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

Microchip Technology (NQ: MCHP )

98.14 -1.35 (-1.36%)
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 (%)
Aug 31, 2009 9.161 9.196 9.014 9.110 5,530,433 -0.11(-1.15%)
Aug 28, 2009 9.148 9.360 9.124 9.216 7,635,472 +0.15(+1.67%)
Aug 27, 2009 9.096 9.096 8.918 9.065 7,124,686 -0.01(-0.11%)
Aug 26, 2009 8.993 9.096 8.966 9.076 9,415,354 +0.07(+0.80%)
Aug 25, 2009 9.089 9.124 8.973 9.004 6,779,650 -0.06(-0.64%)
Aug 24, 2009 9.165 9.237 9.024 9.062 7,162,596 -0.11(-1.20%)
Aug 21, 2009 9.206 9.230 9.048 9.172 10,782,283 +0.05(+0.56%)
Aug 20, 2009 9.110 9.175 9.062 9.120 6,888,196 -0.00(-0.04%)
Aug 19, 2009 8.962 9.137 8.925 9.124 7,989,027 +0.01(+0.11%)
Aug 18, 2009 9.055 9.144 8.983 9.113 9,028,794 +0.04(+0.49%)
Aug 17, 2009 9.199 9.199 9.059 9.069 7,386,467 -0.21(-2.22%)
Aug 14, 2009 9.360 9.360 9.196 9.275 8,294,822 -0.13(-1.39%)
Aug 13, 2009 9.220 9.422 9.110 9.405 13,339,914 +0.21(+2.24%)
Aug 12, 2009 9.062 9.323 9.035 9.199 11,362,743 +0.17(+1.90%)
Aug 11, 2009 9.076 9.216 9.005 9.028 6,725,818 -0.10(-1.13%)
Aug 10, 2009 9.004 9.158 8.969 9.131 8,509,635 +0.06(+0.68%)
Aug 07, 2009 9.021 9.137 8.884 9.069 17,535,238 -0.10(-1.09%)
Aug 06, 2009 9.398 9.494 9.127 9.168 10,734,464 -0.24(-2.55%)
Aug 05, 2009 9.374 9.439 9.230 9.409 10,564,716 +0.08(+0.88%)
Aug 04, 2009 9.316 9.402 9.261 9.326 6,726,355 -0.02(-0.26%)
Aug 03, 2009 9.306 9.388 9.216 9.350 9,746,539 +0.11(+1.19%)
Jul 31, 2009 9.244 9.295 9.148 9.240 7,501,198 -0.01(-0.07%)
Jul 30, 2009 9.367 9.508 9.213 9.247 10,269,434 -0.02(-0.22%)
Jul 29, 2009 9.264 9.309 9.127 9.268 9,391,972 -0.02(-0.22%)
Jul 28, 2009 9.216 9.384 9.179 9.288 11,146,097 +0.00(+0.04%)
Jul 27, 2009 9.285 9.312 9.131 9.285 7,325,481 +0.01(+0.11%)
Jul 24, 2009 9.196 9.282 9.014 9.275 14,105,172 +0.05(+0.56%)
Jul 23, 2009 9.065 9.288 8.945 9.223 11,188,749 +0.14(+1.55%)
Jul 22, 2009 8.890 9.168 8.853 9.083 11,350,905 +0.20(+2.28%)
Jul 21, 2009 8.990 9.000 8.712 8.880 13,198,270 -0.06(-0.69%)
Jul 20, 2009 8.853 8.962 8.770 8.942 12,665,372 +0.12(+1.40%)
Jul 17, 2009 8.547 8.849 8.547 8.818 14,115,658 +0.24(+2.84%)
Jul 16, 2009 8.407 8.616 8.293 8.575 10,062,758 +0.20(+2.38%)
