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

Diodes Inc (NQ: DIOD )

74.42 -2.09 (-2.73%)
Streaming Delayed Price Updated: 11:21 AM EDT, May 8, 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 (%)
Mar 31, 2005 5.481 5.503 5.333 5.359 219,242 -0.07(-1.20%)
Mar 30, 2005 5.353 5.487 5.353 5.424 271,377 +0.09(+1.61%)
Mar 29, 2005 5.383 5.402 5.288 5.338 433,323 -0.02(-0.42%)
Mar 28, 2005 5.104 5.399 5.104 5.361 536,834 +0.30(+6.02%)
Mar 24, 2005 5.045 5.094 5.037 5.057 115,778 +0.01(+0.16%)
Mar 23, 2005 4.909 5.077 4.909 5.049 186,214 +0.11(+2.24%)
Mar 22, 2005 4.849 4.978 4.784 4.938 264,309 +0.13(+2.63%)
Mar 21, 2005 4.804 4.840 4.693 4.812 219,654 -0.03(-0.61%)
Mar 18, 2005 5.057 5.057 4.776 4.841 255,366 -0.17(-3.31%)
Mar 17, 2005 4.972 5.035 4.938 5.007 130,394 +0.07(+1.40%)
Mar 16, 2005 4.840 4.964 4.840 4.938 406,581 +0.03(+0.60%)
Mar 15, 2005 5.009 5.019 4.841 4.909 325,842 -0.03(-0.60%)
Mar 14, 2005 5.000 5.043 4.938 4.938 120,780 -0.11(-2.15%)
Mar 11, 2005 5.173 5.211 4.919 5.047 181,010 -0.09(-1.81%)
Mar 10, 2005 5.126 5.193 5.051 5.140 170,640 -0.02(-0.34%)
Mar 09, 2005 5.033 5.278 4.970 5.158 200,540 +0.13(+2.67%)
Mar 08, 2005 5.276 5.294 4.980 5.023 262,890 -0.25(-4.83%)
Mar 07, 2005 5.308 5.351 5.237 5.278 195,439 -0.02(-0.41%)
Mar 04, 2005 5.160 5.371 5.140 5.300 371,038 +0.16(+3.11%)
Mar 03, 2005 5.144 5.171 5.063 5.140 209,056 -0.02(-0.31%)
Mar 02, 2005 5.136 5.221 5.136 5.156 198,382 +0.01(+0.29%)
Mar 01, 2005 5.084 5.165 5.082 5.141 246,996 +0.06(+1.23%)
Feb 28, 2005 5.055 5.136 5.049 5.079 300,168 -0.02(-0.35%)
Feb 25, 2005 5.037 5.110 4.996 5.096 100,374 +0.02(+0.35%)
Feb 24, 2005 4.691 5.079 4.691 5.079 220,158 +0.35(+7.48%)
Feb 23, 2005 4.909 4.917 4.642 4.725 409,178 -0.20(-4.01%)
Feb 22, 2005 4.903 5.047 4.857 4.922 220,009 -0.04(-0.76%)
Feb 18, 2005 4.938 5.025 4.881 4.960 209,625 +0.03(+0.64%)
Feb 17, 2005 5.175 5.207 4.867 4.928 294,826 -0.24(-4.66%)
Feb 16, 2005 5.175 5.185 5.110 5.169 434,700 +0.04(+0.77%)
Feb 15, 2005 5.059 5.211 5.011 5.130 240,115 +0.05(+0.97%)
Feb 14, 2005 5.088 5.130 4.952 5.080 194,523 +0.01(+0.27%)
Feb 11, 2005 5.013 5.120 4.780 5.067 465,894 +0.14(+2.76%)
Feb 10, 2005 5.136 5.246 4.863 4.930 452,094 -0.24(-4.73%)
Feb 09, 2005 5.325 5.333 5.138 5.175 581,856 -0.10(-1.95%)
Feb 08, 2005 5.007 5.333 4.920 5.278 1,255,851 +0.40(+8.31%)
Feb 07, 2005 4.711 5.136 4.711 4.873 1,304,635 +0.34(+7.59%)
Feb 04, 2005 4.247 4.535 4.200 4.529 677,223 +0.32(+7.70%)
Feb 03, 2005 4.148 4.251 4.109 4.205 273,993 +0.02(+0.47%)
