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

Diodes Inc (NQ: DIOD )

73.27 +0.86 (+1.19%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Jul 30, 2004 4.148 4.595 4.128 4.527 402,075 +0.39(+9.35%)
Jul 29, 2004 3.834 4.148 3.822 4.140 667,350 +0.38(+9.97%)
Jul 28, 2004 3.737 3.911 3.583 3.765 613,575 +0.33(+9.60%)
Jul 27, 2004 3.320 3.475 3.190 3.435 195,975 +0.11(+3.33%)
Jul 26, 2004 3.297 3.455 3.200 3.324 150,750 -0.05(-1.46%)
Jul 23, 2004 3.407 3.479 3.320 3.374 89,550 -0.09(-2.68%)
Jul 22, 2004 3.501 3.536 3.433 3.467 128,700 -0.07(-2.06%)
Jul 21, 2004 3.644 3.741 3.520 3.540 229,725 -0.08(-2.29%)
Jul 20, 2004 3.516 3.654 3.488 3.623 135,000 +0.06(+1.72%)
Jul 19, 2004 3.526 3.631 3.471 3.561 282,600 +0.03(+0.84%)
Jul 16, 2004 3.585 3.654 3.496 3.532 251,100 -0.11(-3.09%)
Jul 15, 2004 3.627 3.765 3.577 3.644 243,225 +0.03(+0.71%)
Jul 14, 2004 3.990 4.022 3.603 3.619 646,425 -0.42(-10.46%)
Jul 13, 2004 4.178 4.247 4.041 4.041 127,800 -0.16(-3.76%)
Jul 12, 2004 4.237 4.253 4.069 4.200 133,200 -0.06(-1.44%)
Jul 09, 2004 4.272 4.415 4.221 4.261 106,650 +0.00(+0.05%)
Jul 08, 2004 4.389 4.435 4.259 4.259 140,175 -0.16(-3.62%)
Jul 07, 2004 4.373 4.543 4.340 4.419 111,375 +0.02(+0.40%)
Jul 06, 2004 4.640 4.640 4.381 4.401 130,275 -0.24(-5.07%)
Jul 02, 2004 4.543 4.721 4.397 4.636 218,475 +0.13(+2.85%)
Jul 01, 2004 4.668 4.680 4.433 4.508 148,275 -0.17(-3.67%)
Jun 30, 2004 4.697 4.780 4.668 4.680 137,025 -0.05(-0.96%)
Jun 29, 2004 4.638 4.725 4.632 4.725 132,300 +0.09(+1.92%)
Jun 28, 2004 4.638 4.717 4.628 4.636 167,625 -0.08(-1.68%)
Jun 25, 2004 4.636 4.718 4.567 4.715 342,000 +0.14(+3.07%)
Jun 24, 2004 4.575 4.636 4.525 4.575 223,650 -0.03(-0.56%)
Jun 23, 2004 4.427 4.638 4.385 4.600 135,450 +0.22(+5.00%)
Jun 22, 2004 4.288 4.427 4.247 4.381 67,500 +0.08(+1.79%)
Jun 21, 2004 4.251 4.416 4.251 4.304 54,225 -0.02(-0.50%)
Jun 18, 2004 4.235 4.346 4.154 4.326 130,725 +0.05(+1.11%)
Jun 17, 2004 4.541 4.541 4.273 4.279 125,100 -0.21(-4.62%)
Jun 16, 2004 4.543 4.654 4.452 4.486 84,150 -0.03(-0.61%)
Jun 15, 2004 4.425 4.616 4.425 4.514 52,650 +0.07(+1.56%)
Jun 14, 2004 4.565 4.582 4.444 4.444 86,850 -0.14(-3.10%)
Jun 10, 2004 4.547 4.632 4.514 4.587 72,900 +0.04(+0.96%)
Jun 09, 2004 4.701 4.776 4.541 4.543 160,200 -0.17(-3.60%)
Jun 08, 2004 4.642 4.798 4.604 4.713 263,025 +0.08(+1.84%)
Jun 07, 2004 4.444 4.650 4.444 4.628 156,150 +0.17(+3.86%)
Jun 04, 2004 4.593 4.691 4.446 4.456 236,925 -0.07(-1.44%)
Jun 03, 2004 4.541 4.622 4.425 4.521 360,675 +0.16(+3.62%)
