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

Illumina Inc (NQ: ILMN )

111.07 -3.39 (-2.96%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Apr 28, 2006 15.75 16.00 15.36 15.81 1,437,600 +0.21(+1.31%)
Apr 27, 2006 15.32 15.99 15.20 15.61 1,398,162 +0.26(+1.73%)
Apr 26, 2006 14.56 15.40 14.22 15.35 1,260,230 +0.55(+3.72%)
Apr 25, 2006 15.24 15.25 14.68 14.79 633,062 -0.40(-2.60%)
Apr 24, 2006 15.30 15.30 14.65 15.19 1,060,066 -0.24(-1.59%)
Apr 21, 2006 14.75 16.00 14.65 15.44 3,801,076 +0.79(+5.36%)
Apr 20, 2006 14.85 14.96 14.39 14.65 1,357,976 -0.23(-1.55%)
Apr 19, 2006 14.53 15.04 13.87 14.88 6,816,662 +2.01(+15.57%)
Apr 18, 2006 12.53 12.92 12.59 12.88 1,297,348 +0.35(+2.75%)
Apr 17, 2006 12.50 12.76 12.40 12.53 637,368 +0.14(+1.13%)
Apr 13, 2006 12.41 12.54 12.16 12.39 553,978 -0.12(-1.00%)
Apr 12, 2006 12.47 12.71 12.43 12.52 703,216 +0.04(+0.36%)
Apr 11, 2006 12.88 12.96 12.15 12.47 1,677,732 -0.43(-3.33%)
Apr 10, 2006 12.95 13.21 12.51 12.90 2,667,074 -0.07(-0.58%)
Apr 07, 2006 12.00 13.12 11.93 12.97 5,998,102 +1.94(+17.53%)
Apr 06, 2006 11.81 11.86 10.80 11.04 1,506,014 -0.77(-6.52%)
Apr 05, 2006 11.90 12.12 11.46 11.81 646,518 -0.10(-0.88%)
Apr 04, 2006 11.95 11.97 11.71 11.91 715,340 +0.22(+1.92%)
Apr 03, 2006 11.85 12.19 11.33 11.69 1,880,368 -0.19(-1.56%)
Mar 31, 2006 13.16 13.24 11.84 11.88 3,175,034 -1.37(-10.31%)
Mar 30, 2006 13.56 13.80 13.06 13.24 795,172 -0.56(-4.06%)
Mar 29, 2006 13.50 13.99 13.47 13.80 1,660,974 +0.28(+2.07%)
Mar 28, 2006 13.40 13.59 13.37 13.52 451,618 +0.06(+0.45%)
Mar 27, 2006 13.45 13.54 13.28 13.46 616,526 +0.04(+0.26%)
Mar 24, 2006 12.96 13.45 12.95 13.43 946,562 +0.49(+3.75%)
Mar 23, 2006 12.93 12.97 12.35 12.94 734,000 +0.04(+0.27%)
Mar 22, 2006 12.48 12.93 12.12 12.90 723,000 +0.38(+2.99%)
Mar 21, 2006 12.46 12.88 12.33 12.53 1,192,090 +0.00(+0.04%)
Mar 20, 2006 12.76 12.81 12.29 12.53 1,010,754 -0.15(-1.18%)
Mar 17, 2006 12.76 12.91 12.65 12.68 1,119,218 -0.08(-0.63%)
Mar 16, 2006 13.04 13.10 12.64 12.76 1,081,244 -0.34(-2.63%)
Mar 15, 2006 13.17 13.28 12.94 13.10 513,464 -0.02(-0.15%)
Mar 14, 2006 12.80 13.14 12.65 13.12 1,483,420 +0.34(+2.70%)
Mar 13, 2006 12.74 13.18 12.71 12.78 842,856 +0.10(+0.79%)
Mar 10, 2006 12.50 12.86 12.38 12.68 555,042 +0.18(+1.40%)
Mar 09, 2006 12.48 12.67 12.48 12.50 788,168 +0.01(+0.04%)
Mar 08, 2006 12.03 12.60 11.78 12.49 1,031,358 +0.26(+2.17%)
Mar 07, 2006 12.74 12.82 12.19 12.23 1,112,258 -0.53(-4.12%)
Mar 06, 2006 12.91 13.03 12.63 12.76 510,182 -0.17(-1.35%)
