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
Diodes Inc
(NQ:
DIOD
)
73.57
+1.14 (+1.57%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 24, 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 (%)
Feb 28, 2003
0.8999
0.9157
0.8805
0.8928
53,325
-0.02(-2.49%)
Feb 27, 2003
0.9086
0.9157
0.8867
0.9157
68,850
+0.01(+0.87%)
Feb 26, 2003
0.8867
0.9078
0.8700
0.9078
142,762
+0.03(+3.30%)
Feb 25, 2003
0.8832
0.8832
0.8726
0.8788
59,400
-0.00(-0.50%)
Feb 24, 2003
0.8814
0.8964
0.8797
0.8832
81,000
+0.00(+0.10%)
Feb 21, 2003
0.8656
0.8946
0.8525
0.8823
100,575
+0.01(+1.52%)
Feb 20, 2003
0.8428
0.8797
0.8402
0.8691
181,237
+0.03(+3.56%)
Feb 19, 2003
0.8718
0.8718
0.8340
0.8393
77,962
-0.02(-2.35%)
Feb 18, 2003
0.8419
0.9069
0.8419
0.8595
102,600
+0.02(+1.99%)
Feb 14, 2003
0.9086
0.9086
0.8226
0.8427
143,100
-0.06(-6.90%)
Feb 13, 2003
1.010
1.010
0.8955
0.9051
139,387
-0.10(-9.64%)
Feb 12, 2003
1.010
1.010
0.9991
1.002
33,750
-0.00(-0.43%)
Feb 11, 2003
1.010
1.010
0.9964
1.006
42,862
-0.00(-0.35%)
Feb 10, 2003
1.034
1.034
1.010
1.010
32,400
-0.02(-1.54%)
Feb 07, 2003
1.057
1.057
0.9964
1.025
84,375
+0.01(+0.69%)
Feb 06, 2003
1.032
1.075
1.018
1.018
102,262
-0.00(-0.30%)
Feb 05, 2003
1.032
1.062
1.018
1.021
188,325
-0.01(-0.56%)
Feb 04, 2003
1.057
1.075
1.020
1.027
122,850
+0.01(+1.39%)
Feb 03, 2003
1.010
1.014
1.010
1.013
24,300
-0.00(-0.09%)
Jan 31, 2003
1.021
1.021
0.9798
1.014
38,137
-0.01(-0.52%)
Jan 30, 2003
1.018
1.023
1.009
1.019
20,587
+0.00(+0.09%)
Jan 29, 2003
1.005
1.023
1.005
1.018
30,037
+0.01(+1.40%)
Jan 28, 2003
1.010
1.023
0.9833
1.004
63,112
+0.00(+0.00%)
Jan 27, 2003
1.022
1.025
0.9850
1.004
37,125
-0.03(-2.56%)
Jan 24, 2003
1.032
1.036
0.9745
1.031
54,337
-0.01(-0.68%)
Jan 23, 2003
1.041
1.041
1.032
1.038
16,200
-0.00(-0.34%)
Jan 22, 2003
1.051
1.054
1.040
1.041
19,912
-0.02(-2.06%)
Jan 21, 2003
1.087
1.106
1.058
1.063
74,587
-0.02(-1.54%)
Jan 17, 2003
1.054
1.084
1.026
1.080
67,837
+0.01(+0.90%)
Jan 16, 2003
0.9323
1.075
0.9315
1.070
183,937
+0.08(+7.88%)
Jan 15, 2003
0.9130
0.9920
0.8867
0.9920
123,525
+0.06(+6.25%)
Jan 14, 2003
0.9130
0.9394
0.9130
0.9337
39,487
-0.02(-1.71%)
Jan 13, 2003
0.9139
0.9639
0.9130
0.9499
106,312
+0.02(+2.27%)
Jan 10, 2003
0.9130
0.9508
0.9078
0.9288
27,000
+0.02(+1.93%)
Jan 09, 2003
0.8972
0.9262
0.8964
0.9113
74,925
-0.02(-1.80%)
Jan 08, 2003
0.9569
0.9622
0.8911
0.9280
163,012
-0.06(-5.79%)
Jan 07, 2003
0.9244
