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

Synaptics Inc (NQ: SYNA )

93.71 -0.01 (-0.01%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Oct 31, 2003 8.707 8.800 8.573 8.667 401,502 -0.04(-0.46%)
Oct 30, 2003 9.000 8.993 8.671 8.707 491,049 -0.29(-3.26%)
Oct 29, 2003 8.693 9.007 8.653 9.000 438,183 +0.17(+1.89%)
Oct 28, 2003 8.593 8.833 8.473 8.833 331,636 +0.32(+3.76%)
Oct 27, 2003 8.447 8.640 8.373 8.513 254,400 +0.19(+2.24%)
Oct 24, 2003 8.400 9.307 8.160 8.327 3,038,700 +0.88(+11.82%)
Oct 23, 2003 7.300 7.667 7.240 7.447 858,150 +0.11(+1.55%)
Oct 22, 2003 8.134 8.167 7.327 7.333 755,250 -1.13(-13.32%)
Oct 21, 2003 8.607 8.640 8.333 8.460 349,578 -0.18(-2.08%)
Oct 20, 2003 8.767 8.827 8.507 8.640 323,158 -0.13(-1.44%)
Oct 17, 2003 8.953 9.027 8.580 8.767 384,138 -0.20(-2.23%)
Oct 16, 2003 8.800 8.973 8.840 8.967 258,513 +0.17(+1.89%)
Oct 15, 2003 8.739 8.833 8.660 8.800 138,730 +0.13(+1.54%)
Oct 14, 2003 8.347 8.687 8.273 8.667 178,483 +0.33(+4.00%)
Oct 13, 2003 8.273 8.455 8.067 8.333 504,681 +0.17(+2.04%)
Oct 10, 2003 8.527 8.527 7.860 8.167 311,364 -0.28(-3.32%)
Oct 09, 2003 8.847 8.933 8.400 8.447 305,334 -0.22(-2.53%)
Oct 08, 2003 8.267 9.013 8.267 8.667 623,538 +0.41(+5.01%)
Oct 07, 2003 7.800 8.467 7.793 8.253 490,936 +0.46(+5.90%)
Oct 06, 2003 7.527 8.060 7.207 7.793 682,276 +0.57(+7.84%)
Oct 03, 2003 7.167 7.520 6.940 7.227 331,915 +0.13(+1.78%)
Oct 02, 2003 7.333 7.480 7.100 7.100 350,673 -0.25(-3.45%)
Oct 01, 2003 7.179 7.440 7.160 7.353 147,169 +0.18(+2.51%)
Sep 30, 2003 7.320 7.633 7.140 7.173 62,080 -0.37(-4.86%)
Sep 29, 2003 7.333 7.607 7.273 7.540 75,654 +0.27(+3.67%)
Sep 26, 2003 7.993 7.993 7.273 7.273 212,853 -0.66(-8.32%)
Sep 25, 2003 8.000 8.040 7.907 7.933 267,208 -0.05(-0.67%)
Sep 24, 2003 8.273 8.351 8.000 7.987 159,738 -0.29(-3.46%)
Sep 23, 2003 8.100 8.273 7.980 8.273 192,495 +0.26(+3.24%)
Sep 22, 2003 8.280 8.393 7.800 8.013 121,716 -0.35(-4.22%)
Sep 19, 2003 8.693 8.973 8.353 8.367 220,060 -0.27(-3.09%)
Sep 18, 2003 8.160 8.667 8.000 8.633 241,710 +0.63(+7.92%)
Sep 17, 2003 8.167 8.167 7.973 8.000 194,338 -0.07(-0.91%)
Sep 16, 2003 7.410 8.187 7.410 8.073 182,391 +0.61(+8.12%)
Sep 15, 2003 7.507 7.839 7.353 7.467 132,150 -0.07(-0.97%)
Sep 12, 2003 7.773 7.867 7.533 7.540 346,800 -0.33(-4.23%)
Sep 11, 2003 7.953 7.966 7.767 7.873 964,050 -0.10(-1.25%)
Sep 10, 2003 7.967 8.093 7.933 7.973 259,800 +0.03(+0.42%)
Sep 09, 2003 8.267 8.327 7.900 7.940 239,850 -0.29(-3.48%)
Sep 08, 2003 8.067 8.267 7.873 8.227 134,700 +0.17(+2.15%)
