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 )

91.36 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Jun 30, 2003 8.653 8.715 8.401 8.543 8,116,515 -0.03(-0.32%)
Jun 27, 2003 8.581 8.760 8.484 8.570 12,480,945 +0.04(+0.53%)
Jun 26, 2003 8.215 8.563 8.163 8.525 11,495,569 +0.31(+3.74%)
Jun 25, 2003 8.032 8.446 7.967 8.218 9,215,020 +0.17(+2.09%)
Jun 24, 2003 8.136 8.301 7.977 8.050 9,160,486 -0.11(-1.31%)
Jun 23, 2003 8.132 8.226 8.001 8.157 13,607,586 +0.01(+0.17%)
Jun 20, 2003 8.108 8.250 7.977 8.143 10,381,401 +0.07(+0.90%)
Jun 19, 2003 7.774 8.363 7.753 8.070 25,283,870 +0.31(+4.00%)
Jun 18, 2003 7.598 7.784 7.477 7.760 10,758,785 +0.16(+2.09%)
Jun 17, 2003 7.781 7.781 7.515 7.602 9,606,908 -0.10(-1.25%)
Jun 16, 2003 7.691 7.750 7.540 7.698 8,094,470 +0.08(+0.99%)
Jun 13, 2003 7.891 7.964 7.567 7.622 6,240,617 -0.31(-3.87%)
Jun 12, 2003 8.019 8.053 7.757 7.929 7,968,579 -0.08(-0.95%)
Jun 11, 2003 7.650 8.201 7.488 8.005 12,298,489 +0.31(+4.03%)
Jun 10, 2003 7.670 7.746 7.477 7.695 12,977,839 +0.00(+0.04%)
Jun 09, 2003 7.826 7.870 7.433 7.691 11,652,788 -0.18(-2.26%)
Jun 06, 2003 8.060 8.512 7.808 7.869 11,883,686 -0.07(-0.93%)
Jun 05, 2003 7.791 8.108 7.757 7.943 10,109,313 -0.14(-1.79%)
Jun 04, 2003 7.753 8.108 7.715 8.088 10,580,971 +0.29(+3.67%)
Jun 03, 2003 7.608 7.881 7.605 7.801 10,392,714 +0.14(+1.85%)
Jun 02, 2003 8.105 8.226 7.591 7.660 16,717,452 -0.31(-3.89%)
May 30, 2003 7.681 8.208 7.574 7.970 16,269,871 +0.27(+3.49%)
May 29, 2003 7.446 7.801 7.429 7.702 13,947,261 +0.31(+4.15%)
May 28, 2003 7.288 7.557 7.246 7.395 11,865,411 +0.03(+0.42%)
May 27, 2003 6.788 7.371 6.616 7.364 10,759,365 +0.43(+6.27%)
May 23, 2003 6.657 7.074 6.602 6.929 11,473,234 +0.21(+3.12%)
May 22, 2003 6.636 6.803 6.574 6.719 8,518,846 +0.09(+1.41%)
May 21, 2003 6.757 6.788 6.567 6.626 10,497,430 -0.12(-1.74%)
May 20, 2003 6.740 6.805 6.660 6.743 7,791,634 +0.01(+0.15%)
May 19, 2003 6.778 6.860 6.622 6.733 15,056,788 -0.13(-1.96%)
May 16, 2003 6.940 6.974 6.857 6.867 8,816,460 -0.09(-1.29%)
May 15, 2003 7.015 7.181 6.926 6.957 10,350,073 +0.00(+0.00%)
May 14, 2003 6.878 7.091 6.805 6.957 11,148,643 +0.10(+1.46%)
May 13, 2003 7.026 7.040 6.798 6.857 18,454,406 -0.20(-2.79%)
