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

Adobe Systems (NQ: ADBE )

482.29 -0.36 (-0.07%)
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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2004 30.52 30.54 30.08 30.28 6,268,400 -0.09(-0.30%)
Nov 29, 2004 30.48 30.55 29.79 30.37 6,009,600 +0.04(+0.13%)
Nov 26, 2004 30.52 30.55 30.29 30.33 1,996,800 -0.11(-0.34%)
Nov 24, 2004 29.98 30.52 29.89 30.43 6,744,000 +0.10(+0.33%)
Nov 23, 2004 29.87 30.34 29.52 30.34 13,006,000 +0.61(+2.03%)
Nov 22, 2004 28.84 29.73 28.75 29.73 7,247,200 +0.82(+2.84%)
Nov 19, 2004 29.59 29.75 28.77 28.91 6,579,600 -0.68(-2.28%)
Nov 18, 2004 29.34 29.71 29.20 29.59 6,966,800 +0.29(+0.97%)
Nov 17, 2004 29.09 29.50 28.93 29.30 8,606,400 +0.21(+0.74%)
Nov 16, 2004 29.25 29.27 28.80 29.09 8,917,600 -0.18(-0.63%)
Nov 15, 2004 29.50 29.55 29.07 29.27 8,787,600 -0.21(-0.73%)
Nov 12, 2004 29.07 29.48 28.80 29.48 6,709,200 +0.27(+0.92%)
Nov 11, 2004 28.82 29.23 28.61 29.21 6,182,400 +0.42(+1.46%)
Nov 10, 2004 28.64 29.12 28.38 28.80 9,782,800 +0.10(+0.35%)
Nov 09, 2004 28.98 29.05 28.67 28.70 9,154,400 -0.23(-0.81%)
Nov 08, 2004 29.13 29.23 28.84 28.93 7,065,600 -0.31(-1.06%)
Nov 05, 2004 29.05 29.36 28.82 29.24 9,716,000 +0.18(+0.64%)
Nov 04, 2004 28.50 29.25 28.50 29.05 9,732,000 +0.48(+1.66%)
Nov 03, 2004 28.77 29.00 28.46 28.58 9,639,200 +0.06(+0.23%)
Nov 02, 2004 27.76 28.79 27.76 28.52 12,880,000 +0.34(+1.22%)
Nov 01, 2004 28.11 28.50 27.91 28.17 9,965,200 +0.16(+0.55%)
Oct 29, 2004 27.68 28.02 27.38 28.02 10,272,000 +0.27(+0.97%)
Oct 28, 2004 27.65 27.95 27.54 27.75 10,177,600 -0.24(-0.88%)
Oct 27, 2004 27.25 28.04 26.91 27.99 18,185,600 +1.13(+4.21%)
Oct 26, 2004 26.95 27.14 26.70 26.86 7,799,600 -0.03(-0.09%)
Oct 25, 2004 26.71 27.25 26.70 26.89 9,084,800 +0.02(+0.06%)
Oct 22, 2004 27.31 27.34 26.75 26.87 10,592,000 -0.38(-1.39%)
Oct 21, 2004 26.89 27.39 26.68 27.25 10,279,600 +0.41(+1.55%)
Oct 20, 2004 26.57 26.95 26.42 26.84 8,381,200 +0.06(+0.22%)
Oct 19, 2004 26.43 26.95 26.35 26.77 11,478,000 +0.24(+0.90%)
Oct 18, 2004 25.59 26.54 25.57 26.54 8,966,000 +0.80(+3.09%)
Oct 15, 2004 25.68 25.98 25.46 25.74 6,272,400 +0.12(+0.47%)
Oct 14, 2004 25.62 25.91 25.39 25.62 8,510,800 -0.02(-0.06%)
