Sign In
|
Register
|
About Livermore
|
Contact Us
Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast
|
Traffic
Livermore News
Local News
Bay Area News
Business
Technology
Real Estate
Sports
High School Sports
Livermore Gas Prices
Ski And Snow Reports
Financial Markets
American
Bakery
Barbecue
Burgers
Chinese
Coffee Houses
Deli
Fast Food
Ice Cream/Frozen Yogurt
International
Italian
Japanese
Mexican
Pizza
Sandwiches
Sushi
Thai
Vietnamese
Wine
Bars and Lounges
Night Clubs
Attractions
Downtown
Museums
Family Fun
Arts & Culture
Parks
Wineries
Annual Events
Movies and Movie Times
Accommodations
Bed and Breakfast
Hotels & Resorts
Apartments
Apartment Finding & Rentals
Art & Culture
Galleries & Dealers
Museums
Performing Arts
Theatres
Associations, Foundations and Organizations
Business & Professional Clubs
Civic, Social and Fraternal
Labor Unions and Labor Organizations
Non-Profits
Professional & Trade Associations
Sales Organizations
Attractions & Entertainment
Activities
Amusement & Water Parks
Auditoriums, Halls & Facilities
Biking
Bowling, Billiards & Video Games
Casinos & Gaming
Events & Festivals
Fishing
General Attractions
Golfing
Group Adventures
Horseback Riding
Indoor Kart Racing
Movie Theatres
Museums
Parks & Preserves
Sightseeing
Target Shooting
Theatre
Tours
Wineries & Vineyards
ATV & Hummer Tours
Automotive
Auto Detail
Auto Rental
Car Washes
Dealers - Antique & Classic
Dealers - New
Dealers - Used
Mobile Detail
Mobile Home Dealers
Motorcycles
Parts & Supplies
Radio & Alarm Systems
Repair & Service
Road Service
RV Dealers
Smog Inspection
Tires
Towing
Window Tinting and Repair
Beauty & Fitness
Barbers
Beauty Salons
Cosmetics
Dance Clubs & Studios
Fitness Equipment & Apparel
Fitness Programs
Health Clubs & Gyms
Health Food Products & Vitamins
Health Services & Home Health
Manicures
Massage
Nutrition
Personal Trainers
Skin Treatment
Tanning Salons
Weight Loss
Yoga
Business & Professional Services
Appraisers
Benefit & Pensions Plans
Billing Services
Bookkeeping Service
Building Maintenance & Janitorial
Business & Labor Organizations
Business Legal Services
Communications Services
Computer & Audio Visual Services
Consultants
Copier & Fax Services, Equipment
Courier, Delivery & Messenger Service
Credit Check & Collection Agencies
Data Processing Service
Employment Services, Placement & Agencies
Engineer and Architect Services
Equipment & Supplies, Commercial & Industrial
Equipment Rentals
Funeral Services & Cemeteries
Graphic Design & Art
Human Resource Services
Industrial
Internet Services
Marketing & Advertising Services
Media Services
Notary Services
Office Furniture, Equipment & Supplies
Office Machines & Service
Office Supplies
Photography
Printing & Publishing
Public Relations & Publicity
Screen Printing
Security & Investigative Services
Shipping, Packaging & Postal Services
Signs & Banners
Staffing & Support Services
Translators & Interpreters
Video Production
Waste Management & Recycling
Commercial Contractors
Motor Freight Transport and Warehousing
Contractors
Air Conditioning
Architects
Building Contractors & Consultants
Concrete
Drywall, Plastering & Insulation
Electric
Fences and Gates
Floors & Ceilings
General Contractors
Heating, Cooling & AC
Inspectors & Surveyors
Landscaping
Painting & Wallcovering
Patio and Pool Enclosures
Plumbing
Pools, Spas & Saunas
Roofing
Special Trade Contractors
Domestic Services
Child Care Services
Housecleaning
Pet Sitting and Day Care
Education
Art Education
Colleges & Universities
Cont. Education
Elementary Schools
High Schools
Libraries
Middle Schools
Preschools & Childcare
Private & Parochial
Public
Tutoring
Employment
Employment Agencies
Network Marketing Business Opportunities
Temporary Help & Employment Contractors
Financial Services
Accountants & Tax
Appraisers
Banks & Credit Unions
Bookkeeping
Check Cashing & Money Orders
Collection Agencies
Financial Brokers and Dealers
Financial Consultants
Financial Planning and Services
Investments
Loans
Mortgage Lenders
Personal
Golf
Government
City & County Government
Federal Government
Post Offices
State Government
Hair Salons
Health and Medicine