May 12, 2003 7.084 7.119 6.809 7.053 15,495,087 -0.04(-0.53%)
May 09, 2003 7.264 7.302 6.998 7.091 17,602,464 -0.10(-1.44%)
May 08, 2003 7.178 7.298 7.088 7.195 15,572,537 -0.09(-1.18%)
May 07, 2003 7.622 7.681 7.133 7.281 20,623,568 -0.42(-5.46%)
May 06, 2003 7.571 7.822 7.533 7.702 9,080,716 +0.11(+1.45%)
May 05, 2003 7.577 7.822 7.460 7.591 8,588,754 +0.02(+0.32%)
May 02, 2003 7.253 7.650 7.171 7.567 9,969,788 +0.37(+5.17%)
May 01, 2003 7.171 7.309 7.071 7.195 7,560,737 +0.02(+0.34%)
Apr 30, 2003 7.260 7.288 7.015 7.171 10,680,756 -0.11(-1.56%)
Apr 29, 2003 7.178 7.377 7.040 7.284 11,074,964 +0.24(+3.38%)
Apr 28, 2003 6.898 7.153 6.843 7.047 10,487,277 +0.15(+2.15%)
Apr 25, 2003 7.243 7.274 6.867 6.898 14,323,195 -0.49(-6.67%)
Apr 24, 2003 7.088 7.502 7.002 7.391 27,573,992 +0.57(+8.34%)
Apr 23, 2003 6.812 6.981 6.781 6.822 16,607,805 +0.01(+0.15%)
Apr 22, 2003 6.981 6.981 6.654 6.812 8,450,679 -0.04(-0.55%)
Apr 21, 2003 6.636 6.974 6.588 6.850 8,641,257 +0.13(+1.90%)
Apr 17, 2003 6.395 6.847 6.316 6.722 14,085,335 +0.34(+5.35%)
Apr 16, 2003 6.378 6.495 6.274 6.381 12,884,436 +0.12(+1.98%)
Apr 15, 2003 6.357 6.519 6.240 6.257 11,911,823 -0.17(-2.58%)
Apr 14, 2003 6.261 6.450 6.154 6.423 10,527,888 +0.17(+2.64%)
Apr 11, 2003 6.419 6.502 6.164 6.257 14,363,225 -0.17(-2.58%)
Apr 10, 2003 6.378 6.454 6.247 6.423 11,064,812 +0.05(+0.81%)
Apr 09, 2003 6.433 6.595 6.316 6.371 13,844,575 -0.06(-0.96%)
Apr 08, 2003 6.292 6.498 6.254 6.433 49,260,964 -0.64(-9.11%)
Apr 07, 2003 7.540 7.567 7.078 7.078 16,750,521 -0.08(-1.11%)
Apr 04, 2003 7.584 7.602 7.067 7.157 13,460,229 -0.34(-4.55%)
Apr 03, 2003 7.340 7.670 7.277 7.498 10,111,054 +0.15(+2.06%)
Apr 02, 2003 7.050 7.495 7.047 7.346 12,939,840 +0.37(+5.34%)
Apr 01, 2003 6.950 7.050 6.836 6.974 9,566,588 +0.11(+1.66%)
Mar 31, 2003 7.233 7.240 6.850 6.860 15,655,825 -0.49(-6.66%)
Mar 28, 2003 7.374 7.453 7.281 7.350 10,041,155 +0.05(+0.66%)
Mar 27, 2003 7.808 7.808 7.295 7.302 19,673,826 -0.58(-7.35%)
Mar 26, 2003 7.736 7.929 7.633 7.881 9,931,847 +0.12(+1.60%)
Mar 25, 2003 7.557 7.788 7.505 7.757 916,396,736 +0.28(+3.69%)
Mar 24, 2003 7.495 7.657 7.405 7.481 12,830,871 -0.20(-2.56%)