Jul 15, 2009 8.204 8.448 8.204 8.376 10,607,100 +0.26(+3.21%)
Jul 14, 2009 7.943 8.197 7.858 8.115 15,483,505 +0.18(+2.25%)
Jul 13, 2009 7.779 7.943 7.635 7.937 9,414,139 +0.14(+1.76%)
Jul 10, 2009 7.617 7.823 7.607 7.799 11,615,143 +0.12(+1.56%)
Jul 09, 2009 7.480 7.731 7.480 7.679 12,300,028 +0.19(+2.47%)
Jul 08, 2009 7.556 7.556 7.370 7.494 8,053,998 -0.02(-0.23%)
Jul 07, 2009 7.765 7.868 7.490 7.511 12,141,967 -0.25(-3.23%)
Jul 06, 2009 7.786 7.861 7.607 7.762 8,546,280 -0.07(-0.83%)
Jul 02, 2009 7.724 7.858 7.617 7.827 11,619,526 +0.02(+0.22%)
Jul 01, 2009 7.693 7.988 7.655 7.810 7,868,774 +0.07(+0.93%)
Jun 30, 2009 7.724 7.902 7.621 7.737 9,424,759 -0.01(-0.09%)
Jun 29, 2009 7.669 7.775 7.624 7.744 8,916,707 +0.05(+0.71%)
Jun 26, 2009 7.573 7.762 7.549 7.689 9,698,510 +0.05(+0.63%)
Jun 25, 2009 7.566 7.648 7.408 7.641 8,821,491 +0.17(+2.25%)
Jun 24, 2009 7.367 7.552 7.350 7.473 12,723,800 +0.13(+1.78%)
Jun 23, 2009 7.412 7.432 7.271 7.343 10,948,167 -0.08(-1.06%)
Jun 22, 2009 7.621 7.717 7.422 7.422 10,446,069 -0.29(-3.74%)
Jun 19, 2009 7.748 7.813 7.638 7.710 11,787,616 +0.05(+0.72%)
Jun 18, 2009 7.810 7.810 7.621 7.655 7,688,083 -0.10(-1.24%)
Jun 17, 2009 7.686 7.847 7.590 7.751 9,194,334 +0.10(+1.30%)
Jun 16, 2009 7.792 7.816 7.604 7.652 9,739,058 -0.08(-1.02%)
Jun 15, 2009 7.655 7.748 7.562 7.731 8,837,482 -0.08(-0.97%)
Jun 12, 2009 7.892 7.909 7.686 7.806 8,874,393 -0.14(-1.73%)
Jun 11, 2009 7.995 8.063 7.885 7.943 11,246,500 -0.02(-0.22%)
Jun 10, 2009 7.995 7.995 7.762 7.961 12,712,702 +0.04(+0.56%)
Jun 09, 2009 7.720 7.995 7.679 7.916 19,777,728 +0.45(+5.97%)
Jun 08, 2009 7.367 7.513 7.309 7.470 9,188,980 +0.01(+0.14%)
Jun 05, 2009 7.707 7.707 7.377 7.460 22,599,492 -0.13(-1.76%)
Jun 04, 2009 7.480 7.648 7.442 7.593 11,137,366 +0.10(+1.28%)
Jun 03, 2009 7.514 7.583 7.429 7.497 9,662,951 -0.07(-0.91%)
Jun 02, 2009 7.693 7.758 7.535 7.566 9,970,410 -0.19(-2.39%)
Jun 01, 2009 7.470 7.780 7.463 7.751 13,511,131 +0.35(+4.73%)
May 29, 2009 7.384 7.432 7.247 7.401 10,385,289 +0.00(+0.00%)
May 28, 2009 7.436 7.446 7.226 7.401 14,220,617 +0.03(+0.37%)
May 27, 2009 7.528 7.614 7.370 7.374 18,022,828 -0.04(-0.51%)
May 26, 2009 7.158 7.494 7.137 7.412 12,808,905 +0.20(+2.81%)
May 22, 2009 7.041 7.302 6.948 7.209 15,521,838 +0.17(+2.44%)