Feb 02, 2005 4.138 4.186 4.122 4.186 234,123 +0.01(+0.33%)
Feb 01, 2005 4.154 4.186 4.130 4.172 179,676 -0.02(-0.38%)
Jan 31, 2005 4.109 4.205 4.109 4.188 67,929 +0.06(+1.44%)
Jan 28, 2005 4.237 4.237 4.119 4.128 224,793 -0.04(-0.95%)
Jan 27, 2005 4.219 4.265 4.148 4.168 173,423 -0.00(-0.05%)
Jan 26, 2005 4.184 4.263 4.148 4.170 119,162 +0.02(+0.52%)
Jan 25, 2005 3.984 4.170 3.984 4.148 294,617 +0.16(+4.12%)
Jan 24, 2005 4.113 4.136 3.984 3.984 358,755 -0.16(-3.95%)
Jan 21, 2005 4.109 4.160 4.109 4.148 299,893 +0.00(+0.00%)
Jan 20, 2005 4.124 4.198 4.093 4.148 183,546 +0.00(+0.10%)
Jan 19, 2005 4.192 4.217 4.144 4.144 135,834 -0.03(-0.80%)
Jan 18, 2005 4.421 4.431 4.105 4.178 534,980 -0.31(-6.95%)
Jan 14, 2005 4.306 4.498 4.257 4.490 429,354 +0.24(+5.72%)
Jan 13, 2005 4.152 4.314 4.148 4.247 680,670 +0.00(+0.05%)
Jan 12, 2005 4.275 4.275 4.162 4.245 485,019 +0.03(+0.70%)
Jan 11, 2005 4.247 4.247 4.081 4.215 400,142 +0.01(+0.23%)
Jan 10, 2005 4.047 4.257 4.012 4.205 468,807 +0.20(+4.88%)
Jan 07, 2005 3.852 4.040 3.852 4.010 471,273 +0.14(+3.68%)
Jan 06, 2005 4.059 4.099 3.767 3.868 669,269 -0.19(-4.72%)
Jan 05, 2005 4.111 4.168 4.051 4.059 440,957 -0.09(-2.10%)
Jan 04, 2005 4.484 4.500 4.055 4.146 642,024 -0.27(-6.13%)
Jan 03, 2005 4.437 4.492 4.407 4.417 213,358 -0.05(-1.19%)
Dec 31, 2004 4.403 4.579 4.383 4.470 169,650 -0.01(-0.26%)
Dec 30, 2004 4.573 4.638 4.474 4.482 121,500 -0.09(-1.90%)
Dec 29, 2004 4.551 4.610 4.474 4.569 140,400 +0.05(+1.00%)
Dec 28, 2004 4.425 4.610 4.409 4.523 453,600 +0.08(+1.78%)
Dec 27, 2004 4.454 4.494 4.391 4.444 355,950 +0.02(+0.49%)
Dec 23, 2004 4.371 4.452 4.346 4.423 171,225 +0.01(+0.22%)
Dec 22, 2004 4.494 4.500 4.395 4.413 116,550 -0.02(-0.36%)
Dec 21, 2004 4.346 4.450 4.346 4.429 158,400 +0.06(+1.36%)
Dec 20, 2004 4.401 4.533 4.354 4.369 270,450 -0.03(-0.62%)
Dec 17, 2004 4.476 4.506 4.360 4.397 451,800 -0.04(-0.81%)
Dec 16, 2004 4.595 4.597 4.425 4.433 243,675 -0.05(-1.10%)
Dec 15, 2004 4.444 4.618 4.417 4.482 400,950 +0.07(+1.66%)
Dec 14, 2004 4.257 4.442 4.257 4.409 441,225 +0.14(+3.38%)
Dec 13, 2004 4.247 4.419 4.247 4.265 485,550 -0.02(-0.37%)
Dec 10, 2004 4.352 4.433 4.267 4.280 505,350 -0.02(-0.46%)
Dec 09, 2004 4.435 4.444 4.267 4.300 1,143,000 -0.16(-3.63%)
Dec 08, 2004 4.525 4.583 4.298 4.462 1,165,725 -0.10(-2.12%)
Dec 07, 2004 4.567 4.581 4.474 4.559 1,022,850 -0.03(-0.69%)
Dec 06, 2004 4.790 4.790 4.573 4.591 611,775 -0.17(-3.56%)
Dec 03, 2004 4.909 4.916 4.755 4.760 429,525 -0.07(-1.43%)
