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

Pixelworks Inc (NQ: PXLW )

0.9599 -0.1201 (-11.12%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 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 (%)
May 30, 2008 2.280 2.370 2.190 2.250 9,810 +0.06(+2.74%)
May 29, 2008 2.310 2.325 2.190 2.190 10,100 -0.09(-3.95%)
May 28, 2008 2.190 2.400 2.190 2.280 21,739 +0.06(+2.70%)
May 27, 2008 2.280 2.310 2.190 2.220 16,812 -0.09(-3.90%)
May 26, 2008 2.340 2.370 2.250 2.310 8,148 +0.00(+0.00%)
May 23, 2008 2.340 2.370 2.250 2.310 8,148 +0.03(+1.33%)
May 22, 2008 2.370 2.370 2.250 2.280 12,939 -0.12(-5.01%)
May 21, 2008 2.432 2.460 2.160 2.400 32,325 -0.03(-1.23%)
May 20, 2008 2.520 2.520 2.370 2.430 26,158 +0.00(+0.00%)
May 19, 2008 2.610 2.610 2.406 2.430 12,468 -0.12(-4.65%)
May 16, 2008 2.400 2.550 2.400 2.549 13,578 +0.09(+3.60%)
May 15, 2008 2.460 2.460 2.400 2.460 23,416 -0.09(-3.53%)
May 14, 2008 2.490 2.610 2.490 2.550 29,655 -0.03(-1.16%)
May 13, 2008 2.670 2.670 2.460 2.580 21,396 -0.09(-3.37%)
May 12, 2008 2.700 2.700 2.550 2.670 22,247 +0.06(+2.30%)
May 09, 2008 2.670 2.700 2.550 2.610 34,247 +0.00(+0.00%)
May 08, 2008 2.430 2.610 2.400 2.610 176,168 +0.18(+7.41%)
May 07, 2008 2.488 2.490 2.370 2.430 117,618 +0.03(+1.25%)
May 06, 2008 2.070 2.400 2.070 2.400 146,074 +0.30(+14.29%)
May 05, 2008 1.860 2.175 1.860 2.100 62,320 +0.03(+1.46%)
May 02, 2008 2.010 2.100 1.860 2.070 63,452 +0.15(+7.80%)
May 01, 2008 1.740 2.040 1.740 1.920 331,536 +0.12(+6.67%)
Apr 30, 2008 1.710 1.800 1.710 1.800 81,716 +0.09(+5.26%)
Apr 29, 2008 1.770 1.860 1.710 1.710 135,518 -0.03(-1.72%)
Apr 28, 2008 1.862 1.890 1.740 1.740 87,766 -0.12(-6.45%)
Apr 25, 2008 1.952 2.009 1.800 1.860 161,133 -0.33(-15.07%)
Apr 24, 2008 2.130 2.220 2.130 2.190 43,114 +0.09(+4.29%)
Apr 23, 2008 2.158 2.160 2.100 2.100 13,767 +0.00(+0.00%)
Apr 22, 2008 2.100 2.160 2.040 2.100 18,023 +0.00(+0.00%)
Apr 21, 2008 2.010 2.130 2.010 2.100 16,168 +0.08(+3.70%)
Apr 18, 2008 2.010 2.070 2.010 2.025 19,265 +0.02(+0.75%)
Apr 17, 2008 1.890 2.040 1.890 2.010 19,744 +0.06(+3.08%)
Apr 16, 2008 1.950 2.100 1.923 1.950 49,233 +0.06(+3.17%)
Apr 15, 2008 1.950 2.010 1.890 1.890 30,943 -0.12(-5.97%)
Apr 14, 2008 2.040 2.070 1.980 2.010 4,466 -0.03(-1.47%)
Apr 11, 2008 2.100 2.160 2.010 2.040 8,333 -0.06(-2.86%)
Apr 10, 2008 2.276 2.276 2.040 2.100 13,317 +0.00(+0.00%)
Apr 09, 2008 2.130 2.130 2.040 2.100 5,260 -0.06(-2.76%)
Apr 08, 2008 2.195 2.226 1.980 2.160 29,784 -0.03(-1.38%)
Apr 07, 2008 2.340 2.370 2.133 2.190 16,892 -0.15(-6.41%)
Apr 04, 2008 2.370 2.370 2.202 2.340 9,577 +0.09(+4.00%)
Apr 03, 2008 2.400 2.400 2.250 2.250 11,919 -0.09(-3.85%)
Apr 02, 2008 2.310 2.370 2.250 2.340 36,174 +0.03(+1.30%)
Apr 01, 2008 2.280 2.400 2.190 2.310 32,326 +0.00(+0.00%)
Mar 31, 2008 2.190 2.310 2.040 2.310 30,056 +0.06(+2.67%)
Mar 28, 2008 2.164 2.250 2.130 2.250 28,376 +0.06(+2.74%)
Mar 27, 2008 2.220 2.220 2.097 2.190 34,453 +0.12(+5.80%)
Mar 26, 2008 1.952 2.070 1.892 2.070 31,932 +0.09(+4.55%)
Mar 25, 2008 1.980 2.010 1.950 1.980 18,296 -0.09(-4.33%)
Mar 24, 2008 2.070 2.100 1.980 2.070 14,075 -0.03(-1.44%)
Mar 21, 2008 2.070 2.100 2.070 2.100 11,949 +0.00(+0.00%)
Mar 20, 2008 2.070 2.100 2.070 2.100 11,949 +0.03(+1.45%)
Mar 19, 2008 2.040 2.100 2.040 2.070 10,342 -0.03(-1.43%)
Mar 18, 2008 2.100 2.160 2.070 2.100 23,067 +0.03(+1.45%)
Mar 17, 2008 2.070 2.190 2.040 2.070 28,154 -0.18(-8.00%)
Mar 14, 2008 2.280 2.370 2.070 2.250 48,044 -0.09(-3.85%)
Mar 13, 2008 2.190 2.340 2.010 2.340 96,168 +0.12(+5.41%)
Mar 12, 2008 2.160 2.220 2.100 2.220 43,157 +0.03(+1.37%)
Mar 11, 2008 2.250 2.250 2.100 2.190 38,765 +0.15(+7.35%)
Mar 10, 2008 2.010 2.223 2.010 2.040 30,777 -0.08(-3.55%)
Mar 07, 2008 2.072 2.160 1.950 2.115 373,747 -0.13(-6.00%)
Mar 06, 2008 2.190 2.280 2.190 2.250 107,649 -0.06(-2.60%)
Mar 05, 2008 2.370 2.370 2.280 2.310 55,146 -0.02(-0.65%)
Mar 04, 2008 2.340 2.340 2.280 2.325 37,572 -0.01(-0.64%)
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.