May 21, 2009 7.168 7.216 6.962 7.038 9,031,831 -0.19(-2.57%)
May 20, 2009 7.273 7.528 7.195 7.223 15,874,484 +0.12(+1.64%)
May 19, 2009 7.147 7.219 6.931 7.106 15,173,535 +0.00(+0.00%)
May 18, 2009 6.962 7.110 6.955 7.106 10,230,993 +0.19(+2.73%)
May 15, 2009 6.845 6.976 6.746 6.917 13,033,619 +0.07(+1.00%)
May 14, 2009 6.814 6.948 6.794 6.849 16,850,710 +0.06(+0.91%)
May 13, 2009 6.928 6.959 6.760 6.787 14,325,118 -0.17(-2.47%)
May 12, 2009 7.309 7.309 6.869 6.959 22,267,938 -0.26(-3.61%)
May 11, 2009 7.264 7.436 7.188 7.219 16,795,008 -0.16(-2.19%)
May 08, 2009 7.676 7.676 7.216 7.381 27,346,332 -0.40(-5.12%)
May 07, 2009 7.991 8.057 7.614 7.779 18,154,388 -0.23(-2.91%)
May 06, 2009 7.933 8.077 7.813 8.012 14,310,146 +0.11(+1.35%)
May 05, 2009 8.129 8.149 7.802 7.906 19,306,822 -0.28(-3.42%)
May 04, 2009 8.232 8.262 7.844 8.185 15,476,438 +0.35(+4.44%)
May 01, 2009 7.895 7.967 7.676 7.837 11,137,881 -0.05(-0.70%)
Apr 30, 2009 7.683 7.988 7.652 7.892 14,922,353 +0.20(+2.63%)
Apr 29, 2009 7.648 7.816 7.583 7.689 14,206,654 +0.12(+1.59%)
Apr 28, 2009 7.494 7.640 7.391 7.569 10,846,029 -0.00(-0.05%)
Apr 27, 2009 7.583 7.720 7.501 7.573 8,940,398 -0.06(-0.81%)
Apr 24, 2009 7.614 7.689 7.442 7.635 10,686,907 +0.05(+0.68%)
Apr 23, 2009 7.559 7.648 7.398 7.583 12,441,163 -0.08(-1.03%)
Apr 22, 2009 7.645 7.847 7.439 7.662 13,957,343 +0.02(+0.22%)
Apr 21, 2009 7.631 7.782 7.466 7.645 13,475,978 +0.03(+0.41%)
Apr 20, 2009 7.803 7.885 7.590 7.614 8,005,039 -0.32(-3.98%)
Apr 17, 2009 7.864 7.971 7.775 7.930 9,028,919 +0.02(+0.22%)
Apr 16, 2009 7.758 7.937 7.720 7.912 13,227,521 +0.26(+3.41%)
Apr 15, 2009 7.624 7.672 7.487 7.652 13,732,828 -0.02(-0.27%)
Apr 14, 2009 7.665 7.875 7.556 7.672 15,878,573 -0.08(-1.02%)
Apr 13, 2009 7.810 7.926 7.580 7.751 12,271,272 -0.19(-2.38%)
Apr 09, 2009 7.810 8.087 7.775 7.940 13,232,616 +0.19(+2.43%)
Apr 08, 2009 7.638 7.775 7.569 7.751 8,354,738 +0.20(+2.64%)
Apr 07, 2009 7.645 7.777 7.487 7.552 8,752,353 -0.21(-2.74%)
Apr 06, 2009 7.765 7.816 7.600 7.765 9,111,245 -0.12(-1.48%)
Apr 03, 2009 7.686 7.882 7.583 7.882 11,295,654 +0.25(+3.24%)
Apr 02, 2009 7.453 7.713 7.453 7.635 14,125,407 +0.23(+3.06%)
Apr 01, 2009 7.281 7.425 7.137 7.408 13,223,397 +0.14(+1.89%)