Dec 02, 2004 4.691 4.889 4.691 4.830 296,775 +0.05(+1.03%)
Dec 01, 2004 4.849 4.909 4.719 4.780 441,225 -0.13(-2.69%)
Nov 30, 2004 4.948 4.966 4.849 4.913 321,750 -0.07(-1.35%)
Nov 29, 2004 4.986 5.033 4.909 4.980 662,625 +0.04(+0.84%)
Nov 26, 2004 4.838 4.980 4.755 4.938 136,575 +0.08(+1.63%)
Nov 24, 2004 4.840 4.897 4.648 4.859 759,825 -0.02(-0.45%)
Nov 23, 2004 5.082 5.124 4.840 4.881 649,800 -0.23(-4.45%)
Nov 22, 2004 5.363 5.442 5.100 5.108 514,575 -0.23(-4.22%)
Nov 19, 2004 5.470 5.470 5.304 5.333 202,950 -0.12(-2.14%)
Nov 18, 2004 5.487 5.489 5.387 5.450 141,300 +0.02(+0.40%)
Nov 17, 2004 5.491 5.523 5.387 5.428 276,975 +0.07(+1.33%)
Nov 16, 2004 5.582 5.590 5.357 5.357 345,825 -0.14(-2.62%)
Nov 15, 2004 5.165 5.501 5.165 5.501 290,475 +0.24(+4.54%)
Nov 12, 2004 5.373 5.462 5.114 5.262 395,775 -0.11(-1.99%)
Nov 11, 2004 5.549 5.551 5.361 5.369 274,050 -0.05(-0.98%)
Nov 10, 2004 5.541 5.541 5.321 5.422 205,875 +0.01(+0.26%)
Nov 09, 2004 5.383 5.412 5.284 5.408 271,575 +0.08(+1.44%)
Nov 08, 2004 5.470 5.509 5.231 5.331 317,250 -0.05(-0.99%)
Nov 05, 2004 5.535 5.535 5.217 5.385 558,000 -0.05(-0.84%)
Nov 04, 2004 5.375 5.476 5.373 5.430 260,550 -0.00(-0.05%)
Nov 03, 2004 5.476 5.533 5.375 5.433 571,950 +0.08(+1.49%)
Nov 02, 2004 5.547 5.551 5.294 5.353 564,975 -0.19(-3.39%)
Nov 01, 2004 5.720 5.798 5.339 5.541 495,675 -0.23(-4.04%)
Oct 29, 2004 5.578 5.774 5.517 5.774 414,675 +0.25(+4.58%)
Oct 28, 2004 5.551 5.655 5.383 5.521 475,425 +0.08(+1.41%)
Oct 27, 2004 5.539 5.776 5.057 5.444 858,375 -0.09(-1.71%)
Oct 26, 2004 5.586 5.859 5.239 5.539 1,071,900 +0.29(+5.61%)
Oct 25, 2004 5.256 5.371 5.088 5.244 116,100 +0.10(+2.04%)
Oct 22, 2004 5.533 5.689 5.102 5.140 384,525 -0.39(-7.04%)
Oct 21, 2004 5.250 5.531 5.146 5.529 263,925 +0.28(+5.30%)
Oct 20, 2004 5.067 5.300 4.966 5.250 268,650 +0.17(+3.42%)
Oct 19, 2004 4.903 5.126 4.903 5.077 235,125 +0.10(+2.02%)
Oct 18, 2004 5.073 5.073 4.804 4.976 177,300 -0.00(-0.04%)
Oct 15, 2004 5.316 5.341 4.847 4.978 490,950 -0.39(-7.18%)
Oct 14, 2004 5.268 5.478 5.175 5.363 308,925 +0.10(+1.95%)
Oct 13, 2004 5.039 5.308 5.037 5.260 197,100 +0.18(+3.50%)
Oct 12, 2004 5.298 5.310 5.001 5.082 306,900 -0.20(-3.85%)
Oct 11, 2004 5.387 5.387 5.248 5.286 141,300 -0.04(-0.78%)
Oct 08, 2004 5.551 5.551 5.246 5.327 263,925 -0.21(-3.78%)
Oct 07, 2004 5.572 5.590 5.462 5.537 202,275 +0.01(+0.11%)
Oct 06, 2004 5.533 5.572 5.343 5.531 184,950 +0.04(+0.65%)
Oct 05, 2004 5.359 5.592 5.205 5.495 627,300 +0.25(+4.82%)
