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
Intel Corp
(NQ:
INTC
)
31.83
-0.20 (-0.62%)
Official Closing Price
Updated: 4:15 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:
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 (%)
Feb 29, 2000
18.44
18.84
18.14
18.41
68,153,520
+0.10(+0.56%)
Feb 28, 2000
18.19
18.67
17.64
18.31
72,758,032
-0.14(-0.78%)
Feb 25, 2000
18.55
18.80
18.38
18.45
71,049,216
-0.16(-0.88%)
Feb 24, 2000
18.32
18.98
17.97
18.62
130,949,232
+0.85(+4.76%)
Feb 23, 2000
17.16
18.11
17.00
17.77
62,662,540
+0.38(+2.16%)
Feb 22, 2000
17.09
17.40
16.55
17.39
70,269,216
+0.22(+1.31%)
Feb 18, 2000
17.92
18.01
17.14
17.17
77,287,360
-0.75(-4.21%)
Feb 17, 2000
17.74
18.31
17.58
17.92
74,678,264
+0.46(+2.62%)
Feb 16, 2000
18.15
18.39
17.44
17.47
70,659,520
-0.78(-4.29%)
Feb 15, 2000
17.91
18.39
17.15
18.25
96,315,088
+0.35(+1.94%)
Feb 14, 2000
17.32
17.91
17.21
17.90
52,749,932
+0.65(+3.78%)
Feb 11, 2000
17.48
17.72
17.15
17.25
57,939,900
-0.29(-1.63%)
Feb 10, 2000
17.01
17.62
16.81
17.54
66,815,372
+0.49(+2.87%)
Feb 09, 2000
17.62
17.74
17.03
17.05
59,257,488
-0.68(-3.85%)
Feb 08, 2000
17.73
17.93
17.60
17.73
58,345,548
+0.14(+0.81%)
Feb 07, 2000
17.10
17.62
16.97
17.59
65,688,640
+0.52(+3.05%)
Feb 04, 2000
17.01
17.64
16.99
17.07
85,857,528
+0.09(+0.54%)
Feb 03, 2000
16.57
17.05
16.42
16.98
86,114,968
+0.67(+4.13%)
Feb 02, 2000
16.46
16.77
16.24
16.30
79,903,824
-0.22(-1.36%)
Feb 01, 2000
16.03
16.54
15.74
16.53
73,731,336
+0.41(+2.53%)
Jan 31, 2000
15.26
16.14
15.13
16.12
105,033,768
+0.80(+5.26%)
Jan 28, 2000
15.85
16.09
15.16
15.32
82,732,008
-0.67(-4.20%)
Jan 27, 2000
16.19
16.48
15.56
15.99
94,328,888
+0.26(+1.68%)
Jan 26, 2000
16.42
16.49
15.70
15.72
75,651,880
-0.82(-4.98%)
Jan 25, 2000
16.19
16.59
15.88
16.55
78,834,472
+0.45(+2.78%)
Jan 24, 2000
16.66
17.09
16.01
16.10
114,820,568
+0.14(+0.89%)
Jan 21, 2000
15.64
16.01
15.58
15.96
85,254,272
+0.38(+2.43%)
Jan 20, 2000
16.25
16.43
15.55
15.58
107,400,456
-0.72(-4.44%)
Jan 19, 2000
16.46
16.64
16.27
16.30
69,918,184
-0.34(-2.02%)
Jan 18, 2000
16.34
17.23
16.34
16.64
156,645,616
-0.15(-0.91%)
Jan 14, 2000
16.05
17.37
16.01
16.79
282,923,136
+1.96(+13.18%)
Jan 13, 2000
15.10
15.15
14.55
14.84
116,764,432
-0.03(-0.21%)
Jan 12, 2000
14.81
15.44
14.54
14.87
149,326,448
