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
Qualcomm, Inc.
(NQ:
QCOM
)
204.05
-0.75 (-0.37%)
Official Closing Price
Updated: 4:15 PM EDT, May 31, 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 (%)
Sep 30, 2003
7.350
7.402
7.176
7.186
28,881,054
-0.29(-3.85%)
Sep 29, 2003
7.259
7.481
7.217
7.474
29,109,908
+0.29(+4.06%)
Sep 26, 2003
7.361
7.476
7.176
7.183
29,903,706
-0.21(-2.89%)
Sep 25, 2003
7.448
7.649
7.371
7.397
24,145,296
-0.09(-1.15%)
Sep 24, 2003
7.723
7.740
7.454
7.483
25,781,792
-0.24(-3.10%)
Sep 23, 2003
7.774
7.804
7.645
7.723
31,828,550
+0.03(+0.36%)
Sep 22, 2003
7.642
7.809
7.633
7.695
28,142,470
-0.07(-0.95%)
Sep 19, 2003
7.871
7.892
7.714
7.769
33,300,916
-0.12(-1.49%)
Sep 18, 2003
7.616
7.942
7.616
7.887
40,677,164
+0.26(+3.37%)
Sep 17, 2003
7.719
7.766
7.569
7.630
32,394,858
-0.11(-1.45%)
Sep 16, 2003
7.347
7.757
7.309
7.742
61,152,008
+0.25(+3.31%)
Sep 15, 2003
7.355
7.536
7.307
7.493
45,457,696
+0.11(+1.47%)
Sep 12, 2003
7.278
7.407
7.243
7.385
43,777,288
+0.31(+4.44%)
Sep 11, 2003
7.038
7.140
6.985
7.071
25,418,342
+0.07(+0.94%)
Sep 10, 2003
7.097
7.198
7.004
7.005
20,340,008
-0.21(-2.87%)
Sep 09, 2003
7.273
7.279
7.071
7.212
26,983,940
-0.11(-1.55%)
Sep 08, 2003
7.088
7.359
7.086
7.326
29,654,732
+0.22(+3.11%)
Sep 05, 2003
7.067
7.221
7.064
7.105
37,474,020
+0.02(+0.24%)
Sep 04, 2003
6.945
7.100
6.926
7.088
37,143,796
+0.13(+1.81%)
Sep 03, 2003
7.121
7.140
6.928
6.962
35,165,344
-0.14(-2.04%)
Sep 02, 2003
7.104
7.133
6.974
7.107
33,376,214
-0.02(-0.29%)
Aug 29, 2003
7.041
7.173
7.028
7.128
27,066,568
+0.06(+0.88%)
Aug 28, 2003
7.073
7.110
6.957
7.066
31,217,720
-0.01(-0.07%)
Aug 27, 2003
6.807
7.081
6.769
7.071
56,040,844
+0.24(+3.54%)
Aug 26, 2003
6.650
6.840
6.564
6.829
34,796,848
+0.11(+1.59%)
Aug 25, 2003
6.664
6.734
6.652
6.722
17,366,532
+0.02(+0.28%)
Aug 22, 2003
6.743
6.829
6.691
6.703
48,666,880
+0.04(+0.60%)
Aug 21, 2003
6.722
6.733
6.552
6.664
24,655,838
+0.00(+0.00%)
Aug 20, 2003
6.548
6.710
6.538
6.664
26,733,444
-0.01(-0.10%)
Aug 19, 2003
6.741
6.809
6.553
6.671
26,676,908
-0.07(-1.10%)
Aug 18, 2003
6.586
6.748
6.581
6.745
23,016,310
+0.13(+1.96%)
Aug 15, 2003
6.612
6.640
6.528
6.615
12,057,419
-0.00(-0.05%)
Aug 14, 2003
6.474
6.629
6.412
6.619
35,273,776
+0.09(+1.45%)
