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
)
60.12
-1.29 (-2.10%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Sep 20, 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
4.192
4.334
4.192
4.300
194,175
+0.08(+1.87%)
Mar 30, 2004
4.174
4.286
4.174
4.221
135,450
-0.05(-1.20%)
Mar 29, 2004
4.217
4.298
4.176
4.273
204,750
+0.09(+2.22%)
Mar 26, 2004
4.276
4.298
4.178
4.180
86,400
-0.09(-2.13%)
Mar 25, 2004
4.085
4.294
4.057
4.271
343,800
+0.23(+5.67%)
Mar 24, 2004
4.134
4.168
3.980
4.041
240,975
-0.12(-2.90%)
Mar 23, 2004
4.091
4.196
3.972
4.162
301,725
+0.12(+3.03%)
Mar 22, 2004
4.045
4.127
3.951
4.040
300,825
-0.05(-1.26%)
Mar 19, 2004
4.148
4.209
4.049
4.091
144,450
-0.07(-1.76%)
Mar 18, 2004
4.207
4.334
4.103
4.164
205,425
-0.14(-3.26%)
Mar 17, 2004
4.411
4.415
4.231
4.304
207,225
+0.02(+0.46%)
Mar 16, 2004
4.531
4.593
4.207
4.284
243,675
-0.03(-0.73%)
Mar 15, 2004
4.346
4.543
4.148
4.316
92,700
-0.15(-3.36%)
Mar 12, 2004
4.332
4.571
4.288
4.466
158,850
+0.13(+3.10%)
Mar 11, 2004
4.119
4.425
4.119
4.332
253,800
+0.14(+3.44%)
Mar 10, 2004
4.198
4.318
3.951
4.188
253,800
-0.04(-0.89%)
Mar 09, 2004
4.162
4.280
4.162
4.225
353,925
+0.04(+0.94%)
Mar 08, 2004
4.346
4.383
4.186
4.186
302,175
-0.19(-4.25%)
Mar 05, 2004
4.361
4.480
4.346
4.371
92,250
-0.00(-0.05%)
Mar 04, 2004
4.419
4.435
4.346
4.373
67,725
-0.08(-1.69%)
Mar 03, 2004
4.425
4.496
4.365
4.448
67,275
-0.04(-0.97%)
Mar 02, 2004
4.506
4.693
4.472
4.492
160,200
-0.18(-3.85%)
Mar 01, 2004
4.427
4.675
4.425
4.672
115,425
+0.15(+3.37%)
Feb 27, 2004
4.198
4.520
4.198
4.520
208,125
+0.32(+7.52%)
Feb 26, 2004
4.395
4.478
4.203
4.203
172,800
-0.21(-4.70%)
Feb 25, 2004
4.342
4.454
4.316
4.411
115,200
+0.07(+1.50%)
Feb 24, 2004
4.488
4.583
4.290
4.346
350,550
-0.21(-4.68%)
Feb 23, 2004
4.659
4.691
4.504
4.559
444,375
+0.04(+0.79%)
Feb 20, 2004
4.559
4.729
4.458
4.523
117,000
-0.17(-3.58%)
Feb 19, 2004
4.737
4.796
4.691
4.691
243,450
+0.02(+0.42%)
Feb 18, 2004
4.689
4.725
4.593
4.672
86,400
+0.05(+1.07%)
Feb 17, 2004
4.458
4.626
4.458
4.622
141,975
+0.18(+4.00%)
Feb 13, 2004
4.552
4.652
4.444
4.444
109,125
-0.20(-4.30%)
Feb 12, 2004
4.662
4.715
4.565
4.644
74,925
-0.08(-1.80%)
Feb 11, 2004
4.751
4.751
4.567
4.729
108,900
-0.02(-0.37%)
Feb 10, 2004
4.681
4.747
4.543
4.747
68,850
+0.13(+2.74%)
Feb 09, 2004
4.919
4.958
4.620
4.620
119,025
-0.22(-4.61%)
Feb 06, 2004
4.606
4.919
4.523
4.843
392,400
+0.29(+6.29%)
Feb 05, 2004
4.434
4.642
4.415
4.557
382,950
+0.18(+4.14%)
Feb 04, 2004
4.346
4.593
4.330
4.376