Mar 21, 2003 7.619 7.822 7.567 7.677 14,093,370 +0.20(+2.67%)
Mar 20, 2003 7.391 7.498 7.122 7.477 21,713,462 +0.07(+0.88%)
Mar 19, 2003 7.240 7.450 7.119 7.412 48,630,456 -0.77(-9.44%)
Mar 18, 2003 7.833 8.188 7.824 8.184 11,137,469 +0.24(+2.99%)
Mar 17, 2003 7.446 7.970 7.281 7.946 24,889,590 +0.46(+6.17%)
Mar 14, 2003 8.150 8.201 7.312 7.484 32,388,074 -0.69(-8.44%)
Mar 13, 2003 7.722 8.188 7.646 8.174 17,936,916 +0.56(+7.29%)
Mar 12, 2003 7.550 7.781 7.450 7.619 10,321,632 +0.04(+0.50%)
Mar 11, 2003 7.622 7.736 7.560 7.581 6,875,586 -0.02(-0.32%)
Mar 10, 2003 7.670 7.788 7.581 7.605 10,775,899 -0.13(-1.74%)
Mar 07, 2003 7.898 7.970 7.508 7.739 32,264,172 -0.35(-4.35%)
Mar 06, 2003 8.184 8.205 8.015 8.091 10,265,662 -0.16(-1.92%)
Mar 05, 2003 8.077 8.260 7.981 8.250 12,406,686 +0.18(+2.26%)
Mar 04, 2003 8.326 8.343 8.015 8.067 19,136,366 -0.29(-3.51%)
Mar 03, 2003 8.812 8.856 8.319 8.360 10,037,955 -0.41(-4.72%)
Feb 28, 2003 8.567 8.777 8.308 8.774 15,518,873 +0.22(+2.54%)
Feb 27, 2003 8.357 8.577 8.260 8.556 9,802,707 +0.33(+4.02%)
Feb 26, 2003 8.477 8.605 8.208 8.226 9,958,185 -0.28(-3.32%)
Feb 25, 2003 8.470 8.515 8.191 8.508 8,962,947 -0.08(-0.88%)
Feb 24, 2003 8.574 8.694 8.508 8.584 9,937,010 +0.01(+0.08%)
Feb 21, 2003 8.701 8.753 8.398 8.577 10,306,562 -0.15(-1.74%)
Feb 20, 2003 8.591 8.877 8.567 8.729 10,032,444 +0.14(+1.69%)
Feb 19, 2003 8.615 8.805 8.439 8.584 10,523,536 -0.10(-1.19%)
Feb 18, 2003 8.343 8.825 8.319 8.687 13,465,451 +0.36(+4.35%)
Feb 14, 2003 8.088 8.357 8.050 8.326 10,492,499 +0.25(+3.12%)
Feb 13, 2003 8.122 8.139 7.853 8.074 7,913,755 -0.02(-0.26%)
Feb 12, 2003 8.119 8.360 8.036 8.095 9,438,666 -0.18(-2.13%)
Feb 11, 2003 8.274 8.432 8.146 8.270 12,384,931 +0.06(+0.71%)
Feb 10, 2003 8.008 8.312 7.833 8.212 13,872,712 +0.21(+2.67%)
Feb 07, 2003 7.939 8.060 7.853 7.998 12,105,881 +0.09(+1.13%)
Feb 06, 2003 7.846 8.081 7.805 7.908 11,787,672 +0.05(+0.61%)
Feb 05, 2003 7.988 8.198 7.846 7.860 13,533,618 -0.00(-0.04%)
Feb 04, 2003 7.702 7.915 7.622 7.864 10,271,754 +0.08(+1.06%)
Feb 03, 2003 7.729 7.946 7.571 7.781 14,615,298 +0.17(+2.17%)
Jan 31, 2003 7.319 7.657 7.015 7.615 17,481,214 +0.16(+2.13%)
Jan 30, 2003 7.864 7.846 7.405 7.457 11,560,403 -0.40(-5.13%)