Aug 13, 2003
6.398
6.538
6.289
6.524
40,834,836
+0.18(+2.91%)
Aug 12, 2003
6.208
6.372
6.165
6.340
25,953,834
+0.15(+2.45%)
Aug 11, 2003
6.064
6.316
6.062
6.188
26,698,072
+0.09(+1.47%)
Aug 08, 2003
6.305
6.345
6.058
6.098
29,946,108
-0.18(-2.88%)
Aug 07, 2003
6.234
6.398
6.219
6.279
27,729,628
-0.01(-0.16%)
Aug 06, 2003
6.226
6.419
6.191
6.290
28,169,154
+0.08(+1.25%)
Aug 05, 2003
6.450
6.452
6.200
6.212
23,856,514
-0.23(-3.64%)
Aug 04, 2003
6.233
6.517
6.233
6.446
28,214,382
+0.15(+2.41%)
Aug 01, 2003
6.460
6.476
6.286
6.295
24,505,946
-0.17(-2.61%)
Jul 31, 2003
6.483
6.579
6.453
6.464
26,445,258
+0.02(+0.37%)
Jul 30, 2003
6.574
6.629
6.384
6.440
19,456,316
-0.14(-2.07%)
Jul 29, 2003
6.659
6.726
6.445
6.576
26,734,314
-0.08(-1.27%)
Jul 28, 2003
6.591
6.681
6.565
6.660
33,515,380
+0.13(+2.03%)
Jul 25, 2003
6.422
6.552
6.288
6.528
23,989,590
+0.11(+1.72%)
Jul 24, 2003
6.309
6.515
6.269
6.417
45,750,812
+0.17(+2.65%)
Jul 23, 2003
6.238
6.300
6.105
6.252
28,687,830
+0.00(+0.03%)
Jul 22, 2003
6.105
6.359
6.072
6.250
34,459,376
+0.22(+3.57%)
Jul 21, 2003
6.190
6.190
5.920
6.034
28,764,950
-0.09(-1.41%)
Jul 18, 2003
6.165
6.208
6.081
6.121
22,407,756
-0.03(-0.56%)
Jul 17, 2003
6.265
6.274
6.131
6.155
44,644,168
-0.28(-4.37%)
Jul 16, 2003
6.552
6.572
6.381
6.436
25,667,388
-0.08(-1.27%)
Jul 15, 2003
6.652
6.677
6.448
6.519
33,013,228
-0.10(-1.49%)
Jul 14, 2003
6.710
6.822
6.572
6.617
33,050,048
-0.05(-0.70%)
Jul 11, 2003
6.590
6.733
6.583
6.664
20,656,606
+0.08(+1.26%)
Jul 10, 2003
6.691
6.724
6.517
6.581
31,899,334
-0.16(-2.40%)
Jul 09, 2003
6.788
6.883
6.648
6.743
26,514,550
-0.07(-0.99%)
Jul 08, 2003
6.781
6.836
6.714
6.810
36,180,952
-0.07(-0.98%)
Jul 07, 2003
6.521
6.895
6.521
6.878
63,417,708
+0.42(+6.46%)
Jul 03, 2003
6.424
6.526
6.343
6.460
20,016,742
-0.05(-0.74%)
Jul 02, 2003
6.236
6.510
6.221
6.509
33,990,856
+0.29(+4.72%)
Jul 01, 2003
6.114
6.279
6.071
6.215
26,000,512
+0.02(+0.28%)
Jun 30, 2003
6.202
6.312
6.164
6.198
18,781,368
-0.01(-0.19%)
Jun 27, 2003
6.269
6.353
6.141
6.210
24,948,082
-0.07(-1.15%)
Jun 26, 2003
6.124
6.295
6.079
6.283
25,504,450
+0.19(+3.14%)
Jun 25, 2003
6.176
6.200
6.074
6.091
29,473,238
-0.08(-1.37%)
Jun 24, 2003
6.202
6.295
6.102
6.176
27,097,010
-0.03(-0.52%)
Jun 23, 2003
6.207
6.277
6.124
