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

NetApp (NQ: NTAP )

109.75 -0.87 (-0.79%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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 (%)
Aug 30, 2002 7.361 7.612 7.231 7.269 5,683,484 -0.21(-2.76%)
Aug 29, 2002 6.941 7.761 6.842 7.475 10,165,271 +0.42(+5.95%)
Aug 28, 2002 7.406 7.544 7.017 7.055 5,935,990 -0.59(-7.68%)
Aug 27, 2002 8.215 8.268 7.475 7.643 7,596,814 -0.47(-5.83%)
Aug 26, 2002 7.757 8.131 7.559 8.116 7,211,893 +0.40(+5.24%)
Aug 23, 2002 7.757 7.925 7.551 7.711 6,404,687 -0.16(-2.03%)
Aug 22, 2002 7.887 8.192 7.818 7.872 6,210,653 -0.11(-1.34%)
Aug 21, 2002 7.521 8.009 7.490 7.978 11,869,490 +0.59(+8.06%)
Aug 20, 2002 7.223 7.429 7.090 7.383 8,856,330 +0.39(+5.56%)
Aug 16, 2002 6.994 7.322 6.918 6.994 7,479,476 -0.23(-3.17%)
Aug 15, 2002 7.048 7.361 6.888 7.223 15,582,343 +0.36(+5.22%)
Aug 14, 2002 6.064 6.880 5.911 6.865 31,791,512 +1.49(+27.66%)
Aug 13, 2002 5.652 5.835 5.232 5.377 10,617,186 -0.28(-4.99%)
Aug 12, 2002 5.545 5.797 5.477 5.660 5,137,174 -0.32(-5.36%)
Aug 07, 2002 6.369 6.445 5.629 5.980 9,465,963 -0.10(-1.63%)
Aug 06, 2002 5.637 6.094 5.454 6.079 13,532,936 +0.58(+10.54%)
Aug 05, 2002 6.079 6.125 5.339 5.499 8,694,679 -0.68(-10.99%)
Aug 02, 2002 6.102 6.346 6.064 6.178 7,376,035 +0.08(+1.38%)
Aug 01, 2002 6.331 6.552 5.995 6.094 6,916,385 -0.36(-5.56%)
Jul 31, 2002 6.735 6.941 6.331 6.453 8,605,266 -0.25(-3.75%)
Jul 30, 2002 6.415 7.345 6.285 6.705 23,279,200 -0.27(-3.83%)
Jul 29, 2002 7.444 7.467 5.927 6.972 25,282,598 -0.19(-2.66%)
Jul 26, 2002 7.414 7.437 6.956 7.162 7,388,113 +0.11(+1.51%)
Jul 25, 2002 7.673 7.887 7.033 7.055 12,893,317 -0.76(-9.76%)
Jul 24, 2002 7.048 7.856 6.819 7.818 10,729,280 +0.68(+9.51%)
Jul 23, 2002 7.780 7.963 7.124 7.139 18,104,790 -0.59(-7.60%)
Jul 22, 2002 7.833 8.100 7.277 7.727 8,427,882 -0.15(-1.94%)
Jul 19, 2002 7.734 8.123 7.673 7.879 5,661,459 -0.61(-7.19%)
Jul 17, 2002 9.130 9.306 8.093 8.489 13,046,016 +0.40(+5.00%)
Jul 12, 2002 7.879 8.230 7.628 8.085 11,389,257 +0.46(+6.00%)
Jul 11, 2002 7.475 7.925 7.300 7.628 14,586,094 +0.05(+0.70%)
Jul 10, 2002 8.413 8.558 7.528 7.574 12,911,242 -0.56(-6.85%)
Jul 09, 2002 8.756 8.703 8.161 8.131 13,534,116 -0.63(-7.14%)
Jul 08, 2002 9.595 9.878 8.810 8.756 7,798,452 -0.84(-8.74%)
Jul 05, 2002 9.145 9.626 9.077 9.595 4,499,878 +0.78(+8.82%)
Jul 04, 2002 8.146 8.833 8.009 8.817 7,629,590 +0.00(+0.00%)
Jul 03, 2002 8.146 8.833 8.009 8.817 7,612,416 +0.63(+7.64%)
