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

Intel Corp (NQ: INTC )

30.51 +0.14 (+0.46%)
Official Closing Price Updated: 4:15 PM EDT, May 2, 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, 2009 9.758 10.06 9.751 9.836 94,804,936 +0.20(+2.11%)
Mar 30, 2009 9.876 9.882 9.476 9.633 84,625,864 -0.72(-6.95%)
Mar 26, 2009 9.967 10.40 9.936 10.35 118,504,176 +0.58(+5.89%)
Mar 25, 2009 9.869 10.28 9.627 9.777 144,410,128 -0.04(-0.40%)
Mar 24, 2009 9.987 10.09 9.817 9.817 90,878,352 -0.34(-3.35%)
Mar 23, 2009 9.858 10.17 9.777 10.16 98,048,440 +0.57(+5.94%)
Mar 20, 2009 9.941 10.08 9.391 9.588 129,332,272 -0.33(-3.30%)
Mar 19, 2009 10.07 10.07 9.633 9.915 101,701,752 -0.06(-0.59%)
Mar 18, 2009 9.751 10.09 9.633 9.974 139,602,096 +0.22(+2.28%)
Mar 17, 2009 9.372 9.751 9.326 9.751 99,247,304 +0.43(+4.56%)
Mar 16, 2009 9.679 9.718 9.254 9.326 111,012,152 -0.29(-3.06%)
Mar 13, 2009 9.535 9.620 9.300 9.620 101,821,888 +0.12(+1.24%)
Mar 12, 2009 9.319 9.555 9.084 9.503 129,646,016 +0.37(+4.01%)
Mar 11, 2009 9.192 9.228 8.927 9.136 125,429,984 +0.03(+0.29%)
Mar 10, 2009 8.377 9.129 8.344 9.110 141,279,776 +0.90(+10.92%)
Mar 09, 2009 8.069 8.508 8.050 8.213 133,004,920 +0.09(+1.13%)
Mar 06, 2009 8.131 8.455 7.899 8.122 121,006,432 +0.07(+0.81%)
Mar 05, 2009 8.220 8.416 8.050 8.056 116,148,952 -0.29(-3.53%)
Mar 04, 2009 8.311 8.540 8.089 8.351 128,983,640 +0.24(+2.90%)
Mar 02, 2009 8.187 8.521 8.089 8.115 98,537,592 -0.22(-2.67%)
Feb 27, 2009 8.181 8.599 8.174 8.338 106,603,168 +0.02(+0.24%)
Feb 26, 2009 8.717 8.900 8.285 8.318 105,451,912 -0.21(-2.46%)
Feb 25, 2009 8.325 8.822 8.233 8.527 165,238,832 +0.20(+2.36%)
Feb 24, 2009 7.965 8.383 7.912 8.331 113,992,544 +0.43(+5.38%)
Feb 23, 2009 8.442 8.449 7.886 7.906 134,010,944 -0.46(-5.48%)
Feb 20, 2009 8.200 8.521 8.200 8.364 112,485,576 +0.07(+0.79%)
Feb 19, 2009 8.724 8.756 8.293 8.298 85,835,752 -0.45(-5.09%)
Feb 18, 2009 8.717 8.966 8.567 8.743 78,371,456 +0.10(+1.14%)
Feb 17, 2009 8.874 8.986 8.645 8.645 92,717,832 -0.44(-4.83%)
Feb 13, 2009 9.103 9.332 9.064 9.084 85,507,264 -0.08(-0.86%)
Feb 12, 2009 8.861 9.162 8.828 9.162 116,688,688 -0.05(-0.57%)
Feb 11, 2009 9.332 9.372 8.986 9.215 87,675,504 +0.00(+0.00%)
Feb 10, 2009 9.673 9.915 9.188 9.215 143,614,016 -0.54(-5.57%)