Alternative Medicine / Acupuncture
Assisted Living & Elder Care Service
Chiropractors
Counseling
Dentistry
Drug Stores & Pharmacies
Emergency Services
Eye Care
Health Care Professionals
Home Health Care
Hospitals & Clinics
Medical Doctors
Medical Equipment & Supplies
Nutrition
Physical Therapist
Physicians & Surgeons
Public Health & Safety
Social Services
Specialists - Health Care Professionals
Home & Garden
Air Conditioning
Appliances
Bed & Bath
Building Materials & Hardware
Cabinets, Racks & Shelves
Carpets & Rugs
Cleaning Supplies & Services
Closets
Contractors
Domestic Services
Doors, Windows & Drapery
Electric
Floor Coverings
Furniture
Garages
Glass
Handyman
Heating, Cooling & AC
Home Improvement Centers
Interior Design & Decorating
Kitchen
Lamps & Lighting
Lawn & Garden
Locksmiths
Lumber
Nurseries & Garden Centers
Painting & Wallcoverings
Pest Control
Plumbing
Pools, Spas & Saunas
Roofing & Siding
Safety & Security
Sewage & Septic Systems
Tools
Insurance
Agents & Brokers
Auto
Health
Life
Laser Hair Removal
Legal
Attorneys
Legal Services
Manufacturing & Industrial
Agriculture
Audio & Visual
Building Materials
Computers, Electronics & Telecommunications
Electronic Equipment
Food & Beverage
Home & Garden
Import / Export and Wholesale
Industrial Supplies & Services
Machine Shops
Metal
Plastics
Textiles & Apparel
Media
Print Publications
Television Stations
Meeting & Event Planning
Audio & Visual
Catering
Event Facilities
Meeting Planners
Party Rentals & Entertainment
Recreational Services
Miscellaneous
Nightlife
Bars and Lounges
Events & Concerts
Live Music
Personal Service
Barbers, Beauty Salons & Spas
Car Wash
Dry Cleaning and Laundry
Tailors and Alterations
Tattoos & Body Piercing
Pets
Pet Boarding & Kennels
Pet Grooming
Pet Shops
Pet Supplies & Food - Retail
Veterinary Hospitals
Plastic Surgery
Plastic Surgeon
Real Estate
Appraisers
Commercial
Developers
Hotel and Motel Management
Property Management
Real Estate Agents and Brokers
Residential
Schools
Religion
Relocation
Local Utilities
Movers
Storage
Restaurants
American
Asian
Bakery
Barbecue
Breakfast
Brew Pubs
Burgers
Chinese
Coffee Houses
Continental
Deli
Downtown Restaurants
Fast Food
Fondue
Greek
Ice Cream / Frozen Yogurt
Indian
Italian
Japanese
Korean
Latin American
Mediterranean
Mexican
Pizza
Sandwiches
Seafood
Sports Bars
Steaks, Chops
Sushi
Tapas
Thai
Vegetarian
Vietnamese
Wine Bar / Tasting Rooms
Shopping
Accessories
Antiques
Auctions
Beer, Wine and Spirits
Books
Bridal Shops
Cellular & Wireless
Children's and Infants Clothing
Clothing
Computer and Computer Software
Convenience Stores
Department Stores
Electronics
Flowers
Furniture
Gas Stations
Gifts & Specialty Shops
Grocery Stores
Health Food Stores
Home Improvement
Jewelry
Men's Clothing Stores
Music & Musical Instruments
Office Supplies & Service
Pharmacies
Resale Shops
Shoe Stores
Shopping Centers & Malls
Smoke Shops
Sporting Goods
Thrift Stores
Toy Stores
Videos
Women's Clothing Stores
Spas
Beauty Salons
Day Spas
Resort Spas
Sports & Recreation
Arenas and Venues
Associations & Clubs
Aviation
Bicycles
Boat Dealers & Equipment
Boating
Bowling Alleys
Camping & Parks
Dance Clubs & Studios, Instruction
Equestrian
Fishing, Fishing Charters and Tours
Fitness Equipment & Apparel
Golf Courses
Gymnastics
Health Clubs
Hiking
Instruction
Martial Arts
Race Tracks
Recreation Facilities
Skateboarding
Skating Rinks
Sporting Goods
Tennis
Technology
Communications
Computer Maintenance and Repair
Computer Services & Consultants
E-commerce
Internet Advertising & Services
Semiconductor
Software
Web Design
Web Development
Travel & Transportation
Airlines & Airports
Attractions
Auto Rentals
Bus Lines & Charters
Hotels & Resorts
Taxi, Limousine & Shuttle
Tours & Excursions
Travel Agencies
Weddings
Cakes & Caterers
Ceremony & Reception Venues
Entertainment
Health & Beauty
Photographers & Videographers
Rentals
Your Business Here
Apartments
Classifieds
Cars
Shopping
Forums
Coupons
News Archives
Contests
Jobs
TV Times
Search Hotels in Livermore
CHECK-IN:
CHECK-OUT:
ROOMS:
1
2
3
4
Find A Business
or
Browse Listings
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Qualcomm, Inc.