Jul 02, 2002 8.581 8.928 8.123 8.192 9,049,052 -0.68(-7.65%)
Jul 01, 2002 9.481 9.496 8.810 8.871 6,551,392 -0.62(-6.51%)
Jun 28, 2002 9.123 9.649 9.115 9.489 8,958,066 +0.34(+3.67%)
Jun 27, 2002 9.382 9.382 8.688 9.153 10,197,522 +0.24(+2.65%)
Jun 26, 2002 7.994 9.008 7.940 8.917 11,490,731 +0.15(+1.74%)
Jun 25, 2002 9.763 9.786 8.734 8.764 10,007,291 -0.53(-5.74%)
Jun 21, 2002 9.382 9.763 9.100 9.298 8,636,075 -0.29(-3.02%)
Jun 20, 2002 9.946 10.14 9.534 9.588 7,293,178 -0.37(-3.75%)
Jun 19, 2002 10.51 10.68 9.939 9.962 8,732,436 -0.64(-6.04%)
Jun 18, 2002 10.42 11.01 10.32 10.60 8,097,369 +0.02(+0.14%)
Jun 17, 2002 10.19 10.78 10.09 10.59 10,511,778 +0.53(+5.23%)
Jun 14, 2002 9.626 10.13 9.222 10.06 9,757,538 -0.05(-0.53%)
Jun 12, 2002 9.847 10.26 9.481 10.11 10,289,033 +0.10(+0.99%)
Jun 11, 2002 10.19 10.63 9.939 10.02 6,888,067 -0.18(-1.72%)
Jun 10, 2002 10.05 10.49 9.763 10.19 7,651,747 +0.21(+2.06%)
Jun 07, 2002 9.504 10.23 9.344 9.984 8,657,838 +0.01(+0.08%)
Jun 06, 2002 9.923 10.31 9.794 9.977 8,163,839 -0.18(-1.73%)
Jun 05, 2002 9.939 10.16 9.695 10.15 7,282,034 +0.23(+2.31%)
May 31, 2002 10.44 10.46 9.885 9.923 8,336,896 -0.41(-3.99%)
May 28, 2002 10.55 10.64 10.18 10.34 5,789,023 -0.05(-0.44%)
May 27, 2002 10.61 10.62 10.18 10.38 6,127,664 +0.00(+0.00%)
May 24, 2002 10.61 10.62 10.18 10.38 6,052,673 -0.37(-3.47%)
May 23, 2002 10.81 10.88 10.34 10.75 10,064,845 +0.03(+0.28%)
May 22, 2002 10.57 10.98 10.19 10.72 12,694,920 +0.05(+0.50%)
May 21, 2002 11.30 11.44 10.30 10.67 14,953,185 -0.53(-4.77%)
May 20, 2002 11.37 11.53 11.05 11.20 7,270,759 -0.37(-3.16%)
May 17, 2002 11.85 12.03 11.37 11.57 10,270,285 +0.05(+0.40%)
May 16, 2002 11.38 11.63 11.17 11.53 13,640,179 +0.05(+0.40%)
May 15, 2002 12.20 12.49 11.06 11.48 40,792,188 -2.28(-16.57%)
May 14, 2002 14.11 14.22 13.09 13.76 19,706,356 +0.54(+4.10%)
May 13, 2002 11.82 13.33 11.42 13.22 17,970,278 +1.45(+12.31%)
May 10, 2002 12.77 12.78 11.75 11.77 13,900,027 -0.72(-5.74%)
May 09, 2002 12.62 12.97 12.24 12.49 11,888,500 -0.41(-3.19%)
May 08, 2002 11.54 12.95 11.30 12.90 18,823,764 +2.58(+24.98%)
May 07, 2002 11.14 11.21 9.992 10.32 12,977,580 -0.57(-5.25%)
May 06, 2002 10.98 11.78 10.75 10.89 9,766,322 -0.27(-2.39%)
May 03, 2002 11.86 11.91 10.88 11.16 13,513,926 -0.76(-6.34%)
May 02, 2002 12.51 13.23 11.91 11.91 12,113,343 -0.82(-6.47%)
May 01, 2002 13.20 13.33 12.26 12.74 13,076,826 -0.57(-4.30%)