Mar 31, 2009 7.309 7.401 7.223 7.271 9,751,409 +0.02(+0.24%)
Mar 30, 2009 7.490 7.490 7.135 7.254 7,550,632 -0.22(-2.94%)
Mar 26, 2009 7.360 7.514 7.315 7.473 15,108,107 +0.18(+2.49%)
Mar 25, 2009 7.123 7.436 7.116 7.291 17,935,620 +0.10(+1.43%)
Mar 24, 2009 7.388 7.425 7.175 7.188 13,594,345 -0.11(-1.46%)
Mar 23, 2009 7.079 7.295 7.003 7.295 12,697,937 +0.37(+5.35%)
Mar 20, 2009 7.209 7.254 6.859 6.924 10,596,853 -0.22(-3.12%)
Mar 19, 2009 7.298 7.343 7.089 7.147 10,959,317 -0.08(-1.09%)
Mar 18, 2009 7.034 7.285 6.948 7.226 18,597,502 +0.19(+2.68%)
Mar 17, 2009 6.883 7.041 6.845 7.038 11,770,057 +0.17(+2.50%)
Mar 16, 2009 7.044 7.089 6.838 6.866 10,582,843 -0.13(-1.91%)
Mar 13, 2009 7.013 7.103 6.856 7.000 12,491,827 -0.08(-1.07%)
Mar 12, 2009 6.712 7.099 6.701 7.075 15,858,029 +0.33(+4.83%)
Mar 11, 2009 6.732 6.890 6.567 6.749 25,763,346 +0.26(+3.96%)
Mar 10, 2009 6.300 6.506 6.245 6.492 15,605,041 +0.34(+5.46%)
Mar 09, 2009 6.180 6.389 6.142 6.156 11,074,534 -0.10(-1.64%)
Mar 06, 2009 6.307 6.461 6.128 6.259 19,338,406 +0.02(+0.33%)
Mar 05, 2009 6.228 6.399 6.176 6.238 18,726,628 -0.09(-1.41%)
Mar 04, 2009 6.108 6.423 6.097 6.327 11,348,463 +0.20(+3.25%)
Mar 02, 2009 6.327 6.468 6.108 6.128 16,991,374 -0.31(-4.85%)
Feb 27, 2009 6.413 6.578 6.334 6.440 14,335,117 +0.03(+0.43%)
Feb 26, 2009 6.533 6.753 6.396 6.413 13,042,729 -0.11(-1.73%)
Feb 25, 2009 6.430 6.664 6.341 6.526 22,628,064 +0.08(+1.28%)
Feb 24, 2009 6.276 6.485 6.276 6.444 19,540,488 +0.20(+3.13%)
Feb 23, 2009 6.533 6.557 6.231 6.248 12,478,123 -0.22(-3.45%)
Feb 20, 2009 6.389 6.567 6.316 6.471 17,464,792 +0.05(+0.86%)
Feb 19, 2009 6.715 6.773 6.386 6.416 25,132,074 -0.26(-3.95%)
Feb 18, 2009 6.578 6.804 6.530 6.681 21,956,158 +0.10(+1.56%)
Feb 17, 2009 6.492 6.653 6.437 6.578 20,541,706 -0.25(-3.67%)
Feb 13, 2009 6.770 6.959 6.708 6.828 18,079,626 +0.05(+0.76%)
Feb 12, 2009 6.639 6.852 6.471 6.777 24,488,632 +0.17(+2.54%)
Feb 11, 2009 6.636 6.681 6.519 6.609 18,605,788 -0.06(-0.93%)
Feb 10, 2009 6.986 7.158 6.612 6.670 16,418,689 -0.40(-5.63%)
Feb 09, 2009 7.103 7.120 6.931 7.068 11,468,529 -0.01(-0.15%)
Feb 06, 2009 6.897 7.135 6.832 7.079 15,173,986 +0.21(+3.05%)
Feb 05, 2009 6.612 6.962 6.526 6.869 13,703,550 +0.21(+3.20%)