0.9877
0.9244
0.9850
93,487
+0.07(+7.37%)
Jan 06, 2003
0.8955
0.9218
0.8955
0.9174
48,937
+0.03(+2.96%)
Jan 03, 2003
0.8691
0.8911
0.8577
0.8911
20,587
+0.04(+5.07%)
Jan 02, 2003
0.8437
0.8481
0.8419
0.8481
24,975
+0.00(+0.52%)
Dec 31, 2002
0.8428
0.8718
0.8428
0.8437
61,425
-0.42(-33.05%)
Dec 27, 2002
1.317
1.342
1.254
1.260
18,562
+0.01(+0.53%)
Dec 26, 2002
1.291
1.318
1.254
1.254
43,875
-0.04(-3.15%)
Dec 24, 2002
1.304
1.304
1.293
1.294
6,412
+0.00(+0.10%)
Dec 23, 2002
1.337
1.317
1.317
1.293
12,825
-0.04(-2.96%)
Dec 20, 2002
1.337
1.343
1.317
1.333
57,037
+0.03(+1.92%)
Dec 19, 2002
1.160
1.367
1.160
1.308
118,462
+0.12(+10.32%)
Dec 18, 2002
1.273
1.273
1.163
1.185
67,500
-0.07(-5.76%)
Dec 17, 2002
1.301
1.305
1.258
1.258
21,262
-0.06(-4.30%)
Dec 16, 2002
1.324
1.337
1.281
1.314
30,712
-0.01(-0.71%)
Dec 13, 2002
1.326
1.326
1.323
1.323
3,375
-0.02(-1.27%)
Dec 12, 2002
1.325
1.340
1.325
1.340
15,862
-0.00(-0.20%)
Dec 11, 2002
1.342
1.343
1.342
1.343
7,762
+0.00(+0.29%)
Dec 10, 2002
1.304
1.342
1.291
1.339
21,937
+0.04(+3.01%)
Dec 09, 2002
1.352
1.353
1.267
1.300
31,387
-0.05(-3.96%)
Dec 06, 2002
1.381
1.381
1.339
1.354
73,912
-0.03(-2.00%)
Dec 05, 2002
1.334
1.383
1.333
1.381
28,350
+0.05(+3.66%)
Dec 04, 2002
1.345
1.356
1.333
1.333
21,600
-0.02(-1.27%)
Dec 03, 2002
1.414
1.416
1.342
1.350
50,287
-0.01(-0.49%)
Dec 02, 2002
1.451
1.481
1.356
1.356
110,700
-0.08(-5.32%)
Nov 29, 2002
1.431
1.437
1.370
1.433
28,687
+0.05(+3.71%)
Nov 27, 2002
1.338
1.381
1.338
1.381
55,012
+0.05(+3.76%)
Nov 26, 2002
1.355
1.355
1.329
1.331
17,887
-0.01(-0.88%)
Nov 25, 2002
1.409
1.409
1.323
1.343
51,637
-0.01(-0.50%)
Nov 22, 2002
1.406
1.445
1.338
1.350
75,262
-0.06(-4.01%)
Nov 21, 2002
1.330
1.406
1.330
1.406
216,675
+0.08(+5.72%)
Nov 20, 2002
1.296
1.341
1.255
1.330
77,962
+0.04(+3.28%)
Nov 19, 2002
1.297
1.297
1.219
1.288
18,900
+0.07(+5.39%)
Nov 18, 2002
1.218
1.296
1.218
1.222
21,600
-0.01(-0.96%)
Nov 15, 2002
1.213
1.234
1.213
1.234
4,387
+0.02(+1.85%)
Nov 14, 2002
1.234
1.235
1.212
1.212
36,787
+0.00(+0.00%)
Nov 13, 2002
1.208
1.225
1.208
1.212
5,400
-0.00(-0.32%)
Nov 12, 2002
1.213
1.223
1.210
1.215
12,487
+0.00(+0.33%)
Nov 11, 2002
1.208
1.213
1.205
1.212
34,425
+0.00(+0.33%)
Nov 08, 2002
1.308
1.308
1.198
1.208
36,787
-0.04(-3.37%)
Nov 07, 2002
1.285
1.315
1.250
1.250
49,612
-0.05(-3.66%)
Nov 06, 2002
1.208
1.317
1.208
1.297
57,712
+0.07(+5.91%)
Nov 05, 2002
1.225
1.291