Feb 09, 2009 9.578 9.849 9.516 9.758 98,894,104 +0.12(+1.22%)
Feb 06, 2009 9.450 9.738 9.300 9.640 95,771,856 +0.31(+3.37%)
Feb 05, 2009 8.933 9.424 8.855 9.326 93,246,400 +0.24(+2.67%)
Feb 04, 2009 9.018 9.529 8.972 9.084 118,715,824 +0.10(+1.09%)
Feb 03, 2009 8.946 9.025 8.698 8.986 86,631,896 +0.07(+0.73%)
Feb 02, 2009 8.390 8.972 8.344 8.920 106,787,592 +0.48(+5.66%)
Jan 30, 2009 8.802 8.835 8.442 8.442 71,830,440 -0.31(-3.52%)
Jan 29, 2009 9.064 9.064 8.711 8.750 78,470,464 -0.42(-4.57%)
Jan 28, 2009 9.247 9.339 9.025 9.169 87,225,912 +0.13(+1.45%)
Jan 27, 2009 8.842 9.129 8.835 9.038 69,703,728 +0.28(+3.21%)
Jan 26, 2009 8.560 8.887 8.527 8.756 75,736,808 +0.17(+1.98%)
Jan 23, 2009 8.410 8.763 8.233 8.586 96,512,800 +0.20(+2.34%)
Jan 22, 2009 8.397 8.554 8.213 8.390 110,827,568 -0.29(-3.32%)
Jan 21, 2009 8.514 8.678 8.181 8.678 86,519,264 +0.26(+3.11%)
Jan 20, 2009 8.874 8.992 8.383 8.416 109,350,664 -0.58(-6.40%)
Jan 16, 2009 9.084 9.136 8.684 8.992 128,344,264 +0.29(+3.39%)
Jan 15, 2009 8.514 8.802 8.318 8.698 113,559,688 +0.14(+1.61%)
Jan 14, 2009 8.809 8.920 8.488 8.560 106,278,384 -0.39(-4.32%)
Jan 13, 2009 8.894 9.280 8.802 8.946 100,184,464 -0.08(-0.87%)
Jan 12, 2009 9.267 9.359 8.914 9.025 82,638,784 -0.24(-2.54%)
Jan 09, 2009 9.548 9.555 9.175 9.260 69,608,608 -0.26(-2.75%)
Jan 08, 2009 9.457 9.535 9.326 9.522 96,420,904 +0.07(+0.76%)
Jan 07, 2009 9.679 9.856 9.385 9.450 200,764,704 -0.61(-6.05%)
Jan 06, 2009 9.876 10.15 9.869 10.06 94,173,744 +0.30(+3.09%)
Jan 05, 2009 9.862 10.01 9.692 9.758 87,586,400 -0.19(-1.91%)
Jan 02, 2009 9.614 9.980 9.470 9.948 79,825,736 +0.35(+3.68%)
Dec 31, 2008 9.627 9.764 9.529 9.594 52,054,600 -0.02(-0.20%)
Dec 30, 2008 9.372 9.686 9.365 9.614 56,673,036 +0.37(+3.96%)
Dec 29, 2008 9.319 9.391 9.103 9.247 48,804,160 -0.03(-0.35%)
Dec 26, 2008 9.300 9.365 9.201 9.280 22,642,248 -0.03(-0.35%)
Dec 24, 2008 9.204 9.378 9.195 9.313 17,450,968 +0.10(+1.14%)
Dec 23, 2008 9.450 9.483 9.175 9.208 51,656,004 -0.18(-1.88%)
Dec 22, 2008 9.476 9.542 9.162 9.385 64,770,528 -0.07(-0.69%)
Dec 19, 2008 9.457 9.699 9.332 9.450 112,313,648 +0.12(+1.26%)
Dec 18, 2008 9.856 9.941 9.221 9.332 113,245,280 -0.65(-6.55%)
Dec 17, 2008 10.09 10.16 9.830 9.987 102,421,336 -0.25(-2.43%)
Dec 16, 2008 9.633 10.26 9.568 10.24 153,817,872 +0.69(+7.20%)