Jun 02, 2004 4.346 4.419 4.261 4.363 93,825 +0.01(+0.31%)
Jun 01, 2004 4.269 4.395 4.241 4.350 154,125 +0.04(+0.87%)
May 28, 2004 4.269 4.326 4.235 4.312 64,125 +0.02(+0.41%)
May 27, 2004 4.267 4.346 4.241 4.294 91,125 +0.03(+0.65%)
May 26, 2004 4.138 4.296 4.101 4.267 182,475 +0.15(+3.65%)
May 25, 2004 4.205 4.259 4.101 4.117 89,325 -0.09(-2.25%)
May 24, 2004 4.192 4.265 4.124 4.211 55,575 -0.03(-0.61%)
May 21, 2004 4.166 4.237 4.016 4.237 65,925 +0.10(+2.34%)
May 20, 2004 4.263 4.263 4.109 4.140 118,350 -0.05(-1.13%)
May 19, 2004 4.271 4.352 4.170 4.188 101,250 -0.00(-0.05%)
May 18, 2004 4.065 4.249 4.065 4.190 56,025 +0.07(+1.73%)
May 17, 2004 4.095 4.119 3.980 4.119 102,600 -0.05(-1.23%)
May 14, 2004 4.305 4.312 4.134 4.170 76,500 -0.13(-2.99%)
May 13, 2004 4.354 4.423 4.267 4.298 58,050 -0.00(-0.09%)
May 12, 2004 4.452 4.452 4.170 4.302 158,175 -0.10(-2.24%)
May 11, 2004 4.338 4.401 4.229 4.401 83,925 +0.13(+2.96%)
May 10, 2004 4.247 4.338 4.069 4.275 205,200 +0.00(+0.09%)
May 07, 2004 4.361 4.496 4.249 4.271 265,725 -0.12(-2.79%)
May 06, 2004 4.444 4.444 4.312 4.393 165,375 -0.03(-0.58%)
May 05, 2004 4.429 4.577 4.399 4.419 232,875 -0.03(-0.62%)
May 04, 2004 4.346 4.523 4.310 4.446 209,475 +0.13(+2.93%)
May 03, 2004 4.247 4.358 4.132 4.320 224,550 +0.03(+0.74%)
Apr 30, 2004 4.292 4.494 4.267 4.288 184,275 -0.02(-0.55%)
Apr 29, 2004 4.506 4.711 4.225 4.312 666,000 -0.10(-2.37%)
Apr 28, 2004 4.778 4.778 4.306 4.417 515,250 -0.33(-6.99%)
Apr 27, 2004 4.938 4.988 4.699 4.749 480,825 -0.15(-3.06%)
Apr 26, 2004 4.537 4.909 4.537 4.899 812,250 +0.32(+6.94%)
Apr 23, 2004 4.622 4.626 4.506 4.581 154,575 -0.02(-0.47%)
Apr 22, 2004 4.539 4.608 4.474 4.602 80,775 +0.06(+1.22%)
Apr 21, 2004 4.691 4.691 4.476 4.547 87,525 -0.02(-0.43%)
Apr 20, 2004 4.557 4.622 4.494 4.567 381,150 +0.02(+0.52%)
Apr 19, 2004 4.476 4.551 4.446 4.543 81,675 +0.05(+1.01%)
Apr 16, 2004 4.551 4.555 4.435 4.498 158,850 -0.06(-1.21%)
Apr 15, 2004 4.555 4.644 4.508 4.553 217,575 -0.03(-0.65%)
Apr 14, 2004 4.588 4.741 4.545 4.583 93,825 +0.00(+0.00%)
Apr 13, 2004 4.561 4.681 4.498 4.583 252,000 -0.04(-0.77%)
Apr 12, 2004 4.644 4.723 4.614 4.618 67,950 +0.00(+0.09%)
Apr 08, 2004 4.645 4.668 4.500 4.614 212,400 -0.01(-0.21%)
Apr 07, 2004 4.654 4.739 4.423 4.624 162,675 +0.00(+0.04%)
Apr 06, 2004 4.561 4.622 4.444 4.622 154,575 -0.04(-0.76%)
Apr 05, 2004 4.450 4.691 4.354 4.658 318,375 +0.11(+2.52%)
Apr 02, 2004 4.482 4.557 4.476 4.543 253,350 +0.13(+2.86%)