6.208
26,162,290
-0.08(-1.24%)
Jun 20, 2003
6.390
6.407
6.114
6.286
36,265,320
-0.08(-1.27%)
Jun 19, 2003
6.229
6.584
6.203
6.367
89,209,472
+0.21(+3.45%)
Jun 18, 2003
5.755
6.207
5.741
6.155
57,454,812
+0.33(+5.69%)
Jun 17, 2003
5.855
5.864
5.731
5.824
29,184,474
+0.02(+0.26%)
Jun 16, 2003
5.686
5.862
5.665
5.808
28,278,166
+0.12(+2.09%)
Jun 13, 2003
5.778
5.851
5.639
5.689
23,691,546
-0.10(-1.79%)
Jun 12, 2003
5.760
5.808
5.689
5.793
26,856,082
-0.01(-0.09%)
Jun 11, 2003
5.717
5.831
5.614
5.798
39,735,148
-0.00(-0.03%)
Jun 10, 2003
5.762
5.839
5.698
5.800
28,644,632
+0.07(+1.30%)
Jun 09, 2003
5.684
5.939
5.658
5.726
41,766,076
-0.06(-1.04%)
Jun 06, 2003
6.105
6.145
5.777
5.786
55,075,684
-0.23(-3.87%)
Jun 05, 2003
5.907
6.088
5.896
6.019
34,408,640
+0.03(+0.58%)
Jun 04, 2003
5.976
6.027
5.883
5.984
38,718,380
+0.00(+0.06%)
Jun 03, 2003
5.714
6.029
5.676
5.981
70,025,976
+0.23(+3.99%)
Jun 02, 2003
5.845
5.858
5.676
5.751
47,616,772
-0.03(-0.60%)
May 30, 2003
5.629
5.833
5.626
5.786
51,453,356
+0.18(+3.23%)
May 29, 2003
5.465
5.700
5.412
5.605
55,345,604
+0.19(+3.54%)
May 28, 2003
5.450
5.524
5.389
5.413
25,736,680
-0.07(-1.20%)
May 27, 2003
5.258
5.486
5.248
5.479
29,595,298
+0.15(+2.82%)
May 23, 2003
5.312
5.362
5.270
5.329
30,155,434
-0.08(-1.44%)
May 22, 2003
5.450
5.519
5.350
5.407
39,647,012
-0.01(-0.11%)
May 21, 2003
5.294
5.476
5.291
5.412
35,172,012
+0.07(+1.37%)
May 20, 2003
5.234
5.386
5.222
5.339
44,885,384
+0.12(+2.28%)
May 19, 2003
5.363
5.396
5.220
5.220
52,832,532
-0.01(-0.10%)
May 16, 2003
5.172
5.355
5.167
5.225
48,724,868
+0.01(+0.23%)
May 15, 2003
5.160
5.255
5.101
5.213
68,720,736
-0.11(-1.98%)
May 14, 2003
5.417
5.441
5.272
5.319
32,651,982
-0.09(-1.69%)
May 13, 2003
5.326
5.434
5.312
5.410
41,321,332
+0.04(+0.80%)
May 12, 2003
5.281
5.384
5.258
5.367
42,257,500
+0.00(+0.03%)
May 09, 2003
5.327
5.388
5.260
5.365
44,640,928
+0.12(+2.37%)
May 08, 2003
5.398
5.422
5.194
5.241
72,316,968
-0.27(-4.85%)
May 07, 2003
5.651
5.691
5.448
5.508
45,151,248
-0.15(-2.71%)
May 06, 2003
5.517
5.686
5.495
5.662
34,231,784
+0.06(+1.08%)
May 05, 2003
5.529
5.686
5.493
5.601
31,816,996
+0.06(+1.15%)
May 02, 2003
5.553
5.562
5.420
5.538
36,820,240
-0.02(-0.31%)
May 01, 2003
5.508
5.615
5.424
5.555
31,852,946
+0.06(+1.04%)