+0.25(+1.74%)
Jan 11, 2000
14.43
15.05
14.39
14.61
161,834,048
+0.64(+4.59%)
Jan 10, 2000
13.97
14.22
13.71
13.97
82,281,864
+0.61(+4.57%)
Jan 07, 2000
12.63
13.36
12.61
13.36
63,065,120
+0.53(+4.13%)
Jan 06, 2000
13.32
13.59
12.74
12.83
84,654,384
-0.79(-5.82%)
Jan 05, 2000
13.52
13.99
13.12
13.63
80,384,032
+0.11(+0.82%)
Jan 04, 2000
13.92
14.32
13.40
13.52
78,292,272
-0.66(-4.67%)
Jan 03, 2000
13.57
14.24
13.57
14.18
88,549,168
+0.76(+5.70%)
Dec 31, 1999
13.66
13.67
13.35
13.41
17,764,452
-0.22(-1.65%)
Dec 30, 1999
13.74
13.91
13.48
13.64
22,842,112
-0.03(-0.21%)
Dec 29, 1999
13.46
13.83
13.43
13.67
24,588,364
+0.14(+1.05%)
Dec 28, 1999
13.76
13.93
13.50
13.52
36,003,896
-0.34(-2.42%)
Dec 27, 1999
13.60
13.87
13.46
13.86
43,905,140
+0.32(+2.33%)
Dec 23, 1999
13.59
13.68
13.44
13.54
33,204,556
+0.10(+0.75%)
Dec 22, 1999
13.53
13.63
13.30
13.44
38,248,772
-0.06(-0.45%)
Dec 21, 1999
13.13
13.57
13.04
13.50
53,200,992
+0.29(+2.23%)
Dec 20, 1999
13.50
13.56
12.89
13.21
55,627,520
-0.16(-1.22%)
Dec 17, 1999
13.26
13.52
13.12
13.37
106,590,080
+0.29(+2.26%)
Dec 16, 1999
13.00
13.22
12.93
13.08
76,957,192
+0.21(+1.66%)
Dec 15, 1999
11.76
12.91
11.75
12.86
125,883,848
+1.06(+8.97%)
Dec 14, 1999
12.16
12.22
11.79
11.80
64,046,716
-0.26(-2.19%)
Dec 13, 1999
11.61
12.25
11.50
12.07
73,347,168
+0.29(+2.50%)
Dec 10, 1999
11.98
12.06
11.67
11.77
86,289,560
-0.16(-1.36%)
Dec 09, 1999
12.32
12.32
11.75
11.94
82,587,792
-0.20(-1.68%)
Dec 08, 1999
12.46
12.63
12.06
12.14
80,823,432
-0.44(-3.48%)
Dec 07, 1999
12.75
12.78
12.43
12.58
51,645,292
-0.11(-0.87%)
Dec 06, 1999
12.84
12.93
12.58
12.69
43,940,120
-0.13(-1.04%)
Dec 03, 1999
12.87
13.04
12.79
12.82
56,065,692
+0.18(+1.46%)
Dec 02, 1999
12.32
12.73
12.30
12.64
47,758,492
+0.20(+1.64%)
Dec 01, 1999
12.39
12.64
12.22
12.43
69,908,368
-0.06(-0.50%)
Nov 30, 1999
12.78
12.99
12.48
12.50
53,496,792
-0.37(-2.85%)
Nov 29, 1999
13.08
13.09
12.75
12.86
50,104,012
-0.21(-1.63%)
Nov 26, 1999
13.36
13.40
13.07
13.08
21,760,486
-0.32(-2.36%)
Nov 24, 1999
13.03
13.40
12.89
13.39
51,596,812
+0.52(+4.04%)
Nov 23, 1999
13.14
13.28
12.71
12.87
62,973,068
-0.24(-1.86%)
Nov 22, 1999
13.18
13.26
12.85
13.12
56,577,204
+0.10(+0.79%)
Nov 19, 1999
12.71
13.10
12.67
13.01
71,351,760
+0.22(+1.74%)
Nov 18, 1999
12.33
12.79
12.33
12.79
57,855,516