Apr 01, 2004 4.296 4.442 4.227 4.417 285,075 +0.12(+2.71%)
Mar 31, 2004 4.192 4.334 4.192 4.300 194,175 +0.08(+1.87%)
Mar 30, 2004 4.174 4.286 4.174 4.221 135,450 -0.05(-1.20%)
Mar 29, 2004 4.217 4.298 4.176 4.273 204,750 +0.09(+2.22%)
Mar 26, 2004 4.276 4.298 4.178 4.180 86,400 -0.09(-2.13%)
Mar 25, 2004 4.085 4.294 4.057 4.271 343,800 +0.23(+5.67%)
Mar 24, 2004 4.134 4.168 3.980 4.041 240,975 -0.12(-2.90%)
Mar 23, 2004 4.091 4.196 3.972 4.162 301,725 +0.12(+3.03%)
Mar 22, 2004 4.045 4.127 3.951 4.040 300,825 -0.05(-1.26%)
Mar 19, 2004 4.148 4.209 4.049 4.091 144,450 -0.07(-1.76%)
Mar 18, 2004 4.207 4.334 4.103 4.164 205,425 -0.14(-3.26%)
Mar 17, 2004 4.411 4.415 4.231 4.304 207,225 +0.02(+0.46%)
Mar 16, 2004 4.531 4.593 4.207 4.284 243,675 -0.03(-0.73%)
Mar 15, 2004 4.346 4.543 4.148 4.316 92,700 -0.15(-3.36%)
Mar 12, 2004 4.332 4.571 4.288 4.466 158,850 +0.13(+3.10%)
Mar 11, 2004 4.119 4.425 4.119 4.332 253,800 +0.14(+3.44%)
Mar 10, 2004 4.198 4.318 3.951 4.188 253,800 -0.04(-0.89%)
Mar 09, 2004 4.162 4.280 4.162 4.225 353,925 +0.04(+0.94%)
Mar 08, 2004 4.346 4.383 4.186 4.186 302,175 -0.19(-4.25%)
Mar 05, 2004 4.361 4.480 4.346 4.371 92,250 -0.00(-0.05%)
Mar 04, 2004 4.419 4.435 4.346 4.373 67,725 -0.08(-1.69%)
Mar 03, 2004 4.425 4.496 4.365 4.448 67,275 -0.04(-0.97%)
Mar 02, 2004 4.506 4.693 4.472 4.492 160,200 -0.18(-3.85%)
Mar 01, 2004 4.427 4.675 4.425 4.672 115,425 +0.15(+3.37%)
Feb 27, 2004 4.198 4.520 4.198 4.520 208,125 +0.32(+7.52%)
Feb 26, 2004 4.395 4.478 4.203 4.203 172,800 -0.21(-4.70%)
Feb 25, 2004 4.342 4.454 4.316 4.411 115,200 +0.07(+1.50%)
Feb 24, 2004 4.488 4.583 4.290 4.346 350,550 -0.21(-4.68%)
Feb 23, 2004 4.659 4.691 4.504 4.559 444,375 +0.04(+0.79%)
Feb 20, 2004 4.559 4.729 4.458 4.523 117,000 -0.17(-3.58%)
Feb 19, 2004 4.737 4.796 4.691 4.691 243,450 +0.02(+0.42%)
Feb 18, 2004 4.689 4.725 4.593 4.672 86,400 +0.05(+1.07%)
Feb 17, 2004 4.458 4.626 4.458 4.622 141,975 +0.18(+4.00%)
Feb 13, 2004 4.552 4.652 4.444 4.444 109,125 -0.20(-4.30%)
Feb 12, 2004 4.662 4.715 4.565 4.644 74,925 -0.08(-1.80%)
Feb 11, 2004 4.751 4.751 4.567 4.729 108,900 -0.02(-0.37%)
Feb 10, 2004 4.681 4.747 4.543 4.747 68,850 +0.13(+2.74%)
Feb 09, 2004 4.919 4.958 4.620 4.620 119,025 -0.22(-4.61%)
Feb 06, 2004 4.606 4.919 4.523 4.843 392,400 +0.29(+6.29%)
Feb 05, 2004 4.434 4.642 4.415 4.557 382,950 +0.18(+4.14%)
Feb 04, 2004 4.346 4.593 4.330 4.376 190,125 -0.13(-2.80%)
Feb 03, 2004 4.322 4.616 4.168 4.502 552,150 +0.28(+6.64%)