1.208
1.225
34,087
-0.03(-2.00%)
Nov 04, 2002
1.172
1.250
1.171
1.250
62,775
+0.06(+5.21%)
Nov 01, 2002
1.160
1.203
1.160
1.188
5,737
+0.00(+0.22%)
Oct 31, 2002
1.197
1.205
1.159
1.185
27,000
-0.01(-0.99%)
Oct 30, 2002
1.165
1.215
1.165
1.197
32,676
+0.03(+2.94%)
Oct 29, 2002
1.122
1.181
1.122
1.163
22,855
-0.02(-1.44%)
Oct 28, 2002
1.185
1.209
1.119
1.180
27,675
-0.04(-2.93%)
Oct 25, 2002
1.177
1.235
1.159
1.215
46,578
+0.06(+5.49%)
Oct 24, 2002
1.152
1.152
1.113
1.152
100,497
-0.00(-0.01%)
Oct 23, 2002
1.125
1.152
1.056
1.152
22,950
+0.03(+2.46%)
Oct 22, 2002
1.184
1.184
1.055
1.125
28,309
-0.06(-5.11%)
Oct 21, 2002
1.202
1.208
1.185
1.185
32,065
-0.02(-1.64%)
Oct 18, 2002
1.205
1.238
1.187
1.205
37,462
+0.00(+0.00%)
Oct 17, 2002
1.134
1.205
1.131
1.205
49,889
+0.08(+7.02%)
Oct 16, 2002
1.080
1.126
1.080
1.126
22,950
+0.01(+1.18%)
Oct 15, 2002
1.047
1.126
1.047
1.113
56,700
+0.10(+9.73%)
Oct 14, 2002
0.9218
1.034
0.9217
1.014
45,225
+0.13(+14.77%)
Oct 11, 2002
0.8283
0.8876
0.8283
0.8836
166,050
+0.04(+5.17%)
Oct 10, 2002
0.8414
0.8415
0.7993
0.8402
24,300
+0.03(+4.25%)
Oct 09, 2002
0.8204
0.8217
0.8034
0.8059
2,362
-0.04(-4.37%)
Oct 08, 2002
0.8099
0.8428
0.8046
0.8428
11,475
+0.00(+0.16%)
Oct 07, 2002
0.8691
0.8705
0.8099
0.8415
8,100
-0.03(-3.33%)
Oct 04, 2002
0.9218
0.9218
0.8665
0.8705
26,473
-0.06(-6.37%)
Oct 03, 2002
0.9219
0.9297
0.9086
0.9297
25,312
+0.00(+0.00%)
Oct 02, 2002
0.9352
0.9363
0.8691
0.9297
35,437
-0.02(-2.62%)
Oct 01, 2002
0.9613
0.9614
0.9218
0.9547
43,183
-0.01(-0.69%)
Sep 30, 2002
1.002
1.007
0.9613
0.9613
19,237
-0.05(-5.19%)
Sep 27, 2002
1.007
1.014
1.007
1.014
8,437
+0.00(+0.26%)
Sep 26, 2002
1.002
1.011
1.001
1.011
4,725
-0.00(-0.39%)
Sep 25, 2002
0.9942
1.021
0.9942
1.015
8,100
+0.02(+2.12%)
Sep 24, 2002
1.009
1.009
0.9942
0.9942
16,200
-0.01(-0.66%)
Sep 23, 2002
0.9956
1.020
0.9956
1.001
11,772
+0.00(+0.00%)
Sep 20, 2002
1.018
1.026
1.001
1.001
16,200
-0.03(-3.19%)
Sep 19, 2002
1.018
1.039
1.018
1.034
22,950
+0.02(+1.53%)
Sep 18, 2002
1.036
1.039
1.018
1.018
1,687
-0.02(-2.14%)
Sep 17, 2002
1.047
1.054
1.021
1.040
14,175
-0.03(-2.69%)
Sep 16, 2002
1.150
1.150
1.038
1.069
59,737
-0.06(-5.37%)
Sep 13, 2002
1.118
1.130
1.060
1.130
32,062
-0.00(-0.22%)
Sep 12, 2002
1.052
1.151
1.052
1.132
68,175
+0.08(+7.63%)
Sep 11, 2002
1.055
1.055
1.052
1.052
3,375
+0.01(+0.50%)
Sep 10, 2002
1.046
1.054
1.027
1.047
22,612
-0.00(-0.02%)
Sep 09, 2002