190,125
-0.13(-2.80%)
Feb 03, 2004
4.322
4.616
4.168
4.502
552,150
+0.28(+6.64%)
Feb 02, 2004
4.326
4.328
4.154
4.221
264,600
-0.10(-2.42%)
Jan 30, 2004
4.425
4.482
4.201
4.326
226,125
-0.12(-2.67%)
Jan 29, 2004
4.498
4.581
4.134
4.444
462,150
-0.03(-0.75%)
Jan 28, 2004
4.500
4.810
4.464
4.478
323,550
-0.04(-0.83%)
Jan 27, 2004
4.681
4.685
4.458
4.516
124,875
-0.17(-3.63%)
Jan 26, 2004
5.007
5.007
4.504
4.685
256,950
-0.23(-4.70%)
Jan 23, 2004
4.873
5.037
4.834
4.917
163,800
-0.05(-1.07%)
Jan 22, 2004
4.998
5.037
4.889
4.970
230,400
+0.02(+0.44%)
Jan 21, 2004
4.800
5.037
4.778
4.948
297,900
+0.08(+1.58%)
Jan 20, 2004
5.039
5.325
4.770
4.871
377,100
-0.07(-1.40%)
Jan 16, 2004
4.741
4.964
4.492
4.940
423,000
+0.24(+5.08%)
Jan 15, 2004
4.849
4.849
4.488
4.701
430,447
-0.14(-2.98%)
Jan 14, 2004
4.877
4.877
4.739
4.845
221,960
-0.02(-0.48%)
Jan 13, 2004
4.926
4.938
4.780
4.869
310,783
+0.02(+0.36%)
Jan 12, 2004
4.845
4.934
4.709
4.851
466,551
+0.05(+1.03%)
Jan 09, 2004
4.672
4.830
4.593
4.802
345,593
+0.11(+2.36%)
Jan 08, 2004
4.628
4.759
4.413
4.691
668,009
+0.33(+7.52%)
Jan 07, 2004
4.346
4.444
4.207
4.363
1,005,837
+0.26(+6.46%)
Jan 06, 2004
3.755
4.156
3.755
4.099
651,600
+0.30(+7.79%)
Jan 05, 2004
3.783
3.842
3.755
3.802
225,000
+0.05(+1.26%)
Jan 02, 2004
3.800
3.830
3.753
3.755
34,425
+0.00(+0.05%)
Dec 31, 2003
3.915
3.915
3.739
3.753
137,925
-0.11(-2.81%)
Dec 30, 2003
3.852
3.921
3.852
3.862
176,991
+0.01(+0.20%)
Dec 29, 2003
3.791
3.889
3.791
3.854
137,317
+0.06(+1.61%)
Dec 26, 2003
3.765
3.802
3.751
3.793
16,206
-0.01(-0.16%)
Dec 24, 2003
3.729
3.802
3.718
3.799
12,127
+0.01(+0.16%)
Dec 23, 2003
3.753
3.816
3.716
3.793
101,589
+0.02(+0.52%)
Dec 22, 2003
3.783
3.802
3.654
3.773
77,798
-0.01(-0.26%)
Dec 19, 2003
3.939
3.939
3.684
3.783
117,459
-0.09(-2.20%)
Dec 18, 2003
3.753
3.880
3.716
3.868
70,114
+0.12(+3.32%)
Dec 17, 2003
3.680
3.769
3.623
3.743
342,191
+0.03(+0.80%)
Dec 16, 2003
3.660
3.775
3.567
3.714
448,006
+0.01(+0.21%)
Dec 15, 2003
3.769
3.951
3.646
3.706
176,922
-0.07(-1.83%)
Dec 12, 2003
3.812
3.842
3.753
3.775
80,676
+0.02(+0.58%)
Dec 11, 2003
3.759
3.797
3.676
3.753
119,099
-0.01(-0.16%)
Dec 10, 2003
3.672
3.804
3.670
3.759
223,933
+0.01(+0.16%)
Dec 09, 2003
3.743
3.808
3.696
3.753
136,523
+0.06(+1.60%)
Dec 08, 2003
3.905
3.907
3.654
3.694
241,843
-0.11(-2.86%)
Dec 05, 2003
3.720
3.901
3.654
3.802
274,209
+0.08(+2.23%)
Dec 04, 2003
4.188
4.296
3.676
3.720
491,672
-0.28(-7.06%)
Dec 03, 2003
4.148
4.227
4.000
4.002
563,314
+0.13(+3.42%)
Dec 02, 2003
4.049