Sep 05, 2003 7.927 8.287 7.893 8.053 250,810 +0.13(+1.60%)
Sep 04, 2003 7.867 8.000 7.867 7.927 138,450 -0.04(-0.50%)
Sep 03, 2003 8.093 8.133 7.873 7.967 346,650 -0.10(-1.24%)
Sep 02, 2003 8.000 8.200 7.933 8.067 199,800 +0.17(+2.11%)
Aug 29, 2003 8.047 8.067 7.880 7.900 193,500 -0.14(-1.74%)
Aug 28, 2003 7.567 8.047 7.533 8.040 470,550 +0.47(+6.26%)
Aug 27, 2003 7.567 7.767 7.493 7.567 242,850 +0.00(+0.00%)
Aug 26, 2003 7.867 7.867 7.340 7.567 393,450 -0.35(-4.38%)
Aug 25, 2003 7.953 8.047 7.840 7.913 188,100 -0.08(-1.00%)
Aug 22, 2003 7.666 8.093 7.666 7.993 628,050 +0.37(+4.90%)
Aug 21, 2003 7.700 7.740 7.280 7.620 97,950 -0.05(-0.61%)
Aug 20, 2003 7.753 7.800 7.433 7.667 137,250 -0.06(-0.78%)
Aug 19, 2003 7.287 7.767 7.267 7.727 349,050 +0.46(+6.33%)
Aug 18, 2003 7.273 7.313 7.007 7.267 155,550 +0.09(+1.21%)
Aug 15, 2003 6.993 7.240 6.953 7.180 240,750 +0.22(+3.16%)
Aug 14, 2003 6.900 7.000 6.800 6.960 573,450 +0.06(+0.87%)
Aug 13, 2003 6.499 7.033 6.467 6.900 1,072,950 +0.47(+7.25%)
Aug 12, 2003 6.400 6.487 6.333 6.433 128,700 +0.04(+0.63%)
Aug 11, 2003 6.247 6.500 6.167 6.393 253,950 +0.15(+2.35%)
Aug 08, 2003 6.633 6.673 6.247 6.247 855,900 -0.39(-5.92%)
Aug 07, 2003 6.780 6.893 6.567 6.640 333,750 -0.08(-1.19%)
Aug 06, 2003 6.767 6.800 6.633 6.720 326,250 -0.09(-1.27%)
Aug 05, 2003 6.873 7.000 6.777 6.807 309,450 -0.13(-1.83%)
Aug 04, 2003 7.127 7.227 6.873 6.933 1,031,250 +0.05(+0.68%)
Aug 01, 2003 7.567 7.600 6.153 6.887 5,483,550 -2.01(-22.56%)
Jul 31, 2003 9.200 9.633 8.893 8.893 448,650 -0.27(-2.98%)
Jul 30, 2003 9.533 9.533 8.753 9.167 406,050 -0.27(-2.83%)
Jul 29, 2003 9.733 9.800 9.420 9.433 630,750 -0.33(-3.41%)
Jul 28, 2003 9.240 9.867 9.240 9.767 688,350 +0.67(+7.33%)
Jul 25, 2003 8.967 9.380 8.967 9.100 141,300 +0.03(+0.35%)
Jul 24, 2003 9.267 9.467 8.867 9.069 256,050 -0.21(-2.28%)
Jul 23, 2003 9.040 9.280 8.967 9.280 176,700 +0.26(+2.88%)
Jul 22, 2003 8.960 9.133 8.920 9.020 194,550 +0.01(+0.07%)
Jul 21, 2003 8.920 9.153 8.866 9.013 162,900 +0.09(+0.97%)
Jul 18, 2003 9.180 9.246 8.480 8.927 452,400 -0.25(-2.69%)
Jul 17, 2003 9.333 9.480 9.133 9.173 379,500 -0.21(-2.20%)
Jul 16, 2003 9.460 9.493 9.233 9.380 790,500 +0.05(+0.50%)
Jul 15, 2003 9.253 9.393 9.200 9.333 185,850 +0.01(+0.07%)
Jul 14, 2003 9.287 9.467 9.120 9.327 512,250 +0.00(+0.00%)
Jul 11, 2003 9.873 9.873 9.173 9.327 409,350 -0.24(-2.51%)
Jul 10, 2003 9.227 9.580 8.833 9.567 1,062,300 -0.27(-2.78%)
Jul 09, 2003 9.360 9.933 9.227 9.840 785,850 +0.41(+4.31%)