Jan 29, 2003 7.812 7.946 7.619 7.860 13,152,463 +0.00(+0.04%)
Jan 28, 2003 7.746 7.915 7.491 7.857 18,858,186 +0.19(+2.43%)
Jan 27, 2003 7.309 7.805 7.305 7.670 16,004,164 +0.16(+2.16%)
Jan 24, 2003 7.705 7.719 7.126 7.508 25,440,220 -0.28(-3.63%)
Jan 23, 2003 7.584 7.853 7.064 7.791 29,019,712 +0.27(+3.62%)
Jan 22, 2003 7.436 7.626 7.384 7.519 15,161,794 +0.06(+0.74%)
Jan 21, 2003 7.643 7.733 7.440 7.464 11,543,721 -0.11(-1.50%)
Jan 17, 2003 7.757 7.833 7.536 7.577 12,636,714 -0.36(-4.52%)
Jan 16, 2003 8.043 8.046 7.729 7.936 16,194,742 +0.01(+0.17%)
Jan 15, 2003 8.343 8.367 7.836 7.922 27,462,604 -0.40(-4.84%)
Jan 14, 2003 8.636 8.712 8.257 8.326 23,879,340 -0.30(-3.44%)
Jan 13, 2003 9.249 9.332 8.556 8.622 28,416,362 -0.60(-6.47%)
Jan 10, 2003 9.036 9.449 8.967 9.218 12,126,186 -0.01(-0.15%)
Jan 09, 2003 9.080 9.460 9.036 9.232 12,398,274 +0.24(+2.64%)
Jan 08, 2003 9.222 9.270 8.867 8.994 13,783,370 -0.29(-3.12%)
Jan 07, 2003 9.508 9.632 9.236 9.284 13,195,683 -0.20(-2.11%)
Jan 06, 2003 8.860 9.515 8.860 9.484 15,306,540 +0.64(+7.25%)
Jan 03, 2003 8.736 8.894 8.550 8.843 9,204,867 +0.13(+1.54%)
Jan 02, 2003 8.574 8.753 8.174 8.708 19,364,654 +0.28(+3.31%)
Dec 31, 2002 8.619 8.767 8.408 8.429 8,376,710 -0.19(-2.16%)
Dec 30, 2002 8.808 9.001 8.553 8.615 7,040,637 -0.18(-2.04%)
Dec 27, 2002 8.836 9.125 8.750 8.794 7,722,887 -0.21(-2.30%)
Dec 26, 2002 9.063 9.342 8.953 9.001 5,837,997 -0.01(-0.11%)
Dec 24, 2002 9.115 9.198 8.998 9.012 2,676,498 -0.11(-1.17%)
Dec 23, 2002 8.939 9.129 8.777 9.118 6,434,386 +0.22(+2.48%)
Dec 20, 2002 9.005 9.087 8.777 8.898 9,191,524 +0.04(+0.43%)
Dec 19, 2002 8.756 9.201 8.687 8.860 13,682,425 +0.08(+0.94%)
Dec 18, 2002 9.032 9.043 8.674 8.777 13,226,431 -0.37(-4.00%)
Dec 17, 2002 9.049 9.391 8.943 9.143 10,484,087 +0.07(+0.80%)
Dec 16, 2002 8.636 9.091 8.446 9.070 9,141,632 +0.54(+6.30%)
Dec 13, 2002 8.753 8.753 8.436 8.532 10,076,825 -0.34(-3.81%)
Dec 12, 2002 9.139 9.208 8.632 8.870 15,229,091 -0.15(-1.68%)
Dec 11, 2002 8.732 9.153 8.494 9.022 12,370,427 +0.22(+2.51%)
Dec 10, 2002 8.474 8.877 8.412 8.801 14,388,751 +0.50(+6.02%)
Dec 09, 2002 8.712 8.763 8.294 8.301 9,419,231 -0.56(-6.30%)