(NQ:
QCOM
)
206.03
+3.10 (+1.53%)
Streaming Delayed Price
Updated: 10:46 AM 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Sep 30, 2003
7.380
7.432
7.205
7.216
28,763,178
-0.29(-3.85%)
Sep 29, 2003
7.289
7.512
7.247
7.505
28,991,096
+0.29(+4.06%)
Sep 26, 2003
7.391
7.507
7.205
7.212
29,781,656
-0.21(-2.89%)
Sep 25, 2003
7.479
7.680
7.401
7.427
24,046,750
-0.09(-1.15%)
Sep 24, 2003
7.754
7.772
7.484
7.514
25,676,566
-0.24(-3.10%)
Sep 23, 2003
7.806
7.836
7.677
7.754
31,698,644
+0.03(+0.36%)
Sep 22, 2003
7.673
7.841
7.664
7.727
28,027,608
-0.07(-0.95%)
Sep 19, 2003
7.903
7.924
7.746
7.801
33,165,000
-0.12(-1.49%)
Sep 18, 2003
7.647
7.974
7.647
7.919
40,511,140
+0.26(+3.37%)
Sep 17, 2003
7.751
7.798
7.600
7.661
32,262,640
-0.11(-1.45%)
Sep 16, 2003
7.377
7.789
7.339
7.773
60,902,420
+0.25(+3.31%)
Sep 15, 2003
7.385
7.567
7.337
7.524
45,272,164
+0.11(+1.47%)
Sep 12, 2003
7.308
7.437
7.273
7.415
43,598,616
+0.32(+4.44%)
Sep 11, 2003
7.067
7.169
7.013
7.100
25,314,598
+0.07(+0.94%)
Sep 10, 2003
7.126
7.228
7.032
7.034
20,256,992
-0.21(-2.87%)
Sep 09, 2003
7.302
7.308
7.100
7.242
26,873,806
-0.11(-1.55%)
Sep 08, 2003
7.117
7.389
7.115
7.356
29,533,698
+0.22(+3.11%)
Sep 05, 2003
7.096
7.250
7.093
7.134
37,321,072
+0.02(+0.24%)
Sep 04, 2003
6.973
7.129
6.954
7.117
36,992,196
+0.13(+1.81%)
Sep 03, 2003
7.150
7.169
6.956
6.991
35,021,820
-0.15(-2.04%)
Sep 02, 2003
7.133
7.162
7.003
7.136
33,239,992
-0.02(-0.29%)
Aug 29, 2003
7.070
7.202
7.056
7.157
26,956,098
+0.06(+0.88%)
Aug 28, 2003
7.101
7.140
6.985
7.095
31,090,306
-0.01(-0.07%)
Aug 27, 2003
6.835
7.110
6.797
7.100
55,812,116
+0.24(+3.54%)
Aug 26, 2003
6.677
6.868
6.591
6.857
34,654,828
+0.11(+1.59%)
Aug 25, 2003
6.691
6.762
6.679
6.750
17,295,652
+0.02(+0.28%)
Aug 22, 2003
6.771
6.857
6.719
6.731
48,468,252
+0.04(+0.60%)
Aug 21, 2003
6.750
6.760
6.579
6.691
24,555,206
+0.00(+0.00%)
Aug 20, 2003
6.575
6.738
6.565
6.691
26,624,332
-0.01(-0.10%)
Aug 19, 2003
6.769
6.837
6.580
6.698
26,568,028
-0.07(-1.10%)
Aug 18, 2003
6.613
6.776
6.608
6.772
22,922,370
+0.13(+1.96%)
Aug 15, 2003
6.639
6.667
6.554
6.643
12,008,207
-0.00(-0.05%)
Aug 14, 2003
6.501
6.656
6.438
6.646
35,129,808
+0.10(+1.45%)
Aug 13, 2003
6.424
6.565
6.314
6.551
40,668,172
+0.19(+2.91%)
Aug 12, 2003
6.234
6.398
6.191
6.366
25,847,906
+0.15(+2.45%)
Aug 11, 2003
6.089
6.342
6.087
6.213
26,589,106
+0.09(+1.47%)
Aug 08, 2003
6.331
6.371
6.083
6.123
29,823,884
-0.18(-2.88%)
Aug 07, 2003
6.260
6.424
6.244
6.305
27,616,450
-0.01(-0.16%)
Aug 06, 2003
6.251
6.445
6.217
6.315
28,054,184
+0.08(+1.25%)
Aug 05, 2003
6.476
6.478
6.225
6.237
23,759,144
-0.24(-3.64%)
Aug 04, 2003
6.258
6.544
6.258
6.473
28,099,228