Apr 30, 2003
5.467
5.595
5.436
5.498
37,213,956
-0.00(-0.03%)
Apr 29, 2003
5.413
5.553
5.355
5.500
38,714,320
+0.14(+2.67%)
Apr 28, 2003
5.350
5.424
5.288
5.357
44,028,656
-0.01(-0.19%)
Apr 25, 2003
5.570
5.582
5.301
5.367
58,445,776
-0.26(-4.63%)
Apr 24, 2003
5.760
5.846
5.576
5.627
74,532,872
-0.06(-1.06%)
Apr 23, 2003
5.814
5.829
5.660
5.688
58,418,812
-0.04(-0.69%)
Apr 22, 2003
5.612
5.738
5.600
5.727
47,526,024
+0.06(+1.00%)
Apr 21, 2003
5.696
5.796
5.624
5.670
37,307,892
-0.01(-0.18%)
Apr 17, 2003
5.527
5.722
5.491
5.681
45,650,788
+0.04(+0.67%)
Apr 16, 2003
5.774
5.810
5.626
5.643
34,564,908
-0.06(-1.09%)
Apr 15, 2003
5.648
5.776
5.632
5.705
32,857,828
+0.00(+0.06%)
Apr 14, 2003
5.489
5.743
5.458
5.701
40,275,572
+0.20(+3.70%)
Apr 11, 2003
5.665
5.679
5.410
5.498
26,616,314
-0.07(-1.33%)
Apr 10, 2003
5.529
5.629
5.484
5.572
32,029,802
+0.02(+0.28%)
Apr 09, 2003
5.605
5.648
5.367
5.557
70,521,168
-0.03(-0.56%)
Apr 08, 2003
5.750
5.855
5.551
5.588
69,424,960
-0.31(-5.24%)
Apr 07, 2003
6.176
6.252
5.886
5.896
40,370,956
-0.02(-0.29%)
Apr 04, 2003
5.996
6.010
5.859
5.914
36,272,280
-0.01(-0.09%)
Apr 03, 2003
5.958
6.091
5.864
5.919
56,574,308
+0.02(+0.41%)
Apr 02, 2003
6.260
6.272
5.831
5.895
90,454,992
-0.31(-4.92%)
Apr 01, 2003
6.295
6.319
6.172
6.200
33,032,944
-0.01(-0.14%)
Mar 31, 2003
6.338
6.362
6.205
6.208
35,431,452
-0.26(-4.00%)
Mar 28, 2003
6.467
6.514
6.364
6.467
26,791,498
-0.02(-0.27%)
Mar 27, 2003
6.536
6.555
6.462
6.484
35,063,976
-0.14(-2.16%)
Mar 26, 2003
6.669
6.683
6.579
6.628
26,365,740
-0.06(-0.85%)
Mar 25, 2003
6.571
6.721
6.512
6.684
33,833,436
+0.11(+1.68%)
Mar 24, 2003
6.553
6.692
6.502
6.574
33,663,556
-0.19(-2.78%)
Mar 21, 2003
6.798
6.819
6.691
6.762
43,828,152
+0.10(+1.55%)
Mar 20, 2003
6.547
6.726
6.483
6.659
50,498,572
-0.09(-1.30%)
Mar 19, 2003
6.743
6.783
6.615
6.747
37,354,408
-0.02(-0.33%)
Mar 18, 2003
6.722
6.781
6.607
6.769
35,743,572
+0.04(+0.59%)
Mar 17, 2003
6.359
6.890
6.357
6.729
60,591,412
+0.27(+4.11%)
Mar 14, 2003
6.526
6.540
6.365
6.464
54,438,276
-0.04(-0.56%)
Mar 13, 2003
6.184
6.502
6.165
6.500
62,409,636
+0.44(+7.32%)
Mar 12, 2003
5.905
6.071
5.872
6.057
35,218,344
+0.10(+1.71%)
Mar 11, 2003
5.931
6.031
5.886
5.955
33,752,828
+0.05(+0.85%)
Mar 10, 2003
6.083
6.093
5.867