Oct 13, 2004 26.00 26.27 25.51 25.64 12,819,600 -0.37(-1.42%)
Oct 12, 2004 25.13 26.11 25.13 26.00 14,709,600 +0.54(+2.10%)
Oct 11, 2004 25.02 25.59 24.86 25.47 9,208,400 +0.61(+2.43%)
Oct 08, 2004 25.50 25.55 24.79 24.86 7,851,600 -0.66(-2.59%)
Oct 07, 2004 25.69 25.76 25.45 25.52 6,128,800 -0.31(-1.20%)
Oct 06, 2004 25.55 25.94 25.45 25.84 7,247,200 +0.28(+1.08%)
Oct 05, 2004 25.36 25.79 25.26 25.56 10,526,400 +0.15(+0.61%)
Oct 04, 2004 25.09 25.59 24.88 25.41 12,839,200 +0.41(+1.64%)
Oct 01, 2004 24.75 25.00 24.64 25.00 12,626,800 +0.26(+1.05%)
Sep 30, 2004 24.91 24.98 24.49 24.73 10,837,200 -0.09(-0.38%)
Sep 29, 2004 24.23 24.90 24.23 24.83 10,554,000 +0.48(+1.99%)
Sep 28, 2004 23.98 24.41 23.93 24.34 11,213,600 +0.41(+1.73%)
Sep 27, 2004 24.09 24.32 23.88 23.93 9,237,200 -0.25(-1.01%)
Sep 24, 2004 24.57 24.62 24.16 24.18 8,532,800 -0.45(-1.83%)
Sep 23, 2004 24.51 24.86 24.39 24.62 9,793,600 +0.20(+0.84%)
Sep 22, 2004 24.85 25.02 24.41 24.42 15,799,600 -0.80(-3.19%)
Sep 21, 2004 25.12 25.36 24.63 25.23 24,038,800 +1.25(+5.21%)
Sep 20, 2004 23.98 24.29 23.84 23.98 11,434,000 -0.09(-0.39%)
Sep 17, 2004 24.04 24.24 23.92 24.07 12,942,000 +0.12(+0.52%)
Sep 16, 2004 24.05 24.10 23.77 23.95 10,302,800 +0.23(+0.95%)
Sep 15, 2004 24.55 24.66 23.61 23.72 16,316,800 -1.05(-4.26%)
Sep 14, 2004 24.82 25.00 24.66 24.77 7,402,400 -0.08(-0.32%)
Sep 13, 2004 24.77 25.09 24.74 24.86 11,946,800 -0.08(-0.32%)
Sep 10, 2004 24.45 24.95 24.41 24.93 9,408,800 +0.46(+1.88%)
Sep 09, 2004 24.00 24.52 23.92 24.48 13,471,600 +0.56(+2.34%)
Sep 08, 2004 23.57 24.00 23.57 23.91 9,613,600 +0.29(+1.25%)
Sep 07, 2004 23.39 23.93 23.27 23.62 11,301,200 +0.36(+1.53%)
Sep 03, 2004 23.48 23.52 23.20 23.27 7,589,200 -0.16(-0.66%)
Sep 02, 2004 22.91 23.50 22.85 23.42 4,902,000 +0.52(+2.25%)
Sep 01, 2004 22.79 23.08 22.51 22.91 6,606,000 -0.03(-0.13%)
Aug 31, 2004 22.59 22.93 22.56 22.93 7,817,200 +0.15(+0.68%)
Aug 30, 2004 23.15 23.15 22.74 22.78 4,058,800 -0.42(-1.83%)
Aug 27, 2004 22.99 23.29 22.98 23.20 2,665,600 +0.12(+0.54%)
Aug 26, 2004 22.96 23.18 22.91 23.08 4,261,600 -0.04(-0.17%)
Aug 25, 2004 22.91 23.20 22.73 23.12 5,760,800 +0.26(+1.12%)
Aug 24, 2004 22.95 23.13 22.61 22.86 5,806,800 +0.05(+0.22%)