Dec 15, 2008 9.653 9.777 9.372 9.548 90,924,840 -0.10(-1.08%)
Dec 12, 2008 8.966 9.707 8.959 9.653 106,836,136 +0.48(+5.28%)
Dec 11, 2008 9.319 9.555 9.149 9.169 112,838,280 -0.17(-1.82%)
Dec 10, 2008 9.332 9.686 8.999 9.339 114,431,440 -0.02(-0.21%)
Dec 09, 2008 8.927 9.614 8.827 9.359 134,648,624 +0.24(+2.58%)
Dec 08, 2008 8.874 9.169 8.802 9.123 119,152,528 +0.43(+4.89%)
Dec 05, 2008 8.318 8.737 8.102 8.698 130,171,344 +0.34(+4.07%)
Dec 04, 2008 8.743 8.828 8.325 8.357 119,776,584 -0.58(-6.52%)
Dec 03, 2008 8.514 8.946 8.325 8.940 118,034,888 +0.25(+2.86%)
Dec 02, 2008 8.455 8.724 8.259 8.691 97,551,176 +0.47(+5.73%)
Dec 01, 2008 8.809 8.881 8.215 8.220 92,950,304 -0.81(-8.99%)
Nov 28, 2008 9.025 9.182 8.953 9.031 43,334,240 -0.11(-1.22%)
Nov 26, 2008 8.534 9.156 8.514 9.143 109,219,840 +0.55(+6.40%)
Nov 25, 2008 9.018 9.064 8.580 8.593 128,680,112 -0.28(-3.17%)
Nov 24, 2008 8.724 8.966 8.586 8.874 149,948,000 +0.29(+3.43%)
Nov 21, 2008 8.148 8.619 7.893 8.580 159,105,760 +0.58(+7.20%)
Nov 20, 2008 8.037 8.606 7.965 8.004 174,230,816 -0.17(-2.08%)
Nov 19, 2008 8.514 8.678 8.161 8.174 112,626,424 -0.41(-4.73%)
Nov 18, 2008 8.586 8.658 8.187 8.580 148,089,760 +0.07(+0.85%)
Nov 17, 2008 8.645 8.822 8.508 8.508 92,003,160 -0.21(-2.40%)
Nov 14, 2008 9.208 9.241 8.665 8.717 114,409,672 -0.73(-7.69%)
Nov 13, 2008 8.534 9.450 8.423 9.444 219,218,656 +0.60(+6.73%)
Nov 12, 2008 8.868 9.141 8.842 8.848 110,712,224 -0.27(-2.94%)
Nov 11, 2008 9.182 9.280 8.809 9.116 129,655,880 -0.27(-2.93%)
Nov 10, 2008 9.823 9.856 9.313 9.391 80,761,208 -0.18(-1.91%)
Nov 07, 2008 9.215 9.660 9.175 9.575 112,224,504 +0.50(+5.48%)
Nov 06, 2008 9.555 9.673 9.018 9.077 166,113,584 -0.78(-7.90%)
Nov 05, 2008 10.50 10.55 9.784 9.856 105,340,128 -0.79(-7.38%)
Nov 04, 2008 10.59 10.73 10.35 10.64 109,117,584 +0.41(+3.96%)
Nov 03, 2008 10.43 10.69 10.21 10.24 82,613,736 -0.26(-2.44%)
Oct 31, 2008 10.45 10.79 10.22 10.49 145,028,864 -0.09(-0.86%)
Oct 30, 2008 10.14 10.75 10.000 10.58 206,048,192 +0.81(+8.23%)
Oct 29, 2008 10.21 10.32 9.758 9.777 151,994,800 -0.60(-5.80%)
Oct 28, 2008 9.542 10.41 9.398 10.38 156,409,968 +1.05(+11.30%)
Oct 27, 2008 9.201 9.725 9.071 9.326 123,100,384 -0.02(-0.21%)
Oct 24, 2008 8.763 9.718 8.750 9.345 146,708,448 -0.15(-1.59%)
