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
)
201.66
+3.90 (+1.97%)
Streaming Delayed Price
Updated: 12:50 PM EDT, May 21, 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 (%)
Mar 31, 2004
11.27
11.60
11.27
11.48
30,800,122
+0.12(+1.08%)
Mar 30, 2004
11.30
11.39
11.25
11.36
21,208,396
-0.01(-0.04%)
Mar 29, 2004
10.96
11.41
10.88
11.36
45,879,676
+0.67(+6.23%)
Mar 26, 2004
10.81
10.83
10.69
10.69
20,943,620
-0.20(-1.84%)
Mar 25, 2004
10.89
10.93
10.71
10.90
30,352,860
+0.12(+1.14%)
Mar 24, 2004
10.67
10.84
10.62
10.77
25,050,110
+0.11(+1.01%)
Mar 23, 2004
10.85
10.90
10.60
10.67
32,606,780
-0.12(-1.16%)
Mar 22, 2004
10.96
11.07
10.65
10.79
39,934,476
-0.36(-3.19%)
Mar 19, 2004
11.21
11.30
11.14
11.14
23,656,352
-0.08(-0.73%)
Mar 18, 2004
11.21
11.29
11.00
11.23
30,400,790
+0.02(+0.17%)
Mar 17, 2004
11.21
11.26
11.12
11.21
23,284,452
+0.10(+0.92%)
Mar 16, 2004
10.89
11.14
10.89
11.11
29,933,318
+0.23(+2.09%)
Mar 15, 2004
10.83
11.06
10.79
10.88
33,269,444
-0.03(-0.32%)
Mar 12, 2004
10.78
10.96
10.74
10.91
24,408,236
+0.21(+2.01%)
Mar 11, 2004
10.84
10.98
10.68
10.70
32,443,642
-0.30(-2.71%)
Mar 10, 2004
11.04
11.09
10.96
11.00
29,389,328
-0.04(-0.39%)
Mar 09, 2004
10.96
11.07
10.90
11.04
25,220,758
+0.02(+0.20%)
Mar 08, 2004
11.04
11.17
10.98
11.02
32,194,746
-0.04(-0.41%)
Mar 05, 2004
10.85
11.16
10.83
11.06
42,073,192
+0.23(+2.09%)
Mar 04, 2004
10.66
10.87
10.66
10.83
17,029,720
+0.14(+1.31%)
Mar 03, 2004
10.74
10.83
10.64
10.69
25,781,494
-0.04(-0.40%)
Mar 02, 2004
10.91
10.93
10.74
10.74
21,659,700
-0.13(-1.18%)
Mar 01, 2004
10.98
11.08
10.82
10.87
27,860,438
-0.06(-0.54%)
Feb 27, 2004
11.07
11.08
10.82
10.93
27,058,600
-0.11(-0.96%)
Feb 26, 2004
10.73
11.04
10.72
11.03
28,764,200
+0.28(+2.61%)
Feb 25, 2004
10.57
10.79
10.54
10.75
25,382,164
+0.17(+1.64%)
Feb 24, 2004
10.74
10.77
10.50
10.58
36,192,380
-0.23(-2.16%)
Feb 23, 2004
10.90
11.02
10.62
10.81
80,338,736
+0.52(+5.10%)
Feb 20, 2004
10.18
10.36
10.06
10.29
24,977,058
+0.11(+1.04%)
Feb 19, 2004
10.31
10.38
10.17
10.18
23,388,688
-0.05(-0.46%)
Feb 18, 2004
10.23
10.30
10.08
10.23
19,860,838
-0.08(-0.82%)
Feb 17, 2004
10.06
10.39
10.04
10.31
22,836,902
+0.32(+3.22%)
Feb 13, 2004
10.13
10.26
9.917
9.990
19,080,368
-0.16(-1.59%)
Feb 12, 2004
10.22
10.33
10.14
10.15
14,910,354
-0.13(-1.28%)
Feb 11, 2004
10.05
10.31
9.997
10.28
22,090,792
+0.22(+2.22%)
Feb 10, 2004
9.879
10.09
9.872
10.06
15,181,771
+0.16(+1.63%)
Feb 09, 2004
9.955
10.01
9.870
9.898
14,461,360
-0.09(-0.92%)
Feb 06, 2004
9.947
10.01
9.831
9.990
21,294,730
+0.14(+1.46%)
Feb 05, 2004
9.787
9.896
9.630
9.846
19,370,842
+0.08(+0.83%)
Feb 04, 2004
9.903
9.936
9.715
9.765
20,352,854
-0.18(-1.83%)
Feb 03, 2004
9.936
10.06
9.855