Aug 23, 2004 23.14 23.16 22.70 22.82 8,228,400 -0.23(-1.00%)
Aug 20, 2004 22.65 23.14 22.61 23.05 8,890,800 +0.38(+1.68%)
Aug 19, 2004 22.66 22.91 22.60 22.66 9,037,200 +11.45(+102.05%)
Aug 16, 2004 10.96 11.30 10.96 11.22 7,788,200 +0.35(+3.22%)
Aug 13, 2004 10.78 10.88 10.75 10.87 2,925,000 +0.14(+1.35%)
Aug 12, 2004 10.78 10.88 10.64 10.72 3,037,600 -0.16(-1.47%)
Aug 11, 2004 10.71 10.89 10.71 10.88 4,441,400 +0.04(+0.32%)
Aug 10, 2004 10.69 10.86 10.62 10.85 3,497,200 +0.25(+2.31%)
Aug 09, 2004 10.67 10.78 10.60 10.60 3,203,200 +0.03(+0.28%)
Aug 06, 2004 10.74 10.86 10.54 10.57 4,701,400 -0.27(-2.45%)
Aug 05, 2004 10.82 10.93 10.80 10.84 3,874,200 -0.03(-0.30%)
Aug 04, 2004 10.79 10.97 10.73 10.87 6,661,400 +0.07(+0.67%)
Aug 03, 2004 11.04 11.09 10.80 10.80 14,661,600 +0.30(+2.91%)
Aug 02, 2004 10.49 10.54 10.31 10.49 6,243,200 -0.05(-0.50%)
Jul 30, 2004 10.32 10.62 10.28 10.54 5,215,800 +0.18(+1.76%)
Jul 29, 2004 10.20 10.37 10.15 10.36 5,551,400 +0.26(+2.52%)
Jul 28, 2004 9.977 10.20 9.910 10.11 4,694,400 +0.04(+0.40%)
Jul 27, 2004 9.943 10.12 9.895 10.07 3,785,400 +0.14(+1.44%)
Jul 26, 2004 10.12 10.20 9.830 9.925 5,536,600 -0.16(-1.61%)
Jul 23, 2004 10.14 10.15 9.970 10.09 3,216,200 -0.12(-1.13%)
Jul 22, 2004 10.27 10.31 9.998 10.20 6,634,000 -0.02(-0.17%)
Jul 21, 2004 10.62 10.64 10.22 10.22 5,611,600 -0.38(-3.56%)
Jul 20, 2004 10.58 10.60 10.44 10.60 6,766,600 +0.05(+0.47%)
Jul 19, 2004 10.84 10.96 10.54 10.55 5,545,400 -0.26(-2.36%)
Jul 16, 2004 10.96 10.97 10.71 10.80 5,873,000 -0.05(-0.51%)
Jul 15, 2004 10.88 11.00 10.83 10.86 4,413,600 +0.02(+0.18%)
Jul 14, 2004 10.92 11.10 10.71 10.84 6,973,200 -0.08(-0.73%)
Jul 13, 2004 10.98 11.08 10.90 10.92 4,129,200 -0.07(-0.61%)
Jul 12, 2004 11.06 11.06 10.84 10.98 5,984,400 -0.09(-0.84%)
Jul 09, 2004 10.97 11.11 10.94 11.08 4,875,200 +0.23(+2.10%)
Jul 08, 2004 11.25 11.30 10.72 10.85 8,282,600 -0.48(-4.24%)
Jul 07, 2004 11.05 11.35 11.04 11.33 7,170,000 +0.26(+2.33%)
Jul 06, 2004 11.19 11.25 11.03 11.07 4,366,400 -0.21(-1.90%)
Jul 02, 2004 11.36 11.53 11.16 11.29 4,795,000 -0.19(-1.63%)
Jul 01, 2004 11.61 11.68 11.46 11.47 6,347,600 -0.15(-1.29%)
Jun 30, 2004 11.37 11.70 11.33 11.62 6,211,000 +0.25(+2.20%)