+0.15(+2.41%)
Aug 01, 2003
6.487
6.502
6.312
6.321
24,405,926
-0.17(-2.61%)
Jul 31, 2003
6.509
6.606
6.480
6.490
26,337,322
+0.02(+0.37%)
Jul 30, 2003
6.601
6.656
6.411
6.466
19,376,906
-0.14(-2.07%)
Jul 29, 2003
6.686
6.753
6.471
6.603
26,625,198
-0.08(-1.27%)
Jul 28, 2003
6.618
6.708
6.592
6.688
33,378,588
+0.13(+2.03%)
Jul 25, 2003
6.449
6.579
6.314
6.554
23,891,678
+0.11(+1.72%)
Jul 24, 2003
6.335
6.542
6.295
6.443
45,564,084
+0.17(+2.65%)
Jul 23, 2003
6.263
6.326
6.130
6.277
28,570,744
+0.00(+0.03%)
Jul 22, 2003
6.130
6.385
6.097
6.276
34,318,732
+0.22(+3.57%)
Jul 21, 2003
6.215
6.215
5.945
6.059
28,647,548
-0.09(-1.41%)
Jul 18, 2003
6.191
6.234
6.106
6.146
22,316,300
-0.03(-0.56%)
Jul 17, 2003
6.291
6.300
6.156
6.180
44,461,952
-0.28(-4.37%)
Jul 16, 2003
6.579
6.599
6.407
6.463
25,562,628
-0.08(-1.27%)
Jul 15, 2003
6.679
6.705
6.475
6.546
32,878,486
-0.10(-1.49%)
Jul 14, 2003
6.738
6.850
6.599
6.644
32,915,156
-0.05(-0.70%)
Jul 11, 2003
6.617
6.760
6.610
6.691
20,572,298
+0.08(+1.26%)
Jul 10, 2003
6.719
6.752
6.544
6.608
31,769,140
-0.16(-2.40%)
Jul 09, 2003
6.816
6.911
6.676
6.771
26,406,332
-0.07(-0.99%)
Jul 08, 2003
6.809
6.864
6.741
6.838
36,033,284
-0.07(-0.98%)
Jul 07, 2003
6.547
6.923
6.547
6.906
63,158,872
+0.42(+6.46%)
Jul 03, 2003
6.450
6.553
6.369
6.487
19,935,044
-0.05(-0.74%)
Jul 02, 2003
6.262
6.537
6.246
6.535
33,852,124
+0.29(+4.72%)
Jul 01, 2003
6.139
6.305
6.095
6.241
25,894,392
+0.02(+0.28%)
Jun 30, 2003
6.227
6.338
6.189
6.224
18,704,714
-0.01(-0.19%)
Jun 27, 2003
6.295
6.379
6.166
6.236
24,846,258
-0.07(-1.15%)
Jun 26, 2003
6.149
6.321
6.104
6.308
25,400,354
+0.19(+3.14%)
Jun 25, 2003
6.201
6.225
6.099
6.116
29,352,946
-0.08(-1.37%)
Jun 24, 2003
6.227
6.321
6.127
6.201
26,986,416
-0.03(-0.52%)
Jun 23, 2003
6.232
6.303
6.149
6.234
26,055,510
-0.08(-1.24%)
Jun 20, 2003
6.416
6.433
6.139
6.312
36,117,308
-0.08(-1.27%)
Jun 19, 2003
6.255
6.611
6.229
6.393
88,845,368
+0.21(+3.45%)
Jun 18, 2003
5.779
6.232
5.765
6.180
57,220,312
+0.33(+5.69%)
Jun 17, 2003
5.879
5.888
5.754
5.848
29,065,358
+0.02(+0.26%)
Jun 16, 2003
5.709
5.886
5.688
5.832
28,162,750
+0.12(+2.09%)
Jun 13, 2003
5.802
5.875
5.662
5.713
23,594,850
-0.10(-1.79%)
Jun 12, 2003
5.784
5.832
5.713
5.817
26,746,470
-0.01(-0.09%)
Jun 11, 2003
5.740
5.855
5.637
5.822
39,572,972
-0.00(-0.03%)
Jun 10, 2003
5.785
5.863
5.721
5.824
28,527,720
+0.07(+1.30%)
Jun 09, 2003
5.708
5.964
5.682
5.749
41,595,612
-0.06(-1.04%)
Jun 06, 2003
6.130
6.170
5.801
5.810
54,850,896
-0.23(-3.87%)
Jun 05, 2003
5.931
6.113
5.921
6.043
34,268,204
+0.03(+0.58%)
Jun 04, 2003
6.000
6.052
5.907
6.009
38,560,352
+0.00(+0.06%)
Jun 03, 2003
5.737
6.054
5.699