9.947
16,616,531
-0.02(-0.21%)
Feb 02, 2004
10.11
10.19
9.898
9.967
23,970,216
-0.18(-1.79%)
Jan 30, 2004
9.943
10.20
9.922
10.15
24,664,062
+0.19(+1.86%)
Jan 29, 2004
9.846
9.992
9.706
9.964
31,786,176
+0.17(+1.73%)
Jan 28, 2004
9.932
10.09
9.761
9.794
26,032,122
-0.09(-0.95%)
Jan 27, 2004
10.13
10.21
9.855
9.888
20,162,862
-0.23(-2.31%)
Jan 26, 2004
9.773
10.14
9.767
10.12
19,582,778
+0.26(+2.67%)
Jan 23, 2004
9.952
10.06
9.732
9.858
21,593,290
-0.03(-0.32%)
Jan 22, 2004
10.03
10.10
9.841
9.889
32,145,660
-0.29(-2.82%)
Jan 21, 2004
10.06
10.25
9.872
10.18
32,459,810
-0.02(-0.19%)
Jan 20, 2004
10.33
10.34
10.09
10.20
26,506,238
-0.14(-1.32%)
Jan 16, 2004
10.33
10.39
10.20
10.33
31,529,484
-0.04(-0.42%)
Jan 15, 2004
10.18
10.52
10.15
10.38
29,065,642
-0.03(-0.32%)
Jan 14, 2004
10.35
10.45
10.29
10.41
21,500,644
+0.12(+1.13%)
Jan 13, 2004
10.43
10.50
10.18
10.29
28,557,284
-0.11(-1.08%)
Jan 12, 2004
10.19
10.45
10.14
10.41
26,296,980
+0.19(+1.90%)
Jan 09, 2004
10.08
10.39
10.08
10.21
34,449,332
+0.00(+0.03%)
Jan 08, 2004
9.915
10.29
9.863
10.21
54,911,496
+0.55(+5.72%)
Jan 07, 2004
9.351
9.737
9.339
9.656
29,306,232
+0.26(+2.82%)
Jan 06, 2004
9.432
9.494
9.308
9.391
23,345,378
-0.09(-0.95%)
Jan 05, 2004
9.264
9.505
9.250
9.481
22,965,392
+0.20(+2.11%)
Jan 02, 2004
9.354
9.522
9.235
9.285
19,785,764
-0.05(-0.57%)
Dec 31, 2003
9.457
9.489
9.282
9.339
14,322,764
-0.08(-0.83%)
Dec 30, 2003
9.433
9.486
9.356
9.417
17,541,156
-0.08(-0.80%)
Dec 29, 2003
9.143
9.498
9.143
9.493
20,588,508
+0.31(+3.38%)
Dec 26, 2003
9.166
9.245
9.122
9.183
5,642,101
+0.03(+0.36%)
Dec 24, 2003
9.244
9.244
9.098
9.150
7,927,816
-0.12(-1.27%)
Dec 23, 2003
9.074
9.289
9.025
9.268
29,280,792
+0.22(+2.43%)
Dec 22, 2003
8.814
9.060
8.795
9.048
21,960,616
+0.21(+2.39%)
Dec 19, 2003
8.956
8.956
8.745
8.837
32,130,944
-0.08(-0.87%)
Dec 18, 2003
8.528
8.977
8.528
8.915
44,915,952
+0.37(+4.38%)
Dec 17, 2003
8.572
8.717
8.483
8.540
21,641,456
-0.08(-0.94%)
Dec 16, 2003
8.624
8.696
8.442
8.622
29,570,490
-0.05(-0.56%)
Dec 15, 2003
8.994
9.005
8.637
8.670
35,821,536
-0.16(-1.82%)
Dec 12, 2003
8.689
8.859
8.606
8.831
30,593,592
+0.15(+1.72%)
Dec 11, 2003
8.475
8.736
8.374
8.682
32,112,454
+0.24(+2.85%)
Dec 10, 2003
8.376
8.504
8.345
8.442
22,961,758
+0.05(+0.64%)
Dec 09, 2003
8.515
8.544
8.383
8.388
30,550,988
-0.14(-1.58%)
Dec 08, 2003
8.501
8.563
8.456
8.523
25,661,028
-0.05(-0.53%)
Dec 05, 2003
8.502
8.657
8.347
8.568
43,026,256
+0.07(+0.77%)
Dec 04, 2003
8.251
8.551
8.231
8.502
86,052,088
+0.80(+10.41%)
Dec 03, 2003
7.839
7.910
7.666
7.701
27,174,978
-0.07(-0.96%)
Dec 02, 2003
7.896
7.962
7.747
7.775
21,892,072
-0.12(-1.54%)
Dec 01, 2003
7.777
7.922
7.754
7.896
22,503,590
+0.18(+2.36%)
Nov 28, 2003