Jun 29, 2004 11.25 11.40 11.17 11.38 4,731,600 +0.16(+1.47%)
Jun 28, 2004 11.15 11.31 11.08 11.21 4,375,000 +0.06(+0.56%)
Jun 25, 2004 10.97 11.15 10.95 11.15 4,634,600 +0.21(+1.87%)
Jun 24, 2004 11.03 11.12 10.93 10.94 5,023,400 -0.16(-1.44%)
Jun 23, 2004 11.00 11.11 10.92 11.10 3,557,800 +0.10(+0.93%)
Jun 22, 2004 10.91 11.02 10.83 11.00 5,420,200 +0.12(+1.13%)
Jun 21, 2004 10.71 10.96 10.63 10.88 7,970,600 +0.20(+1.83%)
Jun 18, 2004 10.98 11.10 10.62 10.68 11,146,800 -0.47(-4.21%)
Jun 17, 2004 11.18 11.24 11.05 11.15 6,684,400 -0.01(-0.11%)
Jun 16, 2004 11.16 11.29 11.04 11.16 9,357,000 -0.26(-2.25%)
Jun 15, 2004 11.39 11.55 11.39 11.42 4,452,600 +0.10(+0.91%)
Jun 14, 2004 11.49 11.53 11.23 11.32 4,186,000 -0.14(-1.24%)
Jun 10, 2004 11.51 11.61 11.43 11.46 3,501,200 -0.03(-0.22%)
Jun 09, 2004 11.78 11.78 11.46 11.49 4,749,800 -0.29(-2.48%)
Jun 08, 2004 11.68 11.79 11.60 11.78 8,101,000 -0.06(-0.51%)
Jun 07, 2004 11.45 11.84 11.45 11.84 8,356,200 +0.48(+4.27%)
Jun 04, 2004 11.28 11.50 11.22 11.36 4,641,000 +0.13(+1.16%)
Jun 03, 2004 11.28 11.34 11.16 11.22 3,596,400 -0.11(-0.93%)
Jun 02, 2004 11.27 11.38 11.23 11.33 5,137,200 +0.10(+0.89%)
Jun 01, 2004 11.01 11.25 11.00 11.23 4,655,800 +0.07(+0.65%)
May 28, 2004 11.16 11.17 10.97 11.16 2,453,200 +0.06(+0.54%)
May 27, 2004 10.99 11.13 10.99 11.10 3,118,400 +0.04(+0.32%)
May 26, 2004 11.15 11.17 11.02 11.06 3,782,000 -0.11(-0.96%)
May 25, 2004 10.94 11.24 10.79 11.17 4,984,400 +0.28(+2.59%)
May 24, 2004 11.15 11.22 10.80 10.89 5,440,000 -0.22(-1.96%)
May 21, 2004 11.18 11.22 10.91 11.11 4,142,000 -0.01(-0.07%)
May 20, 2004 10.98 11.18 10.93 11.11 6,001,400 +0.23(+2.07%)
May 19, 2004 10.89 11.03 10.82 10.89 5,440,200 +0.13(+1.26%)
May 18, 2004 10.66 10.81 10.60 10.75 3,924,800 +0.19(+1.77%)
May 17, 2004 10.63 10.74 10.46 10.56 4,798,800 -0.13(-1.19%)
May 14, 2004 10.96 10.99 10.66 10.69 4,662,800 -0.27(-2.51%)
May 13, 2004 10.89 11.07 10.85 10.97 3,611,600 +0.01(+0.09%)
May 12, 2004 10.92 11.04 10.72 10.96 5,755,800 -0.10(-0.90%)
May 11, 2004 11.01 11.09 10.88 11.06 5,334,600 +0.18(+1.63%)
May 10, 2004 10.80 10.99 10.75 10.88 6,216,000 +0.02(+0.14%)
May 07, 2004 10.85 11.15 10.85 10.87 5,480,000 -0.11(-1.00%)