Mar 03, 2006 13.05 13.26 12.88 12.93 478,088 -0.15(-1.15%)
Mar 02, 2006 13.00 13.09 12.51 13.08 839,172 +0.08(+0.62%)
Mar 01, 2006 12.79 13.22 12.74 13.00 944,358 +0.29(+2.24%)
Feb 28, 2006 12.60 12.89 11.82 12.71 2,263,754 +0.12(+0.91%)
Feb 27, 2006 12.54 12.70 12.45 12.60 1,365,876 +0.06(+0.52%)
Feb 24, 2006 12.44 12.62 12.33 12.54 1,569,066 +0.13(+1.05%)
Feb 23, 2006 12.47 12.57 12.14 12.40 937,896 -0.04(-0.28%)
Feb 22, 2006 12.00 12.48 12.00 12.44 765,282 +0.39(+3.28%)
Feb 21, 2006 11.44 12.25 11.06 12.04 1,082,010 -0.12(-1.03%)
Feb 17, 2006 12.14 12.29 11.97 12.17 926,554 +0.06(+0.54%)
Feb 16, 2006 11.57 12.19 11.52 12.11 1,567,600 +0.60(+5.17%)
Feb 15, 2006 11.11 11.51 10.96 11.51 908,774 +0.41(+3.69%)
Feb 14, 2006 10.68 11.25 10.65 11.10 1,474,620 +0.45(+4.18%)
Feb 13, 2006 10.38 10.69 10.38 10.65 775,888 +0.06(+0.61%)
Feb 10, 2006 10.48 10.62 9.950 10.59 1,179,952 +0.13(+1.29%)
Feb 09, 2006 10.44 10.65 10.39 10.46 656,796 +0.03(+0.24%)
Feb 08, 2006 10.92 10.97 10.32 10.43 1,435,472 -0.52(-4.71%)
Feb 07, 2006 11.02 11.21 10.68 10.95 659,682 -0.11(-0.95%)
Feb 06, 2006 11.10 11.22 10.40 11.05 1,288,956 -0.28(-2.47%)
Feb 03, 2006 11.04 11.53 11.00 11.33 981,762 +0.29(+2.58%)
Feb 02, 2006 10.55 11.21 10.55 11.04 1,058,018 +0.33(+3.08%)
Feb 01, 2006 10.62 10.74 10.43 10.71 2,286,514 -0.01(-0.05%)
Jan 31, 2006 10.47 11.02 10.45 10.72 2,636,324 +0.24(+2.24%)
Jan 30, 2006 10.29 10.51 10.26 10.48 1,002,206 +0.27(+2.64%)
Jan 27, 2006 10.00 10.30 9.920 10.21 989,030 +0.24(+2.41%)
Jan 26, 2006 9.955 10.08 9.795 9.975 804,526 +0.01(+0.10%)
Jan 25, 2006 10.07 10.20 9.815 9.965 686,748 -0.11(-1.09%)
Jan 24, 2006 10.04 10.10 9.905 10.07 843,744 +0.06(+0.60%)
Jan 23, 2006 9.845 10.05 9.785 10.02 966,558 +0.10(+0.96%)
Jan 20, 2006 9.935 10.04 9.825 9.920 976,460 +0.04(+0.40%)
Jan 19, 2006 9.755 10.00 9.755 9.880 1,267,888 +0.12(+1.28%)
Jan 18, 2006 9.600 9.790 9.445 9.755 1,469,118 +0.12(+1.19%)
Jan 17, 2006 9.405 9.640 9.275 9.640 785,304 +0.16(+1.63%)
Jan 13, 2006 9.495 9.565 9.175 9.485 913,204 -0.08(-0.78%)
Jan 12, 2006 8.795 9.700 8.794 9.560 1,989,200 +0.70(+7.84%)
Jan 11, 2006 8.445 8.870 8.400 8.865 1,409,494 +0.51(+6.04%)
Jan 10, 2006 8.075 8.475 8.050 8.360 735,058 +0.24(+3.02%)
Jan 09, 2006 8.180 8.370 8.065 8.115 343,340 -0.12(-1.40%)
Jan 06, 2006 7.780 8.270 7.635 8.230 1,215,962 +0.49(+6.33%)
Jan 05, 2006 7.640 7.800 7.630 7.740 360,056 +0.09(+1.18%)
Jan 04, 2006 7.405 7.795 7.280 7.650 911,986 +0.25(+3.31%)
Jan 03, 2006 7.125 7.405 6.875 7.405 887,706 +0.36(+5.04%)