1.100
1.100
0.8863
1.047
42,862
-0.07(-6.12%)
Sep 06, 2002
1.100
1.126
1.093
1.115
83,025
+0.01(+0.89%)
Sep 05, 2002
1.107
1.107
1.080
1.106
49,275
-0.00(-0.26%)
Sep 04, 2002
1.134
1.134
1.106
1.108
67,500
-0.02(-1.90%)
Sep 03, 2002
1.179
1.179
1.119
1.130
128,587
-0.06(-4.66%)
Aug 30, 2002
1.185
1.185
1.152
1.185
111,712
-0.00(-0.01%)
Aug 29, 2002
1.187
1.198
1.185
1.185
26,325
-0.01(-1.10%)
Aug 28, 2002
1.159
1.212
1.159
1.198
4,725
-0.05(-3.70%)
Aug 27, 2002
1.173
1.250
1.173
1.244
12,825
+0.02(+1.59%)
Aug 26, 2002
1.230
1.250
1.198
1.225
9,787
-0.01(-1.05%)
Aug 23, 2002
1.213
1.262
1.152
1.238
5,028,750
-0.00(-0.20%)
Aug 22, 2002
1.218
1.251
1.172
1.240
71,212
+0.00(+0.10%)
Aug 21, 2002
1.210
1.291
1.210
1.239
197,437
+0.03(+2.85%)
Aug 20, 2002
1.193
1.212
1.185
1.205
81,374
+0.05(+3.98%)
Aug 16, 2002
1.104
1.159
1.104
1.159
54,337
+0.01(+0.69%)
Aug 15, 2002
1.121
1.152
1.088
1.151
32,062
+0.02(+1.63%)
Aug 14, 2002
1.119
1.146
1.106
1.133
65,137
+0.01(+1.18%)
Aug 13, 2002
1.119
1.132
1.100
1.119
70,875
+0.01(+0.94%)
Aug 12, 2002
1.108
1.119
1.106
1.109
133,650
-0.01(-1.06%)
Aug 07, 2002
1.146
1.146
1.121
1.121
28,687
-0.04(-3.61%)
Aug 06, 2002
1.154
1.185
1.127
1.163
55,687
+0.00(+0.11%)
Aug 05, 2002
1.152
1.167
1.119
1.161
128,250
-0.00(-0.11%)
Aug 02, 2002
1.152
1.163
1.152
1.163
18,900
+0.01(+0.68%)
Aug 01, 2002
1.178
1.178
1.155
1.155
66,825
-0.02(-1.47%)
Jul 31, 2002
1.093
1.197
1.067
1.172
192,037
+0.12(+11.26%)
Jul 30, 2002
1.026
1.054
0.9903
1.054
16,875
+0.07(+6.82%)
Jul 29, 2002
0.8955
1.066
0.8955
0.9862
58,725
+0.05(+5.64%)
Jul 26, 2002
0.9366
0.9366
0.8770
0.9335
22,612
-0.03(-3.52%)
Jul 25, 2002
0.9310
0.9942
0.9231
0.9676
810,000
-0.02(-2.03%)
Jul 24, 2002
0.9455
0.9877
0.9310
0.9877
34,425
+0.03(+3.59%)
Jul 23, 2002
0.9574
0.9811
0.9455
0.9534
92,137
-0.07(-6.70%)
Jul 22, 2002
1.063
1.086
0.9613
1.022
48,600
-0.08(-7.28%)
Jul 19, 2002
1.127
1.133
1.080
1.102
33,075
-0.03(-2.91%)
Jul 17, 2002
1.146
1.159
1.126
1.135
56,362
+0.02(+1.89%)
Jul 12, 2002
1.117
1.117
1.114
1.114
20,587
+0.00(+0.12%)
Jul 11, 2002
1.127
1.130
1.106
1.113
12,487
-0.02(-1.86%)
Jul 10, 2002
1.106
1.152
1.106
1.134
15,525
+0.02(+1.50%)
Jul 09, 2002
1.171
1.171
1.117
1.117
21,262
-0.05(-4.58%)
Jul 08, 2002
1.121
1.171
1.121
1.171
15,525
+0.05(+4.45%)
Jul 05, 2002
1.119
1.152
1.119
1.121
6,750
+0.00(+0.13%)
Jul 04, 2002
1.113
1.119
1.089
1.119
42,187
+0.00(+0.00%)
Jul 03, 2002
