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

Synaptics Inc (NQ: SYNA )

94.83 -0.65 (-0.68%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 6, 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 (%)
Sep 30, 2004 13.37 13.57 13.21 13.44 884,550 +0.05(+0.40%)
Sep 29, 2004 12.73 13.39 12.69 13.39 694,350 +0.66(+5.19%)
Sep 28, 2004 12.78 12.87 12.47 12.73 340,500 -0.01(-0.05%)
Sep 27, 2004 13.09 13.15 12.60 12.73 458,400 -0.43(-3.29%)
Sep 24, 2004 13.44 13.49 13.17 13.17 275,250 -0.29(-2.18%)
Sep 23, 2004 13.73 13.73 13.21 13.46 326,100 -0.18(-1.32%)
Sep 22, 2004 13.79 14.00 13.34 13.64 291,150 -0.35(-2.52%)
Sep 21, 2004 13.44 14.00 13.44 13.99 511,500 +0.41(+2.99%)
Sep 20, 2004 13.67 13.87 13.33 13.59 443,850 -0.03(-0.20%)
Sep 17, 2004 13.39 13.67 13.12 13.61 1,935,000 +0.41(+3.13%)
Sep 16, 2004 12.93 13.23 12.88 13.20 663,750 +0.19(+1.49%)
Sep 15, 2004 12.77 13.06 12.74 13.01 539,700 +0.14(+1.09%)
Sep 14, 2004 12.63 12.87 12.43 12.87 320,250 +0.28(+2.22%)
Sep 13, 2004 12.35 12.63 12.23 12.59 204,300 +0.27(+2.16%)
Sep 10, 2004 11.99 12.33 11.99 12.32 195,000 +0.27(+2.27%)
Sep 09, 2004 11.93 12.13 11.86 12.05 516,450 +0.07(+0.61%)
Sep 08, 2004 11.89 12.13 11.83 11.97 429,900 +0.03(+0.22%)
Sep 07, 2004 11.94 12.49 11.89 11.95 408,000 +0.01(+0.11%)
Sep 03, 2004 12.49 12.70 11.79 11.93 676,800 -0.77(-6.04%)
Sep 02, 2004 12.53 12.80 12.43 12.70 326,850 +0.17(+1.33%)
Sep 01, 2004 12.17 12.79 12.15 12.53 361,500 +0.29(+2.34%)
Aug 31, 2004 12.42 12.55 12.03 12.25 282,750 -0.19(-1.55%)
Aug 30, 2004 12.67 12.78 12.43 12.44 284,700 -0.23(-1.79%)
Aug 27, 2004 12.18 12.71 12.17 12.67 384,150 +0.42(+3.43%)
Aug 26, 2004 12.63 12.66 12.17 12.25 475,950 -0.27(-2.13%)
Aug 25, 2004 11.93 13.29 11.92 12.51 1,134,000 +0.51(+4.28%)
Aug 24, 2004 12.27 12.40 11.92 12.00 1,355,550 +0.53(+4.65%)
Aug 23, 2004 11.59 11.67 11.37 11.47 725,550 -0.19(-1.60%)
Aug 20, 2004 11.59 11.85 11.53 11.65 4,528,800 +0.09(+0.75%)
Aug 19, 2004 11.27 11.63 11.21 11.57 1,007,100 +0.27(+2.36%)
Aug 18, 2004 10.46 11.34 10.46 11.30 728,100 +0.75(+7.08%)
Aug 17, 2004 10.57 11.00 10.39 10.55 1,135,350 +0.72(+7.32%)
Aug 16, 2004 9.420 9.940 9.380 9.833 717,450 +0.25(+2.64%)
Aug 13, 2004 9.680 9.793 9.473 9.580 309,300 -0.17(-1.71%)
Aug 12, 2004 10.03 10.03 9.573 9.747 262,950 -0.27(-2.73%)
Aug 11, 2004 9.927 10.05 9.387 10.02 446,250 +0.05(+0.47%)
Aug 10, 2004 9.980 10.15 9.733 9.973 327,150 +0.09(+0.88%)
Aug 09, 2004 10.00 10.00 9.807 9.887 259,650 -0.03(-0.27%)
Aug 06, 2004 9.853 10.07 9.693 9.913 430,050 -0.20(-1.98%)