May 06, 2004 10.91 11.03 10.81 10.97 10,219,400 -0.26(-2.31%)
May 05, 2004 11.38 11.46 11.19 11.23 9,802,600 -0.24(-2.09%)
May 04, 2004 11.08 11.72 11.01 11.47 18,779,800 +0.47(+4.32%)
May 03, 2004 10.85 11.09 10.79 11.00 13,487,000 +0.62(+6.02%)
Apr 30, 2004 10.45 10.45 10.22 10.38 6,406,600 -0.04(-0.36%)
Apr 29, 2004 10.36 10.44 10.19 10.41 7,986,000 +0.01(+0.07%)
Apr 28, 2004 10.64 10.66 10.35 10.40 5,107,800 -0.30(-2.78%)
Apr 27, 2004 10.77 10.83 10.60 10.70 4,504,600 +0.00(+0.00%)
Apr 26, 2004 10.88 10.93 10.60 10.70 4,655,000 -0.22(-2.01%)
Apr 23, 2004 10.70 10.94 10.70 10.92 6,611,400 +0.17(+1.56%)
Apr 22, 2004 10.40 10.79 10.40 10.76 7,073,000 +0.26(+2.48%)
Apr 21, 2004 10.32 10.50 10.18 10.49 5,224,200 +0.19(+1.89%)
Apr 20, 2004 10.47 10.56 10.29 10.30 4,285,200 -0.17(-1.65%)
Apr 19, 2004 10.37 10.48 10.30 10.47 4,341,000 +0.09(+0.84%)
Apr 16, 2004 10.33 10.56 10.26 10.38 6,173,800 +0.07(+0.65%)
Apr 15, 2004 10.65 10.65 10.18 10.32 5,349,400 -0.33(-3.08%)
Apr 14, 2004 10.41 10.64 10.40 10.64 5,256,800 +0.07(+0.66%)
Apr 13, 2004 10.62 10.64 10.48 10.57 5,011,400 -0.06(-0.52%)
Apr 12, 2004 10.46 10.70 10.45 10.63 6,542,400 +0.13(+1.26%)
Apr 08, 2004 10.53 10.55 10.39 10.50 6,668,200 +0.03(+0.31%)
Apr 07, 2004 10.27 10.50 10.24 10.46 7,882,400 +0.10(+0.96%)
Apr 06, 2004 10.20 10.40 10.18 10.37 5,746,800 +0.03(+0.27%)
Apr 05, 2004 10.22 10.36 10.16 10.34 6,182,800 +0.11(+1.10%)
Apr 02, 2004 10.23 10.25 10.01 10.22 6,974,600 +0.15(+1.54%)
Apr 01, 2004 9.863 10.10 9.850 10.07 7,272,800 +0.25(+2.49%)
Mar 31, 2004 9.935 9.950 9.775 9.825 7,611,400 -0.07(-0.71%)
Mar 30, 2004 9.920 10.06 9.845 9.895 4,627,400 -0.08(-0.83%)
Mar 29, 2004 9.915 10.11 9.890 9.977 5,367,400 +0.10(+1.06%)
Mar 26, 2004 9.982 10.06 9.860 9.873 4,849,000 -0.14(-1.40%)
Mar 25, 2004 9.768 10.03 9.742 10.01 7,529,000 +0.30(+3.14%)
Mar 24, 2004 9.625 9.860 9.605 9.707 8,074,800 +0.05(+0.57%)
Mar 23, 2004 9.860 9.938 9.640 9.652 7,369,600 -0.17(-1.71%)
Mar 22, 2004 9.873 9.970 9.700 9.820 14,886,200 -0.14(-1.43%)
Mar 19, 2004 9.885 10.02 9.637 9.963 39,737,800 +0.89(+9.87%)
Mar 18, 2004 9.050 9.135 8.925 9.068 12,132,400 +0.00(+0.03%)
Mar 17, 2004 8.850 9.115 8.850 9.065 5,611,000 +0.23(+2.57%)