Jul 08, 2003 9.073 9.500 9.073 9.433 843,000 +0.37(+4.04%)
Jul 07, 2003 9.000 9.133 8.933 9.067 385,350 +0.06(+0.67%)
Jul 03, 2003 8.813 9.007 8.713 9.007 100,200 +0.11(+1.27%)
Jul 02, 2003 9.000 9.000 8.727 8.893 480,450 -0.07(-0.82%)
Jul 01, 2003 8.880 9.000 8.340 8.967 284,550 -0.03(-0.37%)
Jun 30, 2003 8.920 9.001 8.800 9.000 681,334 +0.07(+0.75%)
Jun 27, 2003 9.067 9.100 8.807 8.933 240,600 -0.13(-1.47%)
Jun 26, 2003 9.167 9.227 8.880 9.067 762,450 +0.03(+0.30%)
Jun 25, 2003 8.600 9.040 8.247 9.040 910,650 +0.91(+11.15%)
Jun 24, 2003 8.533 8.593 7.733 8.133 752,550 -0.35(-4.16%)
Jun 23, 2003 8.980 9.033 8.167 8.487 189,000 -0.41(-4.64%)
Jun 20, 2003 8.734 8.927 8.707 8.900 213,000 +0.13(+1.52%)
Jun 19, 2003 8.813 8.873 8.700 8.767 337,650 -0.19(-2.08%)
Jun 18, 2003 9.207 9.233 8.847 8.953 634,500 -0.28(-3.03%)
Jun 17, 2003 8.900 9.307 8.900 9.233 497,250 +0.29(+3.28%)
Jun 16, 2003 8.700 8.973 8.600 8.940 380,250 +0.14(+1.59%)
Jun 13, 2003 8.667 8.867 8.413 8.800 663,450 +0.15(+1.69%)
Jun 12, 2003 8.673 8.700 8.360 8.653 741,900 -0.03(-0.38%)
Jun 11, 2003 8.347 8.793 8.200 8.687 814,650 +0.43(+5.25%)
Jun 10, 2003 8.433 8.547 8.087 8.253 142,050 -0.15(-1.75%)
Jun 09, 2003 8.467 8.540 7.933 8.400 342,300 -0.13(-1.56%)
Jun 06, 2003 7.840 8.833 7.833 8.533 1,830,000 +0.87(+11.30%)
Jun 05, 2003 7.647 7.673 7.460 7.667 147,150 +0.00(+0.00%)
Jun 04, 2003 7.860 7.860 7.587 7.667 530,400 -0.23(-2.87%)
Jun 03, 2003 7.753 7.893 7.707 7.893 465,750 +0.09(+1.20%)
Jun 02, 2003 7.753 7.800 7.533 7.800 433,200 +0.05(+0.60%)
May 30, 2003 7.600 7.933 7.227 7.753 604,500 +0.13(+1.75%)
May 29, 2003 7.867 7.887 7.540 7.620 218,100 -0.25(-3.14%)
May 28, 2003 7.793 8.000 7.793 7.867 426,750 +0.10(+1.29%)
May 27, 2003 6.893 7.833 6.867 7.767 739,200 +1.00(+14.78%)
May 23, 2003 6.533 6.793 6.533 6.767 254,100 +0.10(+1.50%)
May 22, 2003 6.787 6.787 6.567 6.667 329,250 -0.07(-0.99%)
May 21, 2003 6.667 6.767 6.413 6.733 351,000 +0.10(+1.51%)
May 20, 2003 6.567 6.720 6.467 6.633 258,600 -0.04(-0.60%)
May 19, 2003 7.147 7.260 6.440 6.673 451,950 -0.69(-9.33%)
May 16, 2003 7.233 7.433 7.233 7.360 400,350 +0.03(+0.36%)
May 15, 2003 6.773 7.373 6.733 7.333 601,200 +0.65(+9.67%)
May 14, 2003 6.300 7.167 6.300 6.687 772,800 +0.25(+3.94%)
May 13, 2003 6.647 6.647 6.307 6.433 149,400 -0.11(-1.73%)
May 12, 2003 6.460 6.733 6.433 6.547 261,000 -0.11(-1.70%)
May 09, 2003 6.200 6.667 6.167 6.660 498,600 +0.48(+7.77%)
May 08, 2003 5.960 6.333 5.833 6.180 411,900 +0.18(+3.00%)