+0.61(+5.02%)
Nov 17, 1999
12.56
12.83
12.14
12.18
72,246,520
-0.29(-2.36%)
Nov 16, 1999
12.14
12.55
12.00
12.48
85,528,584
+0.41(+3.38%)
Nov 15, 1999
12.42
12.42
12.06
12.07
60,358,752
-0.35(-2.80%)
Nov 12, 1999
12.89
12.93
12.14
12.42
134,280,944
-0.53(-4.09%)
Nov 11, 1999
13.01
13.11
12.73
12.94
49,385,996
+0.07(+0.56%)
Nov 10, 1999
12.87
13.28
12.75
12.87
52,445,544
-0.17(-1.32%)
Nov 09, 1999
13.40
13.40
12.93
13.05
51,710,036
-0.34(-2.51%)
Nov 08, 1999
13.29
13.54
13.16
13.38
41,337,776
-0.04(-0.30%)
Nov 05, 1999
13.42
13.67
13.33
13.42
60,881,924
+0.13(+0.99%)
Nov 04, 1999
13.11
13.32
13.07
13.29
67,031,700
+0.29(+2.27%)
Nov 03, 1999
12.77
13.15
12.67
13.00
77,448,144
+0.37(+2.90%)
Nov 02, 1999
12.56
12.74
12.48
12.63
62,420,748
+0.24(+1.97%)
Nov 01, 1999
12.65
12.76
12.37
12.38
70,379,064
-0.23(-1.86%)
Oct 29, 1999
12.37
12.72
12.33
12.62
129,795,808
+0.86(+7.27%)
Oct 28, 1999
11.59
11.77
11.43
11.76
112,633,384
+0.45(+3.96%)
Oct 27, 1999
11.52
11.53
11.07
11.32
110,756,112
-0.33(-2.80%)
Oct 26, 1999
12.10
12.16
11.61
11.64
87,010,952
+0.03(+0.27%)
Oct 25, 1999
11.90
11.91
11.54
11.61
53,730,912
-0.36(-2.98%)
Oct 22, 1999
11.87
12.12
11.80
11.97
94,737,600
+0.29(+2.44%)
Oct 21, 1999
11.15
11.77
11.06
11.68
81,347,216
+0.29(+2.50%)
Oct 20, 1999
11.00
11.41
10.93
11.40
99,892,592
+0.79(+7.40%)
Oct 19, 1999
11.34
11.37
10.59
10.61
129,491,720
-0.69(-6.13%)
Oct 18, 1999
11.50
11.57
10.93
11.30
89,274,848
-0.24(-2.12%)
Oct 15, 1999
11.75
11.95
11.54
11.55
74,656,168
-0.40(-3.37%)
Oct 14, 1999
11.80
11.98
11.49
11.95
79,567,520
+0.20(+1.69%)
Oct 13, 1999
11.83
12.06
11.63
11.75
185,216,208
-0.74(-5.96%)
Oct 12, 1999
12.76
13.01
12.34
12.50
135,813,632
+0.03(+0.25%)
Oct 11, 1999
12.42
12.66
12.39
12.47
37,541,800
+0.13(+1.07%)
Oct 08, 1999
12.36
12.52
12.19
12.33
55,788,612
+0.01(+0.09%)
Oct 07, 1999
12.52
12.68
12.17
12.32
54,153,744
-0.22(-1.72%)
Oct 06, 1999
12.53
12.72
12.40
12.54
56,262,688
+0.12(+0.98%)
Oct 05, 1999
12.65
12.74
12.22
12.42
60,668,360
-0.13(-1.05%)
Oct 04, 1999
12.09
12.60
12.00
12.55
63,429,652
+0.34(+2.75%)
Oct 01, 1999
12.10
12.30
11.99
12.21
57,934,068
+0.10(+0.85%)
Sep 30, 1999
12.25
12.42
11.96
12.11
70,755,560
-0.14(-1.17%)
Sep 29, 1999
12.63
12.70
12.20
12.25
71,093,400
-0.38(-2.98%)
Sep 28, 1999
12.71
12.75
12.26
12.63