6.005
69,740,168
+0.23(+3.99%)
Jun 02, 2003
5.869
5.882
5.699
5.775
47,422,428
-0.03(-0.60%)
May 30, 2003
5.652
5.856
5.649
5.810
51,243,352
+0.18(+3.23%)
May 29, 2003
5.488
5.723
5.434
5.628
55,119,716
+0.19(+3.54%)
May 28, 2003
5.472
5.546
5.411
5.436
25,631,638
-0.07(-1.20%)
May 27, 2003
5.280
5.508
5.269
5.501
29,474,506
+0.15(+2.82%)
May 23, 2003
5.333
5.384
5.292
5.351
30,032,356
-0.08(-1.44%)
May 22, 2003
5.472
5.541
5.372
5.429
39,485,196
-0.01(-0.11%)
May 21, 2003
5.316
5.498
5.313
5.434
35,028,460
+0.07(+1.37%)
May 20, 2003
5.256
5.408
5.243
5.361
44,702,188
+0.12(+2.28%)
May 19, 2003
5.385
5.418
5.242
5.242
52,616,896
-0.01(-0.10%)
May 16, 2003
5.193
5.377
5.188
5.247
48,526,000
+0.01(+0.23%)
May 15, 2003
5.181
5.276
5.122
5.235
68,440,256
-0.11(-1.98%)
May 14, 2003
5.439
5.463
5.294
5.340
32,518,714
-0.09(-1.69%)
May 13, 2003
5.347
5.456
5.333
5.432
41,152,680
+0.04(+0.80%)
May 12, 2003
5.302
5.406
5.280
5.389
42,085,028
+0.00(+0.03%)
May 09, 2003
5.349
5.410
5.282
5.387
44,458,728
+0.12(+2.37%)
May 08, 2003
5.420
5.444
5.216
5.262
72,021,808
-0.27(-4.85%)
May 07, 2003
5.675
5.714
5.470
5.531
44,966,964
-0.15(-2.71%)
May 06, 2003
5.540
5.709
5.517
5.685
34,092,068
+0.06(+1.08%)
May 05, 2003
5.552
5.709
5.515
5.624
31,687,136
+0.06(+1.15%)
May 02, 2003
5.576
5.585
5.443
5.560
36,669,960
-0.02(-0.31%)
May 01, 2003
5.531
5.638
5.446
5.578
31,722,940
+0.06(+1.04%)
Apr 30, 2003
5.489
5.617
5.458
5.521
37,062,072
-0.00(-0.03%)
Apr 29, 2003
5.436
5.576
5.377
5.522
38,556,312
+0.14(+2.67%)
Apr 28, 2003
5.372
5.446
5.309
5.378
43,848,956
-0.01(-0.19%)
Apr 25, 2003
5.593
5.605
5.323
5.389
58,207,232
-0.26(-4.63%)
Apr 24, 2003
5.784
5.870
5.598
5.650
74,228,664
-0.06(-1.06%)
Apr 23, 2003
5.837
5.853
5.683
5.711
58,180,380
-0.04(-0.69%)
Apr 22, 2003
5.635
5.761
5.623
5.751
47,332,052
+0.06(+1.00%)
Apr 21, 2003
5.720
5.820
5.647
5.694
37,155,624
-0.01(-0.18%)
Apr 17, 2003
5.550
5.746
5.514
5.704
45,464,468
+0.04(+0.67%)
Apr 16, 2003
5.798
5.834
5.649
5.666
34,423,836
-0.06(-1.09%)
Apr 15, 2003
5.671
5.799
5.656
5.728
32,723,720
+0.00(+0.06%)
Apr 14, 2003
5.512
5.766
5.481
5.725
40,111,188
+0.20(+3.70%)
Apr 11, 2003
5.688
5.702
5.432
5.521
26,507,680
-0.07(-1.33%)
Apr 10, 2003
5.552
5.652
5.507
5.595
31,899,074
+0.02(+0.28%)
Apr 09, 2003
5.628
5.671
5.389
5.579
70,233,344
-0.03(-0.56%)
Apr 08, 2003
5.773
5.879
5.574
5.611
69,141,608
-0.31(-5.24%)
Apr 07, 2003
6.201
6.277
5.910
5.921
40,206,184
-0.02(-0.29%)
Apr 04, 2003
6.021
6.035
5.883
5.938
36,124,236
-0.01(-0.09%)
Apr 03, 2003
5.983
6.116
5.888
5.943
56,343,404
+0.02(+0.41%)
Apr 02, 2003
6.286
6.298
5.855
5.919
90,085,808
-0.31(-4.92%)
Apr 01, 2003