Dec 30, 2005 7.250 7.250 6.980 7.050 359,872 -0.20(-2.69%)
Dec 29, 2005 7.250 7.300 7.230 7.245 276,976 -0.02(-0.34%)
Dec 28, 2005 7.370 7.455 7.185 7.270 368,400 -0.03(-0.41%)
Dec 27, 2005 7.750 7.765 7.285 7.300 622,600 -0.38(-5.01%)
Dec 23, 2005 7.710 7.735 7.625 7.685 371,442 +0.05(+0.65%)
Dec 22, 2005 7.475 7.635 7.420 7.635 353,918 +0.21(+2.83%)
Dec 21, 2005 7.265 7.505 7.265 7.425 574,982 +0.12(+1.64%)
Dec 20, 2005 6.925 7.350 6.710 7.305 1,183,912 +0.34(+4.96%)
Dec 19, 2005 7.065 7.170 6.925 6.960 452,924 -0.11(-1.49%)
Dec 16, 2005 7.335 7.400 7.035 7.065 723,008 -0.30(-4.07%)
Dec 15, 2005 7.305 7.566 7.250 7.365 521,430 +0.06(+0.82%)
Dec 14, 2005 7.810 7.845 7.240 7.305 519,264 -0.44(-5.62%)
Dec 13, 2005 7.745 7.870 7.635 7.740 557,204 +0.06(+0.72%)
Dec 12, 2005 7.740 7.855 7.550 7.685 350,616 -0.09(-1.16%)
Dec 09, 2005 7.875 7.875 7.655 7.775 297,700 -0.04(-0.58%)
Dec 08, 2005 7.900 7.975 7.795 7.820 404,288 -0.10(-1.26%)
Dec 07, 2005 7.880 7.980 7.820 7.920 337,370 -0.01(-0.19%)
Dec 06, 2005 7.875 8.030 7.860 7.935 401,742 +0.10(+1.34%)
Dec 05, 2005 7.910 7.930 7.715 7.830 289,962 -0.13(-1.69%)
Dec 02, 2005 7.650 8.065 7.650 7.965 542,704 +0.25(+3.24%)
Dec 01, 2005 7.975 7.980 7.670 7.715 796,762 -0.16(-2.03%)
Nov 30, 2005 7.645 7.975 7.540 7.875 737,140 +0.25(+3.28%)
Nov 29, 2005 7.495 7.658 7.450 7.625 777,432 +0.13(+1.73%)
Nov 28, 2005 7.800 7.855 7.450 7.495 509,688 -0.40(-5.07%)
Nov 25, 2005 8.010 8.010 7.830 7.895 96,666 -0.10(-1.25%)
Nov 23, 2005 8.330 8.335 7.924 7.995 427,798 -0.34(-4.14%)
Nov 22, 2005 8.105 8.400 8.080 8.340 563,742 +0.12(+1.40%)
Nov 21, 2005 8.250 8.275 8.115 8.225 291,932 -0.03(-0.30%)
Nov 18, 2005 8.235 8.375 8.175 8.250 502,256 +0.08(+0.98%)
Nov 17, 2005 8.000 8.175 8.000 8.170 201,410 +0.15(+1.93%)
Nov 16, 2005 8.055 8.055 7.750 8.015 365,622 +0.02(+0.25%)
Nov 15, 2005 8.025 8.120 7.950 7.995 363,994 -0.02(-0.25%)
Nov 14, 2005 8.020 8.193 8.000 8.015 467,624 +0.01(+0.12%)
Nov 11, 2005 7.875 8.035 7.850 8.005 333,964 +0.06(+0.76%)
Nov 10, 2005 7.990 8.000 7.800 7.945 352,146 -0.04(-0.44%)
Nov 09, 2005 7.975 8.235 7.870 7.980 1,173,112 -0.04(-0.44%)
Nov 08, 2005 7.820 8.125 7.815 8.015 812,576 +0.16(+2.04%)
Nov 07, 2005 7.715 7.925 7.715 7.855 511,692 +0.18(+2.35%)
Nov 04, 2005 7.875 7.935 7.591 7.675 547,672 -0.21(-2.60%)
Nov 03, 2005 7.890 7.985 7.785 7.880 494,120 +0.05(+0.64%)
Nov 02, 2005 7.650 7.945 7.650 7.830 472,802 +0.15(+1.95%)
Nov 01, 2005 7.725 7.775 7.650 7.680 528,612 -0.11(-1.35%)
Oct 31, 2005 7.530 7.995 7.510 7.785 1,126,690 +0.28(+3.66%)