76,776,160
-0.11(-0.88%)
Sep 27, 1999
12.50
13.00
12.34
12.74
109,304,120
+0.41(+3.33%)
Sep 24, 1999
12.25
12.40
11.83
12.33
191,112,224
-0.30(-2.36%)
Sep 23, 1999
13.54
13.56
12.47
12.63
113,055,904
-0.87(-6.41%)
Sep 22, 1999
13.41
13.64
13.26
13.49
64,535,520
+0.13(+0.99%)
Sep 21, 1999
13.65
13.65
13.35
13.36
59,241,532
-0.34(-2.45%)
Sep 20, 1999
13.80
13.95
13.62
13.70
31,775,582
-0.09(-0.66%)
Sep 17, 1999
13.45
13.83
13.39
13.79
79,141,008
+0.33(+2.42%)
Sep 16, 1999
13.42
13.60
13.10
13.46
86,818,872
-0.06(-0.46%)
Sep 15, 1999
14.11
14.11
13.48
13.52
72,037,864
-0.46(-3.27%)
Sep 14, 1999
13.75
13.99
13.70
13.98
56,643,480
+0.23(+1.71%)
Sep 13, 1999
14.10
14.28
13.70
13.75
55,309,320
-0.49(-3.43%)
Sep 10, 1999
14.31
14.32
13.99
14.24
49,994,164
-0.06(-0.43%)
Sep 09, 1999
14.06
14.31
13.93
14.30
60,852,160
+0.29(+2.11%)
Sep 08, 1999
14.18
14.44
13.94
14.00
68,348,064
-0.27(-1.92%)
Sep 07, 1999
14.50
14.56
14.22
14.28
60,768,696
-0.28(-1.89%)
Sep 03, 1999
14.19
14.58
14.18
14.55
74,920,976
+0.65(+4.69%)
Sep 02, 1999
13.40
14.01
13.36
13.90
78,230,904
+0.30(+2.24%)
Sep 01, 1999
13.64
13.87
13.56
13.60
82,772,816
+0.20(+1.52%)
Aug 31, 1999
13.41
13.61
13.09
13.39
66,259,680
-0.01(-0.07%)
Aug 30, 1999
13.53
13.71
13.22
13.40
52,233,512
-0.12(-0.90%)
Aug 27, 1999
13.42
13.61
13.33
13.52
62,721,760
+0.32(+2.39%)
Aug 26, 1999
13.60
13.67
13.18
13.21
66,681,588
-0.43(-3.14%)
Aug 25, 1999
13.48
13.75
13.26
13.64
73,760,488
+0.09(+0.69%)
Aug 24, 1999
13.41
13.77
13.40
13.54
94,728,088
+0.03(+0.22%)
Aug 23, 1999
13.12
13.52
13.03
13.52
76,480,360
+0.49(+3.75%)
Aug 20, 1999
12.70
13.05
12.55
13.03
54,814,996
+0.43(+3.40%)
Aug 19, 1999
12.63
12.76
12.52
12.60
49,280,748
-0.19(-1.52%)
Aug 18, 1999
12.78
13.01
12.72
12.79
49,903,948
-0.08(-0.63%)
Aug 17, 1999
12.92
12.95
12.63
12.87
50,214,476
+0.07(+0.56%)
Aug 16, 1999
12.91
12.94
12.65
12.80
54,228,000
-0.19(-1.49%)
Aug 13, 1999
12.54
13.01
12.54
13.00
71,925,864
+0.62(+5.02%)
Aug 12, 1999
12.29
12.51
12.23
12.37
73,697,280
-0.01(-0.08%)
Aug 11, 1999
12.05
12.42
11.99
12.38
124,263,704
+0.69(+5.92%)
Aug 10, 1999
11.89
12.13
11.66
11.69
103,112,304
-0.28(-2.30%)
Aug 09, 1999
11.71
12.13
11.51
11.97
83,619,400
+0.31(+2.63%)
Aug 06, 1999
11.53
11.95
11.49
11.66
65,819,048
+0.02(+0.17%)
Aug 05, 1999
11.72
11.81