Mar 16, 2004 8.822 8.940 8.768 8.838 5,949,400 +0.08(+0.88%)
Mar 15, 2004 8.963 8.965 8.723 8.760 5,683,400 -0.17(-1.88%)
Mar 12, 2004 8.725 8.935 8.650 8.928 6,603,400 +0.33(+3.84%)
Mar 11, 2004 8.727 8.783 8.575 8.598 6,741,200 -0.16(-1.88%)
Mar 10, 2004 8.988 9.043 8.742 8.762 6,030,800 -0.26(-2.88%)
Mar 09, 2004 8.955 9.115 8.947 9.023 6,282,000 +0.07(+0.73%)
Mar 08, 2004 9.123 9.168 8.950 8.957 4,926,600 -0.16(-1.73%)
Mar 05, 2004 9.133 9.252 9.062 9.115 4,051,400 -0.06(-0.63%)
Mar 04, 2004 9.200 9.213 9.080 9.172 4,561,600 -0.07(-0.70%)
Mar 03, 2004 9.312 9.350 9.180 9.238 4,746,800 -0.15(-1.60%)
Mar 02, 2004 9.367 9.453 9.340 9.387 5,128,400 +0.02(+0.21%)
Mar 01, 2004 9.375 9.467 9.273 9.367 4,644,000 +0.05(+0.59%)
Feb 27, 2004 9.440 9.492 9.213 9.312 4,507,000 -0.12(-1.22%)
Feb 26, 2004 9.102 9.465 9.045 9.428 9,185,600 +0.43(+4.75%)
Feb 25, 2004 9.085 9.150 8.887 9.000 6,699,600 -0.07(-0.77%)
Feb 24, 2004 9.175 9.248 9.012 9.070 6,555,400 -0.08(-0.87%)
Feb 23, 2004 9.490 9.543 9.055 9.150 5,916,600 -0.33(-3.53%)
Feb 20, 2004 9.625 9.655 9.400 9.485 6,456,400 -0.09(-0.94%)
Feb 19, 2004 9.947 10.03 9.529 9.575 6,962,800 -0.37(-3.70%)
Feb 18, 2004 9.812 9.957 9.690 9.943 6,689,200 +0.15(+1.48%)
Feb 17, 2004 9.750 9.828 9.630 9.797 3,225,600 +0.16(+1.71%)
Feb 13, 2004 9.805 9.855 9.592 9.633 4,511,600 -0.23(-2.35%)
Feb 12, 2004 9.902 9.925 9.828 9.864 4,558,400 -0.01(-0.11%)
Feb 11, 2004 9.803 9.908 9.700 9.875 5,494,600 +0.19(+1.99%)
Feb 10, 2004 9.713 9.790 9.650 9.682 3,640,600 -0.04(-0.39%)
Feb 09, 2004 9.703 9.887 9.700 9.720 5,275,800 -0.01(-0.10%)
Feb 06, 2004 9.422 9.797 9.375 9.730 6,473,600 +0.29(+3.13%)
Feb 05, 2004 9.465 9.580 9.357 9.435 4,703,200 -0.04(-0.47%)
Feb 04, 2004 9.395 9.637 9.300 9.480 8,140,800 +0.03(+0.34%)
Feb 03, 2004 9.435 9.555 9.238 9.447 4,060,200 -0.01(-0.08%)
Feb 02, 2004 9.648 9.668 9.350 9.455 7,637,200 -0.12(-1.25%)
Jan 30, 2004 9.562 9.750 9.395 9.575 16,114,600 +0.54(+6.01%)
Jan 29, 2004 9.248 9.260 8.945 9.033 10,618,600 -0.13(-1.39%)
Jan 28, 2004 9.430 9.490 9.100 9.160 7,200,200 -0.24(-2.53%)
Jan 27, 2004 9.607 9.643 9.365 9.398 5,251,200 -0.19(-1.96%)
Jan 26, 2004 9.428 9.585 9.395 9.585 4,364,800 +0.08(+0.79%)
Jan 23, 2004 9.428 9.550 9.325 9.510 7,971,200 +0.21(+2.26%)