Dec 06, 2002 8.488 8.908 8.274 8.860 13,447,756 +0.16(+1.86%)
Dec 05, 2002 9.215 9.239 8.663 8.698 13,633,983 -0.26(-2.85%)
Dec 04, 2002 9.432 9.449 8.670 8.953 21,508,868 -0.77(-7.91%)
Dec 03, 2002 10.06 10.06 9.649 9.722 9,420,971 -0.38(-3.72%)
Dec 02, 2002 10.27 10.36 9.825 10.10 10,094,809 +0.18(+1.84%)
Nov 29, 2002 10.13 10.20 9.880 9.915 4,323,529 -0.07(-0.72%)
Nov 27, 2002 9.708 10.07 9.642 9.987 10,984,462 +0.52(+5.54%)
Nov 26, 2002 9.842 9.842 9.415 9.463 13,269,362 -0.41(-4.12%)
Nov 25, 2002 9.653 10.11 9.636 9.870 9,911,194 +0.09(+0.95%)
Nov 22, 2002 9.963 10.01 9.691 9.777 10,399,676 -0.29(-2.88%)
Nov 21, 2002 9.598 10.30 9.567 10.07 16,977,068 +0.51(+5.38%)
Nov 20, 2002 8.905 9.673 8.891 9.553 15,619,818 +0.67(+7.57%)
Nov 19, 2002 9.032 9.170 8.774 8.881 11,478,745 -0.18(-2.02%)
Nov 18, 2002 9.025 9.298 8.949 9.063 11,607,247 +0.07(+0.73%)
Nov 15, 2002 8.839 9.025 8.656 8.998 10,093,069 +0.08(+0.85%)
Nov 14, 2002 8.729 9.015 8.660 8.922 11,334,289 +0.34(+3.94%)
Nov 13, 2002 8.584 8.860 8.350 8.584 12,107,622 -0.04(-0.48%)
Nov 12, 2002 8.491 8.808 8.488 8.625 8,647,638 +0.18(+2.16%)
Nov 11, 2002 9.118 9.118 8.381 8.443 10,582,421 -0.70(-7.65%)
Nov 08, 2002 8.915 9.308 8.725 9.143 11,237,115 +0.26(+2.95%)
Nov 07, 2002 9.201 9.222 8.787 8.881 13,014,968 -0.51(-5.40%)
Nov 06, 2002 9.342 9.408 8.977 9.387 14,296,508 +0.16(+1.68%)
Nov 05, 2002 8.987 9.246 8.870 9.232 15,062,589 +0.13(+1.48%)
Nov 04, 2002 9.239 9.460 8.984 9.098 15,672,031 +0.14(+1.58%)
Nov 01, 2002 8.360 8.963 8.278 8.956 23,825,096 +0.54(+6.48%)
Oct 31, 2002 8.625 8.829 8.322 8.412 16,976,196 -0.22(-2.59%)
Oct 30, 2002 7.867 8.791 7.860 8.636 26,727,560 +0.82(+10.55%)
Oct 29, 2002 7.998 8.084 7.498 7.812 14,459,239 -0.24(-3.04%)
Oct 28, 2002 8.343 8.408 7.939 8.057 13,520,564 -0.23(-2.79%)
Oct 25, 2002 7.753 8.308 7.750 8.288 16,749,360 +0.47(+6.00%)
Oct 24, 2002 8.222 8.226 7.577 7.819 43,075,652 -1.02(-11.58%)
Oct 23, 2002 8.339 8.877 8.150 8.843 19,965,974 +0.43(+5.16%)
Oct 22, 2002 9.077 9.077 8.350 8.409 13,496,488 -0.71(-7.75%)
Oct 21, 2002 8.467 9.125 8.257 9.115 12,019,440 +0.60(+7.08%)
Oct 18, 2002 8.405 8.591 8.119 8.512 14,648,946 -0.09(-1.08%)
Oct 17, 2002 8.401 8.784 8.401 8.605 15,438,001 +0.73(+9.28%)