11.32
11.64
90,980,296
-0.22(-1.88%)
Aug 04, 1999
11.89
12.11
11.83
11.86
81,743,352
-0.02(-0.18%)
Aug 03, 1999
11.78
11.99
11.49
11.89
115,767,184
+0.27(+2.29%)
Aug 02, 1999
11.39
11.95
11.32
11.62
118,879,200
+0.38(+3.35%)
Jul 30, 1999
11.43
11.69
11.24
11.24
89,181,568
-0.08(-0.72%)
Jul 29, 1999
11.21
11.57
11.12
11.32
111,259,944
-0.13(-1.15%)
Jul 28, 1999
10.99
11.54
10.92
11.46
127,933,872
+0.45(+4.07%)
Jul 27, 1999
10.53
11.10
10.52
11.01
119,606,424
+0.76(+7.44%)
Jul 26, 1999
10.25
10.62
10.23
10.25
54,775,104
-0.21(-2.04%)
Jul 23, 1999
10.48
10.59
10.29
10.46
42,038,608
+0.05(+0.49%)
Jul 22, 1999
10.61
10.67
10.39
10.41
45,914,972
-0.27(-2.56%)
Jul 21, 1999
10.62
10.75
10.52
10.68
43,863,412
+0.10(+0.95%)
Jul 20, 1999
10.95
10.95
10.53
10.58
65,551,480
-0.43(-3.88%)
Jul 19, 1999
10.94
11.08
10.92
11.01
50,906,104
+0.07(+0.66%)
Jul 16, 1999
11.08
11.10
10.92
10.94
49,540,648
-0.09(-0.84%)
Jul 15, 1999
11.16
11.19
10.96
11.03
73,128,080
-0.05(-0.46%)
Jul 14, 1999
10.90
11.09
10.69
11.08
137,818,560
+0.43(+4.02%)
Jul 13, 1999
10.57
10.77
10.51
10.65
71,760,784
-0.01(-0.11%)
Jul 12, 1999
10.81
10.87
10.59
10.66
63,991,792
-0.13(-1.22%)
Jul 09, 1999
10.69
10.81
10.49
10.80
54,529,016
+0.08(+0.76%)
Jul 08, 1999
10.40
10.73
10.37
10.71
56,773,276
+0.22(+2.14%)
Jul 07, 1999
10.46
10.56
10.33
10.49
53,148,828
+0.08(+0.77%)
Jul 06, 1999
10.57
10.71
10.38
10.41
88,129,096
+0.06(+0.60%)
Jul 02, 1999
10.23
10.43
10.23
10.35
57,478,712
+0.10(+0.99%)
Jul 01, 1999
9.736
10.30
9.655
10.25
94,590,008
+0.55(+5.68%)
Jun 30, 1999
9.645
9.757
9.216
9.695
58,985,932
+0.04(+0.42%)
Jun 29, 1999
9.288
9.655
9.238
9.655
66,381,496
+0.37(+3.95%)
Jun 28, 1999
9.053
9.288
9.013
9.288
36,359,224
+0.28(+3.06%)
Jun 25, 1999
9.044
9.176
8.943
9.013
36,454,652
+0.04(+0.45%)
Jun 24, 1999
9.187
9.197
8.962
8.972
40,974,776
-0.24(-2.65%)
Jun 23, 1999
9.106
9.288
9.044
9.216
35,210,396
+0.14(+1.56%)
Jun 22, 1999
9.084
9.309
8.972
9.075
50,423,132
-0.18(-1.97%)
Jun 21, 1999
9.084
9.298
9.034
9.257
47,793,472
+0.30(+3.40%)
Jun 18, 1999
9.106
9.146
8.861
8.952
122,861,120
-0.50(-5.28%)
Jun 17, 1999
9.329
9.518
9.269
9.451
71,747,896
-0.28(-2.83%)
Jun 16, 1999
9.370
9.736
9.329
9.726
94,239,592
+0.65(+7.18%)
Jun 15, 1999
8.921
9.146
8.912
9.075
42,330,108
+0.21(+2.41%)
Jun 14, 1999
8.931
