004 9.149 9.177 9.103 9.140 57,284 +0.00(+0.03%)
Sep 09, 2004 9.143 9.161 9.090 9.137 49,840 -0.03(-0.30%)
Sep 08, 2004 9.155 9.192 9.115 9.164 76,379 +0.00(+0.03%)
Sep 07, 2004 9.155 9.168 9.069 9.161 127,838 -0.15(-1.59%)
Sep 03, 2004 9.276 9.316 9.208 9.310 183,180 -0.02(-0.23%)
Sep 02, 2004 9.297 9.399 9.270 9.331 81,881 +0.02(+0.23%)
Sep 01, 2004 9.307 9.341 9.251 9.310 69,259 -0.04(-0.43%)
Aug 31, 2004 9.325 9.424 9.300 9.350 128,809 +0.01(+0.07%)
Aug 30, 2004 9.334 9.356 9.270 9.344 60,844 +0.01(+0.10%)
Aug 27, 2004 9.273 9.347 9.236 9.334 129,132 +0.10(+1.04%)
Aug 26, 2004 9.146 9.297 9.146 9.239 94,503 +0.10(+1.12%)
Aug 25, 2004 9.047 9.137 9.047 9.137 251,792 -0.04(-0.44%)
Aug 24, 2004 9.146 9.270 9.109 9.177 197,420 -0.07(-0.74%)
Aug 23, 2004 9.239 9.270 9.202 9.245 119,747 +0.04(+0.40%)
Aug 20, 2004 9.198 9.232 9.118 9.208 94,179 -0.05(-0.50%)
Aug 19, 2004 9.254 9.263 9.208 9.254 86,412 -0.03(-0.30%)
Aug 18, 2004 9.217 9.282 9.146 9.282 133,016 +0.03(+0.30%)
Aug 17, 2004 9.304 9.344 9.183 9.254 145,638 -0.06(-0.66%)
Aug 16, 2004 9.270 9.347 9.270 9.316 117,158 -0.02(-0.17%)
Aug 13, 2004 9.344 9.384 9.291 9.331 112,303 +0.00(+0.03%)
Aug 12, 2004 9.341 9.365 9.270 9.328 169,587 -0.02(-0.23%)
Aug 11, 2004 9.362 9.393 9.294 9.350 138,518 -0.03(-0.30%)
Aug 10, 2004 9.362 9.424 9.319 9.378 195,479 -0.01(-0.07%)
Aug 09, 2004 9.461 9.489 9.359 9.384 109,390 -0.04(-0.43%)
Aug 06, 2004 9.517 9.529 9.415 9.424 172,500 +0.02(+0.23%)
Aug 05, 2004 9.495 9.495 9.371 9.402 147,256 -0.03(-0.29%)
Aug 04, 2004 9.390 9.501 9.331 9.430 310,695 -0.11(-1.13%)
Aug 03, 2004 9.541 9.579 9.498 9.538 89,324 -0.01(-0.10%)
Aug 02, 2004 9.470 9.603 9.470 9.548 99,034 +0.17(+1.81%)
Jul 30, 2004 9.353 9.470 9.341 9.378 73,142 +0.07(+0.76%)
Jul 29, 2004 9.232 9.359 9.205 9.307 65,051 -0.06(-0.59%)
Jul 28, 2004 9.276 9.362 9.226 9.362 113,921 -0.06(-0.62%)
Jul 27, 2004 9.313 9.452 9.291 9.421 143,696 -0.10(-1.04%)
Jul 26, 2004 9.588 9.625 9.517 9.520 137,223 -0.10(-1.00%)
Jul 23, 2004 9.622 9.637 9.585 9.616 119,423 -0.08(-0.80%)
Jul 22, 2004 9.718 9.770 9.650 9.693 69,906 -0.02(-0.25%)
Jul 21, 2004 9.773 9.773 9.674 9.718 94,503 -0.18(-1.81%)
Jul 20, 2004 9.925 9.925 9.857 9.897 95,474 -0.02(-0.16%)