Aug 05, 2004 9.733 10.22 9.733 10.11 623,400 +0.33(+3.34%)
Aug 04, 2004 9.680 9.920 9.613 9.787 511,350 +0.06(+0.62%)
Aug 03, 2004 9.220 9.773 9.133 9.727 970,200 +0.45(+4.89%)
Aug 02, 2004 9.707 9.733 9.020 9.273 1,656,900 -0.59(-5.95%)
Jul 30, 2004 10.57 10.70 9.787 9.860 2,881,800 -2.05(-17.24%)
Jul 29, 2004 11.42 12.39 11.42 11.91 1,356,750 +0.45(+3.89%)
Jul 28, 2004 11.24 11.55 10.83 11.47 484,650 +0.17(+1.54%)
Jul 27, 2004 11.19 11.57 11.09 11.29 619,500 +0.25(+2.29%)
Jul 26, 2004 10.99 11.27 10.75 11.04 352,950 +0.11(+1.04%)
Jul 23, 2004 11.43 11.53 10.93 10.93 457,500 -0.37(-3.30%)
Jul 22, 2004 11.05 11.49 10.83 11.30 272,250 +0.19(+1.74%)
Jul 21, 2004 12.13 12.21 11.06 11.11 380,100 -1.07(-8.76%)
Jul 20, 2004 11.63 12.17 11.58 12.17 400,350 +0.39(+3.34%)
Jul 19, 2004 11.49 11.78 11.33 11.78 369,750 +0.46(+4.06%)
Jul 16, 2004 11.95 11.95 11.32 11.32 574,500 -0.54(-4.58%)
Jul 15, 2004 11.37 12.15 11.37 11.86 915,750 +0.59(+5.23%)
Jul 14, 2004 11.12 11.49 11.03 11.27 608,850 -0.01(-0.06%)
Jul 13, 2004 11.45 11.71 11.25 11.28 412,050 -0.29(-2.48%)
Jul 12, 2004 11.47 11.57 10.81 11.57 554,700 +0.11(+0.99%)
Jul 09, 2004 10.89 11.56 10.89 11.45 387,450 +0.46(+4.18%)
Jul 08, 2004 11.17 11.30 10.86 10.99 429,450 -0.34(-3.00%)
Jul 07, 2004 11.46 11.83 11.23 11.33 475,200 -0.20(-1.73%)
Jul 06, 2004 11.67 11.82 11.25 11.53 439,650 -0.39(-3.30%)
Jul 02, 2004 12.19 12.23 11.10 11.93 1,493,700 -0.35(-2.82%)
Jul 01, 2004 12.68 12.93 12.09 12.27 766,650 -0.61(-4.71%)
Jun 30, 2004 12.73 12.93 12.45 12.88 560,250 +0.25(+1.95%)
Jun 29, 2004 12.66 12.73 12.03 12.63 798,750 -0.10(-0.79%)
Jun 28, 2004 13.41 13.43 12.68 12.73 448,800 -0.57(-4.31%)
Jun 25, 2004 13.47 13.60 12.91 13.31 1,245,300 -0.17(-1.24%)
Jun 24, 2004 13.63 13.88 13.27 13.47 833,850 -0.25(-1.80%)
Jun 23, 2004 12.98 13.75 12.72 13.72 572,550 +0.85(+6.63%)
Jun 22, 2004 13.32 13.32 12.27 12.87 1,317,750 -0.16(-1.23%)
Jun 21, 2004 13.58 13.67 13.01 13.03 527,850 -0.56(-4.12%)
Jun 18, 2004 13.82 13.92 13.29 13.59 885,150 -0.33(-2.39%)
Jun 17, 2004 13.32 14.00 13.28 13.92 2,792,400 +0.83(+6.37%)
Jun 16, 2004 12.78 13.09 12.65 13.09 511,950 +0.26(+2.03%)
Jun 15, 2004 12.77 13.27 12.67 12.83 435,000 +0.23(+1.80%)
Jun 14, 2004 12.46 12.71 12.37 12.60 534,600 +0.10(+0.80%)
Jun 10, 2004 12.60 12.83 12.47 12.50 275,400 -0.01(-0.05%)
Jun 09, 2004 13.27 13.33 12.30 12.51 625,350 -0.77(-5.78%)
Jun 08, 2004 12.64 13.41 12.57 13.27 807,000 +0.64(+5.07%)
Jun 07, 2004 13.00 13.00 12.03 12.63 858,000 -0.19(-1.46%)