Oct 23, 2008 9.555 9.784 9.097 9.496 130,180,928 -0.05(-0.48%)
Oct 22, 2008 9.941 9.941 9.326 9.542 119,844,456 -0.44(-4.39%)
Oct 21, 2008 10.28 10.40 9.954 9.980 120,178,224 -0.52(-4.93%)
Oct 20, 2008 10.14 10.54 10.10 10.50 113,150,152 +0.35(+3.48%)
Oct 17, 2008 10.05 10.67 9.993 10.14 143,474,544 -0.25(-2.39%)
Oct 16, 2008 9.967 10.45 9.476 10.39 184,701,904 +0.58(+5.94%)
Oct 15, 2008 10.56 10.75 9.804 9.810 215,572,176 -0.62(-5.90%)
Oct 14, 2008 11.41 11.43 10.23 10.43 190,328,192 -0.69(-6.24%)
Oct 13, 2008 10.59 11.18 10.27 11.12 151,674,096 +1.18(+11.85%)
Oct 10, 2008 9.817 10.40 9.332 9.941 254,949,120 -0.27(-2.63%)
Oct 09, 2008 10.94 11.16 10.17 10.21 161,989,328 -0.43(-4.00%)
Oct 08, 2008 10.22 11.01 10.14 10.63 189,888,512 +0.15(+1.44%)
Oct 07, 2008 11.18 11.39 10.47 10.48 137,697,712 -0.60(-5.37%)
Oct 06, 2008 11.11 11.40 10.60 11.08 169,774,112 -0.25(-2.20%)
Oct 03, 2008 11.45 11.72 11.26 11.33 127,457,240 +0.07(+0.64%)
Oct 02, 2008 11.94 11.95 11.21 11.26 123,279,664 -0.86(-7.13%)
Oct 01, 2008 12.11 12.23 11.82 12.12 113,761,608 -0.14(-1.12%)
Sep 30, 2008 11.83 12.30 11.65 12.26 128,531,712 +0.96(+8.45%)
Sep 29, 2008 12.28 12.43 11.30 11.30 142,177,888 -1.26(-10.05%)
Sep 26, 2008 11.92 12.70 11.90 12.57 104,445,416 +0.41(+3.39%)
Sep 25, 2008 12.40 12.43 12.12 12.15 106,389,648 -0.09(-0.70%)
Sep 24, 2008 12.28 12.45 12.12 12.24 103,716,800 +0.05(+0.38%)
Sep 23, 2008 12.20 12.57 12.11 12.19 98,825,456 +0.09(+0.70%)
Sep 22, 2008 12.53 12.77 12.09 12.11 74,701,432 -0.48(-3.80%)
Sep 19, 2008 13.19 13.23 12.02 12.58 164,563,216 -0.02(-0.16%)
Sep 18, 2008 12.29 12.89 11.72 12.60 193,271,632 +0.46(+3.83%)
Sep 17, 2008 12.60 12.76 12.14 12.14 142,202,752 -0.61(-4.77%)
Sep 16, 2008 12.30 12.99 12.14 12.75 158,535,824 +0.08(+0.62%)
Sep 15, 2008 12.74 13.21 12.65 12.67 115,370,720 -0.52(-3.97%)
Sep 12, 2008 13.00 13.23 12.81 13.19 93,330,544 -0.02(-0.15%)
Sep 11, 2008 13.07 13.22 12.87 13.21 130,753,952 +0.02(+0.15%)
Sep 10, 2008 13.55 13.56 13.18 13.19 101,112,752 -0.11(-0.84%)
Sep 09, 2008 13.62 13.68 13.23 13.30 108,837,560 -0.42(-3.05%)
Sep 08, 2008 13.73 13.81 13.43 13.72 96,690,696 +0.24(+1.75%)
Sep 05, 2008 13.32 13.64 13.19 13.49 102,946,984 +0.06(+0.44%)
Sep 04, 2008 14.05 14.08 13.42 13.43 134,256,240 -0.67(-4.74%)
Sep 03, 2008 14.78 14.78 14.08 14.10 112,807,464 -0.68(-4.61%)