May 07, 2003 5.327 6.267 5.307 6.000 1,074,000 +0.67(+12.64%)
May 06, 2003 5.333 5.433 5.200 5.327 365,100 +0.02(+0.38%)
May 05, 2003 5.380 5.380 5.173 5.307 508,050 +0.10(+1.92%)
May 02, 2003 5.153 5.280 5.120 5.207 355,200 +0.01(+0.13%)
May 01, 2003 5.167 5.267 5.033 5.200 310,200 +0.09(+1.83%)
Apr 30, 2003 5.340 5.347 5.007 5.107 264,150 -0.21(-3.89%)
Apr 29, 2003 5.340 5.467 5.280 5.313 383,700 -0.09(-1.61%)
Apr 28, 2003 5.273 5.400 5.227 5.400 92,850 +0.10(+1.89%)
Apr 25, 2003 5.467 5.500 5.160 5.300 133,500 +0.07(+1.40%)
Apr 24, 2003 5.247 5.327 5.100 5.227 61,500 -0.01(-0.13%)
Apr 23, 2003 5.453 5.500 5.213 5.233 159,450 -0.23(-4.15%)
Apr 22, 2003 5.247 5.553 5.173 5.460 219,300 +0.21(+4.08%)
Apr 21, 2003 5.100 5.246 5.100 5.246 78,000 +0.13(+2.46%)
Apr 17, 2003 5.200 5.207 5.053 5.120 95,250 +0.00(+0.00%)
Apr 16, 2003 5.033 5.233 4.953 5.120 116,400 +0.13(+2.67%)
Apr 15, 2003 4.793 5.000 4.680 4.987 117,900 +0.22(+4.62%)
Apr 14, 2003 4.600 4.767 4.473 4.767 183,300 +0.29(+6.56%)
Apr 11, 2003 4.573 4.667 4.473 4.473 117,750 -0.09(-2.04%)
Apr 10, 2003 4.573 4.667 4.547 4.567 87,300 -0.01(-0.15%)
Apr 09, 2003 4.720 4.720 4.367 4.573 261,150 -0.15(-3.11%)
Apr 08, 2003 4.833 4.833 4.700 4.720 28,650 -0.15(-3.01%)
Apr 07, 2003 4.867 4.867 4.687 4.867 112,050 +0.00(+0.00%)
Apr 04, 2003 4.960 4.960 4.627 4.867 217,950 -0.07(-1.48%)
Apr 03, 2003 4.993 4.993 4.767 4.940 144,450 +0.01(+0.27%)
Apr 02, 2003 4.973 5.167 4.913 4.927 152,250 +0.07(+1.51%)
Apr 01, 2003 5.000 5.000 4.753 4.853 268,200 -0.15(-2.93%)
Mar 31, 2003 5.040 5.100 4.733 5.000 101,700 -0.10(-1.96%)
Mar 28, 2003 4.840 5.360 4.773 5.100 707,400 +0.27(+5.52%)
Mar 27, 2003 4.527 4.840 4.527 4.833 444,600 +0.29(+6.30%)
Mar 26, 2003 4.767 4.833 4.547 4.547 46,926 -0.19(-3.94%)
Mar 25, 2003 4.747 4.893 4.667 4.733 106,933 +0.01(+0.28%)
Mar 24, 2003 4.667 4.760 4.500 4.720 299,250 +0.01(+0.28%)
Mar 21, 2003 4.833 4.867 4.673 4.707 130,050 -0.13(-2.62%)
Mar 20, 2003 4.759 4.833 4.667 4.833 132,796 +0.04(+0.83%)
Mar 19, 2003 4.828 4.833 4.733 4.793 90,000 -0.04(-0.83%)
Mar 18, 2003 4.860 4.867 4.753 4.833 83,400 +0.00(+0.00%)
Mar 17, 2003 4.880 4.947 4.733 4.833 171,750 +0.01(+0.14%)
Mar 14, 2003 4.527 5.267 4.527 4.827 415,650 +0.33(+7.26%)
Mar 13, 2003 4.033 4.667 4.033 4.500 274,200 +0.47(+11.57%)
Mar 12, 2003 4.033 4.033 3.987 4.033 80,250 +0.01(+0.33%)
Mar 11, 2003 3.867 4.047 3.867 4.020 220,050 +0.17(+4.51%)
Mar 10, 2003 4.000 4.060 3.833 3.847 101,700 -0.16(-3.99%)
Mar 07, 2003 4.160 4.247 3.833 4.007 199,650 -0.15(-3.69%)