9.044
8.799
8.861
38,347,268
-0.01(-0.11%)
Jun 11, 1999
9.146
9.238
8.840
8.871
70,244,360
-0.15(-1.70%)
Jun 10, 1999
8.718
9.034
8.698
9.024
94,948,096
+0.37(+4.23%)
Jun 09, 1999
8.576
8.749
8.473
8.657
67,694,792
+0.23(+2.79%)
Jun 08, 1999
8.677
8.780
8.392
8.423
50,285,664
-0.29(-3.27%)
Jun 07, 1999
8.789
8.881
8.657
8.708
57,935,604
+0.04(+0.47%)
Jun 04, 1999
8.402
8.687
8.372
8.667
77,027,152
+0.44(+5.33%)
Jun 03, 1999
8.555
8.576
8.198
8.229
75,208,488
-0.23(-2.77%)
Jun 02, 1999
8.392
8.532
8.209
8.464
88,488,712
+0.20(+2.47%)
Jun 01, 1999
8.768
8.780
8.169
8.260
87,556,520
-0.55(-6.23%)
May 28, 1999
8.739
8.830
8.555
8.809
53,642,544
+0.15(+1.75%)
May 27, 1999
8.514
8.861
8.433
8.657
84,407,992
+0.23(+2.79%)
May 26, 1999
8.759
8.759
8.310
8.423
112,366,432
-0.19(-2.25%)
May 25, 1999
9.176
9.176
8.596
8.617
101,568,264
-0.50(-5.47%)
May 24, 1999
9.329
9.329
9.044
9.115
54,736,748
-0.17(-1.86%)
May 21, 1999
9.405
9.431
9.197
9.288
60,381,152
-0.11(-1.20%)
May 20, 1999
9.767
9.798
9.391
9.401
65,403,276
-0.33(-3.35%)
May 19, 1999
9.624
9.746
9.410
9.726
53,097,892
+0.12(+1.27%)
May 18, 1999
9.746
9.757
9.461
9.604
50,278,912
-0.08(-0.84%)
May 17, 1999
9.379
9.695
9.319
9.686
46,037,712
+0.23(+2.48%)
May 14, 1999
9.676
9.717
9.360
9.451
69,456,080
-0.34(-3.43%)
May 13, 1999
10.26
10.27
9.777
9.787
42,446,708
-0.40(-3.90%)
May 12, 1999
10.13
10.27
9.880
10.18
36,332,836
+0.03(+0.30%)
May 11, 1999
9.971
10.21
9.889
10.15
43,858,196
+0.27(+2.77%)
May 10, 1999
9.961
10.07
9.798
9.880
32,556,808
-0.05(-0.51%)
May 07, 1999
9.889
10.05
9.717
9.930
59,539,784
+0.20(+2.09%)
May 06, 1999
10.35
10.42
9.533
9.726
89,041,032
-0.70(-6.73%)
May 05, 1999
10.05
10.59
9.880
10.43
54,106,184
+0.38(+3.74%)
May 04, 1999
10.23
10.42
10.03
10.05
44,832,732
-0.23(-2.28%)
May 03, 1999
9.971
10.29
9.930
10.29
45,516,996
+0.32(+3.17%)
Apr 30, 1999
10.03
10.14
9.665
9.971
43,031,556
+0.06(+0.62%)
Apr 29, 1999
10.02
10.04
9.757
9.909
45,022,360
-0.06(-0.62%)
Apr 28, 1999
10.17
10.33
9.920
9.971
44,648,624
-0.17(-1.70%)
Apr 27, 1999
10.44
10.56
10.11
10.14
56,434,828
-0.36(-3.40%)
Apr 26, 1999
10.22
10.53
10.18
10.50
58,028,268
+0.44(+4.36%)
Apr 23, 1999
10.09
10.35
9.940
10.06
68,620,536
+0.04(+0.41%)
Apr 22, 1999
9.777
10.04
9.695
10.02
87,460,176
+0.50(+5.24%)
Apr 21, 1999