Oct 04, 2004 5.481 5.481 5.195 5.242 555,750 -0.14(-2.60%)
Oct 01, 2004 5.156 5.480 5.019 5.383 492,525 +0.29(+5.78%)
Sep 30, 2004 4.970 5.088 4.938 5.088 193,725 +0.15(+3.04%)
Sep 29, 2004 4.776 5.037 4.764 4.938 195,525 +0.14(+3.01%)
Sep 28, 2004 4.680 4.794 4.680 4.794 137,475 +0.05(+1.04%)
Sep 27, 2004 4.889 4.889 4.719 4.745 100,575 -0.11(-2.36%)
Sep 24, 2004 4.834 5.027 4.834 4.859 116,775 -0.03(-0.69%)
Sep 23, 2004 4.887 4.942 4.840 4.893 179,550 -0.07(-1.35%)
Sep 22, 2004 5.175 5.175 4.879 4.960 96,525 -0.15(-2.90%)
Sep 21, 2004 4.988 5.163 4.917 5.108 292,050 +0.14(+2.82%)
Sep 20, 2004 4.881 4.988 4.820 4.968 154,575 +0.11(+2.24%)
Sep 17, 2004 4.883 4.899 4.762 4.859 160,200 +0.08(+1.78%)
Sep 16, 2004 4.849 4.869 4.774 4.774 100,350 -0.04(-0.78%)
Sep 15, 2004 4.727 4.834 4.711 4.812 262,125 +0.01(+0.12%)
Sep 14, 2004 4.654 4.865 4.587 4.806 371,700 +0.20(+4.33%)
Sep 13, 2004 4.474 4.741 4.474 4.606 223,875 +0.10(+2.33%)
Sep 10, 2004 4.527 4.806 4.446 4.502 582,300 -0.02(-0.35%)
Sep 09, 2004 3.929 4.520 3.793 4.518 932,175 +0.78(+21.00%)
Sep 08, 2004 3.743 3.824 3.698 3.733 101,533 +0.03(+0.69%)
Sep 07, 2004 3.761 3.923 3.694 3.708 146,700 +0.01(+0.20%)
Sep 03, 2004 3.720 3.775 3.654 3.700 383,175 -0.05(-1.41%)
Sep 02, 2004 3.860 3.878 3.743 3.753 139,050 -0.07(-1.76%)
Sep 01, 2004 3.828 4.063 3.777 3.820 200,025 +0.03(+0.68%)
Aug 31, 2004 3.844 3.889 3.769 3.795 181,575 -0.04(-1.03%)
Aug 30, 2004 3.878 3.931 3.834 3.834 70,650 -0.06(-1.57%)
Aug 27, 2004 3.895 3.929 3.864 3.895 52,425 +0.02(+0.61%)
Aug 26, 2004 3.941 3.941 3.862 3.872 154,800 -0.02(-0.51%)
Aug 25, 2004 3.909 3.960 3.872 3.891 299,475 +0.02(+0.41%)
Aug 24, 2004 4.057 4.130 3.876 3.876 262,350 -0.22(-5.31%)
Aug 23, 2004 4.057 4.213 4.057 4.093 99,000 -0.04(-0.91%)
Aug 20, 2004 3.959 4.130 3.931 4.130 145,759 +0.19(+4.81%)
Aug 19, 2004 4.024 4.067 3.901 3.941 81,900 -0.12(-3.06%)
Aug 18, 2004 4.002 4.093 3.968 4.065 308,173 +0.08(+2.13%)
Aug 17, 2004 4.026 4.109 3.885 3.980 154,125 +0.05(+1.26%)
Aug 16, 2004 3.895 4.047 3.864 3.931 211,275 -0.01(-0.30%)
Aug 13, 2004 4.069 4.126 3.844 3.943 373,275 -0.20(-4.82%)
Aug 12, 2004 4.237 4.257 4.083 4.142 182,475 -0.14(-3.36%)
Aug 11, 2004 4.354 4.371 4.122 4.286 295,425 -0.16(-3.56%)
Aug 10, 2004 4.217 4.450 4.217 4.444 224,100 +0.18(+4.17%)
Aug 09, 2004 4.180 4.304 4.180 4.267 159,333 +0.04(+0.89%)
Aug 06, 2004 4.454 4.454 4.178 4.229 360,000 -0.30(-6.59%)
Aug 05, 2004 4.512 4.642 4.484 4.527 182,025 -0.04(-0.82%)
Aug 04, 2004 4.674 4.689 4.393 4.565 264,150 -0.03(-0.60%)
