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

Pdf Solutions Inc (NQ: PDFS )

35.39 +1.02 (+2.97%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 20, 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 (%)
Jun 30, 2004 8.350 8.620 7.900 8.510 55,700 -0.07(-0.82%)
Jun 29, 2004 8.570 8.890 8.390 8.580 30,600 +0.20(+2.39%)
Jun 28, 2004 8.450 8.820 8.360 8.380 23,000 -0.11(-1.30%)
Jun 25, 2004 8.650 8.980 8.480 8.490 154,100 -0.21(-2.36%)
Jun 24, 2004 8.880 8.900 8.500 8.695 71,100 -0.15(-1.75%)
Jun 23, 2004 8.510 9.060 8.330 8.850 37,900 +0.34(+4.00%)
Jun 22, 2004 8.370 8.710 8.120 8.510 211,000 +0.11(+1.31%)
Jun 21, 2004 8.660 8.660 8.360 8.400 189,500 -0.31(-3.56%)
Jun 18, 2004 8.900 8.900 8.590 8.710 125,800 -0.19(-2.13%)
Jun 17, 2004 9.220 9.320 8.850 8.900 38,100 -0.10(-1.11%)
Jun 16, 2004 9.110 9.550 9.000 9.000 27,400 -0.13(-1.42%)
Jun 15, 2004 9.180 9.410 8.950 9.130 27,400 +0.26(+2.93%)
Jun 14, 2004 9.750 9.750 8.870 8.870 47,300 -0.57(-6.04%)
Jun 10, 2004 9.250 9.730 9.180 9.440 37,400 -0.01(-0.11%)
Jun 09, 2004 9.730 9.740 9.170 9.450 44,600 -0.32(-3.28%)
Jun 08, 2004 9.870 9.960 9.670 9.770 33,700 -0.32(-3.17%)
Jun 07, 2004 9.575 10.18 9.520 10.09 53,700 +0.59(+6.21%)
Jun 04, 2004 9.240 9.700 9.020 9.500 38,200 +0.24(+2.59%)
Jun 03, 2004 9.530 9.770 8.880 9.260 115,300 -0.06(-0.64%)
Jun 02, 2004 9.460 9.650 9.060 9.320 50,400 -0.08(-0.85%)
Jun 01, 2004 9.170 9.520 8.980 9.400 81,300 +0.40(+4.44%)
May 28, 2004 9.080 9.200 8.990 9.000 69,500 +0.01(+0.11%)
May 27, 2004 9.290 9.290 8.810 8.990 41,300 -0.16(-1.75%)
May 26, 2004 8.930 9.440 8.930 9.150 51,000 +0.16(+1.78%)
May 25, 2004 8.940 9.060 8.800 8.990 179,800 +0.00(+0.00%)
May 24, 2004 8.850 9.110 8.720 8.990 39,300 +0.21(+2.39%)
May 21, 2004 8.840 9.000 8.640 8.780 40,100 -0.01(-0.11%)
May 20, 2004 8.500 9.000 8.420 8.790 44,600 +0.18(+2.09%)
May 19, 2004 9.000 9.250 8.490 8.610 62,800 -0.39(-4.33%)
May 18, 2004 9.100 9.540 8.930 9.000 53,600 +0.08(+0.90%)
May 17, 2004 9.120 9.510 8.540 8.920 46,200 -0.19(-2.09%)
May 14, 2004 9.330 9.550 8.950 9.110 23,300 -0.26(-2.77%)
May 13, 2004 9.470 9.600 9.170 9.370 52,100 -0.16(-1.68%)
May 12, 2004 9.450 9.600 9.240 9.530 66,000 +0.03(+0.32%)
May 11, 2004 9.600 9.710 9.440 9.500 233,500 +0.00(+0.00%)
May 10, 2004 9.380 9.550 8.990 9.500 76,000 +0.12(+1.28%)
May 07, 2004 9.610 9.750 9.380 9.380 413,400 -0.20(-2.09%)
May 06, 2004 9.720 9.810 9.500 9.580 62,200 -0.03(-0.31%)
May 05, 2004 9.750 9.910 9.610 9.610 48,000 -0.17(-1.74%)