5.905
39,532,492
-0.16(-2.67%)
Mar 07, 2003
5.933
6.103
5.898
6.067
34,023,040
+0.03(+0.57%)
Mar 06, 2003
6.003
6.096
5.969
6.033
36,607,144
-0.09(-1.44%)
Mar 05, 2003
5.943
6.207
5.943
6.121
49,669,732
+0.18(+3.02%)
Mar 04, 2003
5.846
5.986
5.767
5.941
36,161,820
+0.08(+1.29%)
Mar 03, 2003
6.022
6.124
5.848
5.865
35,504,268
-0.10(-1.65%)
Feb 28, 2003
5.922
6.088
5.879
5.964
38,954,380
+0.06(+1.05%)
Feb 27, 2003
5.779
5.919
5.733
5.902
41,976,852
+0.13(+2.24%)
Feb 26, 2003
5.971
5.991
5.762
5.772
39,270,108
-0.22(-3.74%)
Feb 25, 2003
5.998
6.019
5.864
5.996
36,640,484
-0.07(-1.17%)
Feb 24, 2003
6.027
6.146
5.984
6.067
30,651,786
-0.01(-0.11%)
Feb 21, 2003
5.971
6.127
5.908
6.074
47,585,748
+0.09(+1.50%)
Feb 20, 2003
6.036
6.103
5.939
5.984
42,539,016
-0.14(-2.36%)
Feb 19, 2003
6.065
6.131
6.002
6.129
31,118,566
+0.03(+0.42%)
Feb 18, 2003
6.034
6.133
5.988
6.103
43,792,076
+0.12(+1.99%)
Feb 14, 2003
5.879
5.984
5.627
5.984
81,479,768
+0.14(+2.33%)
Feb 13, 2003
6.305
6.312
5.698
5.848
116,942,288
-0.46(-7.25%)
Feb 12, 2003
6.465
6.597
6.271
6.305
58,186,292
-0.19(-2.90%)
Feb 11, 2003
6.631
6.684
6.421
6.493
58,748,168
+0.01(+0.08%)
Feb 10, 2003
6.295
6.497
6.283
6.488
40,875,424
+0.24(+3.81%)
Feb 07, 2003
6.331
6.372
6.227
6.250
31,882,230
-0.06(-0.93%)
Feb 06, 2003
6.243
6.355
6.236
6.309
29,839,994
+0.05(+0.83%)
Feb 05, 2003
6.369
6.465
6.226
6.257
31,073,338
-0.06(-0.87%)
Feb 04, 2003
6.340
6.388
6.243
6.312
32,453,672
-0.13(-1.98%)
Feb 03, 2003
6.500
6.538
6.367
6.440
34,196,412
-0.06(-0.85%)
Jan 31, 2003
6.372
6.605
6.355
6.495
41,461,656
+0.02(+0.32%)
Jan 30, 2003
6.555
6.631
6.434
6.474
39,744,736
-0.08(-1.24%)
Jan 29, 2003
6.329
6.597
6.252
6.555
42,672,384
+0.16(+2.48%)
Jan 28, 2003
6.372
6.410
6.274
6.396
31,798,730
+0.12(+1.95%)
Jan 27, 2003
6.221
6.431
6.219
6.274
37,721,328
-0.07(-1.14%)
Jan 24, 2003
6.526
6.536
6.336
6.346
36,272,568
-0.19(-2.98%)
Jan 23, 2003
6.695
6.734
6.484
6.541
68,854,968
+0.21(+3.38%)
Jan 22, 2003
6.364
6.512
6.314
6.327
43,697,560
-0.05(-0.73%)
Jan 21, 2003
6.378
6.519
6.364
6.374
35,393,516
+0.03(+0.43%)
Jan 17, 2003
6.509
6.571
6.334
6.346
36,505,092
-0.27(-4.14%)
Jan 16, 2003
6.593
6.883
6.528
6.621
43,029,860
+0.00(+0.05%)
Jan 15, 2003
6.812
6.829
6.560
6.617
31,928,908
-0.16(-2.42%)