Sep 02, 2008 15.23 15.37 14.71 14.78 67,342,824 -0.19(-1.27%)
Aug 29, 2008 15.24 15.31 14.95 14.97 81,838,176 -0.47(-3.05%)
Aug 28, 2008 15.44 15.52 15.35 15.44 46,306,932 +0.12(+0.77%)
Aug 27, 2008 15.12 15.43 15.07 15.32 59,548,956 +0.17(+1.12%)
Aug 26, 2008 15.01 15.17 14.82 15.15 60,386,928 +0.12(+0.78%)
Aug 25, 2008 15.23 15.29 15.01 15.03 64,678,092 -0.34(-2.21%)
Aug 22, 2008 15.18 15.39 15.00 15.37 69,301,576 +0.29(+1.91%)
Aug 21, 2008 15.14 15.23 14.92 15.08 83,997,832 -0.22(-1.45%)
Aug 20, 2008 15.54 15.58 15.15 15.31 82,518,040 -0.13(-0.85%)
Aug 19, 2008 15.58 15.76 15.37 15.44 101,092,616 -0.27(-1.75%)
Aug 18, 2008 15.90 15.96 15.63 15.71 69,762,568 -0.16(-1.03%)
Aug 15, 2008 15.94 16.03 15.82 15.88 65,888,120 -0.07(-0.41%)
Aug 14, 2008 15.65 16.03 15.55 15.94 77,060,712 +0.16(+0.99%)
Aug 13, 2008 15.90 16.20 15.73 15.79 70,670,440 -0.26(-1.63%)
Aug 12, 2008 15.90 16.09 15.74 16.05 79,304,064 +0.09(+0.57%)
Aug 11, 2008 15.77 16.19 15.66 15.96 78,709,488 +0.10(+0.62%)
Aug 08, 2008 15.54 15.90 15.44 15.86 106,128,248 +0.37(+2.37%)
Aug 07, 2008 14.87 15.74 14.86 15.49 173,159,392 +0.57(+3.82%)
Aug 06, 2008 15.01 15.07 14.70 14.92 76,289,160 -0.14(-0.96%)
Aug 05, 2008 14.89 15.08 14.70 15.07 83,395,008 +0.33(+2.22%)
Aug 04, 2008 14.66 14.82 14.51 14.74 63,562,424 +0.11(+0.76%)
Aug 01, 2008 14.67 14.74 14.38 14.63 64,366,064 +0.10(+0.72%)
Jul 31, 2008 14.39 14.79 14.35 14.52 99,728,344 -0.03(-0.18%)
Jul 30, 2008 14.59 14.69 13.93 14.55 80,397,664 +0.00(+0.00%)
Jul 29, 2008 14.18 14.56 14.16 14.55 72,399,800 +0.37(+2.58%)
Jul 28, 2008 14.31 14.40 14.14 14.18 76,191,736 -0.22(-1.54%)
Jul 25, 2008 14.27 14.45 14.11 14.40 61,275,168 +0.22(+1.57%)
Jul 24, 2008 14.43 14.49 14.15 14.18 93,484,608 -0.41(-2.83%)
Jul 23, 2008 14.53 14.80 14.41 14.59 86,488,808 +0.14(+0.95%)
Jul 22, 2008 14.21 14.48 14.16 14.46 113,562,840 +0.00(+0.00%)
Jul 21, 2008 14.53 14.56 14.37 14.46 74,393,896 +0.00(+0.00%)
Jul 18, 2008 14.33 14.51 14.05 14.46 83,633,352 +0.07(+0.46%)
Jul 17, 2008 13.91 14.66 13.77 14.39 143,675,888 +0.71(+5.17%)
Jul 16, 2008 13.76 13.84 13.24 13.68 133,404,472 +0.13(+0.97%)
Jul 15, 2008 13.25 13.86 13.23 13.55 152,476,848 +0.16(+1.17%)
Jul 14, 2008 13.76 13.84 13.30 13.40 74,984,416 -0.11(-0.82%)