Jun 04, 2004 12.53 13.73 12.53 12.82 2,325,900 +0.30(+2.40%)
Jun 03, 2004 12.35 12.65 12.11 12.52 293,400 +0.06(+0.48%)
Jun 02, 2004 12.92 12.92 12.08 12.46 245,100 -0.28(-2.20%)
Jun 01, 2004 12.81 12.81 12.37 12.74 178,800 -0.05(-0.37%)
May 28, 2004 12.67 12.81 12.34 12.79 374,400 +0.23(+1.80%)
May 27, 2004 12.37 12.95 12.17 12.56 941,100 +0.19(+1.56%)
May 26, 2004 11.46 12.41 11.45 12.37 697,950 +0.71(+6.12%)
May 25, 2004 11.20 11.65 11.02 11.65 278,250 +0.37(+3.31%)
May 24, 2004 11.13 11.47 11.11 11.28 142,350 +0.24(+2.17%)
May 21, 2004 10.88 11.10 10.83 11.04 97,050 +0.23(+2.16%)
May 20, 2004 10.94 11.17 10.69 10.81 148,500 -0.19(-1.70%)
May 19, 2004 11.07 11.37 10.91 10.99 265,650 -0.04(-0.36%)
May 18, 2004 11.02 11.23 10.85 11.03 149,400 +0.07(+0.61%)
May 17, 2004 11.26 11.26 10.52 10.97 569,250 -0.47(-4.08%)
May 14, 2004 11.33 11.60 10.91 11.43 518,100 +0.03(+0.23%)
May 13, 2004 11.15 11.50 10.95 11.41 454,200 +0.34(+3.07%)
May 12, 2004 10.93 11.23 10.49 11.07 327,150 +0.23(+2.15%)
May 11, 2004 10.67 10.99 10.67 10.83 709,950 +0.10(+0.93%)
May 10, 2004 10.75 10.90 10.38 10.73 509,700 -0.03(-0.25%)
May 07, 2004 11.03 11.27 10.75 10.76 181,050 -0.29(-2.60%)
May 06, 2004 11.23 11.33 10.89 11.05 314,100 -0.28(-2.47%)
May 05, 2004 11.39 11.39 11.20 11.33 551,100 -0.01(-0.12%)
May 04, 2004 11.21 11.55 11.09 11.34 927,750 +0.17(+1.49%)
May 03, 2004 10.91 11.28 10.75 11.17 340,350 +0.14(+1.27%)
Apr 30, 2004 11.51 11.57 10.84 11.03 415,200 -0.17(-1.49%)
Apr 29, 2004 11.51 11.83 11.14 11.20 770,700 -0.30(-2.61%)
Apr 28, 2004 11.83 11.85 11.37 11.50 552,900 -0.33(-2.82%)
Apr 27, 2004 11.86 11.89 11.57 11.83 480,300 +0.07(+0.57%)
Apr 26, 2004 12.03 12.03 11.42 11.77 1,403,100 -0.11(-0.95%)
Apr 23, 2004 11.63 12.71 11.33 11.88 2,893,800 +1.93(+19.44%)
Apr 22, 2004 10.53 10.76 9.760 9.947 1,678,800 -0.59(-5.57%)
Apr 21, 2004 10.48 10.80 10.27 10.53 699,900 +0.00(+0.00%)
Apr 20, 2004 10.89 10.98 10.46 10.53 600,000 -0.19(-1.80%)
Apr 19, 2004 10.57 10.89 10.43 10.73 367,050 +0.23(+2.16%)
Apr 16, 2004 10.97 10.97 10.33 10.50 266,400 -0.42(-3.85%)
Apr 15, 2004 11.31 11.43 10.33 10.92 991,050 -0.16(-1.44%)
Apr 14, 2004 11.47 11.47 10.73 11.08 509,700 -0.36(-3.15%)
Apr 13, 2004 11.77 11.83 11.21 11.44 523,500 -0.37(-3.16%)
Apr 12, 2004 11.34 11.85 11.27 11.81 799,950 +0.55(+4.85%)
Apr 08, 2004 11.49 11.50 11.21 11.27 261,600 +0.07(+0.60%)
Apr 07, 2004 11.53 11.53 10.78 11.20 1,650,450 -0.64(-5.41%)
Apr 06, 2004 12.00 12.11 11.84 11.84 612,750 -0.32(-2.63%)
Apr 05, 2004 11.73 12.16 11.50 12.16 981,600 +0.64(+5.56%)