Mar 06, 2003 4.100 4.393 4.100 4.160 97,500 +0.03(+0.65%)
Mar 05, 2003 4.347 4.367 4.093 4.133 105,600 -0.17(-3.88%)
Mar 04, 2003 4.367 4.467 4.300 4.300 104,250 -0.07(-1.68%)
Mar 03, 2003 4.800 4.800 4.087 4.373 105,750 -0.43(-9.02%)
Feb 28, 2003 4.667 4.820 4.633 4.807 162,000 +0.16(+3.44%)
Feb 27, 2003 4.487 4.747 4.393 4.647 132,000 +0.09(+2.05%)
Feb 26, 2003 4.273 4.667 4.267 4.553 179,250 +0.25(+5.89%)
Feb 25, 2003 9.967 4.633 4.100 4.300 119,250 -0.27(-5.98%)
Feb 24, 2003 4.713 4.833 4.527 4.573 144,750 -0.10(-2.14%)
Feb 21, 2003 4.520 4.680 4.467 4.673 132,600 +0.13(+2.79%)
Feb 20, 2003 4.460 4.573 4.460 4.547 27,600 +0.06(+1.34%)
Feb 19, 2003 4.333 4.493 4.333 4.487 148,950 +0.05(+1.04%)
Feb 18, 2003 4.567 4.567 4.333 4.441 294,300 -0.13(-2.76%)
Feb 14, 2003 4.547 4.567 4.467 4.567 78,000 +0.02(+0.44%)
Feb 13, 2003 4.467 4.547 4.400 4.547 307,800 +0.08(+1.79%)
Feb 12, 2003 4.393 4.540 4.386 4.467 274,200 +0.07(+1.52%)
Feb 11, 2003 4.467 4.567 4.300 4.400 347,400 -0.17(-3.65%)
Feb 10, 2003 4.587 4.627 4.453 4.567 250,950 -0.03(-0.58%)
Feb 07, 2003 4.727 4.727 4.587 4.593 337,950 -0.15(-3.20%)
Feb 06, 2003 4.933 4.933 4.687 4.745 309,600 -0.17(-3.42%)
Feb 05, 2003 4.847 4.967 4.813 4.913 216,000 +0.06(+1.24%)
Feb 04, 2003 4.867 4.867 4.667 4.853 212,550 -0.01(-0.14%)
Feb 03, 2003 4.827 4.873 4.793 4.860 229,200 +0.02(+0.41%)
Jan 31, 2003 4.767 4.920 4.733 4.840 185,550 +0.11(+2.25%)
Jan 30, 2003 4.833 4.913 4.673 4.733 177,000 -0.10(-2.07%)
Jan 29, 2003 4.787 4.833 4.633 4.833 96,150 +0.03(+0.69%)
Jan 28, 2003 4.747 4.893 4.667 4.800 140,550 +0.05(+1.12%)
Jan 27, 2003 4.600 4.747 4.547 4.747 773,700 +0.11(+2.45%)
Jan 24, 2003 4.880 5.033 4.600 4.633 477,300 -0.28(-5.70%)
Jan 23, 2003 5.007 5.127 4.833 4.913 272,400 -0.10(-1.98%)
Jan 22, 2003 5.107 5.167 4.913 5.013 159,900 -0.01(-0.15%)
Jan 21, 2003 5.147 5.207 5.013 5.020 116,250 -0.12(-2.25%)
Jan 17, 2003 5.134 5.160 4.933 5.135 190,350 -0.03(-0.61%)
Jan 16, 2003 5.133 5.233 5.093 5.167 325,350 -0.06(-1.15%)
Jan 15, 2003 5.067 5.273 5.067 5.227 241,800 +0.11(+2.08%)
Jan 14, 2003 5.047 5.200 5.047 5.120 134,850 +0.01(+0.26%)
Jan 13, 2003 5.033 5.193 5.033 5.107 293,250 -0.02(-0.39%)
Jan 10, 2003 5.333 5.333 4.933 5.127 237,300 -0.21(-3.87%)
Jan 09, 2003 5.260 5.400 5.260 5.333 307,350 +0.04(+0.76%)
Jan 08, 2003 5.267 5.333 5.260 5.293 151,350 -0.04(-0.75%)
Jan 07, 2003 5.327 5.733 5.267 5.333 428,100 +0.00(+0.00%)
Jan 06, 2003 5.260 5.387 5.107 5.333 197,550 +0.09(+1.78%)
Jan 03, 2003 5.160 5.253 5.080 5.240 238,350 +0.08(+1.55%)