7.742
7.758
7.642
7.715
7,948,657
+0.02(+0.20%)
Nov 26, 2003
7.936
7.957
7.630
7.699
24,781,196
-0.19(-2.46%)
Nov 25, 2003
7.818
8.005
7.650
7.893
23,345,014
+0.07(+0.86%)
Nov 24, 2003
7.697
7.867
7.624
7.825
30,249,400
+0.21(+2.82%)
Nov 21, 2003
7.753
7.810
7.560
7.611
31,025,868
-0.14(-1.83%)
Nov 20, 2003
7.889
7.938
7.723
7.753
23,653,702
-0.22(-2.74%)
Nov 19, 2003
7.845
8.045
7.836
7.971
18,631,364
+0.10(+1.32%)
Nov 18, 2003
8.156
8.191
7.850
7.867
25,073,698
-0.22(-2.76%)
Nov 17, 2003
8.097
8.168
8.033
8.090
21,332,148
-0.12(-1.43%)
Nov 14, 2003
8.288
8.421
8.149
8.208
21,050,556
-0.05(-0.63%)
Nov 13, 2003
8.203
8.308
8.173
8.260
13,468,018
-0.02(-0.23%)
Nov 12, 2003
8.135
8.312
8.089
8.279
19,630,580
+0.24(+2.99%)
Nov 11, 2003
8.052
8.158
7.991
8.038
14,031,611
-0.05(-0.62%)
Nov 10, 2003
8.279
8.291
8.056
8.089
20,245,780
-0.23(-2.77%)
Nov 07, 2003
8.125
8.430
8.111
8.319
40,015,052
+0.24(+2.96%)
Nov 06, 2003
8.189
8.206
7.958
8.080
37,297,224
+0.01(+0.15%)
Nov 05, 2003
8.147
8.227
7.953
8.068
38,919,012
-0.13(-1.54%)
Nov 04, 2003
8.267
8.286
8.139
8.194
22,895,404
-0.15(-1.83%)
Nov 03, 2003
8.224
8.421
8.216
8.347
21,093,402
+0.12(+1.50%)
Oct 31, 2003
8.303
8.336
8.184
8.224
24,538,668
-0.08(-0.96%)
Oct 30, 2003
8.229
8.416
8.225
8.303
23,782,692
+0.07(+0.90%)
Oct 29, 2003
8.156
8.248
8.033
8.229
27,073,728
+0.09(+1.11%)
Oct 28, 2003
7.753
8.172
7.704
8.139
41,585,344
+0.48(+6.24%)
Oct 27, 2003
7.689
7.793
7.649
7.661
17,831,558
+0.01(+0.09%)
Oct 24, 2003
7.559
7.661
7.394
7.654
18,557,166
+0.06(+0.75%)
Oct 23, 2003
7.512
7.678
7.472
7.597
21,452,962
-0.02(-0.32%)
Oct 22, 2003
7.743
7.817
7.614
7.621
19,639,084
-0.23(-2.91%)
Oct 21, 2003
7.785
7.905
7.727
7.850
25,929,972
+0.14(+1.87%)
Oct 20, 2003
7.521
7.718
7.515
7.706
19,895,530
+0.21(+2.87%)
Oct 17, 2003
7.789
7.792
7.484
7.491
27,114,506
-0.25(-3.18%)
Oct 16, 2003
7.640
7.815
7.505
7.737
25,073,406
+0.10(+1.27%)
Oct 15, 2003
7.792
7.794
7.611
7.640
21,548,668
-0.08(-1.08%)
Oct 14, 2003
7.708
7.770
7.668
7.723
19,073,938
-0.06(-0.71%)
Oct 13, 2003
7.756
7.850
7.739
7.779
21,812,116
+0.11(+1.38%)
Oct 10, 2003
7.553
7.683
7.550
7.673
23,105,522
+0.11(+1.49%)
Oct 09, 2003
7.612
7.711
7.472
7.560
32,307,008
+0.07(+0.95%)
Oct 08, 2003
7.595
7.644
7.415
7.489
23,638,260
-0.09(-1.17%)
Oct 07, 2003
7.609
7.609
7.368
7.578
28,127,662
-0.03(-0.39%)
Oct 06, 2003
7.576
7.645
7.552
7.607
12,181,516
-0.01(-0.14%)
Oct 03, 2003
7.595
7.664
7.524
7.618
23,063,560
+0.17(+2.33%)
Oct 02, 2003
7.427
7.482
7.330
7.444
23,184,632
+0.11(+1.51%)
Oct 01, 2003
7.266
7.353
7.100
7.334
34,185,264
+0.12(+1.63%)
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%)
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.