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
Synaptics Inc
(NQ:
SYNA
)
93.34
+1.34 (+1.46%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 22, 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 (%)
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%)
Nov 01, 2002
4.007
4.293
4.000
4.060
686,700
-0.01(-0.34%)
Oct 31, 2002
4.160
4.160
3.981
4.074
260,400
-0.09(-2.07%)
Oct 30, 2002
3.867
4.347
3.860
4.160
793,204
+0.31(+7.96%)
Oct 29, 2002
3.333
4.000
3.333
3.853
587,190
+0.52(+15.60%)
Oct 28, 2002
3.260
3.542
3.120
3.333
254,100
+0.33(+11.11%)
Oct 25, 2002
3.333
3.553
2.907
3.000
464,100
+0.10(+3.45%)
Oct 24, 2002
2.927
3.107
2.867
2.900
92,550
+0.03(+0.93%)
Oct 23, 2002
2.876
2.876
2.833
2.873
38,086
-0.02(-0.69%)
Oct 22, 2002
2.933
3.000
2.800
2.893
38,400
+0.06(+2.12%)
Oct 21, 2002
2.979
2.979
2.833
2.833
47,850
-0.07(-2.30%)
Oct 18, 2002
3.067
3.200
2.747
2.900
133,950
-0.19(-6.25%)
Oct 17, 2002
3.026
3.447
3.026
3.093
235,950
+0.16(+5.48%)
Oct 16, 2002
2.947
3.000
2.833
2.933
103,350
-0.10(-3.32%)
Oct 15, 2002
2.820
3.033
2.680
3.033
229,650
+0.35(+12.90%)
Oct 14, 2002
2.800
2.800
2.647
2.687
49,200
-0.05(-1.71%)
Oct 11, 2002
2.580
2.820
2.560
2.733
11,205,000
+0.15(+5.92%)
Oct 10, 2002
2.430
2.673
2.273
2.581
174,900
+0.15(+6.06%)
Oct 09, 2002
2.413
2.453
2.260
2.433
8,160,000
+0.00(+0.00%)
Oct 08, 2002
2.493
2.500
2.087
2.433
112,200
-0.06(-2.41%)
Oct 07, 2002
2.640
2.753
2.100
2.493
168,337
-0.15(-5.56%)
Oct 04, 2002
3.207
3.207
2.640
2.640
111,510
-0.36(-11.98%)
Oct 03, 2002
3.067
3.113
2.967
2.999
94,800
-0.17(-5.28%)
Oct 02, 2002
3.147
3.233
3.120
3.167
54,450
+0.00(+0.00%)
Oct 01, 2002
3.260
3.260
3.073
3.167
14,280,000
-0.04(-1.25%)
Sep 30, 2002
3.180
3.207
3.147
3.207
85,797
+0.00(+0.00%)
Sep 27, 2002
3.367
3.367
3.200
3.207
82,350
-0.09(-2.83%)
Sep 26, 2002
3.200
3.433
3.200
3.300
98,100
+0.10(+3.12%)
Sep 25, 2002
3.107
3.273
3.107
3.200
18,150
+0.07(+2.11%)
Sep 24, 2002
3.133
3.200
3.133
3.134
43,350
-0.03(-1.03%)
Sep 23, 2002
3.133
3.233
3.133
3.167
127,050
+0.00(+0.00%)
Sep 20, 2002
3.040
3.333
3.040
3.167
125,850
+0.10(+3.26%)
Sep 19, 2002
3.153
3.240
3.000
3.067
114,391
-0.13(-4.17%)
Sep 18, 2002
3.473
3.480
3.167
3.200
216,150
-0.27(-7.89%)
Sep 17, 2002
3.800
3.800
3.473
3.474
251,445
-0.43(-10.92%)
Sep 16, 2002
3.920
3.987
3.860
3.900
334,350
-0.07(-1.68%)
Sep 13, 2002
3.983
3.983
3.880
3.967
263,700
+0.00(+0.00%)
Sep 12, 2002
3.953
4.000
3.920