Feb 04, 2009 6.557 6.931 6.543 6.657 16,497,890 +0.00(+0.05%)
Feb 03, 2009 6.489 6.664 6.410 6.653 11,286,474 +0.09(+1.31%)
Feb 02, 2009 6.430 6.615 6.327 6.567 15,682,980 +0.06(+0.90%)
Jan 30, 2009 6.396 6.684 6.344 6.509 22,010,172 +0.20(+3.15%)
Jan 29, 2009 6.516 6.543 6.272 6.310 12,339,702 -0.24(-3.67%)
Jan 28, 2009 6.506 6.653 6.392 6.550 15,673,255 +0.28(+4.55%)
Jan 27, 2009 6.142 6.300 5.974 6.265 9,280,235 +0.25(+4.16%)
Jan 26, 2009 5.936 6.145 5.871 6.015 12,637,211 +0.11(+1.86%)
Jan 23, 2009 5.590 5.974 5.590 5.905 16,110,828 +0.19(+3.36%)
Jan 22, 2009 5.713 5.816 5.569 5.713 9,511,611 -0.16(-2.75%)
Jan 21, 2009 5.720 5.885 5.608 5.874 12,050,316 +0.18(+3.19%)
Jan 20, 2009 6.077 6.077 5.689 5.692 10,358,162 -0.38(-6.32%)
Jan 16, 2009 6.015 6.104 5.857 6.077 13,268,620 +0.16(+2.67%)
Jan 15, 2009 5.933 5.994 5.696 5.919 12,750,699 +0.06(+1.05%)
Jan 14, 2009 5.929 5.998 5.792 5.857 12,925,393 -0.16(-2.62%)
Jan 13, 2009 5.957 6.183 5.922 6.015 10,609,580 +0.08(+1.33%)
Jan 12, 2009 6.166 6.193 5.871 5.936 13,991,917 -0.22(-3.51%)
Jan 09, 2009 6.386 6.403 6.080 6.152 9,295,084 -0.17(-2.71%)
Jan 08, 2009 6.324 6.348 6.156 6.324 13,744,328 -0.02(-0.38%)
Jan 07, 2009 6.609 6.691 6.293 6.348 17,426,902 -0.52(-7.55%)
Jan 06, 2009 6.698 6.890 6.643 6.866 10,233,465 +0.23(+3.41%)
Jan 05, 2009 6.660 6.753 6.574 6.639 7,224,244 -0.08(-1.12%)
Jan 02, 2009 6.688 6.732 6.557 6.715 8,622,794 +0.01(+0.20%)
Dec 31, 2008 6.578 6.729 6.513 6.701 5,155,133 +0.10(+1.56%)
Dec 30, 2008 6.334 6.615 6.267 6.598 6,832,266 +0.31(+4.91%)
Dec 29, 2008 6.327 6.341 6.221 6.290 5,759,582 -0.01(-0.22%)
Dec 26, 2008 6.341 6.348 6.276 6.303 1,711,738 -0.04(-0.60%)
Dec 24, 2008 6.279 6.396 6.248 6.341 2,331,921 +0.05(+0.76%)
Dec 23, 2008 6.386 6.564 6.269 6.293 9,245,498 -0.22(-3.32%)
Dec 22, 2008 6.732 6.732 6.382 6.509 7,686,716 -0.22(-3.26%)
Dec 19, 2008 6.609 6.828 6.499 6.729 13,021,827 +0.15(+2.30%)
Dec 18, 2008 7.082 7.082 6.454 6.578 10,865,978 -0.48(-6.81%)
Dec 17, 2008 7.020 7.178 6.986 7.058 12,476,532 -0.07(-0.96%)
Dec 16, 2008 6.959 7.147 6.931 7.127 12,719,565 +0.21(+2.97%)
Dec 15, 2008 7.096 7.096 6.773 6.921 11,265,237 -0.11(-1.51%)
Dec 12, 2008 6.574 7.123 6.492 7.027 13,654,927 +0.34(+5.13%)