Apr 30, 2002 12.33 13.39 12.22 13.31 12,387,351 +0.93(+7.52%)
Apr 29, 2002 12.52 12.72 12.12 12.38 9,500,836 -0.02(-0.12%)
Apr 26, 2002 13.13 13.31 12.22 12.39 9,092,448 -0.56(-4.36%)
Apr 25, 2002 12.28 13.05 11.93 12.96 10,339,508 +0.57(+4.62%)
Apr 24, 2002 13.14 13.15 12.33 12.39 8,757,477 -0.59(-4.53%)
Apr 23, 2002 13.03 13.41 12.85 12.97 7,390,195 -0.08(-0.64%)
Apr 22, 2002 13.23 13.27 12.68 13.06 8,521,621 -0.35(-2.62%)
Apr 19, 2002 13.92 14.00 13.39 13.41 6,125,042 -0.43(-3.14%)
Apr 18, 2002 13.96 14.48 13.76 13.84 13,658,796 +0.29(+2.14%)
Apr 17, 2002 13.94 13.94 13.18 13.55 13,308,618 -0.52(-3.69%)
Apr 16, 2002 13.74 14.10 13.65 14.07 9,842,100 +0.78(+5.85%)
Apr 15, 2002 13.31 13.52 12.97 13.29 9,891,133 +0.34(+2.65%)
Apr 12, 2002 12.78 13.19 12.11 12.95 14,514,118 +0.68(+5.53%)
Apr 11, 2002 12.39 12.59 12.04 12.27 13,429,102 -0.24(-1.95%)
Apr 10, 2002 12.99 13.40 12.14 12.52 13,979,345 -0.28(-2.20%)
Apr 09, 2002 14.03 14.10 12.60 12.80 13,413,501 -1.04(-7.55%)
Apr 08, 2002 13.38 14.30 12.65 13.84 15,122,702 -0.15(-1.09%)
Apr 05, 2002 14.92 15.13 13.85 14.00 13,060,962 -1.02(-6.81%)
Apr 04, 2002 14.66 15.14 14.53 15.02 8,210,118 +0.24(+1.65%)
Apr 03, 2002 15.60 15.77 14.53 14.77 11,711,379 -0.60(-3.87%)
Apr 02, 2002 15.81 16.16 15.25 15.37 10,350,127 -0.66(-4.09%)
Apr 01, 2002 15.38 16.13 14.95 16.03 7,642,701 +0.48(+3.09%)
Mar 29, 2002 15.56 15.87 15.16 15.54 6,740,182 +0.00(+0.00%)
Mar 28, 2002 15.56 15.87 15.16 15.54 6,733,364 +0.18(+1.14%)
Mar 27, 2002 14.80 15.48 14.80 15.37 12,722,452 +0.82(+5.61%)
Mar 26, 2002 14.70 15.35 14.05 14.55 11,873,161 -0.27(-1.85%)
Mar 25, 2002 15.56 15.87 14.77 14.83 9,547,640 -0.72(-4.61%)
Mar 22, 2002 15.73 17.06 15.45 15.54 20,146,602 -0.29(-1.83%)
Mar 21, 2002 15.22 15.93 14.68 15.83 12,055,658 +0.63(+4.11%)
Mar 20, 2002 14.83 15.83 14.80 15.21 15,728,533 +0.12(+0.81%)
Mar 19, 2002 15.30 15.42 14.89 15.09 7,832,277 -0.02(-0.15%)
Mar 18, 2002 15.79 15.83 14.42 15.11 14,291,241 -0.28(-1.83%)
Mar 15, 2002 16.67 16.67 15.32 15.39 11,820,851 -0.98(-5.96%)
Mar 14, 2002 16.53 16.92 16.17 16.37 11,600,596 +0.05(+0.28%)
Mar 13, 2002 15.94 17.04 15.90 16.32 12,570,503 +0.19(+1.18%)
Mar 12, 2002 15.65 16.25 15.56 16.13 10,916,496 -0.45(-2.71%)
Mar 11, 2002 15.75 16.82 15.69 16.58 10,486,213 +0.36(+2.21%)
Mar 08, 2002 16.02 16.86 15.96 16.22 15,878,778 +0.87(+5.66%)
Mar 07, 2002 15.83 16.02 15.18 15.35 17,179,066 +0.11(+0.70%)
Mar 06, 2002 15.29 15.56 14.90 15.25 19,704,520 -1.33(-8.05%)