3.967
36,750
+0.01(+0.32%)
Sep 11, 2002
4.000
4.000
3.933
3.954
75,600
-0.01(-0.32%)
Sep 10, 2002
3.774
4.033
3.773
3.967
413,104
+0.01(+0.17%)
Sep 09, 2002
3.827
3.987
3.800
3.960
138,600
+0.01(+0.17%)
Sep 06, 2002
3.740
3.967
3.740
3.953
234,130
+0.26(+7.04%)
Sep 05, 2002
3.600
3.767
3.533
3.693
78,750
-0.05(-1.25%)
Sep 04, 2002
3.667
3.773
3.627
3.740
146,850
-0.11(-2.77%)
Sep 03, 2002
3.867
3.967
3.733
3.847
11,835,000
-0.15(-3.82%)
Aug 30, 2002
3.940
4.000
3.667
3.999
148,500
+0.06(+1.51%)
Aug 29, 2002
3.633
4.000
3.633
3.940
135,888
-0.03(-0.67%)
Aug 28, 2002
3.927
4.000
3.800
3.967
267,750
+0.07(+1.71%)
Aug 27, 2002
4.000
4.000
3.853
3.900
319,950
-0.10(-2.50%)
Aug 26, 2002
3.847
4.000
3.807
4.000
253,506
+0.21(+5.45%)
Aug 23, 2002
3.927
3.933
3.673
3.793
189,450
-0.14(-3.56%)
Aug 22, 2002
3.867
4.000
3.800
3.933
153,126
+0.02(+0.49%)
Aug 21, 2002
3.860
4.066
3.800
3.914
116,700
+0.09(+2.28%)
Aug 20, 2002
3.593
3.833
3.440
3.827
323,400
+0.16(+4.34%)
Aug 16, 2002
3.713
3.780
3.533
3.667
230,202
+0.07(+1.87%)
Aug 15, 2002
3.407
3.720
3.320
3.600
21,450,000
+0.50(+16.13%)
Aug 14, 2002
2.927
3.193
2.927
3.100
237,150
+0.17(+5.68%)
Aug 13, 2002
2.700
3.000
2.693
2.933
270,600
+0.24(+8.91%)
Aug 12, 2002
2.673
2.800
2.540
2.693
188,403
-0.31(-10.42%)
Aug 07, 2002
3.387
3.433
2.840
3.007
313,800
-0.20(-6.24%)
Aug 06, 2002
3.207
3.500
3.100
3.207
268,350
-0.07(-2.24%)
Aug 05, 2002
3.467
3.760
3.200
3.280
40,110,000
-0.53(-13.84%)
Aug 02, 2002
4.333
4.420
3.673
3.807
1,115,770
-0.82(-17.72%)
Aug 01, 2002
4.733
4.887
4.473
4.627
772,747
+0.59(+14.71%)
Jul 31, 2002
4.007
4.100
4.000
4.033
449,002
+0.03(+0.83%)
Jul 30, 2002
4.000
4.033
3.667
4.000
1,183,506
+0.17(+4.35%)
Jul 29, 2002
4.500
5.327
3.260
3.833
1,666,947
-0.83(-17.86%)
Jul 26, 2002
4.853
4.900
4.447
4.667
122,250
-0.14(-2.91%)
Jul 25, 2002
5.120
5.120
4.800
4.807
81,150
-0.18(-3.60%)
Jul 24, 2002
5.160
5.200
4.867
4.986
228,150
-0.16(-3.12%)
Jul 23, 2002
5.300
5.333
5.053
5.147
41,338
-0.15(-2.89%)
Jul 22, 2002
5.113
5.333
4.833
5.300
83,850
+0.07(+1.40%)
Jul 19, 2002
5.233
5.467
5.133
5.227
96,750
+0.05(+0.90%)
Jul 17, 2002
4.967
5.433
4.847
5.180
366,900
-0.30(-5.47%)
Jul 12, 2002
5.567
5.767
5.480
5.480
28,050
-0.04(-0.72%)
Jul 11, 2002
5.467
5.533
5.400
5.520
40,650
+0.32(+6.15%)
Jul 10, 2002
5.333
5.333
4.800
5.200
159,450
-0.13(-2.50%)
Jul 09, 2002
5.667
5.667
5.333
5.333
56,850
-0.30(-5.33%)
Jul 08, 2002
5.367
5.633
5.367