Apr 02, 2004 11.83 12.17 11.26 11.52 498,150 -0.11(-0.97%)
Apr 01, 2004 11.67 11.90 11.54 11.63 848,250 -0.06(-0.51%)
Mar 31, 2004 11.43 11.97 11.18 11.69 869,400 +0.33(+2.87%)
Mar 30, 2004 10.97 11.51 10.86 11.37 743,550 +0.29(+2.59%)
Mar 29, 2004 10.99 11.30 10.89 11.08 1,188,750 +0.09(+0.85%)
Mar 26, 2004 9.753 11.00 9.753 10.99 1,409,850 +1.08(+10.90%)
Mar 25, 2004 9.007 10.43 8.967 9.907 1,855,950 +1.01(+11.31%)
Mar 24, 2004 9.007 9.293 8.881 8.900 746,850 -0.19(-2.05%)
Mar 23, 2004 9.420 9.713 9.080 9.087 997,050 -0.43(-4.48%)
Mar 22, 2004 9.667 9.780 9.373 9.513 392,700 -0.33(-3.32%)
Mar 19, 2004 10.00 10.08 9.547 9.840 689,250 -0.26(-2.57%)
Mar 18, 2004 10.13 10.15 9.927 10.10 330,000 -0.04(-0.39%)
Mar 17, 2004 10.05 10.27 10.03 10.14 346,800 +0.13(+1.33%)
Mar 16, 2004 9.960 10.17 9.700 10.01 691,200 +0.05(+0.47%)
Mar 15, 2004 9.940 10.09 9.373 9.960 1,019,100 -0.17(-1.71%)
Mar 12, 2004 10.35 10.63 10.11 10.13 1,193,100 -0.18(-1.75%)
Mar 11, 2004 10.59 10.68 10.18 10.31 653,850 -0.27(-2.58%)
Mar 10, 2004 10.62 11.05 10.59 10.59 841,200 -0.19(-1.73%)
Mar 09, 2004 11.05 11.05 10.17 10.77 707,700 -0.17(-1.58%)
Mar 08, 2004 11.59 11.59 10.95 10.95 541,350 -0.53(-4.65%)
Mar 05, 2004 11.33 11.66 11.11 11.48 520,200 +0.03(+0.23%)
Mar 04, 2004 10.97 11.49 10.97 11.45 509,250 +0.29(+2.57%)
Mar 03, 2004 11.54 11.55 10.98 11.17 771,900 -0.58(-4.94%)
Mar 02, 2004 12.23 12.23 11.67 11.75 601,200 -0.31(-2.54%)
Mar 01, 2004 12.33 12.45 11.79 12.05 729,900 -0.13(-1.04%)
Feb 27, 2004 12.55 12.69 11.91 12.18 605,400 -0.20(-1.62%)
Feb 26, 2004 12.30 12.38 12.01 12.38 180,150 +0.12(+0.98%)
Feb 25, 2004 11.82 12.43 11.72 12.26 749,550 +0.76(+6.61%)
Feb 24, 2004 11.53 11.55 11.20 11.50 509,100 -0.23(-1.99%)
Feb 23, 2004 11.99 12.20 11.50 11.73 926,700 -0.25(-2.11%)
Feb 20, 2004 11.97 12.00 11.60 11.99 486,600 +0.25(+2.16%)
Feb 19, 2004 12.07 12.40 11.67 11.73 649,500 -0.27(-2.22%)
Feb 18, 2004 11.87 12.01 11.72 12.00 941,850 +0.11(+0.90%)
Feb 17, 2004 11.12 12.11 11.09 11.89 706,950 +0.56(+4.94%)
Feb 13, 2004 12.01 12.08 11.03 11.33 942,600 -0.40(-3.41%)
Feb 12, 2004 12.75 12.76 11.67 11.73 719,250 -0.82(-6.53%)
Feb 11, 2004 11.99 12.75 11.99 12.55 455,550 +0.37(+3.01%)
Feb 10, 2004 12.27 12.33 11.87 12.19 433,050 -0.05(-0.38%)
Feb 09, 2004 12.05 12.67 11.84 12.23 424,950 +0.33(+2.74%)
Feb 06, 2004 12.04 12.27 11.73 11.91 597,450 -0.01(-0.05%)
Feb 05, 2004 11.66 12.05 11.55 11.91 362,250 +0.31(+2.64%)
Feb 04, 2004 12.14 12.19 11.20 11.61 968,550 -0.73(-5.94%)
Feb 03, 2004 12.55 12.77 12.11 12.34 296,550 -0.28(-2.22%)