May 04, 2004 9.520 10.08 9.500 9.780 24,900 +0.19(+1.98%)
May 03, 2004 10.00 10.00 9.500 9.590 314,600 -0.10(-1.03%)
Apr 30, 2004 10.40 10.62 9.650 9.690 73,600 -0.71(-6.83%)
Apr 29, 2004 10.35 11.00 10.30 10.40 105,800 +0.00(+0.00%)
Apr 28, 2004 10.82 10.82 10.31 10.40 75,200 -0.59(-5.37%)
Apr 27, 2004 10.99 11.04 10.86 10.99 106,200 +0.00(+0.00%)
Apr 26, 2004 10.52 11.05 10.32 10.99 109,800 +0.44(+4.17%)
Apr 23, 2004 11.38 11.38 10.26 10.55 194,800 -1.15(-9.83%)
Apr 22, 2004 11.67 11.72 10.84 11.70 57,800 +0.15(+1.30%)
Apr 21, 2004 11.52 11.95 11.46 11.55 53,600 -0.11(-0.94%)
Apr 20, 2004 11.51 11.68 11.50 11.66 50,500 +0.16(+1.39%)
Apr 19, 2004 11.58 11.65 11.44 11.50 81,900 -0.02(-0.17%)
Apr 16, 2004 11.70 11.72 11.50 11.52 52,700 +0.02(+0.17%)
Apr 15, 2004 11.90 11.90 11.50 11.50 67,500 -0.32(-2.71%)
Apr 14, 2004 12.01 12.01 11.75 11.82 42,300 -0.15(-1.25%)
Apr 13, 2004 11.95 12.01 11.95 11.97 95,400 -0.02(-0.17%)
Apr 12, 2004 12.01 12.09 11.71 11.99 54,400 -0.01(-0.08%)
Apr 08, 2004 12.37 12.40 11.96 12.00 42,700 -0.03(-0.25%)
Apr 07, 2004 11.71 12.14 11.55 12.03 62,600 +0.23(+1.95%)
Apr 06, 2004 12.71 12.85 11.37 11.80 79,300 -0.69(-5.52%)
Apr 05, 2004 12.00 12.74 11.89 12.49 98,100 +0.49(+4.08%)
Apr 02, 2004 11.86 12.31 11.83 12.00 87,300 +0.31(+2.65%)
Apr 01, 2004 11.73 11.78 11.36 11.69 128,700 +0.14(+1.21%)
Mar 31, 2004 11.65 11.65 11.45 11.55 146,600 +0.10(+0.87%)
Mar 30, 2004 11.65 11.65 11.36 11.45 219,700 +0.00(+0.00%)
Mar 29, 2004 10.96 12.61 10.89 11.45 191,300 +0.56(+5.14%)
Mar 26, 2004 10.55 11.39 10.49 10.89 177,000 +0.34(+3.22%)
Mar 25, 2004 10.48 10.62 10.39 10.55 46,300 +0.16(+1.53%)
Mar 24, 2004 10.40 10.53 10.38 10.39 85,700 -0.02(-0.18%)
Mar 23, 2004 10.27 11.10 10.17 10.41 76,200 +0.16(+1.56%)
Mar 22, 2004 10.35 10.37 9.700 10.25 61,000 -0.12(-1.16%)
Mar 19, 2004 11.07 11.16 10.31 10.37 50,400 -0.53(-4.86%)
Mar 18, 2004 10.61 11.10 10.56 10.90 105,200 +0.17(+1.58%)
Mar 17, 2004 10.85 10.85 10.54 10.73 39,400 +0.14(+1.32%)
Mar 16, 2004 10.89 10.99 10.55 10.59 56,000 -0.28(-2.58%)
Mar 15, 2004 10.99 11.00 10.71 10.87 35,500 -0.13(-1.18%)
Mar 12, 2004 11.00 11.24 10.97 11.00 24,700 -0.01(-0.09%)
Mar 11, 2004 11.23 11.25 11.00 11.01 40,500 -0.25(-2.22%)
Mar 10, 2004 11.41 11.52 11.12 11.26 54,500 -0.15(-1.32%)
Mar 09, 2004 11.48 11.58 11.26 11.41 45,000 +0.04(+0.36%)
Mar 08, 2004 11.56 11.94 11.37 11.37 94,300 -0.11(-0.96%)
Mar 05, 2004 11.60 11.93 11.42 11.48 22,100 -0.16(-1.37%)