4.061
3.838
3.870
310,689
-0.11(-2.88%)
Dec 01, 2003
4.049
4.148
3.874
3.984
186,189
-0.02(-0.40%)
Nov 28, 2003
3.889
4.047
3.803
4.000
78,369
+0.23(+6.02%)
Nov 26, 2003
3.702
3.887
3.664
3.773
241,222
+1.28(+51.32%)
Nov 25, 2003
2.547
2.583
2.432
2.493
216,918
-0.05(-2.00%)
Nov 24, 2003
2.437
2.550
2.373
2.544
130,464
+0.17(+6.94%)
Nov 21, 2003
2.335
2.408
2.335
2.379
117,183
+0.04(+1.65%)
Nov 20, 2003
2.411
2.411
2.283
2.341
241,781
-0.04(-1.62%)
Nov 19, 2003
2.419
2.449
2.285
2.379
500,819
-0.05(-2.10%)
Nov 18, 2003
2.558
2.571
2.414
2.430
269,402
-0.03(-1.14%)
Nov 17, 2003
2.485
2.592
2.427
2.458
251,451
-0.08(-3.11%)
Nov 14, 2003
2.612
2.672
2.449
2.537
548,579
-0.18(-6.47%)
Nov 13, 2003
2.581
2.799
2.555
2.713
696,846
+0.19(+7.37%)
Nov 12, 2003
2.327
2.528
2.327
2.527
612,893
+0.11(+4.65%)
Nov 11, 2003
2.449
2.485
2.356
2.414
319,936
-0.06(-2.55%)
Nov 10, 2003
2.522
2.537
2.457
2.477
313,544
-0.02(-0.98%)
Nov 07, 2003
2.634
2.678
2.388
2.502
1,503,468
-0.19(-6.95%)
Nov 06, 2003
2.590
2.694
2.524
2.689
915,688
+0.17(+6.91%)
Nov 05, 2003
2.277
2.577
2.261
2.515
1,010,930
+0.24(+10.45%)
Nov 04, 2003
2.151
2.296
2.151
2.277
573,324
+0.18(+8.44%)
Nov 03, 2003
2.063
2.129
2.062
2.100
68,077
+0.04(+1.74%)
Oct 31, 2003
2.051
2.092
2.045
2.064
76,369
-0.04(-1.92%)
Oct 30, 2003
2.167
2.167
2.167
2.104
38,812
-0.02(-1.03%)
Oct 29, 2003
2.091
2.149
2.061
2.126
115,684
+0.05(+2.41%)
Oct 28, 2003
1.977
2.086
1.953
2.076
158,625
+0.12(+6.29%)
Oct 27, 2003
1.814
1.953
1.814
1.953
82,687
+0.13(+6.97%)
Oct 24, 2003
1.892
1.905
1.765
1.826
213,637
-0.08(-4.15%)
Oct 23, 2003
1.931
1.949
1.905
1.905
78,300
-0.04(-1.99%)
Oct 22, 2003
1.999
2.024
1.944
1.944
91,462
-0.08(-4.03%)
Oct 21, 2003
2.133
2.133
2.025
2.025
66,605
-0.06(-2.66%)
Oct 20, 2003
2.089
2.151
2.068
2.081
155,925
-0.04(-1.82%)
Oct 17, 2003
2.073
2.145
2.048
2.119
82,890
-0.00(-0.21%)
Oct 16, 2003
2.087
2.126
2.067
2.124
95,546
+0.04(+1.77%)
Oct 15, 2003
2.042
2.160
2.019
2.087
257,914
+0.07(+3.35%)
Oct 14, 2003
1.997
2.098
1.997
2.019
108,951
+0.02(+0.88%)
Oct 13, 2003
2.016
2.050
1.976
2.002
110,163
-0.02(-0.87%)
Oct 10, 2003
2.018
2.019
1.954
2.019
45,805
+0.02(+0.79%)
Oct 09, 2003
1.958
2.014
1.954
2.003
104,037
+0.05(+2.56%)
Oct 08, 2003
1.992
1.992
1.953
1.953
60,071
-0.03(-1.59%)
Oct 07, 2003
1.991
1.993
1.939
1.985
80,622
+0.02(+1.16%)
Oct 06, 2003
1.944
1.990
1.901
1.962
164,767
+0.03(+1.64%)
Oct 03, 2003
1.888
1.940
1.873
1.931
120,038
+0.04(+2.28%)
Oct 02, 2003
1.887
1.916
1.852
1.888
62,677
+0.01(+0.61%)