Aug 03, 2004 4.630 4.683 4.573 4.593 221,625 -0.08(-1.73%)
Aug 02, 2004 4.468 4.703 4.381 4.674 614,475 +0.15(+3.23%)
Jul 30, 2004 4.148 4.595 4.128 4.527 402,075 +0.39(+9.35%)
Jul 29, 2004 3.834 4.148 3.822 4.140 667,350 +0.38(+9.97%)
Jul 28, 2004 3.737 3.911 3.583 3.765 613,575 +0.33(+9.60%)
Jul 27, 2004 3.320 3.475 3.190 3.435 195,975 +0.11(+3.33%)
Jul 26, 2004 3.297 3.455 3.200 3.324 150,750 -0.05(-1.46%)
Jul 23, 2004 3.407 3.479 3.320 3.374 89,550 -0.09(-2.68%)
Jul 22, 2004 3.501 3.536 3.433 3.467 128,700 -0.07(-2.06%)
Jul 21, 2004 3.644 3.741 3.520 3.540 229,725 -0.08(-2.29%)
Jul 20, 2004 3.516 3.654 3.488 3.623 135,000 +0.06(+1.72%)
Jul 19, 2004 3.526 3.631 3.471 3.561 282,600 +0.03(+0.84%)
Jul 16, 2004 3.585 3.654 3.496 3.532 251,100 -0.11(-3.09%)
Jul 15, 2004 3.627 3.765 3.577 3.644 243,225 +0.03(+0.71%)
Jul 14, 2004 3.990 4.022 3.603 3.619 646,425 -0.42(-10.46%)
Jul 13, 2004 4.178 4.247 4.041 4.041 127,800 -0.16(-3.76%)
Jul 12, 2004 4.237 4.253 4.069 4.200 133,200 -0.06(-1.44%)
Jul 09, 2004 4.272 4.415 4.221 4.261 106,650 +0.00(+0.05%)
Jul 08, 2004 4.389 4.435 4.259 4.259 140,175 -0.16(-3.62%)
Jul 07, 2004 4.373 4.543 4.340 4.419 111,375 +0.02(+0.40%)
Jul 06, 2004 4.640 4.640 4.381 4.401 130,275 -0.24(-5.07%)
Jul 02, 2004 4.543 4.721 4.397 4.636 218,475 +0.13(+2.85%)
Jul 01, 2004 4.668 4.680 4.433 4.508 148,275 -0.17(-3.67%)
Jun 30, 2004 4.697 4.780 4.668 4.680 137,025 -0.05(-0.96%)
Jun 29, 2004 4.638 4.725 4.632 4.725 132,300 +0.09(+1.92%)
Jun 28, 2004 4.638 4.717 4.628 4.636 167,625 -0.08(-1.68%)
Jun 25, 2004 4.636 4.718 4.567 4.715 342,000 +0.14(+3.07%)
Jun 24, 2004 4.575 4.636 4.525 4.575 223,650 -0.03(-0.56%)
Jun 23, 2004 4.427 4.638 4.385 4.600 135,450 +0.22(+5.00%)
Jun 22, 2004 4.288 4.427 4.247 4.381 67,500 +0.08(+1.79%)
Jun 21, 2004 4.251 4.416 4.251 4.304 54,225 -0.02(-0.50%)
Jun 18, 2004 4.235 4.346 4.154 4.326 130,725 +0.05(+1.11%)
Jun 17, 2004 4.541 4.541 4.273 4.279 125,100 -0.21(-4.62%)
Jun 16, 2004 4.543 4.654 4.452 4.486 84,150 -0.03(-0.61%)
Jun 15, 2004 4.425 4.616 4.425 4.514 52,650 +0.07(+1.56%)
Jun 14, 2004 4.565 4.582 4.444 4.444 86,850 -0.14(-3.10%)
Jun 10, 2004 4.547 4.632 4.514 4.587 72,900 +0.04(+0.96%)
Jun 09, 2004 4.701 4.776 4.541 4.543 160,200 -0.17(-3.60%)
Jun 08, 2004 4.642 4.798 4.604 4.713 263,025 +0.08(+1.84%)
Jun 07, 2004 4.444 4.650 4.444 4.628 156,150 +0.17(+3.86%)
Jun 04, 2004 4.593 4.691 4.446 4.456 236,925 -0.07(-1.44%)
Jun 03, 2004 4.541 4.622 4.425 4.521 360,675 +0.16(+3.62%)