1.113
1.119
1.089
1.119
42,187
+0.01(+0.84%)
Jul 02, 2002
1.122
1.122
1.082
1.110
29,362
-0.01(-1.30%)
Jul 01, 2002
1.184
1.184
1.122
1.125
12,487
+0.00(+0.12%)
Jun 28, 2002
1.119
1.152
1.106
1.123
27,000
-0.03(-2.50%)
Jun 27, 2002
1.129
1.205
1.106
1.152
26,662
+0.05(+4.78%)
Jun 26, 2002
1.106
1.133
1.100
1.100
44,212
-0.02(-1.88%)
Jun 25, 2002
1.126
1.198
1.119
1.121
25,987
-0.04(-3.18%)
Jun 21, 2002
1.230
1.230
1.181
1.157
20,925
-0.02(-1.79%)
Jun 20, 2002
1.218
1.218
1.179
1.179
15,525
-0.04(-3.24%)
Jun 19, 2002
1.238
1.263
1.204
1.218
21,937
+0.01(+0.43%)
Jun 18, 2002
1.193
1.235
1.193
1.213
23,625
+0.02(+1.77%)
Jun 17, 2002
1.218
1.218
1.187
1.192
27,000
+0.01(+0.56%)
Jun 14, 2002
1.193
1.225
1.180
1.185
28,350
-0.01(-0.99%)
Jun 12, 2002
1.134
1.200
1.127
1.197
46,575
+0.06(+5.33%)
Jun 11, 2002
1.185
1.205
1.121
1.136
64,800
-0.07(-5.68%)
Jun 10, 2002
1.028
1.205
1.015
1.205
189,337
+0.14(+13.67%)
Jun 07, 2002
0.9824
1.060
0.8902
1.060
88,087
+0.08(+7.76%)
Jun 06, 2002
1.068
1.070
0.9258
0.9837
80,325
-0.08(-7.80%)
Jun 05, 2002
1.106
1.152
1.067
1.067
17,212
-0.04(-3.67%)
May 31, 2002
1.101
1.146
1.089
1.107
18,562
-0.03(-2.21%)
May 28, 2002
1.188
1.192
1.130
1.133
15,525
-0.07(-5.91%)
May 27, 2002
1.205
1.213
1.189
1.204
14,175
+0.00(+0.00%)
May 24, 2002
1.205
1.213
1.189
1.204
14,175
-0.02(-1.72%)
May 23, 2002
1.184
1.238
1.175
1.225
31,387
+0.04(+3.45%)
May 22, 2002
1.160
1.168
1.160
1.184
15,862
+0.01(+0.56%)
May 21, 2002
1.192
1.200
1.159
1.177
52,650
-0.02(-1.87%)
May 20, 2002
1.238
1.239
1.159
1.200
24,975
-0.04(-3.09%)
May 17, 2002
1.218
1.267
1.160
1.238
41,512
-0.01(-1.05%)
May 16, 2002
1.185
1.269
1.179
1.251
160,650
+0.08(+6.38%)
May 15, 2002
1.181
1.185
1.129
1.176
91,800
-0.02(-1.54%)
May 14, 2002
1.190
1.198
1.176
1.194
74,250
+0.04(+3.09%)
May 13, 2002
1.096
1.172
1.096
1.159
45,900
+0.05(+4.49%)
May 10, 2002
1.135
1.145
1.087
1.109
27,337
-0.05(-4.32%)
May 09, 2002
1.126
1.184
1.113
1.159
34,762
+0.03(+2.92%)
May 08, 2002
1.089
1.128
1.088
1.126
28,350
-0.00(-0.35%)
May 07, 2002
1.142
1.142
1.119
1.130
23,625
+0.02(+2.14%)
May 06, 2002
1.140
1.142
1.073
1.106
25,987
-0.04(-3.11%)
May 03, 2002
1.167
1.169
1.142
1.142
6,750
-0.03(-2.27%)
May 02, 2002
1.136
1.192
1.136
1.168
34,762
+0.03(+2.80%)
May 01, 2002
1.064
1.136
1.064
1.136
31,725
+0.07(+6.81%)
Apr 30, 2002
1.060
1.088
1.055
1.064
16,537
+0.01(+1.00%)
Apr 29, 2002
1.067
1.093
1.054