Jul 19, 2004 10.04 10.04 9.857 9.912 167,322 -0.16(-1.63%)
Jul 16, 2004 10.02 10.11 10.02 10.08 192,890 +0.48(+4.96%)
Jul 15, 2004 9.640 9.656 9.579 9.600 81,557 -0.16(-1.68%)
Jul 14, 2004 9.718 9.764 9.659 9.764 51,458 +0.06(+0.63%)
Jul 13, 2004 9.733 9.733 9.674 9.703 144,991 -0.14(-1.38%)
Jul 12, 2004 9.776 9.857 9.736 9.838 88,677 +0.05(+0.47%)
Jul 09, 2004 9.764 9.813 9.758 9.792 51,135 +0.09(+0.96%)
Jul 08, 2004 9.718 9.733 9.656 9.699 63,433 +0.02(+0.22%)
Jul 07, 2004 9.677 9.733 9.628 9.677 98,710 -0.04(-0.41%)
Jul 06, 2004 9.705 9.727 9.609 9.718 208,101 -0.03(-0.32%)
Jul 02, 2004 9.619 9.748 9.616 9.748 185,122 +0.14(+1.48%)
Jul 01, 2004 9.616 9.616 9.532 9.606 91,266 -0.04(-0.45%)
Jun 30, 2004 9.637 9.650 9.554 9.650 257,941 -0.03(-0.29%)
Jun 29, 2004 9.866 9.866 9.674 9.677 587,732 -0.11(-1.14%)
Jun 28, 2004 9.857 9.962 9.776 9.789 113,597 +0.15(+1.51%)
Jun 25, 2004 9.748 9.795 9.643 9.643 124,925 -0.12(-1.27%)
Jun 24, 2004 9.816 9.835 9.718 9.767 146,285 -0.16(-1.59%)
Jun 23, 2004 9.906 9.952 9.841 9.925 235,934 +0.42(+4.39%)
Jun 22, 2004 9.378 9.523 9.273 9.507 564,429 +0.10(+1.02%)
Jun 21, 2004 9.353 9.455 9.353 9.412 168,616 +0.10(+1.03%)
Jun 18, 2004 9.282 9.402 9.282 9.316 119,099 +0.16(+1.72%)
Jun 17, 2004 9.195 9.195 9.115 9.158 86,088 -0.02(-0.17%)
Jun 16, 2004 9.229 9.236 9.121 9.174 166,675 +0.02(+0.20%)
Jun 15, 2004 9.078 9.202 9.078 9.155 89,324 +0.02(+0.27%)
Jun 14, 2004 8.988 9.208 8.945 9.130 589,350 +0.02(+0.17%)
Jun 10, 2004 9.093 9.177 9.069 9.115 144,991 +0.02(+0.27%)
Jun 09, 2004 9.164 9.186 9.069 9.090 134,958 -0.09(-0.98%)
Jun 08, 2004 9.155 9.198 9.115 9.180 73,790 +0.03(+0.37%)
Jun 07, 2004 9.127 9.192 9.115 9.146 114,568 +0.00(+0.03%)
Jun 04, 2004 9.134 9.174 9.115 9.143 55,018 +0.07(+0.82%)
Jun 03, 2004 9.038 9.168 9.022 9.069 163,438 -0.02(-0.27%)
Jun 02, 2004 9.130 9.146 9.047 9.093 133,987 +0.03(+0.31%)
Jun 01, 2004 9.078 9.081 9.022 9.066 268,622 -0.02(-0.24%)
May 28, 2004 9.127 9.127 9.038 9.087 154,053 -0.09(-0.94%)
May 27, 2004 9.137 9.198 9.097 9.174 168,940 +0.19(+2.13%)
May 26, 2004 8.991 9.016 8.923 8.982 209,072 -0.06(-0.62%)
May 25, 2004 8.942 9.038 8.920 9.038 631,423 +0.01(+0.10%)