Jan 14, 2003
6.676
6.819
6.674
6.781
33,731,664
+0.11(+1.60%)
Jan 13, 2003
6.743
6.814
6.547
6.674
43,827,448
+0.04(+0.65%)
Jan 10, 2003
6.552
6.719
6.510
6.631
41,189,996
-0.04(-0.59%)
Jan 09, 2003
6.428
6.717
6.393
6.671
49,908,924
+0.36(+5.63%)
Jan 08, 2003
6.398
6.415
6.226
6.315
35,419,900
-0.11(-1.72%)
Jan 07, 2003
6.459
6.540
6.326
6.426
41,886,104
-0.02(-0.29%)
Jan 06, 2003
6.143
6.467
6.136
6.445
42,338,100
+0.29(+4.68%)
Jan 03, 2003
6.284
6.295
6.105
6.157
46,883,260
-0.25(-3.88%)
Jan 02, 2003
6.315
6.410
6.229
6.405
46,082,196
+0.13(+2.06%)
Dec 31, 2002
6.312
6.367
6.179
6.276
20,701,834
-0.07(-1.11%)
Dec 30, 2002
6.419
6.515
6.269
6.346
25,784,228
-0.08(-1.26%)
Dec 27, 2002
6.502
6.586
6.384
6.428
18,700,770
-0.14(-2.10%)
Dec 26, 2002
6.674
6.828
6.441
6.565
20,627,904
-0.07(-1.01%)
Dec 24, 2002
6.657
6.759
6.622
6.633
11,246,497
-0.09(-1.36%)
Dec 23, 2002
6.476
6.741
6.179
6.724
28,202,496
+0.23(+3.48%)
Dec 20, 2002
6.476
6.640
6.179
6.498
45,308,676
+0.01(+0.11%)
Dec 19, 2002
6.641
6.766
6.398
6.491
41,274,944
-0.12(-1.85%)
Dec 18, 2002
6.714
6.743
6.510
6.614
38,671,992
-0.21(-3.01%)
Dec 17, 2002
6.776
6.886
6.691
6.819
30,881,696
+0.03(+0.38%)
Dec 16, 2002
6.536
7.123
6.510
6.793
35,871,604
+0.31(+4.73%)
Dec 13, 2002
6.534
6.602
6.417
6.486
36,886,052
-0.16(-2.34%)
Dec 12, 2002
6.759
6.802
6.567
6.641
38,968,876
-0.18(-2.60%)
Dec 11, 2002
6.753
6.935
6.709
6.819
31,125,524
-0.01(-0.18%)
Dec 10, 2002
6.721
6.921
6.653
6.831
37,871,800
+0.07(+1.07%)
Dec 09, 2002
7.019
7.022
6.740
6.759
44,287,560
-0.39(-5.52%)
Dec 06, 2002
6.954
7.257
6.950
7.154
60,952,180
+0.33(+4.80%)
Dec 05, 2002
6.974
6.983
6.702
6.826
36,007,000
-0.07(-1.00%)
Dec 04, 2002
6.916
6.985
6.766
6.895
44,942,500
-0.14(-2.03%)
Dec 03, 2002
7.209
7.214
6.990
7.038
39,012,656
-0.32(-4.40%)
Dec 02, 2002
7.243
7.397
7.148
7.362
43,419,520
+0.25(+3.57%)
Nov 29, 2002
7.209
7.221
7.062
7.109
12,433,452
-0.08(-1.17%)
Nov 27, 2002
7.112
7.240
7.002
7.193
31,592,594
+0.24(+3.42%)
Nov 26, 2002
7.090
7.188
6.935
6.955
40,171,196
-0.27(-3.75%)
Nov 25, 2002
7.014
7.243
6.912
7.226
44,172,456
+0.21(+3.00%)
Nov 22, 2002
6.916
7.016
6.872
7.016
47,262,192
+0.01(+0.10%)
Nov 21, 2002
6.852
7.031
6.824
7.009
64,848,488
+0.26(+3.81%)
Nov 20, 2002
6.405
6.802