Mar 04, 2004 11.35 11.86 11.35 11.64 25,900 +0.14(+1.22%)
Mar 03, 2004 11.60 11.60 11.19 11.50 26,400 -0.10(-0.86%)
Mar 02, 2004 11.80 11.80 11.59 11.60 95,600 -0.20(-1.69%)
Mar 01, 2004 11.57 11.82 11.20 11.80 93,000 +0.25(+2.16%)
Feb 27, 2004 12.01 12.05 11.48 11.55 243,800 -0.26(-2.20%)
Feb 26, 2004 11.28 11.86 11.28 11.81 113,300 +0.36(+3.14%)
Feb 25, 2004 11.33 11.45 11.20 11.45 51,200 -0.02(-0.17%)
Feb 24, 2004 11.25 11.50 11.23 11.47 48,400 +0.07(+0.61%)
Feb 23, 2004 11.27 11.57 11.25 11.40 75,500 +0.04(+0.35%)
Feb 20, 2004 11.50 11.71 11.25 11.36 73,500 -0.23(-1.98%)
Feb 19, 2004 11.99 12.01 11.55 11.59 38,600 -0.15(-1.28%)
Feb 18, 2004 12.20 12.43 11.68 11.74 97,100 -0.46(-3.77%)
Feb 17, 2004 12.43 12.59 12.18 12.20 394,800 -0.07(-0.59%)
Feb 13, 2004 12.36 12.60 12.02 12.27 836,400 -0.06(-0.47%)
Feb 12, 2004 12.03 12.50 11.68 12.33 143,600 +0.21(+1.73%)
Feb 11, 2004 12.53 12.60 11.87 12.12 124,300 -0.30(-2.42%)
Feb 10, 2004 12.05 12.42 11.92 12.42 44,200 +0.22(+1.80%)
Feb 09, 2004 12.51 12.59 12.20 12.20 73,900 -0.24(-1.93%)
Feb 06, 2004 12.42 12.60 11.83 12.44 111,900 +0.22(+1.80%)
Feb 05, 2004 11.88 12.32 11.74 12.22 77,900 +0.36(+3.04%)
Feb 04, 2004 12.13 12.13 11.30 11.86 127,000 -0.23(-1.90%)
Feb 03, 2004 12.19 12.19 11.85 12.09 71,400 -0.11(-0.90%)
Feb 02, 2004 12.21 12.72 12.00 12.20 72,700 -0.01(-0.08%)
Jan 30, 2004 13.46 13.87 12.18 12.21 226,700 -1.57(-11.39%)
Jan 29, 2004 13.98 14.04 13.49 13.78 25,300 -0.61(-4.24%)
Jan 28, 2004 14.00 14.43 13.86 14.39 65,400 -0.22(-1.51%)
Jan 27, 2004 15.46 15.46 14.51 14.61 39,600 -0.94(-6.05%)
Jan 26, 2004 14.73 15.55 14.50 15.55 22,800 +0.53(+3.53%)
Jan 23, 2004 15.55 15.55 14.44 15.02 27,900 -0.52(-3.35%)
Jan 22, 2004 15.54 15.54 14.94 15.54 43,900 -0.01(-0.06%)
Jan 21, 2004 15.49 15.57 14.78 15.55 39,400 +0.06(+0.39%)
Jan 20, 2004 15.35 15.49 15.02 15.49 42,900 +0.13(+0.85%)
Jan 16, 2004 15.30 15.53 15.28 15.36 27,400 +0.07(+0.46%)
Jan 15, 2004 15.33 15.35 14.53 15.29 45,943 -0.01(-0.07%)
Jan 14, 2004 14.86 15.35 14.79 15.30 66,581 +0.35(+2.34%)
Jan 13, 2004 15.18 15.18 14.54 14.95 30,070 -0.24(-1.58%)
Jan 12, 2004 15.00 15.21 14.85 15.19 83,702 +0.19(+1.27%)
Jan 09, 2004 15.24 15.35 14.95 15.00 65,726 -0.25(-1.64%)
Jan 08, 2004 14.93 15.25 14.74 15.25 73,096 +0.30(+2.01%)
Jan 07, 2004 14.80 14.99 14.42 14.95 51,870 +0.27(+1.83%)
Jan 06, 2004 14.84 14.84 14.32 14.68 52,000 -0.04(-0.26%)
Jan 05, 2004 14.32 14.93 14.11 14.72 59,700 +0.46(+3.23%)
Jan 02, 2004 14.80 14.98 14.20 14.26 15,600 -0.64(-4.30%)