6.321
6.345
6.198
6.225
32,898,122
-0.01(-0.14%)
Mar 31, 2003
6.364
6.388
6.230
6.234
35,286,840
-0.26(-4.00%)
Mar 28, 2003
6.494
6.540
6.390
6.494
26,682,150
-0.02(-0.27%)
Mar 27, 2003
6.563
6.582
6.488
6.511
34,920,864
-0.14(-2.16%)
Mar 26, 2003
6.696
6.710
6.606
6.655
26,258,130
-0.06(-0.85%)
Mar 25, 2003
6.598
6.748
6.539
6.712
33,695,348
+0.11(+1.68%)
Mar 24, 2003
6.580
6.719
6.528
6.601
33,526,162
-0.19(-2.78%)
Mar 21, 2003
6.826
6.847
6.719
6.790
43,649,272
+0.10(+1.55%)
Mar 20, 2003
6.573
6.753
6.509
6.686
50,292,464
-0.09(-1.30%)
Mar 19, 2003
6.771
6.811
6.643
6.774
37,201,948
-0.02(-0.33%)
Mar 18, 2003
6.750
6.809
6.634
6.797
35,597,688
+0.04(+0.59%)
Mar 17, 2003
6.385
6.918
6.383
6.757
60,344,108
+0.27(+4.11%)
Mar 14, 2003
6.553
6.566
6.392
6.490
54,216,088
-0.04(-0.56%)
Mar 13, 2003
6.210
6.528
6.191
6.527
62,154,916
+0.45(+7.32%)
Mar 12, 2003
5.929
6.095
5.896
6.082
35,074,604
+0.10(+1.71%)
Mar 11, 2003
5.955
6.056
5.910
5.979
33,615,068
+0.05(+0.85%)
Mar 10, 2003
6.108
6.118
5.891
5.929
39,371,140
-0.16(-2.67%)
Mar 07, 2003
5.957
6.128
5.922
6.092
33,884,176
+0.03(+0.57%)
Mar 06, 2003
6.028
6.121
5.993
6.057
36,457,732
-0.09(-1.44%)
Mar 05, 2003
5.967
6.232
5.967
6.146
49,467,008
+0.18(+3.02%)
Mar 04, 2003
5.870
6.011
5.791
5.966
36,014,228
+0.08(+1.29%)
Mar 03, 2003
6.047
6.149
5.872
5.889
35,359,360
-0.10(-1.65%)
Feb 28, 2003
5.946
6.113
5.903
5.988
38,795,392
+0.06(+1.05%)
Feb 27, 2003
5.803
5.943
5.756
5.926
41,805,528
+0.13(+2.24%)
Feb 26, 2003
5.995
6.016
5.785
5.796
39,109,832
-0.23(-3.74%)
Feb 25, 2003
6.023
6.043
5.888
6.021
36,490,940
-0.07(-1.17%)
Feb 24, 2003
6.052
6.172
6.009
6.092
30,526,682
-0.01(-0.11%)
Feb 21, 2003
5.995
6.153
5.933
6.099
47,391,532
+0.09(+1.50%)
Feb 20, 2003
6.061
6.128
5.964
6.009
42,365,396
-0.15(-2.36%)
Feb 19, 2003
6.090
6.156
6.026
6.154
30,991,558
+0.03(+0.42%)
Feb 18, 2003
6.059
6.158
6.012
6.128
43,613,340
+0.12(+1.99%)
Feb 14, 2003
5.903
6.009
5.650
6.009
81,147,216
+0.14(+2.33%)
Feb 13, 2003
6.331
6.338
5.721
5.872
116,465,000
-0.46(-7.25%)
Feb 12, 2003
6.492
6.624
6.296
6.331
57,948,808
-0.19(-2.90%)
Feb 11, 2003
6.658
6.712
6.447
6.520
58,508,392
+0.01(+0.08%)
Feb 10, 2003
6.321
6.523
6.308
6.514
40,708,596
+0.24(+3.81%)
Feb 07, 2003
6.357
6.398
6.253
6.276
31,752,104
-0.06(-0.93%)
Feb 06, 2003
6.269
6.381
6.262
6.334
29,718,204
+0.05(+0.83%)
Feb 05, 2003
6.395
6.492
6.251
6.282
30,946,514
-0.06(-0.87%)
Feb 04, 2003
6.366
6.414
6.269
6.338
32,321,214
-0.13(-1.98%)
Feb 03, 2003
6.527
6.565
6.393
6.466
34,056,844
-0.06(-0.85%)
Jan 31, 2003
6.398
6.632
6.381
6.521
41,292,432
+0.02(+0.32%)
Jan 30, 2003
6.582
6.658
6.461
6.501
39,582,520
-0.08(-1.24%)