Jan 02, 2003 5.080 5.193 4.873 5.160 281,700 +0.09(+1.84%)
Dec 31, 2002 4.967 5.133 4.907 5.067 364,650 +0.17(+3.40%)
Dec 30, 2002 4.933 4.967 4.840 4.900 181,650 +0.03(+0.68%)
Dec 27, 2002 4.833 4.973 4.833 4.867 115,200 -0.03(-0.54%)
Dec 26, 2002 4.827 4.933 4.827 4.893 80,400 +0.05(+1.10%)
Dec 24, 2002 4.867 4.900 4.787 4.840 63,000 -0.03(-0.55%)
Dec 23, 2002 4.993 5.080 4.480 4.867 383,100 +0.11(+2.24%)
Dec 20, 2002 4.993 5.000 4.480 4.760 622,050 -0.11(-2.19%)
Dec 19, 2002 5.647 5.727 4.667 4.867 876,000 -0.81(-14.22%)
Dec 18, 2002 5.767 5.887 5.667 5.673 243,600 -0.16(-2.74%)
Dec 17, 2002 5.740 5.967 5.667 5.833 274,800 +0.06(+1.05%)
Dec 16, 2002 5.800 5.867 5.733 5.773 66,750 -0.03(-0.47%)
Dec 13, 2002 5.833 5.867 5.700 5.800 144,300 +0.02(+0.35%)
Dec 12, 2002 5.853 5.853 5.713 5.780 330,450 -0.07(-1.25%)
Dec 11, 2002 5.867 5.940 5.693 5.853 218,400 -0.10(-1.68%)
Dec 10, 2002 5.733 5.973 5.600 5.953 325,350 +0.18(+3.12%)
Dec 09, 2002 5.533 5.833 5.533 5.773 227,550 +0.17(+2.96%)
Dec 06, 2002 5.673 5.727 5.467 5.607 356,700 -0.15(-2.65%)
Dec 05, 2002 5.700 5.767 5.600 5.760 130,500 +0.03(+0.47%)
Dec 04, 2002 5.720 5.733 5.500 5.733 759,600 +0.00(+0.00%)
Dec 03, 2002 5.653 5.800 5.574 5.733 511,950 +0.11(+1.90%)
Dec 02, 2002 5.387 5.733 5.267 5.627 615,450 +0.23(+4.33%)
Nov 29, 2002 5.520 5.593 5.260 5.393 114,750 -0.10(-1.82%)
Nov 27, 2002 5.733 5.787 5.447 5.493 385,500 -0.14(-2.49%)
Nov 26, 2002 5.867 5.927 5.600 5.633 1,415,700 -0.20(-3.43%)
Nov 25, 2002 6.013 6.053 5.667 5.833 1,099,050 +0.10(+1.74%)
Nov 22, 2002 5.400 5.833 5.233 5.733 834,000 +0.31(+5.78%)
Nov 21, 2002 4.733 5.533 4.667 5.420 908,100 +0.71(+14.99%)
Nov 20, 2002 4.766 4.793 4.633 4.713 1,314,000 -0.03(-0.58%)
Nov 19, 2002 4.293 4.773 4.233 4.741 1,805,550 +0.43(+9.91%)
Nov 18, 2002 4.667 4.667 4.067 4.313 972,900 -0.35(-7.57%)
Nov 15, 2002 4.793 4.800 4.667 4.667 426,000 -0.09(-1.96%)
Nov 14, 2002 4.627 4.920 4.627 4.760 385,950 +0.13(+2.88%)
Nov 13, 2002 4.680 4.680 4.500 4.627 171,450 -0.01(-0.14%)
Nov 12, 2002 4.607 4.760 4.540 4.633 459,300 +0.03(+0.72%)
Nov 11, 2002 4.633 4.707 4.500 4.600 356,400 -0.04(-0.86%)
Nov 08, 2002 4.667 4.687 4.500 4.640 137,250 -0.05(-1.00%)
Nov 07, 2002 4.660 4.720 4.440 4.687 463,650 +0.00(+0.00%)
Nov 06, 2002 4.433 4.873 4.433 4.687 814,500 +0.29(+6.68%)
Nov 05, 2002 4.460 4.467 4.200 4.393 340,350 -0.07(-1.64%)
Nov 04, 2002 4.267 4.687 4.247 4.467 860,850 +0.41(+10.02%)
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.