Feb 02, 2004 4.326 4.328 4.154 4.221 264,600 -0.10(-2.42%)
Jan 30, 2004 4.425 4.482 4.201 4.326 226,125 -0.12(-2.67%)
Jan 29, 2004 4.498 4.581 4.134 4.444 462,150 -0.03(-0.75%)
Jan 28, 2004 4.500 4.810 4.464 4.478 323,550 -0.04(-0.83%)
Jan 27, 2004 4.681 4.685 4.458 4.516 124,875 -0.17(-3.63%)
Jan 26, 2004 5.007 5.007 4.504 4.685 256,950 -0.23(-4.70%)
Jan 23, 2004 4.873 5.037 4.834 4.917 163,800 -0.05(-1.07%)
Jan 22, 2004 4.998 5.037 4.889 4.970 230,400 +0.02(+0.44%)
Jan 21, 2004 4.800 5.037 4.778 4.948 297,900 +0.08(+1.58%)
Jan 20, 2004 5.039 5.325 4.770 4.871 377,100 -0.07(-1.40%)
Jan 16, 2004 4.741 4.964 4.492 4.940 423,000 +0.24(+5.08%)
Jan 15, 2004 4.849 4.849 4.488 4.701 430,447 -0.14(-2.98%)
Jan 14, 2004 4.877 4.877 4.739 4.845 221,960 -0.02(-0.48%)
Jan 13, 2004 4.926 4.938 4.780 4.869 310,783 +0.02(+0.36%)
Jan 12, 2004 4.845 4.934 4.709 4.851 466,551 +0.05(+1.03%)
Jan 09, 2004 4.672 4.830 4.593 4.802 345,593 +0.11(+2.36%)
Jan 08, 2004 4.628 4.759 4.413 4.691 668,009 +0.33(+7.52%)
Jan 07, 2004 4.346 4.444 4.207 4.363 1,005,837 +0.26(+6.46%)
Jan 06, 2004 3.755 4.156 3.755 4.099 651,600 +0.30(+7.79%)
Jan 05, 2004 3.783 3.842 3.755 3.802 225,000 +0.05(+1.26%)
Jan 02, 2004 3.800 3.830 3.753 3.755 34,425 +0.00(+0.05%)
Dec 31, 2003 3.915 3.915 3.739 3.753 137,925 -0.11(-2.81%)
Dec 30, 2003 3.852 3.921 3.852 3.862 176,991 +0.01(+0.20%)
Dec 29, 2003 3.791 3.889 3.791 3.854 137,317 +0.06(+1.61%)
Dec 26, 2003 3.765 3.802 3.751 3.793 16,206 -0.01(-0.16%)
Dec 24, 2003 3.729 3.802 3.718 3.799 12,127 +0.01(+0.16%)
Dec 23, 2003 3.753 3.816 3.716 3.793 101,589 +0.02(+0.52%)
Dec 22, 2003 3.783 3.802 3.654 3.773 77,798 -0.01(-0.26%)
Dec 19, 2003 3.939 3.939 3.684 3.783 117,459 -0.09(-2.20%)
Dec 18, 2003 3.753 3.880 3.716 3.868 70,114 +0.12(+3.32%)
Dec 17, 2003 3.680 3.769 3.623 3.743 342,191 +0.03(+0.80%)
Dec 16, 2003 3.660 3.775 3.567 3.714 448,006 +0.01(+0.21%)
Dec 15, 2003 3.769 3.951 3.646 3.706 176,922 -0.07(-1.83%)
Dec 12, 2003 3.812 3.842 3.753 3.775 80,676 +0.02(+0.58%)
Dec 11, 2003 3.759 3.797 3.676 3.753 119,099 -0.01(-0.16%)
Dec 10, 2003 3.672 3.804 3.670 3.759 223,933 +0.01(+0.16%)
Dec 09, 2003 3.743 3.808 3.696 3.753 136,523 +0.06(+1.60%)
Dec 08, 2003 3.905 3.907 3.654 3.694 241,843 -0.11(-2.86%)
Dec 05, 2003 3.720 3.901 3.654 3.802 274,209 +0.08(+2.23%)
Dec 04, 2003 4.188 4.296 3.676 3.720 491,672 -0.28(-7.06%)
Dec 03, 2003 4.148 4.227 4.000 4.002 563,314 +0.13(+3.42%)
Dec 02, 2003 4.049 4.061 3.838 3.870 310,689 -0.11(-2.88%)