Jan 29, 2003
6.355
6.624
6.277
6.582
42,498,220
+0.16(+2.48%)
Jan 28, 2003
6.398
6.437
6.300
6.423
31,668,946
+0.12(+1.95%)
Jan 27, 2003
6.246
6.457
6.244
6.300
37,567,368
-0.07(-1.14%)
Jan 24, 2003
6.553
6.563
6.362
6.372
36,124,524
-0.20(-2.98%)
Jan 23, 2003
6.722
6.762
6.511
6.568
68,573,944
+0.21(+3.38%)
Jan 22, 2003
6.390
6.539
6.340
6.353
43,519,212
-0.05(-0.73%)
Jan 21, 2003
6.404
6.546
6.390
6.400
35,249,060
+0.03(+0.43%)
Jan 17, 2003
6.535
6.598
6.360
6.372
36,356,096
-0.28(-4.14%)
Jan 16, 2003
6.620
6.911
6.554
6.648
42,854,236
+0.00(+0.05%)
Jan 15, 2003
6.840
6.857
6.587
6.644
31,798,592
-0.16(-2.42%)
Jan 14, 2003
6.703
6.847
6.701
6.809
33,593,988
+0.11(+1.60%)
Jan 13, 2003
6.771
6.842
6.573
6.701
43,648,568
+0.04(+0.65%)
Jan 10, 2003
6.579
6.747
6.537
6.658
41,021,880
-0.04(-0.59%)
Jan 09, 2003
6.454
6.745
6.419
6.698
49,705,220
+0.36(+5.63%)
Jan 08, 2003
6.424
6.442
6.251
6.341
35,275,336
-0.11(-1.72%)
Jan 07, 2003
6.485
6.566
6.352
6.452
41,715,152
-0.02(-0.29%)
Jan 06, 2003
6.168
6.494
6.161
6.471
42,165,300
+0.29(+4.68%)
Jan 03, 2003
6.310
6.321
6.130
6.182
46,691,908
-0.25(-3.88%)
Jan 02, 2003
6.341
6.437
6.255
6.431
45,894,116
+0.13(+2.06%)
Dec 31, 2002
6.338
6.393
6.205
6.301
20,617,342
-0.07(-1.11%)
Dec 30, 2002
6.445
6.542
6.295
6.372
25,678,990
-0.08(-1.26%)
Dec 27, 2002
6.528
6.613
6.411
6.454
18,624,444
-0.14(-2.10%)
Dec 26, 2002
6.701
6.856
6.468
6.592
20,543,712
-0.07(-1.01%)
Dec 24, 2002
6.684
6.786
6.650
6.660
11,200,595
-0.09(-1.36%)
Dec 23, 2002
6.502
6.769
6.205
6.752
28,087,388
+0.23(+3.48%)
Dec 20, 2002
6.502
6.667
6.205
6.525
45,123,752
+0.01(+0.11%)
Dec 19, 2002
6.669
6.793
6.424
6.518
41,106,480
-0.12(-1.85%)
Dec 18, 2002
6.741
6.771
6.537
6.641
38,514,156
-0.21(-3.01%)
Dec 17, 2002
6.804
6.914
6.719
6.847
30,755,654
+0.03(+0.38%)
Dec 16, 2002
6.563
7.152
6.537
6.821
35,725,196
+0.31(+4.73%)
Dec 13, 2002
6.561
6.629
6.443
6.513
36,735,504
-0.16(-2.34%)
Dec 12, 2002
6.786
6.830
6.594
6.669
38,809,828
-0.18(-2.60%)
Dec 11, 2002
6.781
6.963
6.736
6.847
30,998,486
-0.01(-0.18%)
Dec 10, 2002
6.748
6.949
6.681
6.859
37,717,228
+0.07(+1.07%)
Dec 09, 2002
7.048
7.051
6.767
6.786
44,106,800
-0.40(-5.52%)
Dec 06, 2002
6.982
7.287
6.979
7.183
60,703,408
+0.33(+4.80%)
Dec 05, 2002
7.003
7.011
6.729
6.854
35,860,036
-0.07(-1.00%)
Dec 04, 2002
6.944
7.013
6.793
6.923
44,759,068
-0.14(-2.03%)
Dec 03, 2002
7.238
7.243
7.018
7.067
38,853,428
-0.33(-4.40%)
Dec 02, 2002
7.273
7.427
7.178
7.392
43,242,308
+0.25(+3.57%)
Nov 29, 2002
7.238
7.250
7.091
7.138
12,382,705
-0.08(-1.17%)
Nov 27, 2002
7.141
7.269
7.030
7.223
31,463,650
+0.24(+3.42%)
Nov 26, 2002
7.119
7.218
6.963
6.984
40,007,240