Oct 28, 2005 7.350 7.530 7.350 7.510 659,090 +0.10(+1.42%)
Oct 27, 2005 7.450 7.550 7.245 7.405 914,358 -0.14(-1.92%)
Oct 26, 2005 7.350 7.675 7.350 7.550 1,242,532 +0.20(+2.72%)
Oct 25, 2005 6.850 7.370 6.740 7.350 2,037,748 +0.55(+8.09%)
Oct 24, 2005 7.025 7.040 6.760 6.800 854,694 -0.20(-2.86%)
Oct 21, 2005 6.875 7.090 6.875 7.000 1,121,252 +0.11(+1.60%)
Oct 20, 2005 6.850 6.935 6.795 6.890 1,009,526 +0.01(+0.22%)
Oct 19, 2005 6.815 6.885 6.540 6.875 625,084 +0.03(+0.44%)
Oct 18, 2005 6.940 6.980 6.790 6.845 497,356 -0.10(-1.37%)
Oct 17, 2005 6.875 6.955 6.660 6.940 527,058 +0.12(+1.76%)
Oct 14, 2005 6.805 6.955 6.785 6.820 581,182 +0.03(+0.44%)
Oct 13, 2005 6.500 6.800 6.425 6.790 566,956 +0.28(+4.22%)
Oct 12, 2005 6.525 6.585 6.380 6.515 990,496 -0.04(-0.53%)
Oct 11, 2005 6.535 6.695 6.475 6.550 1,014,108 +0.05(+0.77%)
Oct 10, 2005 6.960 7.025 6.430 6.500 1,010,016 -0.47(-6.74%)
Oct 07, 2005 6.690 7.165 6.645 6.970 1,090,972 +0.30(+4.58%)
Oct 06, 2005 6.405 6.850 6.405 6.665 956,864 +0.21(+3.17%)
Oct 05, 2005 6.525 6.690 6.460 6.460 411,956 -0.09(-1.37%)
Oct 04, 2005 6.565 6.695 6.445 6.550 434,730 -0.01(-0.15%)
Oct 03, 2005 6.415 6.585 6.400 6.560 554,814 +0.15(+2.42%)
Sep 30, 2005 6.375 6.415 6.350 6.405 884,208 +0.04(+0.71%)
Sep 29, 2005 6.330 6.395 6.290 6.360 444,724 +0.03(+0.47%)
Sep 28, 2005 6.300 6.375 6.250 6.330 555,078 +0.00(+0.00%)
Sep 27, 2005 6.425 6.435 6.300 6.330 656,518 -0.13(-2.01%)
Sep 26, 2005 6.430 6.500 6.400 6.460 274,118 +0.01(+0.23%)
Sep 23, 2005 6.445 6.545 6.215 6.445 190,764 +0.09(+1.42%)
Sep 22, 2005 6.355 6.405 6.020 6.355 276,306 +0.21(+3.33%)
Sep 21, 2005 6.385 6.490 6.150 6.150 542,336 -0.26(-4.13%)
Sep 20, 2005 6.455 6.625 6.400 6.415 435,894 -0.06(-0.93%)
Sep 19, 2005 6.765 6.785 6.375 6.475 351,926 -0.24(-3.57%)
Sep 16, 2005 6.565 6.740 6.540 6.715 591,752 +0.20(+2.99%)
Sep 15, 2005 6.475 6.565 6.430 6.520 225,104 +0.01(+0.23%)
Sep 14, 2005 6.715 6.715 6.420 6.505 610,000 -0.17(-2.62%)
Sep 13, 2005 6.870 6.870 6.665 6.680 311,748 -0.16(-2.27%)
Sep 12, 2005 6.690 6.850 6.570 6.835 254,956 +0.10(+1.56%)
Sep 09, 2005 6.575 6.730 6.545 6.730 426,162 +0.12(+1.82%)
Sep 08, 2005 6.720 6.745 6.535 6.610 315,790 -0.18(-2.72%)
Sep 07, 2005 6.625 6.835 6.595 6.795 507,466 +0.16(+2.33%)
Sep 06, 2005 6.275 6.675 6.181 6.640 729,198 +0.35(+5.65%)
Sep 02, 2005 6.250 6.285 6.115 6.285 508,256 +0.03(+0.48%)
Sep 01, 2005 6.100 6.270 6.100 6.255 569,350 +0.16(+2.54%)
Aug 31, 2005 5.990 6.105 5.945 6.100 637,438 +0.11(+1.92%)