Dec 11, 2008 6.770 6.917 6.653 6.684 11,797,560 -0.12(-1.76%)
Dec 10, 2008 6.708 6.962 6.643 6.804 10,922,858 +0.13(+1.90%)
Dec 09, 2008 6.416 6.883 6.379 6.677 18,624,062 +0.15(+2.26%)
Dec 08, 2008 6.265 6.643 6.265 6.530 13,723,488 +0.29(+4.68%)
Dec 05, 2008 5.874 6.248 5.675 6.238 11,521,385 +0.25(+4.24%)
Dec 04, 2008 6.156 6.307 5.902 5.984 10,952,492 -0.35(-5.47%)
Dec 03, 2008 6.101 6.355 5.885 6.331 12,897,998 +0.33(+5.55%)
Dec 02, 2008 6.005 6.152 5.850 5.998 8,716,410 +0.10(+1.75%)
Dec 01, 2008 6.269 6.444 5.891 5.895 8,714,093 -0.45(-7.14%)
Nov 28, 2008 6.478 6.513 6.262 6.348 3,699,196 -0.12(-1.91%)
Nov 26, 2008 6.115 6.482 6.097 6.471 10,796,097 +0.27(+4.37%)
Nov 25, 2008 6.248 6.314 6.056 6.200 14,404,628 -0.02(-0.28%)
Nov 24, 2008 6.238 6.248 5.929 6.217 13,450,238 +0.19(+3.19%)
Nov 21, 2008 5.984 6.025 5.586 6.025 17,193,690 +0.15(+2.57%)
Nov 20, 2008 5.998 6.252 5.833 5.874 16,723,352 -0.13(-2.23%)
Nov 19, 2008 6.550 6.615 6.008 6.008 11,197,856 -0.52(-8.04%)
Nov 18, 2008 6.639 6.859 6.320 6.533 13,641,515 -0.15(-2.26%)
Nov 17, 2008 6.667 6.859 6.646 6.684 8,344,016 -0.09(-1.37%)
Nov 14, 2008 7.082 7.188 6.763 6.777 13,125,879 -0.51(-6.97%)
Nov 13, 2008 6.832 7.302 6.636 7.285 13,954,470 +0.45(+6.63%)
Nov 12, 2008 7.130 7.219 6.801 6.832 11,643,701 -0.45(-6.22%)
Nov 11, 2008 7.219 7.453 7.219 7.285 9,176,110 -0.02(-0.33%)
Nov 10, 2008 7.686 7.758 7.254 7.309 7,422,480 -0.29(-3.84%)
Nov 07, 2008 7.566 7.607 7.418 7.600 7,639,278 +0.13(+1.79%)
Nov 06, 2008 7.840 7.930 7.439 7.466 11,985,398 -0.45(-5.72%)
Nov 05, 2008 8.081 8.338 7.878 7.919 15,083,938 -0.75(-8.70%)
Nov 04, 2008 8.561 8.709 8.475 8.674 8,141,374 +0.22(+2.56%)
Nov 03, 2008 8.468 8.609 8.417 8.458 6,509,828 +0.01(+0.08%)
Oct 31, 2008 8.575 8.599 8.287 8.451 12,970,613 -0.13(-1.48%)
Oct 30, 2008 8.661 8.794 8.410 8.578 14,876,405 +0.09(+1.09%)
Oct 29, 2008 8.678 8.794 8.365 8.486 13,160,129 -0.19(-2.21%)
Oct 28, 2008 8.057 8.691 7.851 8.678 20,997,624 +0.73(+9.24%)
Oct 27, 2008 7.559 8.225 7.501 7.943 16,344,728 +0.26(+3.44%)
Oct 24, 2008 6.715 7.789 6.691 7.679 20,623,996 +0.30(+4.00%)
Oct 23, 2008 7.243 7.545 7.103 7.384 19,770,104 +0.00(+0.00%)
Oct 22, 2008 7.549 7.700 7.206 7.384 11,125,801 -0.24(-3.19%)