Dec 31, 2003 15.00 15.05 13.85 14.90 126,500 -0.10(-0.67%)
Dec 30, 2003 15.00 15.20 14.38 15.00 91,810 -0.10(-0.66%)
Dec 29, 2003 14.30 15.50 14.30 15.10 159,195 +0.87(+6.11%)
Dec 26, 2003 13.66 14.24 13.66 14.23 27,190 +0.45(+3.27%)
Dec 24, 2003 13.32 13.90 13.21 13.78 41,340 +0.36(+2.68%)
Dec 23, 2003 13.95 14.15 13.32 13.42 48,891 -0.51(-3.66%)
Dec 22, 2003 13.74 14.34 13.60 13.93 83,481 +0.18(+1.31%)
Dec 19, 2003 13.23 14.24 12.92 13.75 78,526 +0.71(+5.44%)
Dec 18, 2003 12.84 13.25 12.65 13.04 26,292 +0.09(+0.69%)
Dec 17, 2003 12.94 13.05 12.40 12.95 67,267 -0.09(-0.68%)
Dec 16, 2003 12.61 13.43 12.56 13.04 37,500 +0.44(+3.48%)
Dec 15, 2003 13.89 13.97 12.60 12.60 72,316 -1.20(-8.70%)
Dec 12, 2003 12.84 13.88 12.35 13.80 69,820 +1.00(+7.81%)
Dec 11, 2003 12.25 12.85 12.21 12.80 179,800 +0.48(+3.90%)
Dec 10, 2003 12.35 12.40 12.16 12.32 64,679 -0.24(-1.91%)
Dec 09, 2003 12.73 12.80 12.30 12.56 49,745 -0.25(-1.95%)
Dec 08, 2003 12.68 12.89 12.45 12.81 28,556 +0.31(+2.48%)
Dec 05, 2003 12.50 12.50 12.35 12.50 14,200 +0.00(+0.00%)
Dec 04, 2003 12.31 12.74 12.12 12.50 83,008 +0.12(+0.97%)
Dec 03, 2003 12.30 13.25 12.15 12.38 69,477 -0.06(-0.48%)
Dec 02, 2003 12.00 12.50 11.93 12.44 56,308 +0.35(+2.89%)
Dec 01, 2003 11.40 12.10 11.40 12.09 40,472 +0.86(+7.66%)
Nov 28, 2003 10.88 11.24 10.88 11.23 9,752 +0.26(+2.38%)
Nov 26, 2003 11.14 11.45 10.56 10.97 61,240 -0.14(-1.27%)
Nov 25, 2003 11.43 11.65 11.05 11.11 59,525 -0.39(-3.39%)
Nov 24, 2003 11.45 12.07 11.45 11.50 75,498 +0.00(+0.00%)
Nov 21, 2003 11.51 11.60 11.49 11.50 68,824 -0.01(-0.09%)
Nov 20, 2003 11.74 11.87 11.10 11.51 44,243 -0.29(-2.46%)
Nov 19, 2003 12.00 12.11 11.66 11.80 35,451 -0.25(-2.07%)
Nov 18, 2003 13.01 13.16 12.05 12.05 46,414 -0.95(-7.31%)
Nov 17, 2003 13.55 13.55 12.07 13.00 58,283 -0.62(-4.55%)
Nov 14, 2003 13.56 13.65 13.37 13.62 98,864 +0.16(+1.19%)
Nov 13, 2003 13.49 13.54 13.09 13.46 56,526 -0.08(-0.59%)
Nov 12, 2003 13.31 13.73 13.31 13.54 190,234 +0.03(+0.22%)
Nov 11, 2003 13.41 13.56 13.10 13.51 70,977 +0.09(+0.67%)
Nov 10, 2003 13.55 13.55 13.01 13.42 58,654 -0.13(-0.96%)
Nov 07, 2003 13.12 13.55 12.76 13.55 192,594 +0.46(+3.51%)
Nov 06, 2003 12.50 13.10 12.50 13.09 247,856 +0.60(+4.80%)
Nov 05, 2003 11.72 12.65 11.32 12.49 235,636 +0.60(+5.05%)
Nov 04, 2003 11.73 11.89 11.42 11.89 31,977 -0.08(-0.67%)
Nov 03, 2003 11.82 12.00 11.41 11.97 57,479 +0.17(+1.44%)
Oct 31, 2003 11.94 11.95 11.43 11.80 32,704 +0.14(+1.20%)
Oct 30, 2003 11.93 11.98 11.51 11.66 34,201 -0.27(-2.26%)