Oct 16, 2002 8.377 8.518 7.757 7.874 22,293,468 -0.97(-10.99%)
Oct 15, 2002 8.694 9.046 8.629 8.846 20,259,816 +0.64(+7.77%)
Oct 14, 2002 7.877 8.274 7.805 8.208 12,269,482 +0.22(+2.72%)
Oct 11, 2002 7.808 8.312 7.795 7.991 17,437,992 +0.52(+7.02%)
Oct 10, 2002 6.943 7.615 6.833 7.467 16,444,784 +0.58(+8.46%)
Oct 09, 2002 6.671 7.198 6.633 6.884 14,315,316 +0.08(+1.23%)
Oct 08, 2002 6.760 6.905 6.523 6.801 14,035,443 +0.10(+1.48%)
Oct 07, 2002 6.788 6.843 6.609 6.702 11,111,803 -0.14(-2.07%)
Oct 04, 2002 7.371 7.498 6.678 6.843 20,561,202 -0.43(-5.92%)
Oct 03, 2002 7.309 7.481 7.174 7.274 11,349,083 -0.10(-1.36%)
Oct 02, 2002 7.198 7.722 7.188 7.374 17,087,220 +0.08(+1.04%)
Oct 01, 2002 7.102 7.384 6.943 7.298 12,437,724 +0.25(+3.52%)
Sep 30, 2002 7.047 7.198 6.922 7.050 15,719,603 -0.16(-2.20%)
Sep 27, 2002 6.764 7.377 6.695 7.209 31,835,446 +0.39(+5.71%)
Sep 26, 2002 6.812 7.253 6.798 6.819 26,647,500 +0.10(+1.44%)
Sep 25, 2002 6.023 6.871 5.947 6.722 25,659,224 +0.83(+14.04%)
Sep 24, 2002 5.695 6.136 5.695 5.895 9,823,218 +0.11(+1.97%)
Sep 23, 2002 6.016 6.033 5.723 5.781 11,026,812 -0.31(-5.15%)
Sep 20, 2002 6.123 6.161 5.981 6.095 14,647,348 +0.12(+1.96%)
Sep 19, 2002 5.843 6.171 5.826 5.978 13,401,055 -0.02(-0.29%)
Sep 18, 2002 5.733 6.067 5.705 5.995 15,622,719 +0.13(+2.29%)
Sep 17, 2002 6.226 6.292 5.830 5.861 39,378,728 +0.57(+10.68%)
Sep 16, 2002 5.926 5.926 5.178 5.295 29,173,742 -0.55(-9.38%)
Sep 13, 2002 6.305 6.392 5.692 5.843 31,225,040 -0.59(-9.12%)
Sep 12, 2002 6.722 6.722 6.360 6.429 12,599,376 -0.46(-6.66%)
Sep 11, 2002 6.850 7.181 6.850 6.888 6,366,799 +0.10(+1.52%)
Sep 10, 2002 6.647 6.991 6.581 6.785 10,904,982 +0.25(+3.85%)
Sep 09, 2002 6.729 6.729 6.350 6.533 10,317,942 -0.23(-3.46%)
Sep 06, 2002 6.709 6.947 6.688 6.767 10,689,139 +0.37(+5.77%)
Sep 05, 2002 6.722 6.767 6.336 6.398 11,346,182 -0.49(-7.06%)
Sep 04, 2002 6.829 6.947 6.588 6.884 8,158,576 +0.09(+1.32%)
Sep 03, 2002 7.115 7.171 6.764 6.795 8,881,727 -0.46(-6.37%)
Aug 30, 2002 7.236 7.471 7.043 7.257 7,533,760 -0.00(-0.05%)
Aug 29, 2002 7.136 7.440 6.933 7.260 969,305,920 +0.10(+1.35%)
Aug 28, 2002 7.350 7.367 7.026 7.164 10,226,502 -0.30(-4.06%)