9.379
9.695
9.146
9.523
66,050,716
+0.31(+3.32%)
Apr 20, 1999
9.166
9.288
9.044
9.216
60,541,940
+0.17(+1.91%)
Apr 19, 1999
9.309
9.614
8.962
9.044
98,734,248
-0.29(-3.06%)
Apr 16, 1999
9.431
9.513
9.198
9.329
53,554,784
-0.19(-2.04%)
Apr 15, 1999
9.533
9.554
9.207
9.523
98,015,624
+0.23(+2.53%)
Apr 14, 1999
10.00
10.02
9.166
9.288
160,309,024
-0.57(-5.79%)
Apr 13, 1999
10.26
10.27
9.746
9.858
109,000,648
-0.12(-1.22%)
Apr 12, 1999
10.04
10.18
9.777
9.981
127,868,208
+4.65(+87.29%)
Apr 09, 1999
5.393
5.405
5.298
5.329
68,581,568
-0.01(-0.19%)
Apr 08, 1999
5.377
5.434
5.232
5.339
83,661,136
-0.04(-0.81%)
Apr 07, 1999
5.355
5.438
5.235
5.383
100,348,560
+0.07(+1.30%)
Apr 06, 1999
5.163
5.344
5.133
5.314
108,447,408
+0.12(+2.31%)
Apr 05, 1999
4.965
5.194
4.960
5.194
87,337,744
+0.27(+5.49%)
Apr 01, 1999
4.886
4.944
4.842
4.924
50,466,088
+0.08(+1.68%)
Mar 31, 1999
4.965
5.031
4.838
4.842
59,181,696
-0.11(-2.21%)
Mar 30, 1999
4.917
5.011
4.914
4.952
77,837,840
+0.00(+0.00%)
Mar 29, 1999
4.789
4.954
4.730
4.952
68,144,624
+0.20(+4.17%)
Mar 26, 1999
4.807
4.934
4.751
4.754
82,362,568
-0.05(-1.06%)
Mar 25, 1999
4.896
4.901
4.756
4.805
92,674,992
-0.05(-1.10%)
Mar 24, 1999
4.675
4.866
4.654
4.858
98,483,560
+0.19(+4.09%)
Mar 23, 1999
4.708
4.766
4.634
4.667
102,547,408
-0.02(-0.49%)
Mar 22, 1999
4.853
4.858
4.685
4.690
75,456,112
-0.16(-3.26%)
Mar 19, 1999
5.049
5.066
4.844
4.848
108,984,392
-0.11(-2.31%)
Mar 18, 1999
4.962
5.011
4.914
4.962
82,951,712
+0.05(+1.09%)
Mar 17, 1999
4.919
4.985
4.873
4.909
90,060,680
+0.01(+0.11%)
Mar 16, 1999
4.825
4.990
4.802
4.904
130,368,376
+0.10(+2.12%)
Mar 15, 1999
4.842
4.842
4.756
4.802
68,392,552
-0.02(-0.32%)
Mar 12, 1999
4.842
4.883
4.766
4.817
105,106,488
+0.01(+0.11%)
Mar 11, 1999
4.805
4.863
4.730
4.812
92,262,592
+0.05(+1.07%)
Mar 10, 1999
4.764
4.822
4.695
4.761
123,138,512
+0.06(+1.35%)
Mar 09, 1999
4.855
4.896
4.675
4.697
138,281,280
-0.18(-3.60%)
Mar 08, 1999
4.797
4.891
4.766
4.873
113,353,856
+0.20(+4.36%)
Mar 05, 1999
4.736
4.771
4.573
4.669
134,853,216
+0.05(+1.10%)
Mar 04, 1999
4.718
4.802
4.496
4.618
161,113,568
-0.05(-1.15%)
Mar 03, 1999
4.598
4.685
4.481
4.672
209,509,696
+0.20(+4.44%)
Mar 02, 1999
4.710
4.718
4.463
4.473
206,308,688
-0.30(-6.19%)
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.