Oct 01, 2003
1.795
1.888
1.777
1.876
88,668
+0.07(+3.78%)
Sep 30, 2003
1.872
1.887
1.764
1.808
70,841
-0.07(-3.96%)
Sep 29, 2003
1.873
1.916
1.800
1.882
133,801
+0.04(+2.00%)
Sep 26, 2003
1.852
1.886
1.835
1.845
90,770
-0.01(-0.38%)
Sep 25, 2003
1.845
1.874
1.835
1.852
59,514
+0.01(+0.48%)
Sep 24, 2003
1.958
2.045
1.844
1.844
137,477
-0.15(-7.53%)
Sep 23, 2003
1.957
2.005
1.949
1.994
83,986
+0.04(+1.89%)
Sep 22, 2003
1.949
2.009
1.931
1.957
175,763
-0.04(-2.03%)
Sep 19, 2003
1.928
1.997
1.923
1.997
45,562
+0.02(+1.20%)
Sep 18, 2003
1.942
1.996
1.923
1.974
86,140
-0.00(-0.09%)
Sep 17, 2003
1.926
1.975
1.862
1.975
169,870
+0.09(+5.04%)
Sep 16, 2003
1.773
1.901
1.773
1.880
262,669
+0.11(+6.09%)
Sep 15, 2003
1.775
1.791
1.757
1.773
119,475
-0.02(-1.03%)
Sep 12, 2003
1.765
1.808
1.719
1.791
150,525
-0.01(-0.83%)
Sep 11, 2003
1.796
1.807
1.778
1.806
73,575
-0.00(-0.05%)
Sep 10, 2003
1.826
1.836
1.802
1.807
101,250
-0.04(-2.05%)
Sep 09, 2003
1.866
1.873
1.837
1.845
123,525
-0.03(-1.36%)
Sep 08, 2003
1.906
1.906
1.852
1.870
177,862
-0.04(-1.84%)
Sep 05, 2003
1.888
1.931
1.888
1.905
125,317
-0.02(-1.27%)
Sep 04, 2003
1.903
1.931
1.870
1.930
98,887
+0.06(+3.33%)
Sep 03, 2003
1.962
1.962
1.848
1.867
101,925
-0.06(-3.32%)
Sep 02, 2003
1.844
1.956
1.824
1.931
174,487
+0.09(+5.06%)
Aug 29, 2003
1.814
1.850
1.791
1.838
45,225
+0.01(+0.82%)
Aug 28, 2003
1.848
1.894
1.803
1.823
127,912
-0.00(-0.14%)
Aug 27, 2003
1.825
1.851
1.793
1.826
92,475
+0.03(+1.71%)
Aug 26, 2003
1.744
1.795
1.727
1.795
124,200
+0.05(+2.82%)
Aug 25, 2003
1.792
1.800
1.646
1.746
116,100
-0.07(-3.91%)
Aug 22, 2003
1.774
1.905
1.760
1.817
316,237
+0.04(+2.44%)
Aug 21, 2003
1.756
1.799
1.739
1.774
82,687
+0.01(+0.78%)
Aug 20, 2003
1.790
1.802
1.747
1.760
59,400
-0.03(-1.67%)
Aug 19, 2003
1.757
1.799
1.744
1.790
83,362
-0.00(-0.20%)
Aug 18, 2003
1.762
1.794
1.703
1.794
65,137
+0.08(+4.50%)
Aug 15, 2003
1.715
1.765
1.652
1.716
43,537
-0.03(-1.91%)
Aug 14, 2003
1.699
1.753
1.634
1.750
96,525
+0.07(+4.13%)
Aug 13, 2003
1.588
1.706
1.588
1.680
299,025
+0.09(+5.45%)
Aug 12, 2003
1.646
1.680
1.584
1.594
111,712
-0.07(-4.27%)
Aug 11, 2003
1.702
1.702
1.582
1.665
78,300
-0.02(-1.20%)
Aug 08, 2003
1.650
1.696
1.580
1.685
125,550
+0.02(+0.95%)
Aug 07, 2003
1.776
1.825
1.593
1.669
218,362
-0.14(-7.58%)
Aug 06, 2003
1.652
1.868
1.652
1.806
214,312
+0.08(+4.90%)
Aug 05, 2003
1.634
1.758
1.634
1.722
160,987
+0.05(+3.16%)
Aug 04, 2003
1.644
1.712
1.642
1.669
208,237
-0.05(-2.81%)
Aug 01, 2003
1.739
1.800
1.598
1.717
184,950