Jul 11, 2008 13.27 13.86 13.08 13.51 113,549,520 +0.01(+0.10%)
Jul 10, 2008 12.99 13.59 12.90 13.49 143,065,984 +0.53(+4.09%)
Jul 09, 2008 13.65 13.68 12.93 12.96 103,762,280 -0.73(-5.31%)
Jul 08, 2008 13.55 13.83 13.29 13.69 89,304,360 +0.14(+1.01%)
Jul 07, 2008 13.60 13.91 13.28 13.55 72,268,904 +0.03(+0.24%)
Jul 04, 2008 13.49 13.61 13.26 13.52 63,206,300 +0.00(+0.00%)
Jul 03, 2008 13.49 13.61 13.26 13.52 63,206,300 -0.18(-1.29%)
Jul 02, 2008 14.16 14.27 13.66 13.70 73,161,016 -0.42(-2.97%)
Jul 01, 2008 13.93 14.29 13.82 14.12 102,159,232 +0.06(+0.42%)
Jun 30, 2008 13.99 14.33 13.97 14.06 76,689,776 -0.01(-0.05%)
Jun 27, 2008 14.14 14.29 13.89 14.06 91,701,392 -0.07(-0.46%)
Jun 26, 2008 14.63 14.74 14.13 14.13 86,289,752 -0.69(-4.68%)
Jun 25, 2008 14.68 15.05 14.67 14.82 83,587,472 +0.16(+1.07%)
Jun 24, 2008 14.53 14.93 14.52 14.67 70,481,608 +0.03(+0.22%)
Jun 23, 2008 14.72 14.86 14.60 14.63 70,716,656 -0.01(-0.04%)
Jun 20, 2008 14.88 14.88 14.60 14.64 108,517,136 -0.31(-2.10%)
Jun 19, 2008 14.54 15.12 14.49 14.95 74,144,696 +0.37(+2.56%)
Jun 18, 2008 14.63 14.84 14.54 14.58 63,466,464 -0.20(-1.33%)
Jun 17, 2008 15.01 15.06 14.77 14.78 67,218,040 -0.18(-1.23%)
Jun 16, 2008 14.69 15.10 14.67 14.96 68,414,072 +0.13(+0.88%)
Jun 13, 2008 14.55 14.86 14.52 14.83 65,719,972 +0.40(+2.77%)
Jun 12, 2008 14.43 14.80 14.32 14.43 92,058,840 +0.16(+1.10%)
Jun 11, 2008 14.75 14.82 14.26 14.27 91,373,312 -0.57(-3.84%)
Jun 10, 2008 14.82 14.99 14.60 14.84 86,445,576 -0.05(-0.35%)
Jun 09, 2008 15.10 15.12 14.62 14.90 87,441,752 -0.09(-0.62%)
Jun 06, 2008 15.48 15.51 14.99 14.99 106,743,136 -0.63(-4.06%)
Jun 05, 2008 15.46 15.71 15.28 15.62 79,387,360 +0.26(+1.66%)
Jun 04, 2008 14.93 15.50 14.93 15.37 87,883,856 +0.35(+2.35%)
Jun 03, 2008 15.25 15.50 14.95 15.01 100,079,952 -0.17(-1.12%)
Jun 02, 2008 15.08 15.30 14.93 15.18 77,265,000 +0.01(+0.09%)
May 30, 2008 15.24 15.41 15.10 15.17 84,782,680 +0.03(+0.17%)
May 29, 2008 15.23 15.26 14.92 15.14 83,873,712 -0.22(-1.41%)
May 28, 2008 15.58 15.58 15.14 15.36 76,844,640 -0.09(-0.55%)
May 27, 2008 15.24 15.52 15.23 15.44 80,712,016 +0.12(+0.81%)
May 26, 2008 15.54 15.59 15.10 15.32 90,265,240 +0.00(+0.00%)
May 23, 2008 15.54 15.59 15.10 15.32 90,265,240 -0.31(-1.97%)
May 22, 2008 15.59 15.79 15.53 15.63 62,906,792 +0.14(+0.93%)