Aug 30, 2005 5.920 6.015 5.915 5.985 702,182 -0.04(-0.75%)
Aug 29, 2005 6.005 6.040 5.942 6.030 401,290 -0.00(-0.08%)
Aug 26, 2005 6.055 6.150 5.980 6.035 740,030 -0.10(-1.71%)
Aug 25, 2005 6.070 6.175 6.035 6.140 729,526 +0.04(+0.66%)
Aug 24, 2005 6.060 6.165 6.000 6.100 750,964 +0.00(+0.00%)
Aug 23, 2005 6.150 6.220 6.045 6.100 404,744 -0.08(-1.21%)
Aug 22, 2005 5.950 6.210 5.950 6.175 464,464 +0.19(+3.26%)
Aug 19, 2005 5.985 6.000 5.880 5.980 399,170 -0.02(-0.33%)
Aug 18, 2005 5.910 6.085 5.910 6.000 224,748 +0.08(+1.27%)
Aug 17, 2005 5.880 5.995 5.825 5.925 325,136 +0.00(+0.00%)
Aug 16, 2005 6.080 6.110 5.875 5.925 453,730 -0.17(-2.79%)
Aug 15, 2005 5.905 6.160 5.835 6.095 512,264 +0.16(+2.70%)
Aug 12, 2005 5.935 6.000 5.560 5.935 1,415,690 +0.00(+0.00%)
Aug 11, 2005 5.900 6.040 5.800 5.935 403,100 +0.03(+0.59%)
Aug 10, 2005 5.750 6.025 5.745 5.900 935,526 +0.08(+1.46%)
Aug 09, 2005 5.540 5.855 5.540 5.815 530,898 +0.26(+4.68%)
Aug 08, 2005 5.670 5.770 5.545 5.555 874,628 -0.13(-2.29%)
Aug 05, 2005 5.660 5.735 5.515 5.685 648,294 +0.03(+0.53%)
Aug 04, 2005 5.585 5.720 5.445 5.655 805,068 +0.04(+0.71%)
Aug 03, 2005 5.450 5.625 5.440 5.615 575,372 +0.12(+2.09%)
Aug 02, 2005 5.475 5.585 5.455 5.500 714,924 -0.10(-1.79%)
Aug 01, 2005 5.605 5.725 5.550 5.600 687,352 +0.00(+0.00%)
Jul 29, 2005 5.550 5.730 5.425 5.600 1,120,778 +0.05(+0.99%)
Jul 28, 2005 5.560 5.580 5.410 5.545 2,824,960 -0.04(-0.72%)
Jul 27, 2005 5.950 6.175 5.500 5.585 4,860,576 -0.92(-14.14%)
Jul 26, 2005 6.920 6.930 6.400 6.505 1,093,648 -0.37(-5.31%)
Jul 25, 2005 6.915 7.060 6.815 6.870 429,336 -0.02(-0.36%)
Jul 22, 2005 7.115 7.125 6.750 6.895 1,416,158 -0.27(-3.77%)
Jul 21, 2005 7.240 7.300 6.895 7.165 612,518 -0.04(-0.49%)
Jul 20, 2005 7.190 7.230 7.000 7.200 620,650 +0.02(+0.28%)
Jul 19, 2005 7.040 7.200 6.945 7.180 743,824 +0.13(+1.84%)
Jul 18, 2005 7.170 7.320 6.825 7.050 1,082,970 -0.05(-0.70%)
Jul 15, 2005 6.880 7.415 6.880 7.100 1,921,922 +0.17(+2.45%)
Jul 14, 2005 6.900 7.015 6.750 6.930 1,156,562 +0.05(+0.80%)
Jul 13, 2005 6.265 6.880 6.265 6.875 2,151,364 +0.64(+10.35%)
Jul 12, 2005 5.945 6.240 5.925 6.230 1,304,664 +0.28(+4.71%)
Jul 11, 2005 6.000 6.035 5.870 5.950 512,532 +0.00(+0.00%)
Jul 08, 2005 5.900 5.970 5.770 5.950 1,647,528 +0.00(+0.00%)
Jul 07, 2005 5.955 6.025 5.800 5.950 622,988 -0.08(-1.33%)
Jul 06, 2005 6.130 6.195 6.015 6.030 386,166 -0.11(-1.79%)
Jul 05, 2005 6.190 6.190 5.980 6.140 449,400 -0.01(-0.16%)
Jul 01, 2005 6.080 6.175 5.950 6.150 554,200 +0.12(+1.91%)
Jun 30, 2005 6.165 6.185 5.970 6.035 586,644 -0.10(-1.71%)