Feb 02, 2004 12.68 13.21 12.54 12.62 462,900 +0.07(+0.53%)
Jan 30, 2004 12.39 12.67 12.09 12.55 424,350 +0.27(+2.23%)
Jan 29, 2004 12.65 13.27 12.00 12.28 815,400 -0.01(-0.05%)
Jan 28, 2004 13.26 13.43 12.29 12.29 930,000 -0.56(-4.36%)
Jan 27, 2004 14.53 14.53 12.83 12.85 1,707,150 -1.80(-12.29%)
Jan 26, 2004 13.33 14.95 13.17 14.65 2,481,750 +1.51(+11.52%)
Jan 23, 2004 11.43 13.27 11.38 13.13 2,038,350 +2.33(+21.60%)
Jan 22, 2004 10.83 11.19 10.70 10.80 311,850 -0.13(-1.22%)
Jan 21, 2004 11.15 11.15 10.83 10.93 250,350 -0.31(-2.79%)
Jan 20, 2004 11.28 11.28 10.51 11.25 713,100 +0.21(+1.93%)
Jan 16, 2004 11.27 11.27 11.03 11.03 290,100 -0.17(-1.55%)
Jan 15, 2004 11.35 11.35 10.97 11.21 205,779 +0.03(+0.24%)
Jan 14, 2004 11.50 11.51 11.17 11.18 152,401 -0.23(-1.99%)
Jan 13, 2004 11.20 11.59 9.773 11.41 652,797 -0.46(-3.88%)
Jan 12, 2004 11.73 11.88 11.59 11.87 444,138 +0.08(+0.68%)
Jan 09, 2004 11.84 12.05 11.65 11.79 428,857 -0.19(-1.61%)
Jan 08, 2004 11.87 12.01 11.71 11.98 401,845 +0.09(+0.73%)
Jan 07, 2004 10.73 11.89 10.59 11.89 944,580 +1.21(+11.29%)
Jan 06, 2004 10.51 10.73 10.43 10.69 314,700 +0.17(+1.58%)
Jan 05, 2004 10.53 10.63 10.38 10.52 114,300 +0.02(+0.19%)
Jan 02, 2004 9.973 10.51 9.973 10.50 116,850 +0.51(+5.14%)
Dec 31, 2003 10.43 10.49 9.987 9.987 142,950 -0.50(-4.77%)
Dec 30, 2003 10.19 10.59 9.740 10.49 366,609 +0.33(+3.22%)
Dec 29, 2003 9.993 10.20 9.867 10.16 134,259 +0.17(+1.67%)
Dec 26, 2003 9.960 10.12 9.960 9.993 21,415 +0.02(+0.20%)
Dec 24, 2003 10.46 10.46 9.973 9.973 63,628 -0.31(-2.98%)
Dec 23, 2003 10.32 10.37 9.873 10.28 212,307 +0.05(+0.46%)
Dec 22, 2003 10.28 10.33 9.927 10.23 376,981 -0.06(-0.58%)
Dec 19, 2003 10.31 10.47 9.953 10.29 307,767 +0.09(+0.91%)
Dec 18, 2003 10.19 10.50 10.03 10.20 416,055 -0.01(-0.07%)
Dec 17, 2003 10.25 10.63 9.933 10.21 1,175,185 -0.07(-0.71%)
Dec 16, 2003 10.00 10.30 9.467 10.28 909,235 +0.64(+6.64%)
Dec 15, 2003 9.907 10.00 9.413 9.640 969,997 -0.25(-2.56%)
Dec 12, 2003 9.580 9.967 9.473 9.893 275,413 +0.35(+3.70%)
Dec 11, 2003 8.947 9.567 8.720 9.540 387,900 +0.63(+7.11%)
Dec 10, 2003 9.013 9.147 8.533 8.907 185,976 -0.10(-1.11%)
Dec 09, 2003 9.594 9.667 8.980 9.007 335,757 -0.49(-5.19%)
Dec 08, 2003 8.953 9.593 8.827 9.500 484,227 +0.65(+7.39%)
Dec 05, 2003 9.093 8.987 8.853 8.847 87,880 -0.25(-2.71%)
Dec 04, 2003 8.674 9.100 8.607 9.093 248,911 +0.32(+3.64%)
Dec 03, 2003 9.219 9.273 8.673 8.773 183,364 -0.36(-3.94%)
Dec 02, 2003 8.960 9.273 8.953 9.133 430,161 +0.14(+1.56%)