Dec 01, 2003 4.049 4.148 3.874 3.984 186,189 -0.02(-0.40%)
Nov 28, 2003 3.889 4.047 3.803 4.000 78,369 +0.23(+6.02%)
Nov 26, 2003 3.702 3.887 3.664 3.773 241,222 +1.28(+51.32%)
Nov 25, 2003 2.547 2.583 2.432 2.493 216,918 -0.05(-2.00%)
Nov 24, 2003 2.437 2.550 2.373 2.544 130,464 +0.17(+6.94%)
Nov 21, 2003 2.335 2.408 2.335 2.379 117,183 +0.04(+1.65%)
Nov 20, 2003 2.411 2.411 2.283 2.341 241,781 -0.04(-1.62%)
Nov 19, 2003 2.419 2.449 2.285 2.379 500,819 -0.05(-2.10%)
Nov 18, 2003 2.558 2.571 2.414 2.430 269,402 -0.03(-1.14%)
Nov 17, 2003 2.485 2.592 2.427 2.458 251,451 -0.08(-3.11%)
Nov 14, 2003 2.612 2.672 2.449 2.537 548,579 -0.18(-6.47%)
Nov 13, 2003 2.581 2.799 2.555 2.713 696,846 +0.19(+7.37%)
Nov 12, 2003 2.327 2.528 2.327 2.527 612,893 +0.11(+4.65%)
Nov 11, 2003 2.449 2.485 2.356 2.414 319,936 -0.06(-2.55%)
Nov 10, 2003 2.522 2.537 2.457 2.477 313,544 -0.02(-0.98%)
Nov 07, 2003 2.634 2.678 2.388 2.502 1,503,468 -0.19(-6.95%)
Nov 06, 2003 2.590 2.694 2.524 2.689 915,688 +0.17(+6.91%)
Nov 05, 2003 2.277 2.577 2.261 2.515 1,010,930 +0.24(+10.45%)
Nov 04, 2003 2.151 2.296 2.151 2.277 573,324 +0.18(+8.44%)
Nov 03, 2003 2.063 2.129 2.062 2.100 68,077 +0.04(+1.74%)
Oct 31, 2003 2.051 2.092 2.045 2.064 76,369 -0.04(-1.92%)
Oct 30, 2003 2.167 2.167 2.167 2.104 38,812 -0.02(-1.03%)
Oct 29, 2003 2.091 2.149 2.061 2.126 115,684 +0.05(+2.41%)
Oct 28, 2003 1.977 2.086 1.953 2.076 158,625 +0.12(+6.29%)
Oct 27, 2003 1.814 1.953 1.814 1.953 82,687 +0.13(+6.97%)
Oct 24, 2003 1.892 1.905 1.765 1.826 213,637 -0.08(-4.15%)
Oct 23, 2003 1.931 1.949 1.905 1.905 78,300 -0.04(-1.99%)
Oct 22, 2003 1.999 2.024 1.944 1.944 91,462 -0.08(-4.03%)
Oct 21, 2003 2.133 2.133 2.025 2.025 66,605 -0.06(-2.66%)
Oct 20, 2003 2.089 2.151 2.068 2.081 155,925 -0.04(-1.82%)
Oct 17, 2003 2.073 2.145 2.048 2.119 82,890 -0.00(-0.21%)
Oct 16, 2003 2.087 2.126 2.067 2.124 95,546 +0.04(+1.77%)
Oct 15, 2003 2.042 2.160 2.019 2.087 257,914 +0.07(+3.35%)
Oct 14, 2003 1.997 2.098 1.997 2.019 108,951 +0.02(+0.88%)
Oct 13, 2003 2.016 2.050 1.976 2.002 110,163 -0.02(-0.87%)
Oct 10, 2003 2.018 2.019 1.954 2.019 45,805 +0.02(+0.79%)
Oct 09, 2003 1.958 2.014 1.954 2.003 104,037 +0.05(+2.56%)
Oct 08, 2003 1.992 1.992 1.953 1.953 60,071 -0.03(-1.59%)
Oct 07, 2003 1.991 1.993 1.939 1.985 80,622 +0.02(+1.16%)
Oct 06, 2003 1.944 1.990 1.901 1.962 164,767 +0.03(+1.64%)
Oct 03, 2003 1.888 1.940 1.873 1.931 120,038 +0.04(+2.28%)
Oct 02, 2003 1.887 1.916 1.852 1.888 62,677 +0.01(+0.61%)
Oct 01, 2003 1.795 1.888 1.777 1.876 88,668 +0.07(+3.78%)