Jun 29, 2005 6.255 6.315 6.090 6.140 591,352 -0.08(-1.37%)
Jun 28, 2005 5.830 6.225 5.810 6.225 735,120 +0.39(+6.78%)
Jun 27, 2005 6.185 6.220 5.800 5.830 503,614 -0.33(-5.28%)
Jun 24, 2005 5.760 6.155 5.760 6.155 1,472,022 +0.29(+4.94%)
Jun 23, 2005 6.235 6.315 5.850 5.865 533,066 -0.38(-6.16%)
Jun 22, 2005 6.415 6.450 6.090 6.250 614,358 -0.15(-2.34%)
Jun 21, 2005 6.400 6.475 6.335 6.400 588,528 +0.08(+1.19%)
Jun 20, 2005 6.260 6.350 6.110 6.325 562,376 +0.07(+1.12%)
Jun 17, 2005 6.040 6.270 6.030 6.255 1,082,988 +0.18(+2.96%)
Jun 16, 2005 6.110 6.110 5.990 6.075 1,495,858 -0.02(-0.41%)
Jun 15, 2005 5.935 6.250 5.885 6.100 1,707,696 +0.18(+3.04%)
Jun 14, 2005 5.755 6.035 5.675 5.920 583,222 +0.22(+3.86%)
Jun 13, 2005 5.700 5.870 5.650 5.700 599,800 -0.12(-2.15%)
Jun 10, 2005 5.810 6.025 5.650 5.825 1,034,014 -0.23(-3.88%)
Jun 09, 2005 5.300 6.110 5.255 6.060 1,934,178 +0.76(+14.34%)
Jun 08, 2005 5.315 5.385 5.200 5.300 603,376 +0.04(+0.76%)
Jun 07, 2005 5.265 5.405 5.220 5.260 527,878 +0.03(+0.57%)
Jun 06, 2005 5.245 5.275 5.150 5.230 272,230 +0.01(+0.19%)
Jun 03, 2005 5.210 5.325 5.110 5.220 373,870 -0.12(-2.34%)
Jun 02, 2005 5.315 5.375 5.255 5.345 212,778 -0.03(-0.56%)
Jun 01, 2005 5.275 5.380 5.152 5.375 502,406 +0.12(+2.38%)
May 31, 2005 5.250 5.290 5.130 5.250 653,004 +0.03(+0.48%)
May 27, 2005 5.195 5.435 5.160 5.225 852,662 -0.02(-0.38%)
May 26, 2005 5.060 5.265 5.000 5.245 333,754 +0.20(+3.86%)
May 25, 2005 5.150 5.150 4.890 5.050 529,780 -0.09(-1.85%)
May 24, 2005 5.130 5.180 5.085 5.145 309,800 -0.01(-0.10%)
May 23, 2005 5.090 5.240 5.010 5.150 379,668 +0.06(+1.08%)
May 20, 2005 5.150 5.200 5.010 5.095 342,334 -0.04(-0.68%)
May 19, 2005 5.200 5.200 5.085 5.130 392,944 -0.04(-0.87%)
May 18, 2005 5.105 5.295 5.035 5.175 509,200 +0.09(+1.87%)
May 17, 2005 5.000 5.125 4.930 5.080 295,970 +0.08(+1.60%)
May 16, 2005 4.830 5.000 4.675 5.000 452,304 +0.08(+1.52%)
May 13, 2005 5.205 5.315 4.895 4.925 611,720 -0.31(-5.92%)
May 12, 2005 5.260 5.350 5.190 5.235 489,934 -0.01(-0.19%)
May 11, 2005 5.255 5.260 5.035 5.245 696,998 +0.02(+0.38%)
May 10, 2005 5.175 5.250 5.075 5.225 1,010,054 +0.00(+0.10%)
May 09, 2005 5.000 5.220 4.945 5.220 385,368 +0.22(+4.40%)
May 06, 2005 4.925 5.000 4.775 5.000 529,544 +0.08(+1.52%)
May 05, 2005 4.850 4.930 4.750 4.925 389,826 +0.06(+1.34%)
May 04, 2005 4.935 4.950 4.840 4.860 430,760 -0.04(-0.92%)
May 03, 2005 4.885 4.975 4.750 4.905 464,916 -0.03(-0.61%)
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.