Jun 02, 2004 4.346 4.419 4.261 4.363 93,825 +0.01(+0.31%)
Jun 01, 2004 4.269 4.395 4.241 4.350 154,125 +0.04(+0.87%)
May 28, 2004 4.269 4.326 4.235 4.312 64,125 +0.02(+0.41%)
May 27, 2004 4.267 4.346 4.241 4.294 91,125 +0.03(+0.65%)
May 26, 2004 4.138 4.296 4.101 4.267 182,475 +0.15(+3.65%)
May 25, 2004 4.205 4.259 4.101 4.117 89,325 -0.09(-2.25%)
May 24, 2004 4.192 4.265 4.124 4.211 55,575 -0.03(-0.61%)
May 21, 2004 4.166 4.237 4.016 4.237 65,925 +0.10(+2.34%)
May 20, 2004 4.263 4.263 4.109 4.140 118,350 -0.05(-1.13%)
May 19, 2004 4.271 4.352 4.170 4.188 101,250 -0.00(-0.05%)
May 18, 2004 4.065 4.249 4.065 4.190 56,025 +0.07(+1.73%)
May 17, 2004 4.095 4.119 3.980 4.119 102,600 -0.05(-1.23%)
May 14, 2004 4.305 4.312 4.134 4.170 76,500 -0.13(-2.99%)
May 13, 2004 4.354 4.423 4.267 4.298 58,050 -0.00(-0.09%)
May 12, 2004 4.452 4.452 4.170 4.302 158,175 -0.10(-2.24%)
May 11, 2004 4.338 4.401 4.229 4.401 83,925 +0.13(+2.96%)
May 10, 2004 4.247 4.338 4.069 4.275 205,200 +0.00(+0.09%)
May 07, 2004 4.361 4.496 4.249 4.271 265,725 -0.12(-2.79%)
May 06, 2004 4.444 4.444 4.312 4.393 165,375 -0.03(-0.58%)
May 05, 2004 4.429 4.577 4.399 4.419 232,875 -0.03(-0.62%)
May 04, 2004 4.346 4.523 4.310 4.446 209,475 +0.13(+2.93%)
May 03, 2004 4.247 4.358 4.132 4.320 224,550 +0.03(+0.74%)
Apr 30, 2004 4.292 4.494 4.267 4.288 184,275 -0.02(-0.55%)
Apr 29, 2004 4.506 4.711 4.225 4.312 666,000 -0.10(-2.37%)
Apr 28, 2004 4.778 4.778 4.306 4.417 515,250 -0.33(-6.99%)
Apr 27, 2004 4.938 4.988 4.699 4.749 480,825 -0.15(-3.06%)
Apr 26, 2004 4.537 4.909 4.537 4.899 812,250 +0.32(+6.94%)
Apr 23, 2004 4.622 4.626 4.506 4.581 154,575 -0.02(-0.47%)
Apr 22, 2004 4.539 4.608 4.474 4.602 80,775 +0.06(+1.22%)
Apr 21, 2004 4.691 4.691 4.476 4.547 87,525 -0.02(-0.43%)
Apr 20, 2004 4.557 4.622 4.494 4.567 381,150 +0.02(+0.52%)
Apr 19, 2004 4.476 4.551 4.446 4.543 81,675 +0.05(+1.01%)
Apr 16, 2004 4.551 4.555 4.435 4.498 158,850 -0.06(-1.21%)
Apr 15, 2004 4.555 4.644 4.508 4.553 217,575 -0.03(-0.65%)
Apr 14, 2004 4.588 4.741 4.545 4.583 93,825 +0.00(+0.00%)
Apr 13, 2004 4.561 4.681 4.498 4.583 252,000 -0.04(-0.77%)
Apr 12, 2004 4.644 4.723 4.614 4.618 67,950 +0.00(+0.09%)
Apr 08, 2004 4.645 4.668 4.500 4.614 212,400 -0.01(-0.21%)
Apr 07, 2004 4.654 4.739 4.423 4.624 162,675 +0.00(+0.04%)
Apr 06, 2004 4.561 4.622 4.444 4.622 154,575 -0.04(-0.76%)
Apr 05, 2004 4.450 4.691 4.354 4.658 318,375 +0.11(+2.52%)
Apr 02, 2004 4.482 4.557 4.476 4.543 253,350 +0.13(+2.86%)
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.