May 24, 2004 9.106 9.130 8.939 9.029 1,269,967 +0.00(+0.00%)
May 21, 2004 9.047 9.090 9.007 9.029 98,063 +0.07(+0.76%)
May 20, 2004 8.991 9.022 8.945 8.961 65,375 -0.04(-0.41%)
May 19, 2004 8.991 9.106 8.991 8.998 169,264 +0.16(+1.82%)
May 18, 2004 8.899 8.954 8.837 8.837 92,237 -0.12(-1.38%)
May 17, 2004 8.914 8.985 8.914 8.961 80,586 +0.02(+0.28%)
May 14, 2004 8.945 9.013 8.933 8.936 82,852 +0.03(+0.35%)
May 13, 2004 8.908 8.979 8.886 8.905 162,467 +0.15(+1.73%)
May 12, 2004 9.069 9.164 8.713 8.754 465,395 -0.17(-1.90%)
May 11, 2004 9.072 9.072 8.893 8.923 213,279 -0.17(-1.87%)
May 10, 2004 9.174 9.174 9.038 9.093 141,107 -0.14(-1.51%)
May 07, 2004 9.307 9.322 9.161 9.232 110,685 -0.17(-1.81%)
May 06, 2004 9.356 9.402 9.285 9.402 143,372 -0.02(-0.16%)
May 05, 2004 9.609 9.609 9.331 9.418 244,672 -0.16(-1.68%)
May 04, 2004 9.520 9.609 9.492 9.579 310,371 +0.17(+1.81%)
May 03, 2004 9.424 9.529 9.381 9.409 132,369 -0.09(-0.98%)
Apr 30, 2004 9.427 9.501 9.393 9.501 347,914 +0.21(+2.23%)
Apr 29, 2004 9.294 9.402 9.294 9.294 121,689 +0.01(+0.10%)
Apr 28, 2004 9.433 9.433 9.248 9.285 139,489 -0.27(-2.85%)
Apr 27, 2004 9.557 9.631 9.520 9.557 156,318 +0.11(+1.11%)
Apr 26, 2004 9.443 9.495 9.415 9.452 144,667 +0.13(+1.39%)
Apr 23, 2004 9.344 9.347 9.226 9.322 233,345 -0.13(-1.41%)
Apr 22, 2004 9.365 9.501 9.365 9.455 133,340 +0.13(+1.36%)
Apr 21, 2004 9.294 9.365 9.279 9.328 116,834 -0.10(-1.05%)
Apr 20, 2004 9.402 9.470 9.356 9.427 2,208,849 -0.10(-1.04%)
Apr 19, 2004 9.362 9.535 9.270 9.526 687,737 +0.21(+2.26%)
Apr 16, 2004 9.254 9.409 9.254 9.316 227,519 +0.25(+2.73%)
Apr 15, 2004 9.072 9.189 9.010 9.069 180,915 -0.00(-0.03%)
Apr 14, 2004 8.991 9.093 8.991 9.072 73,466 -0.02(-0.24%)
Apr 13, 2004 9.180 9.208 9.069 9.093 83,499 -0.08(-0.91%)
Apr 12, 2004 9.223 9.236 9.124 9.177 218,457 -0.03(-0.30%)
Apr 08, 2004 9.186 9.248 9.146 9.205 94,179 -0.01(-0.07%)
Apr 07, 2004 9.279 9.279 9.158 9.211 136,900 -0.15(-1.55%)
Apr 06, 2004 9.353 9.452 9.334 9.356 108,743 +0.11(+1.14%)
Apr 05, 2004 9.220 9.254 9.146 9.251 192,890 -0.12(-1.25%)
Apr 02, 2004 9.387 9.439 9.365 9.368 85,441 -0.04(-0.39%)
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
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.