Mar 05, 2002 15.33 16.71 15.27 16.58 24,059,136 +0.93(+5.95%)
Mar 04, 2002 13.97 15.96 13.81 15.65 21,643,154 +1.44(+10.14%)
Mar 01, 2002 12.54 14.23 12.48 14.21 18,255,430 +2.01(+16.51%)
Feb 28, 2002 12.84 12.94 11.94 12.20 16,122,238 -0.67(-5.22%)
Feb 27, 2002 13.90 14.04 12.59 12.87 14,877,144 -0.85(-6.23%)
Feb 26, 2002 13.58 13.91 13.04 13.72 11,321,738 +0.18(+1.29%)
Feb 25, 2002 12.91 13.65 12.43 13.55 10,623,348 +0.81(+6.35%)
Feb 22, 2002 12.41 13.08 12.23 12.74 11,837,108 +0.34(+2.77%)
Feb 21, 2002 13.59 13.71 11.82 12.39 11,517,345 -1.37(-9.97%)
Feb 20, 2002 13.34 13.87 12.66 13.77 11,176,606 +0.58(+4.40%)
Feb 19, 2002 13.94 14.10 13.01 13.19 14,383,932 -1.18(-8.23%)
Feb 18, 2002 14.45 14.68 14.23 14.37 13,448,243 +0.00(+0.00%)
Feb 15, 2002 14.45 14.68 14.23 14.37 13,385,707 +0.05(+0.37%)
Feb 14, 2002 14.38 14.90 13.99 14.32 19,563,716 -0.43(-2.95%)
Feb 13, 2002 13.92 14.89 13.58 14.75 31,564,178 +2.20(+17.57%)
Feb 12, 2002 12.86 13.19 12.39 12.55 17,605,548 -0.66(-4.97%)
Feb 11, 2002 12.47 13.31 12.28 13.20 17,236,490 +1.15(+9.56%)
Feb 08, 2002 11.85 12.20 11.62 12.05 12,223,733 +0.37(+3.13%)
Feb 07, 2002 12.52 12.59 11.65 11.69 12,142,842 -0.98(-7.77%)
Feb 06, 2002 12.67 12.88 12.05 12.67 11,959,165 +0.49(+4.01%)
Feb 05, 2002 12.07 12.84 11.88 12.18 13,777,969 -0.08(-0.62%)
Feb 04, 2002 13.46 13.46 12.09 12.26 15,782,023 -1.40(-10.22%)
Feb 01, 2002 13.62 14.15 13.50 13.65 12,248,643 -0.04(-0.28%)
Jan 31, 2002 14.30 14.34 13.63 13.69 16,889,720 -0.85(-5.87%)
Jan 30, 2002 14.37 14.68 13.59 14.55 14,246,535 +0.16(+1.11%)
Jan 29, 2002 14.77 15.06 14.13 14.39 12,230,026 -0.40(-2.68%)
Jan 28, 2002 15.29 15.32 14.26 14.78 11,871,588 +0.14(+0.94%)
Jan 25, 2002 14.68 15.14 13.93 14.64 14,378,556 -0.11(-0.72%)
Jan 24, 2002 14.56 15.71 14.53 14.75 17,810,070 +0.84(+6.03%)
Jan 23, 2002 13.26 14.26 13.09 13.91 18,094,434 +0.96(+7.42%)
Jan 22, 2002 14.39 14.40 12.86 12.95 11,597,450 -1.04(-7.42%)
Jan 21, 2002 14.23 14.48 13.90 13.99 11,731,176 +0.00(+0.00%)
Jan 18, 2002 14.23 14.48 13.90 13.99 11,684,109 -1.04(-6.90%)
Jan 17, 2002 14.69 15.09 13.96 15.03 15,234,534 +1.15(+8.30%)
Jan 16, 2002 15.06 15.09 13.75 13.87 17,466,052 -1.75(-11.22%)
Jan 15, 2002 15.83 16.25 14.95 15.63 14,585,832 +0.27(+1.79%)
Jan 14, 2002 17.09 17.22 15.17 15.35 18,509,508 -1.85(-10.73%)
Jan 11, 2002 16.99 17.91 16.86 17.20 10,836,392 -0.34(-1.96%)
Jan 10, 2002 17.31 17.83 17.18 17.54 10,909,285 +0.86(+5.17%)
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.