Sep 30, 2003 1.872 1.887 1.764 1.808 70,841 -0.07(-3.96%)
Sep 29, 2003 1.873 1.916 1.800 1.882 133,801 +0.04(+2.00%)
Sep 26, 2003 1.852 1.886 1.835 1.845 90,770 -0.01(-0.38%)
Sep 25, 2003 1.845 1.874 1.835 1.852 59,514 +0.01(+0.48%)
Sep 24, 2003 1.958 2.045 1.844 1.844 137,477 -0.15(-7.53%)
Sep 23, 2003 1.957 2.005 1.949 1.994 83,986 +0.04(+1.89%)
Sep 22, 2003 1.949 2.009 1.931 1.957 175,763 -0.04(-2.03%)
Sep 19, 2003 1.928 1.997 1.923 1.997 45,562 +0.02(+1.20%)
Sep 18, 2003 1.942 1.996 1.923 1.974 86,140 -0.00(-0.09%)
Sep 17, 2003 1.926 1.975 1.862 1.975 169,870 +0.09(+5.04%)
Sep 16, 2003 1.773 1.901 1.773 1.880 262,669 +0.11(+6.09%)
Sep 15, 2003 1.775 1.791 1.757 1.773 119,475 -0.02(-1.03%)
Sep 12, 2003 1.765 1.808 1.719 1.791 150,525 -0.01(-0.83%)
Sep 11, 2003 1.796 1.807 1.778 1.806 73,575 -0.00(-0.05%)
Sep 10, 2003 1.826 1.836 1.802 1.807 101,250 -0.04(-2.05%)
Sep 09, 2003 1.866 1.873 1.837 1.845 123,525 -0.03(-1.36%)
Sep 08, 2003 1.906 1.906 1.852 1.870 177,862 -0.04(-1.84%)
Sep 05, 2003 1.888 1.931 1.888 1.905 125,317 -0.02(-1.27%)
Sep 04, 2003 1.903 1.931 1.870 1.930 98,887 +0.06(+3.33%)
Sep 03, 2003 1.962 1.962 1.848 1.867 101,925 -0.06(-3.32%)
Sep 02, 2003 1.844 1.956 1.824 1.931 174,487 +0.09(+5.06%)
Aug 29, 2003 1.814 1.850 1.791 1.838 45,225 +0.01(+0.82%)
Aug 28, 2003 1.848 1.894 1.803 1.823 127,912 -0.00(-0.14%)
Aug 27, 2003 1.825 1.851 1.793 1.826 92,475 +0.03(+1.71%)
Aug 26, 2003 1.744 1.795 1.727 1.795 124,200 +0.05(+2.82%)
Aug 25, 2003 1.792 1.800 1.646 1.746 116,100 -0.07(-3.91%)
Aug 22, 2003 1.774 1.905 1.760 1.817 316,237 +0.04(+2.44%)
Aug 21, 2003 1.756 1.799 1.739 1.774 82,687 +0.01(+0.78%)
Aug 20, 2003 1.790 1.802 1.747 1.760 59,400 -0.03(-1.67%)
Aug 19, 2003 1.757 1.799 1.744 1.790 83,362 -0.00(-0.20%)
Aug 18, 2003 1.762 1.794 1.703 1.794 65,137 +0.08(+4.50%)
Aug 15, 2003 1.715 1.765 1.652 1.716 43,537 -0.03(-1.91%)
Aug 14, 2003 1.699 1.753 1.634 1.750 96,525 +0.07(+4.13%)
Aug 13, 2003 1.588 1.706 1.588 1.680 299,025 +0.09(+5.45%)
Aug 12, 2003 1.646 1.680 1.584 1.594 111,712 -0.07(-4.27%)
Aug 11, 2003 1.702 1.702 1.582 1.665 78,300 -0.02(-1.20%)
Aug 08, 2003 1.650 1.696 1.580 1.685 125,550 +0.02(+0.95%)
Aug 07, 2003 1.776 1.825 1.593 1.669 218,362 -0.14(-7.58%)
Aug 06, 2003 1.652 1.868 1.652 1.806 214,312 +0.08(+4.90%)
Aug 05, 2003 1.634 1.758 1.634 1.722 160,987 +0.05(+3.16%)
Aug 04, 2003 1.644 1.712 1.642 1.669 208,237 -0.05(-2.81%)
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.