5.633
113,250
+0.37(+6.96%)
Jul 05, 2002
5.160
5.567
4.933
5.267
73,350
+0.31(+6.31%)
Jul 04, 2002
5.000
5.113
4.680
4.954
117,750
+0.00(+0.00%)
Jul 03, 2002
5.000
5.113
4.680
4.954
117,750
+0.02(+0.42%)
Jul 02, 2002
5.233
5.293
4.933
4.933
214,500
-0.22(-4.19%)
Jul 01, 2002
5.313
5.320
4.933
5.149
171,600
+0.12(+2.44%)
Jun 28, 2002
6.000
6.427
5.007
5.027
714,900
-0.60(-10.66%)
Jun 27, 2002
5.813
6.040
5.607
5.627
461,850
+0.03(+0.48%)
Jun 26, 2002
5.407
5.867
5.367
5.600
358,200
+0.09(+1.69%)
Jun 25, 2002
5.780
5.967
5.493
5.507
357,150
-0.50(-8.32%)
Jun 21, 2002
6.667
6.733
5.833
6.007
574,500
-0.66(-9.90%)
Jun 20, 2002
8.327
8.333
6.367
6.667
1,522,950
-3.53(-34.64%)
Jun 18, 2002
10.17
10.26
10.10
10.20
70,500
+0.20(+2.00%)
Jun 17, 2002
9.833
10.10
9.833
10.00
78,750
+0.17(+1.69%)
Jun 14, 2002
9.860
9.860
9.333
9.833
25,950
-0.01(-0.07%)
Jun 12, 2002
9.847
9.933
9.100
9.840
192,750
-0.01(-0.07%)
Jun 11, 2002
10.00
10.40
9.847
9.847
66,000
-0.09(-0.87%)
Jun 10, 2002
9.267
10.13
9.073
9.933
177,750
+0.73(+7.97%)
Jun 07, 2002
9.200
9.400
8.973
9.200
484,650
-0.13(-1.36%)
Jun 06, 2002
9.800
9.800
9.000
9.327
203,550
-0.34(-3.52%)
Jun 05, 2002
9.933
9.933
9.500
9.667
188,700
-1.13(-10.49%)
May 31, 2002
10.75
10.80
10.43
10.80
71,700
-0.47(-4.14%)
May 28, 2002
11.59
11.99
11.22
11.27
76,200
-0.13(-1.17%)
May 27, 2002
11.10
11.91
11.10
11.40
87,750
+0.00(+0.00%)
May 24, 2002
11.10
11.91
11.10
11.40
87,750
+0.10(+0.88%)
May 23, 2002
11.31
11.63
11.19
11.30
44,400
-0.10(-0.88%)
May 22, 2002
11.27
11.50
11.17
11.40
26,700
+0.00(+0.00%)
May 21, 2002
12.07
12.09
11.07
11.40
78,600
-0.57(-4.73%)
May 20, 2002
11.97
12.00
11.51
11.97
46,800
+0.51(+4.48%)
May 17, 2002
11.57
12.03
11.40
11.45
25,050
-0.05(-0.41%)
May 16, 2002
12.69
12.73
11.33
11.50
72,150
-1.19(-9.40%)
May 15, 2002
12.43
13.00
12.21
12.69
81,300
+0.16(+1.28%)
May 14, 2002
12.13
12.83
12.00
12.53
55,650
+0.34(+2.79%)
May 13, 2002
11.50
12.19
11.14
12.19
154,650
+0.73(+6.34%)
May 10, 2002
12.00
12.00
11.42
11.47
117,900
-0.53(-4.44%)
May 09, 2002
12.28
12.28
11.99
12.00
46,500
-0.03(-0.28%)
May 08, 2002
12.03
12.27
12.00
12.03
61,200
+0.03(+0.28%)
May 07, 2002
12.04
12.20
12.00
12.00
117,450
-0.23(-1.85%)
May 06, 2002
12.10
12.52
12.00
12.23
71,850
+0.07(+0.55%)
May 03, 2002
11.87
12.38
11.73
12.16
99,900
+0.06(+0.50%)
May 02, 2002
11.43
12.17
11.33
12.10
170,850
+0.74(+6.51%)
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.