Oct 29, 2003 11.62 12.05 11.47 11.93 143,694 +0.30(+2.58%)
Oct 28, 2003 11.90 12.00 11.34 11.63 114,774 -0.47(-3.88%)
Oct 27, 2003 12.01 12.37 12.00 12.10 38,100 +0.07(+0.58%)
Oct 24, 2003 12.88 12.88 12.03 12.03 161,600 -0.97(-7.46%)
Oct 23, 2003 13.10 13.32 12.26 13.00 55,400 -0.28(-2.11%)
Oct 22, 2003 13.84 13.85 13.12 13.28 37,800 -0.71(-5.08%)
Oct 21, 2003 14.17 14.21 13.96 13.99 36,345 -0.30(-2.10%)
Oct 20, 2003 14.09 14.30 13.85 14.29 44,882 +0.36(+2.58%)
Oct 17, 2003 14.13 14.20 13.85 13.93 113,277 -0.07(-0.50%)
Oct 16, 2003 14.00 14.05 14.00 14.00 46,618 +0.00(+0.00%)
Oct 15, 2003 14.00 14.05 13.95 14.00 93,174 +0.00(+0.00%)
Oct 14, 2003 13.25 14.01 13.10 14.00 92,923 +0.75(+5.66%)
Oct 13, 2003 13.12 13.87 12.88 13.25 71,344 +0.75(+6.00%)
Oct 10, 2003 12.70 12.84 12.49 12.50 10,764 -0.24(-1.88%)
Oct 09, 2003 13.40 13.74 12.54 12.74 77,411 -0.66(-4.93%)
Oct 08, 2003 13.18 13.46 12.84 13.40 32,166 +0.15(+1.13%)
Oct 07, 2003 12.97 13.35 12.78 13.25 37,824 +0.34(+2.63%)
Oct 06, 2003 12.70 12.94 12.47 12.91 17,081 +0.22(+1.73%)
Oct 03, 2003 13.01 13.01 12.22 12.69 35,939 -0.09(-0.70%)
Oct 02, 2003 12.01 12.97 11.90 12.78 81,490 +0.85(+7.12%)
Oct 01, 2003 11.50 12.05 11.26 11.93 106,814 +0.68(+6.04%)
Sep 30, 2003 11.72 11.72 11.25 11.25 70,901 -0.40(-3.43%)
Sep 29, 2003 10.70 11.82 10.30 11.65 145,576 +2.20(+23.28%)
Sep 26, 2003 9.500 9.649 9.250 9.450 32,497 -0.05(-0.53%)
Sep 25, 2003 9.510 9.650 9.300 9.500 106,207 +0.20(+2.15%)
Sep 24, 2003 9.950 10.25 9.300 9.300 47,230 -0.65(-6.53%)
Sep 23, 2003 9.605 10.14 9.605 9.950 29,570 +0.36(+3.75%)
Sep 22, 2003 10.58 10.58 9.550 9.590 36,290 -1.00(-9.44%)
Sep 19, 2003 10.69 11.09 10.52 10.59 32,700 -0.32(-2.93%)
Sep 18, 2003 10.90 11.08 10.54 10.91 18,000 -0.03(-0.27%)
Sep 17, 2003 11.05 11.05 10.82 10.94 92,465 -0.01(-0.09%)
Sep 16, 2003 10.80 11.15 10.80 10.95 48,930 +0.02(+0.18%)
Sep 15, 2003 10.89 11.20 10.79 10.93 53,100 +0.20(+1.86%)
Sep 12, 2003 11.20 11.20 10.50 10.73 39,400 -0.40(-3.59%)
Sep 11, 2003 11.22 11.53 10.81 11.13 19,000 -0.02(-0.18%)
Sep 10, 2003 11.60 11.79 11.12 11.15 23,600 -0.60(-5.11%)
Sep 09, 2003 12.03 12.03 11.56 11.75 16,200 -0.39(-3.21%)
Sep 08, 2003 12.09 12.23 11.92 12.14 21,800 +0.00(+0.00%)
Sep 05, 2003 12.78 12.86 11.98 12.14 38,900 -0.76(-5.89%)
Sep 04, 2003 12.83 12.94 12.62 12.90 13,900 +0.07(+0.55%)
Sep 03, 2003 12.55 12.90 12.34 12.83 59,400 +0.28(+2.23%)
Sep 02, 2003 12.15 12.60 11.99 12.55 117,900 +0.47(+3.89%)