Dec 01, 2003 9.307 9.360 8.913 8.993 602,631 -0.11(-1.24%)
Nov 28, 2003 9.073 9.260 8.727 9.107 372,753 +0.11(+1.26%)
Nov 26, 2003 9.100 9.167 8.833 8.993 581,301 -0.07(-0.81%)
Nov 25, 2003 8.667 9.133 8.600 9.067 966,850 +0.40(+4.62%)
Nov 24, 2003 8.333 8.667 8.273 8.667 326,767 +0.23(+2.69%)
Nov 21, 2003 8.253 8.447 8.273 8.440 361,962 +0.19(+2.26%)
Nov 20, 2003 7.900 8.280 7.893 8.253 535,566 +0.27(+3.34%)
Nov 19, 2003 8.373 8.433 7.960 7.987 343,647 -0.39(-4.62%)
Nov 18, 2003 8.400 8.667 8.360 8.373 230,388 -0.11(-1.34%)
Nov 17, 2003 8.600 8.667 8.300 8.487 181,296 -0.18(-2.08%)
Nov 14, 2003 8.667 8.667 8.593 8.667 133,480 +0.01(+0.08%)
Nov 13, 2003 8.693 8.693 8.513 8.660 230,851 -0.01(-0.08%)
Nov 12, 2003 8.613 8.700 8.513 8.667 81,153 +0.10(+1.17%)
Nov 11, 2003 8.653 8.687 8.487 8.567 125,373 -0.08(-0.93%)
Nov 10, 2003 8.666 8.733 8.567 8.647 262,440 +0.00(+0.00%)
Nov 07, 2003 8.733 8.800 8.500 8.647 203,421 -0.13(-1.44%)
Nov 06, 2003 8.787 8.980 8.633 8.773 98,464 +0.03(+0.38%)
Nov 05, 2003 8.860 8.893 8.613 8.740 121,453 -0.13(-1.43%)
Nov 04, 2003 8.866 8.893 8.747 8.867 159,538 +0.00(+0.00%)
Nov 03, 2003 8.827 8.933 8.667 8.867 218,557 +0.20(+2.31%)
Oct 31, 2003 8.707 8.800 8.573 8.667 401,502 -0.04(-0.46%)
Oct 30, 2003 9.000 8.993 8.671 8.707 491,049 -0.29(-3.26%)
Oct 29, 2003 8.693 9.007 8.653 9.000 438,183 +0.17(+1.89%)
Oct 28, 2003 8.593 8.833 8.473 8.833 331,636 +0.32(+3.76%)
Oct 27, 2003 8.447 8.640 8.373 8.513 254,400 +0.19(+2.24%)
Oct 24, 2003 8.400 9.307 8.160 8.327 3,038,700 +0.88(+11.82%)
Oct 23, 2003 7.300 7.667 7.240 7.447 858,150 +0.11(+1.55%)
Oct 22, 2003 8.134 8.167 7.327 7.333 755,250 -1.13(-13.32%)
Oct 21, 2003 8.607 8.640 8.333 8.460 349,578 -0.18(-2.08%)
Oct 20, 2003 8.767 8.827 8.507 8.640 323,158 -0.13(-1.44%)
Oct 17, 2003 8.953 9.027 8.580 8.767 384,138 -0.20(-2.23%)
Oct 16, 2003 8.800 8.973 8.840 8.967 258,513 +0.17(+1.89%)
Oct 15, 2003 8.739 8.833 8.660 8.800 138,730 +0.13(+1.54%)
Oct 14, 2003 8.347 8.687 8.273 8.667 178,483 +0.33(+4.00%)
Oct 13, 2003 8.273 8.455 8.067 8.333 504,681 +0.17(+2.04%)
Oct 10, 2003 8.527 8.527 7.860 8.167 311,364 -0.28(-3.32%)
Oct 09, 2003 8.847 8.933 8.400 8.447 305,334 -0.22(-2.53%)
Oct 08, 2003 8.267 9.013 8.267 8.667 623,538 +0.41(+5.01%)
Oct 07, 2003 7.800 8.467 7.793 8.253 490,936 +0.46(+5.90%)
Oct 06, 2003 7.527 8.060 7.207 7.793 682,276 +0.57(+7.84%)
Oct 03, 2003 7.167 7.520 6.940 7.227 331,915 +0.13(+1.78%)
Oct 02, 2003 7.333 7.480 7.100 7.100 350,673 -0.25(-3.45%)
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.