6.398
6.752
54,223,884
+0.37(+5.78%)
Nov 19, 2002
6.553
6.564
6.329
6.383
52,754,252
-0.24(-3.59%)
Nov 18, 2002
6.883
6.898
6.609
6.621
52,067,996
-0.18(-2.66%)
Nov 15, 2002
6.471
6.866
6.465
6.802
85,488,280
+0.21(+3.25%)
Nov 14, 2002
6.164
6.591
6.160
6.588
68,258,592
+0.53(+8.74%)
Nov 13, 2002
5.895
6.126
5.820
6.058
53,449,492
+0.11(+1.89%)
Nov 12, 2002
5.767
6.043
5.760
5.946
47,642,864
+0.26(+4.55%)
Nov 11, 2002
5.924
5.945
5.674
5.688
49,916,752
-0.31(-5.12%)
Nov 08, 2002
6.224
6.236
5.974
5.995
73,982,008
-0.03(-0.52%)
Nov 07, 2002
6.077
6.103
5.933
6.026
46,001,308
-0.16(-2.54%)
Nov 06, 2002
6.210
6.210
5.969
6.183
39,747,904
+0.04(+0.62%)
Nov 05, 2002
6.088
6.157
5.974
6.145
40,568,396
-0.01(-0.20%)
Nov 04, 2002
6.198
6.321
6.088
6.157
50,021,124
+0.01(+0.08%)
Nov 01, 2002
5.872
6.207
5.777
6.152
40,466,632
+0.20(+3.33%)
Oct 31, 2002
5.867
6.069
5.855
5.953
50,690,852
+0.14(+2.46%)
Oct 30, 2002
5.846
5.883
5.695
5.810
53,542,268
+0.00(+0.00%)
Oct 29, 2002
5.820
5.889
5.526
5.810
81,460,640
-0.31(-4.99%)
Oct 28, 2002
6.252
6.312
6.052
6.115
42,986,084
-0.18(-2.90%)
Oct 25, 2002
6.141
6.321
6.129
6.298
39,909,976
+0.19(+3.19%)
Oct 24, 2002
6.102
6.295
6.065
6.103
46,331,824
-0.19(-3.09%)
Oct 23, 2002
6.295
6.345
6.084
6.298
54,051,956
-0.08(-1.19%)
Oct 22, 2002
6.238
6.398
6.183
6.374
36,689,772
+0.01(+0.19%)
Oct 21, 2002
6.198
6.390
6.029
6.362
48,314,332
+0.12(+1.91%)
Oct 18, 2002
6.034
6.252
5.953
6.243
50,330,472
+0.04(+0.58%)
Oct 17, 2002
6.143
6.277
6.108
6.207
58,996,056
+0.32(+5.36%)
Oct 16, 2002
5.865
6.019
5.798
5.891
50,317,716
-0.20(-3.34%)
Oct 15, 2002
5.857
6.107
5.845
6.095
75,585,296
+0.45(+7.91%)
Oct 14, 2002
5.326
5.674
5.288
5.648
48,347,964
+0.24(+4.40%)
Oct 11, 2002
5.241
5.477
5.225
5.410
63,380,016
+0.25(+4.85%)
Oct 10, 2002
4.860
5.165
4.832
5.160
55,306,752
+0.35(+7.20%)
Oct 09, 2002
4.841
4.967
4.794
4.813
45,950,280
-0.14(-2.75%)
Oct 08, 2002
5.131
5.163
4.713
4.950
65,643,756
-0.14(-2.68%)
Oct 07, 2002
5.008
5.163
4.949
5.086
43,641,024
+0.04(+0.79%)
Oct 04, 2002
5.101
5.151
4.977
5.046
44,386,132
+0.03(+0.55%)
Oct 03, 2002
5.001
5.148
4.986
5.019
43,565,644
+0.05(+1.08%)
Oct 02, 2002
5.077
5.186
4.901
4.965
61,207,028
-0.17(-3.29%)
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.