Oct 21, 2008 7.899 7.940 7.614 7.628 9,551,981 -0.42(-5.24%)
Oct 20, 2008 7.892 8.067 7.840 8.050 9,703,012 +0.21(+2.71%)
Oct 17, 2008 8.053 8.287 7.816 7.837 18,909,756 -0.38(-4.63%)
Oct 16, 2008 7.792 8.276 7.442 8.218 15,096,338 +0.39(+4.95%)
Oct 15, 2008 8.894 8.918 7.816 7.830 21,489,972 -1.18(-13.10%)
Oct 14, 2008 9.484 9.590 8.897 9.010 13,578,698 -0.14(-1.54%)
Oct 13, 2008 8.626 9.216 8.499 9.151 8,940,657 +0.84(+10.16%)
Oct 10, 2008 8.393 8.784 7.967 8.307 25,319,416 -0.15(-1.79%)
Oct 09, 2008 8.650 8.935 8.458 8.458 15,946,349 -0.14(-1.64%)
Oct 08, 2008 8.516 9.052 8.383 8.599 17,145,868 -0.05(-0.56%)
Oct 07, 2008 8.986 9.168 8.645 8.647 14,154,571 -0.33(-3.71%)
Oct 06, 2008 9.083 9.127 8.623 8.980 13,109,873 -0.27(-2.89%)
Oct 03, 2008 9.525 9.673 9.223 9.247 13,798,364 -0.15(-1.61%)
Oct 02, 2008 9.676 9.707 9.158 9.398 16,507,671 -0.49(-4.96%)
Oct 01, 2008 10.14 10.14 9.848 9.889 8,622,625 -0.21(-2.07%)
Sep 30, 2008 9.796 10.14 9.652 10.10 10,995,607 +0.48(+4.96%)
Sep 29, 2008 10.36 10.54 9.594 9.621 13,692,895 -0.90(-8.54%)
Sep 26, 2008 10.13 10.55 10.13 10.52 6,089,866 +0.06(+0.56%)
Sep 25, 2008 10.35 10.60 10.20 10.46 8,583,147 +0.21(+2.04%)
Sep 24, 2008 10.20 10.46 10.13 10.25 7,659,498 +0.02(+0.17%)
Sep 23, 2008 10.35 10.48 10.07 10.24 7,636,766 -0.04(-0.43%)
Sep 22, 2008 10.84 10.99 10.28 10.28 7,629,052 -0.57(-5.22%)
Sep 19, 2008 10.61 11.11 10.17 10.85 16,554,350 +0.40(+3.81%)
Sep 18, 2008 10.01 10.70 9.851 10.45 14,181,322 +0.67(+6.84%)
Sep 17, 2008 9.968 10.23 9.779 9.779 12,523,427 -0.38(-3.72%)
Sep 16, 2008 9.710 10.32 9.710 10.16 15,783,643 +0.33(+3.35%)
Sep 15, 2008 9.851 10.09 9.817 9.827 14,853,979 -0.27(-2.68%)
Sep 12, 2008 9.851 10.17 9.776 10.10 7,287,580 +0.10(+0.96%)
Sep 11, 2008 9.807 10.01 9.710 10.00 9,578,466 +0.09(+0.86%)
Sep 10, 2008 9.923 10.02 9.865 9.916 8,512,692 +0.08(+0.77%)
Sep 09, 2008 10.20 10.21 9.765 9.841 11,340,029 -0.33(-3.27%)
Sep 08, 2008 10.29 10.33 10.02 10.17 8,942,473 -0.02(-0.17%)
Sep 05, 2008 10.04 10.28 9.930 10.19 9,952,711 +0.06(+0.61%)
Sep 04, 2008 10.54 10.57 10.08 10.13 12,791,766 -0.39(-3.69%)
Sep 03, 2008 10.87 10.93 10.48 10.52 13,748,924 -0.38(-3.50%)
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.