Aug 27, 2002 7.960 7.964 7.388 7.467 8,974,155 -0.41(-5.25%)
Aug 26, 2002 7.808 7.958 7.550 7.881 5,579,551 +0.22(+2.93%)
Aug 23, 2002 7.808 7.895 7.629 7.657 5,527,387 -0.40(-4.96%)
Aug 22, 2002 8.377 8.384 7.884 8.057 11,221,161 -0.29(-3.43%)
Aug 21, 2002 7.860 8.377 7.857 8.343 12,381,450 +0.58(+7.51%)
Aug 20, 2002 7.870 7.943 7.702 7.760 6,184,633 -0.10(-1.32%)
Aug 16, 2002 7.109 7.957 7.109 7.864 11,275,523 +0.63(+8.77%)
Aug 15, 2002 7.088 7.412 6.895 7.229 8,410,939 +0.23(+3.35%)
Aug 14, 2002 6.667 7.022 6.329 6.995 12,842,085 +0.39(+5.95%)
Aug 13, 2002 6.978 7.274 6.578 6.602 8,414,281 -0.42(-6.04%)
Aug 12, 2002 7.043 7.071 6.809 7.026 5,811,020 +0.06(+0.84%)
Aug 07, 2002 7.198 7.411 6.585 6.967 10,030,123 +0.03(+0.40%)
Aug 06, 2002 6.964 7.188 6.891 6.940 12,721,415 +0.23(+3.44%)
Aug 05, 2002 7.119 7.309 6.602 6.709 13,072,403 -0.53(-7.38%)
Aug 02, 2002 7.243 7.295 6.947 7.243 20,757,650 +0.00(+0.05%)
Aug 01, 2002 7.598 7.633 7.119 7.240 10,423,607 -0.35(-4.63%)
Jul 31, 2002 7.498 7.670 7.353 7.591 9,164,257 -0.07(-0.90%)
Jul 30, 2002 7.726 7.946 7.588 7.660 12,511,113 -0.14(-1.77%)
Jul 29, 2002 7.553 7.936 7.338 7.798 9,896,525 +0.46(+6.20%)
Jul 26, 2002 7.615 7.702 7.164 7.343 9,502,905 -0.03(-0.42%)
Jul 25, 2002 7.836 8.084 7.095 7.374 19,286,334 -0.84(-10.28%)
Jul 24, 2002 7.719 8.253 7.602 8.219 13,506,542 +0.43(+5.58%)
Jul 23, 2002 8.246 8.491 7.774 7.784 17,228,122 -0.47(-5.72%)
Jul 22, 2002 8.584 8.825 8.015 8.257 11,199,695 -0.42(-4.88%)
Jul 19, 2002 8.791 8.853 8.577 8.681 8,948,443 -0.46(-5.05%)
Jul 17, 2002 9.415 9.501 8.756 9.143 13,732,027 +0.76(+9.09%)
Jul 12, 2002 8.777 8.818 8.243 8.381 9,764,997 -0.23(-2.68%)
Jul 11, 2002 8.032 8.653 7.908 8.612 20,281,862 +0.54(+6.75%)
Jul 10, 2002 8.884 8.894 7.839 8.067 27,092,762 -0.74(-8.45%)
Jul 09, 2002 9.287 9.346 8.774 8.812 9,907,713 -0.48(-5.12%)
Jul 08, 2002 9.494 9.791 9.118 9.287 10,741,091 -0.21(-2.19%)
Jul 05, 2002 8.946 9.511 8.925 9.494 4,474,947 +0.73(+8.30%)
Jul 04, 2002 8.377 8.863 8.146 8.767 11,190,703 +0.00(+0.00%)
Jul 03, 2002 8.377 8.863 8.146 8.767 11,169,528 +0.31(+3.67%)
Jul 02, 2002 8.853 8.867 8.088 8.457 14,028,191 -0.41(-4.59%)
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.