May 21, 2008 15.63 15.84 15.39 15.48 98,473,976 -0.28(-1.78%)
May 20, 2008 16.07 16.11 15.58 15.77 112,891,272 -0.52(-3.18%)
May 19, 2008 16.49 16.55 16.22 16.28 93,585,536 -0.08(-0.48%)
May 16, 2008 16.35 16.36 16.05 16.36 91,659,224 +0.02(+0.12%)
May 15, 2008 15.65 16.35 15.61 16.34 118,340,656 +0.74(+4.74%)
May 14, 2008 15.61 15.90 15.55 15.60 90,755,896 +0.05(+0.34%)
May 13, 2008 15.47 15.66 15.44 15.55 60,241,276 +0.08(+0.51%)
May 12, 2008 15.29 15.52 15.18 15.47 52,603,252 +0.18(+1.16%)
May 09, 2008 15.14 15.43 15.14 15.29 61,189,036 -0.02(-0.13%)
May 08, 2008 15.30 15.45 15.12 15.31 76,562,616 +0.15(+0.99%)
May 07, 2008 15.44 15.54 15.14 15.16 82,861,584 -0.27(-1.74%)
May 06, 2008 15.10 15.52 15.10 15.43 70,280,848 +0.22(+1.42%)
May 05, 2008 15.30 15.63 15.17 15.22 59,028,828 -0.22(-1.40%)
May 02, 2008 15.45 15.48 15.14 15.43 90,271,064 +0.19(+1.25%)
May 01, 2008 14.63 15.32 14.63 15.24 109,239,728 +0.67(+4.63%)
Apr 30, 2008 14.88 14.90 14.49 14.57 86,288,168 -0.24(-1.59%)
Apr 29, 2008 14.81 14.92 14.69 14.80 62,135,588 -0.06(-0.40%)
Apr 28, 2008 14.68 14.95 14.61 14.86 72,878,984 +0.10(+0.67%)
Apr 25, 2008 14.81 14.82 14.44 14.76 72,707,624 -0.09(-0.57%)
Apr 24, 2008 14.78 15.07 14.62 14.85 78,390,168 +0.09(+0.58%)
Apr 23, 2008 14.52 14.77 14.40 14.76 94,680,744 +0.37(+2.59%)
Apr 22, 2008 14.58 14.67 14.31 14.39 86,024,904 -0.31(-2.09%)
Apr 21, 2008 14.72 14.78 14.61 14.70 73,054,856 -0.06(-0.40%)
Apr 18, 2008 14.77 14.81 14.55 14.76 104,334,608 +0.29(+1.99%)
Apr 17, 2008 14.51 14.59 14.35 14.47 88,217,496 -0.01(-0.09%)
Apr 16, 2008 14.68 14.71 14.31 14.48 166,579,728 +0.80(+5.83%)
Apr 15, 2008 13.68 13.70 13.42 13.68 141,384,960 +0.14(+1.06%)
Apr 14, 2008 13.82 13.94 13.51 13.54 91,748,152 -0.36(-2.59%)
Apr 11, 2008 13.92 14.34 13.82 13.90 102,221,528 -0.55(-3.80%)
Apr 10, 2008 14.12 14.69 14.10 14.45 110,090,480 +0.43(+3.08%)
Apr 09, 2008 13.78 14.02 13.59 14.02 96,955,808 +0.22(+1.61%)
Apr 08, 2008 14.00 14.10 13.77 13.80 84,385,408 -0.44(-3.08%)
Apr 07, 2008 14.35 14.46 14.18 14.23 60,644,784 -0.08(-0.55%)
Apr 04, 2008 14.36 14.52 14.18 14.31 63,237,972 -0.04(-0.27%)
Apr 03, 2008 14.20 14.46 14.09 14.35 69,220,016 +0.05(+0.37%)
Apr 02, 2008 14.42 14.42 14.17 14.30 66,894,452 -0.08(-0.55%)
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.