-0.07(-3.88%)
Jul 31, 2003
1.766
1.867
1.716
1.787
245,362
+0.02(+1.09%)
Jul 30, 2003
1.689
1.842
1.689
1.767
296,662
-0.01(-0.74%)
Jul 29, 2003
1.893
1.973
1.553
1.780
665,212
-0.09(-4.79%)
Jul 28, 2003
1.778
1.920
1.778
1.870
235,237
+0.05(+2.65%)
Jul 25, 2003
1.809
1.942
1.800
1.822
178,875
-0.03(-1.52%)
Jul 24, 2003
1.892
2.031
1.778
1.850
282,825
-0.12(-6.15%)
Jul 23, 2003
1.909
2.028
1.880
1.971
189,000
+0.04(+2.05%)
Jul 22, 2003
1.880
2.013
1.852
1.931
195,412
+0.05(+2.80%)
Jul 21, 2003
1.857
1.931
1.771
1.879
138,375
-0.04(-1.88%)
Jul 18, 2003
1.823
1.957
1.822
1.915
261,562
+0.07(+3.86%)
Jul 17, 2003
1.758
1.857
1.717
1.844
249,412
-0.06(-3.36%)
Jul 16, 2003
2.103
2.103
1.758
1.908
578,475
-0.20(-9.31%)
Jul 15, 2003
2.077
2.131
2.048
2.103
174,150
-0.01(-0.50%)
Jul 14, 2003
1.952
2.186
1.952
2.114
325,350
+0.10(+4.97%)
Jul 11, 2003
1.980
2.014
1.966
2.014
20,587
+0.03(+1.73%)
Jul 10, 2003
2.103
2.107
1.927
1.980
224,775
-0.10(-4.93%)
Jul 09, 2003
1.980
2.100
1.971
2.082
602,775
+0.09(+4.64%)
Jul 08, 2003
1.888
2.006
1.887
1.990
393,525
+0.07(+3.75%)
Jul 07, 2003
1.742
1.931
1.742
1.918
436,725
+0.13(+7.54%)
Jul 03, 2003
1.673
1.810
1.672
1.784
181,237
+0.03(+1.59%)
Jul 02, 2003
1.656
1.780
1.656
1.756
392,175
+0.08(+4.82%)
Jul 01, 2003
1.663
1.686
1.632
1.675
342,225
-0.01(-0.47%)
Jun 30, 2003
1.726
1.726
1.646
1.683
566,662
-0.01(-0.36%)
Jun 27, 2003
1.669
1.744
1.668
1.689
172,462
-0.03(-1.59%)
Jun 26, 2003
1.770
1.771
1.672
1.716
128,925
-0.05(-2.69%)
Jun 25, 2003
1.658
1.779
1.655
1.764
202,837
+0.10(+6.07%)
Jun 24, 2003
1.571
1.671
1.571
1.663
208,237
-0.01(-0.68%)
Jun 23, 2003
1.580
1.701
1.528
1.674
462,037
-0.03(-1.65%)
Jun 20, 2003
1.751
1.839
1.665
1.702
171,112
-0.09(-5.09%)
Jun 19, 2003
1.826
1.844
1.751
1.794
110,362
-0.01(-0.58%)
Jun 18, 2003
1.870
1.887
1.734
1.804
145,800
-0.03(-1.58%)
Jun 17, 2003
1.822
1.844
1.767
1.833
375,975
+0.10(+5.72%)
Jun 16, 2003
1.857
1.857
1.646
1.734
419,175
-0.11(-5.82%)
Jun 13, 2003
1.868
1.926
1.795
1.841
269,662
-0.05(-2.65%)
Jun 12, 2003
1.782
1.925
1.747
1.891
247,050
+0.14(+7.81%)
Jun 11, 2003
1.813
1.813
1.712
1.754
209,925
-0.03(-1.73%)
Jun 10, 2003
1.644
1.800
1.644
1.785
158,962
+0.09(+5.34%)
Jun 09, 2003
1.715
1.737
1.637
1.694
205,537
-0.03(-1.73%)
Jun 06, 2003
1.751
1.813
1.701
1.724
302,400
-0.03(-1.90%)
Jun 05, 2003
1.808
1.814
1.598
1.758
449,550
-0.01(-0.60%)
Jun 04, 2003
1.712
1.792
1.686
1.768
552,825
+0.04(+2.55%)
Jun 03, 2003
1.712
1.729
1.668
1.724
666,225
+0.03(+1.60%)
Jun 02, 2003
1.580