1.054
41,850
-0.02(-1.84%)
Apr 26, 2002
1.086
1.086
1.060
1.073
12,825
-0.02(-1.81%)
Apr 25, 2002
1.123
1.123
1.093
1.093
14,512
-0.03(-2.70%)
Apr 24, 2002
1.126
1.126
1.119
1.123
1,350
+0.01(+0.96%)
Apr 23, 2002
1.114
1.142
1.106
1.113
9,112
+0.01(+0.69%)
Apr 22, 2002
1.089
1.156
1.089
1.105
1,012
+0.00(+0.24%)
Apr 19, 2002
1.117
1.159
1.073
1.102
38,137
-0.01(-1.29%)
Apr 18, 2002
1.139
1.148
1.086
1.117
28,350
-0.01(-0.82%)
Apr 17, 2002
1.063
1.126
1.063
1.126
21,600
+0.03(+2.64%)
Apr 16, 2002
1.104
1.106
1.086
1.097
9,787
+0.00(+0.24%)
Apr 15, 2002
1.062
1.094
1.047
1.094
17,550
+0.03(+3.10%)
Apr 12, 2002
1.107
1.109
1.061
1.061
7,425
-0.04(-4.05%)
Apr 11, 2002
1.050
1.106
1.050
1.106
9,112
+0.03(+2.44%)
Apr 10, 2002
1.055
1.093
1.040
1.080
121,500
+0.01(+0.74%)
Apr 09, 2002
1.079
1.079
1.047
1.072
8,100
+0.01(+1.24%)
Apr 08, 2002
1.059
1.067
1.047
1.059
47,250
-0.01(-0.62%)
Apr 05, 2002
1.086
1.107
1.054
1.065
37,125
-0.05(-4.80%)
Apr 04, 2002
1.059
1.119
1.056
1.119
22,612
+0.06(+5.95%)
Apr 03, 2002
1.059
1.068
1.056
1.056
12,150
-0.00(-0.37%)
Apr 02, 2002
1.055
1.086
1.055
1.060
45,900
-0.02(-1.83%)
Apr 01, 2002
1.064
1.080
1.054
1.080
33,750
+0.01(+1.30%)
Mar 29, 2002
1.058
1.106
1.056
1.066
69,187
+0.00(+0.00%)
Mar 28, 2002
1.058
1.106
1.056
1.066
69,187
+0.00(+0.06%)
Mar 27, 2002
1.072
1.075
1.055
1.065
19,912
+0.01(+0.87%)
Mar 26, 2002
1.060
1.064
1.055
1.056
24,975
-0.00(-0.37%)
Mar 25, 2002
1.073
1.075
1.060
1.060
15,187
+0.01(+0.62%)
Mar 22, 2002
1.060
1.061
1.054
1.054
105,300
-0.01(-0.74%)
Mar 21, 2002
1.093
1.093
1.060
1.061
16,200
-0.02(-2.07%)
Mar 20, 2002
1.040
1.086
1.040
1.084
183,262
+0.04(+3.52%)
Mar 19, 2002
1.060
1.060
1.042
1.047
116,100
-0.01(-1.37%)
Mar 18, 2002
1.061
1.085
1.061
1.061
32,737
+0.00(+0.00%)
Mar 15, 2002
1.047
1.067
1.047
1.061
65,812
+0.00(+0.10%)
Mar 14, 2002
1.047
1.067
1.047
1.060
20,250
+0.01(+1.28%)
Mar 13, 2002
1.060
1.061
1.047
1.047
7,425
-0.07(-6.36%)
Mar 12, 2002
1.088
1.118
1.052
1.118
32,737
+0.00(+0.14%)
Mar 11, 2002
1.073
1.165
1.073
1.116
52,312
+0.04(+4.02%)
Mar 08, 2002
1.054
1.098
1.054
1.073
28,012
+0.02(+1.87%)
Mar 07, 2002
1.039
1.086
1.034
1.054
69,187
+0.05(+5.26%)
Mar 06, 2002
0.9877
1.027
0.9626
1.001
41,175
+0.01(+0.93%)
Mar 05, 2002
0.9653
1.013
0.9653
0.9916
36,112
+0.04(+3.86%)
Mar 04, 2002
0.9666
0.9877
0.9547
0.9547
35,100
+0.01(+1.40%)
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.