-0.27(-3.75%)
Nov 25, 2002
7.043
7.273
6.940
7.256
43,992,172
+0.21(+3.00%)
Nov 22, 2002
6.944
7.044
6.901
7.044
47,069,296
+0.01(+0.10%)
Nov 21, 2002
6.880
7.060
6.852
7.037
64,583,816
+0.26(+3.81%)
Nov 20, 2002
6.431
6.830
6.424
6.779
54,002,572
+0.37(+5.78%)
Nov 19, 2002
6.580
6.591
6.355
6.409
52,538,936
-0.24(-3.59%)
Nov 18, 2002
6.911
6.927
6.636
6.648
51,855,484
-0.18(-2.66%)
Nov 15, 2002
6.497
6.894
6.492
6.830
85,139,368
+0.21(+3.25%)
Nov 14, 2002
6.189
6.618
6.185
6.615
67,980,000
+0.53(+8.74%)
Nov 13, 2002
5.919
6.151
5.844
6.083
53,231,340
+0.11(+1.89%)
Nov 12, 2002
5.791
6.068
5.784
5.971
47,448,412
+0.26(+4.55%)
Nov 11, 2002
5.948
5.969
5.697
5.711
49,713,020
-0.31(-5.12%)
Nov 08, 2002
6.250
6.262
5.998
6.019
73,680,056
-0.03(-0.52%)
Nov 07, 2002
6.102
6.128
5.957
6.050
45,813,556
-0.16(-2.54%)
Nov 06, 2002
6.236
6.236
5.993
6.208
39,585,676
+0.04(+0.62%)
Nov 05, 2002
6.113
6.182
5.998
6.170
40,402,816
-0.01(-0.20%)
Nov 04, 2002
6.224
6.346
6.113
6.182
49,816,964
+0.01(+0.08%)
Nov 01, 2002
5.896
6.232
5.801
6.177
40,301,468
+0.20(+3.33%)
Oct 31, 2002
5.891
6.094
5.879
5.978
50,483,960
+0.14(+2.46%)
Oct 30, 2002
5.870
5.907
5.718
5.834
53,323,740
+0.00(+0.00%)
Oct 29, 2002
5.844
5.914
5.548
5.834
81,128,160
-0.31(-4.99%)
Oct 28, 2002
6.277
6.338
6.076
6.140
42,810,636
-0.18(-2.90%)
Oct 25, 2002
6.166
6.346
6.154
6.324
39,747,084
+0.20(+3.19%)
Oct 24, 2002
6.127
6.321
6.090
6.128
46,142,720
-0.20(-3.09%)
Oct 23, 2002
6.321
6.371
6.109
6.324
53,831,348
-0.08(-1.19%)
Oct 22, 2002
6.263
6.424
6.208
6.400
36,540,024
+0.01(+0.19%)
Oct 21, 2002
6.224
6.416
6.054
6.388
48,117,140
+0.12(+1.91%)
Oct 18, 2002
6.059
6.277
5.978
6.269
50,125,052
+0.04(+0.58%)
Oct 17, 2002
6.168
6.303
6.133
6.232
58,755,264
+0.32(+5.36%)
Oct 16, 2002
5.889
6.043
5.822
5.915
50,112,348
-0.20(-3.34%)
Oct 15, 2002
5.881
6.132
5.869
6.120
75,276,800
+0.45(+7.91%)
Oct 14, 2002
5.347
5.697
5.309
5.671
48,150,636
+0.24(+4.40%)
Oct 11, 2002
5.262
5.500
5.247
5.432
63,121,336
+0.25(+4.85%)
Oct 10, 2002
4.880
5.186
4.852
5.181
55,081,024
+0.35(+7.20%)
Oct 09, 2002
4.861
4.987
4.814
4.833
45,762,736
-0.14(-2.75%)
Oct 08, 2002
5.152
5.185
4.733
4.970
65,375,832
-0.14(-2.68%)
Oct 07, 2002
5.029
5.185
4.970
5.107
43,462,908
+0.04(+0.79%)
Oct 04, 2002
5.122
5.172
4.998
5.067
44,204,972
+0.03(+0.55%)
Oct 03, 2002
5.022
5.169
5.006
5.039
43,387,832
+0.05(+1.08%)
Oct 02, 2002
5.098
5.207
4.921
4.985
60,957,212
-0.17(-3.29%)
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
Home
|
News
|
Travel
|
Restaurants
|
Nightlife
|
Things To Do
|
Events
|
Directory
|
Real Estate
|
Blog
|
More
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.