1.751
1.580
1.697
650,362
+0.14(+8.72%)
May 30, 2003
1.557
1.561
1.514
1.561
195,412
+0.01(+0.68%)
May 29, 2003
1.563
1.580
1.548
1.550
270,000
-0.01(-0.33%)
May 28, 2003
1.528
1.563
1.518
1.556
158,625
+0.04(+2.30%)
May 27, 2003
1.414
1.521
1.406
1.521
245,362
+0.05(+3.40%)
May 23, 2003
1.422
1.477
1.405
1.471
141,750
+0.06(+4.10%)
May 22, 2003
1.364
1.444
1.355
1.413
218,025
+0.06(+4.14%)
May 21, 2003
1.383
1.383
1.300
1.356
169,425
-0.06(-3.92%)
May 20, 2003
1.304
1.413
1.282
1.412
435,712
+0.06(+4.21%)
May 19, 2003
1.531
1.532
1.339
1.355
434,362
-0.16(-10.76%)
May 16, 2003
1.554
1.567
1.492
1.518
236,587
-0.03(-2.04%)
May 15, 2003
1.554
1.567
1.536
1.550
212,625
+0.01(+0.63%)
May 14, 2003
1.492
1.554
1.476
1.540
179,887
+0.00(+0.23%)
May 13, 2003
1.427
1.536
1.384
1.536
365,175
+0.11(+7.69%)
May 12, 2003
1.405
1.442
1.370
1.427
249,412
+0.03(+1.88%)
May 09, 2003
1.478
1.479
1.367
1.400
124,537
-0.02(-1.12%)
May 08, 2003
1.399
1.463
1.399
1.416
155,250
+0.02(+1.13%)
May 07, 2003
1.405
1.405
1.269
1.400
266,287
-0.00(-0.19%)
May 06, 2003
1.475
1.479
1.397
1.403
287,887
-0.04(-3.09%)
May 05, 2003
1.405
1.473
1.402
1.448
234,900
+0.06(+4.37%)
May 02, 2003
1.318
1.399
1.318
1.387
151,200
+0.06(+4.29%)
May 01, 2003
1.358
1.358
1.290
1.330
90,112
-0.01(-0.66%)
Apr 30, 2003
1.313
1.380
1.308
1.339
216,000
+0.01(+0.86%)
Apr 29, 2003
1.251
1.330
1.224
1.327
822,487
+0.10(+8.00%)
Apr 28, 2003
1.228
1.251
1.191
1.229
373,612
+0.02(+1.82%)
Apr 25, 2003
1.176
1.229
1.174
1.207
312,187
+0.03(+2.61%)
Apr 24, 2003
1.198
1.228
1.163
1.176
240,300
-0.03(-2.47%)
Apr 23, 2003
1.273
1.288
1.199
1.206
376,650
-0.03(-2.48%)
Apr 22, 2003
1.203
1.271
1.194
1.237
480,937
+0.04(+3.60%)
Apr 21, 2003
1.097
1.203
1.097
1.194
307,125
+0.10(+8.89%)
Apr 17, 2003
1.045
1.097
1.032
1.097
308,137
+0.05(+4.96%)
Apr 16, 2003
1.061
1.061
0.9833
1.045
238,612
-0.00(-0.33%)
Apr 15, 2003
1.053
1.055
1.040
1.048
55,687
-0.00(-0.25%)
Apr 14, 2003
1.068
1.068
1.033
1.051
40,162
-0.01(-1.07%)
Apr 11, 2003
1.078
1.093
1.040
1.062
85,050
-0.01(-0.82%)
Apr 10, 2003
1.085
1.085
1.036
1.071
81,000
-0.01(-1.30%)
Apr 09, 2003
1.093
1.104
1.084
1.085
39,825
-0.01(-0.71%)
Apr 08, 2003
1.147
1.147
1.081
1.093
133,987
-0.03(-3.04%)
Apr 07, 2003
1.162
1.164
1.125
1.127
224,100
+0.02(+1.42%)
Apr 04, 2003
1.111
1.139
1.089
1.111
468,450
+0.01(+1.12%)
Apr 03, 2003
1.004
1.111
1.004
1.099
239,625
+0.07(+6.37%)
Apr 02, 2003
0.9481
1.040
0.9481
1.033
159,300
+0.09(+9.29%)
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.