Aug 29, 2003 12.09 12.39 11.95 12.08 130,500 -0.15(-1.23%)
Aug 28, 2003 11.64 12.34 11.64 12.23 153,800 +0.42(+3.56%)
Aug 27, 2003 11.50 11.81 11.46 11.81 75,100 +0.31(+2.70%)
Aug 26, 2003 11.31 11.50 11.31 11.50 44,600 -0.10(-0.86%)
Aug 25, 2003 11.60 11.60 11.36 11.60 124,300 +0.00(+0.00%)
Aug 22, 2003 11.59 11.66 11.37 11.60 64,800 +0.10(+0.87%)
Aug 21, 2003 11.65 11.65 11.40 11.50 10,100 +0.00(+0.00%)
Aug 20, 2003 11.53 11.79 11.40 11.50 28,400 -0.25(-2.13%)
Aug 19, 2003 11.81 11.82 11.54 11.75 65,000 -0.17(-1.43%)
Aug 18, 2003 11.88 12.01 11.83 11.92 50,700 -0.03(-0.25%)
Aug 15, 2003 11.89 11.98 11.84 11.95 15,500 -0.02(-0.17%)
Aug 14, 2003 11.78 12.00 11.78 11.97 14,000 +0.01(+0.08%)
Aug 13, 2003 11.96 12.03 11.79 11.96 170,900 -0.06(-0.50%)
Aug 12, 2003 12.19 12.19 11.85 12.02 61,600 -0.17(-1.39%)
Aug 11, 2003 12.05 12.19 11.80 12.19 174,700 +0.14(+1.16%)
Aug 08, 2003 12.35 12.40 12.05 12.05 97,600 -0.10(-0.82%)
Aug 07, 2003 12.30 12.90 11.99 12.15 80,500 -0.60(-4.71%)
Aug 06, 2003 12.24 12.75 11.96 12.75 53,000 +0.47(+3.83%)
Aug 05, 2003 12.69 12.70 12.10 12.28 16,500 -0.33(-2.62%)
Aug 04, 2003 12.34 12.95 12.24 12.61 61,800 +0.32(+2.60%)
Aug 01, 2003 12.96 12.74 12.24 12.29 5,300 -0.65(-5.02%)
Jul 31, 2003 13.16 13.55 12.75 12.94 49,700 -0.26(-1.97%)
Jul 30, 2003 12.83 13.23 12.42 13.20 96,200 +0.37(+2.88%)
Jul 29, 2003 12.20 12.91 11.40 12.83 218,500 -0.52(-3.90%)
Jul 28, 2003 13.89 13.95 13.27 13.35 66,700 -0.40(-2.90%)
Jul 25, 2003 13.30 13.83 13.28 13.75 65,800 +0.21(+1.55%)
Jul 24, 2003 13.83 13.85 13.39 13.54 51,800 -0.03(-0.22%)
Jul 23, 2003 13.75 13.84 13.37 13.57 37,600 -0.18(-1.31%)
Jul 22, 2003 13.59 13.75 13.35 13.75 80,300 +0.42(+3.15%)
Jul 21, 2003 13.50 13.75 13.14 13.33 34,500 -0.08(-0.60%)
Jul 18, 2003 13.14 13.84 13.04 13.41 61,500 -0.02(-0.15%)
Jul 17, 2003 13.38 14.46 13.18 13.43 110,600 +0.14(+1.05%)
Jul 16, 2003 12.29 13.29 12.15 13.29 149,600 +0.84(+6.75%)
Jul 15, 2003 12.45 12.52 12.24 12.45 227,100 +0.00(+0.00%)
Jul 14, 2003 12.00 12.48 12.00 12.45 28,300 +0.26(+2.13%)
Jul 11, 2003 12.20 12.47 12.02 12.19 36,231 -0.02(-0.17%)
Jul 10, 2003 12.29 12.38 12.05 12.21 63,000 +0.06(+0.50%)
Jul 09, 2003 11.79 12.30 11.65 12.15 32,400 +0.32(+2.71%)
Jul 08, 2003 12.05 12.15 11.65 11.83 31,900 -0.03(-0.26%)
Jul 07, 2003 11.82 12.10 11.77 11.86 179,500 +0.20(+1.72%)
Jul 03, 2003 11.30 11.80 11.30 11.66 36,300 -0.13(-1.10%)
Jul 02, 2003 11.85 12.10 11.57 11.79 81,100 -0.01(-0.08%)
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.