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
Microchip Technology
(NQ:
MCHP
)
91.50
+0.02 (+0.02%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 10, 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 (%)
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
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.