Jan 22, 2004 9.568 9.617 9.300 9.300 5,727,000 -0.33(-3.45%)
Jan 21, 2004 9.633 9.662 9.453 9.633 5,796,600 +0.01(+0.08%)
Jan 20, 2004 9.740 9.822 9.530 9.625 6,495,000 +0.05(+0.52%)
Jan 16, 2004 9.750 9.768 9.505 9.575 6,686,600 -0.04(-0.39%)
Jan 15, 2004 9.175 9.695 9.162 9.613 10,105,236 +0.33(+3.50%)
Jan 14, 2004 9.398 9.467 9.258 9.287 5,907,950 -0.01(-0.11%)
Jan 13, 2004 9.335 9.375 9.225 9.297 8,316,442 -0.04(-0.46%)
Jan 12, 2004 9.322 9.410 9.090 9.340 10,289,926 +0.06(+0.65%)
Jan 09, 2004 9.460 9.490 9.195 9.280 12,157,152 -0.22(-2.32%)
Jan 08, 2004 9.852 9.970 9.475 9.500 12,252,058 -0.36(-3.65%)
Jan 07, 2004 9.860 9.925 9.777 9.860 5,457,754 -0.10(-1.00%)
Jan 06, 2004 9.960 9.995 9.785 9.960 5,390,200 +0.01(+0.10%)
Jan 05, 2004 9.825 9.995 9.615 9.950 9,367,200 +0.17(+1.79%)
Jan 02, 2004 9.910 9.925 9.717 9.775 3,699,400 +0.01(+0.05%)
Dec 31, 2003 9.963 9.975 9.730 9.770 4,328,200 -0.13(-1.36%)
Dec 30, 2003 9.960 10.01 9.850 9.905 2,948,010 -0.11(-1.12%)
Dec 29, 2003 9.988 10.03 9.842 10.02 4,775,662 +0.09(+0.86%)
Dec 26, 2003 9.977 10.02 9.875 9.932 1,547,356 -0.07(-0.68%)
Dec 24, 2003 10.07 10.07 9.920 10.00 1,213,906 -0.07(-0.74%)
Dec 23, 2003 9.970 10.11 9.947 10.07 5,048,614 +0.11(+1.13%)
Dec 22, 2003 9.727 9.965 9.650 9.963 5,608,516 +0.24(+2.49%)
Dec 19, 2003 9.893 10.05 9.623 9.720 10,404,554 -0.31(-3.09%)
Dec 18, 2003 9.785 10.12 9.762 10.03 8,764,680 +0.25(+2.61%)
Dec 17, 2003 9.690 9.780 9.512 9.775 5,674,938 +0.07(+0.70%)
Dec 16, 2003 9.505 9.751 9.490 9.707 8,020,792 +0.25(+2.70%)
Dec 15, 2003 10.22 10.26 9.418 9.453 15,757,290 -0.60(-5.95%)
Dec 12, 2003 10.47 10.47 9.965 10.05 20,673,802 +0.11(+1.06%)
Dec 11, 2003 9.623 9.975 9.555 9.945 8,050,200 +0.43(+4.46%)
Dec 10, 2003 9.523 9.717 9.435 9.520 7,640,044 +0.09(+0.93%)
Dec 09, 2003 9.887 9.927 9.390 9.432 9,758,992 -0.43(-4.31%)
Dec 08, 2003 9.738 9.928 9.675 9.857 6,589,120 +0.13(+1.36%)
Dec 05, 2003 10.41 10.06 9.740 9.725 8,578,732 -0.69(-6.60%)
Dec 04, 2003 10.38 10.49 10.20 10.41 4,379,362 -0.00(-0.02%)
Dec 03, 2003 10.39 10.75 10.38 10.41 5,983,986 +0.11(+1.09%)
Dec 02, 2003 10.43 10.61 10.30 10.30 6,070,606 -0.22(-2.09%)
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.