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

Rambus Inc (NQ: RMBS )

57.97 +0.03 (+0.05%)
Streaming Delayed Price Updated: 4:00 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 29, 2003 16.66 16.85 16.63 16.68 533,300 -0.21(-1.24%)
Aug 28, 2003 16.88 17.09 16.50 16.89 631,100 -0.09(-0.53%)
Aug 27, 2003 17.02 17.12 16.56 16.98 465,500 +0.02(+0.12%)
Aug 26, 2003 16.98 17.10 16.50 16.96 620,000 -0.06(-0.35%)
Aug 25, 2003 17.10 17.14 16.78 17.02 610,600 -0.23(-1.33%)
Aug 22, 2003 17.82 18.00 17.23 17.25 924,500 -0.24(-1.37%)
Aug 21, 2003 17.36 17.53 17.24 17.49 612,500 +0.28(+1.63%)
Aug 20, 2003 17.21 17.50 17.05 17.21 588,700 -0.25(-1.43%)
Aug 19, 2003 16.79 17.54 16.76 17.46 1,224,000 +0.80(+4.80%)
Aug 18, 2003 16.25 16.74 16.14 16.66 806,400 +0.49(+3.03%)
Aug 15, 2003 16.38 16.45 16.10 16.17 327,300 -0.22(-1.34%)
Aug 14, 2003 16.30 16.57 16.22 16.39 398,100 +0.06(+0.37%)
Aug 13, 2003 16.45 16.78 16.11 16.33 673,400 +0.06(+0.37%)
Aug 12, 2003 15.80 16.40 15.70 16.27 696,300 +0.49(+3.11%)
Aug 11, 2003 15.45 15.84 15.37 15.78 837,900 +0.00(+0.00%)
Aug 08, 2003 16.30 16.50 15.22 15.78 1,640,700 -0.60(-3.66%)
Aug 07, 2003 16.83 16.90 16.05 16.38 1,462,900 -0.52(-3.08%)
Aug 06, 2003 17.55 17.60 16.80 16.90 1,103,600 -0.64(-3.64%)
Aug 05, 2003 18.10 18.18 17.47 17.54 729,800 -0.28(-1.57%)
Aug 04, 2003 18.11 18.25 17.80 17.82 645,700 -0.25(-1.38%)
Aug 01, 2003 18.00 18.24 17.90 18.07 684,500 +0.11(+0.61%)
Jul 31, 2003 18.27 18.58 17.95 17.96 797,000 -0.09(-0.50%)
Jul 30, 2003 18.35 18.35 17.90 18.05 504,400 -0.30(-1.63%)
Jul 29, 2003 18.42 18.49 17.95 18.35 1,081,100 -0.14(-0.76%)
Jul 28, 2003 18.80 18.80 18.27 18.49 968,900 -0.10(-0.54%)
Jul 25, 2003 18.55 18.70 17.75 18.59 1,830,900 -0.29(-1.54%)
Jul 24, 2003 19.47 19.54 18.71 18.88 933,600 -0.24(-1.26%)
Jul 23, 2003 18.83 19.59 18.40 19.12 1,117,600 +0.38(+2.03%)
Jul 22, 2003 18.75 18.85 18.33 18.74 917,900 +0.40(+2.18%)
Jul 21, 2003 18.58 18.90 18.26 18.34 1,084,500 -0.36(-1.93%)
Jul 18, 2003 18.89 19.10 18.38 18.70 1,072,500 -0.22(-1.16%)
Jul 17, 2003 19.55 19.69 18.30 18.92 1,802,300 -0.98(-4.92%)
Jul 16, 2003 20.72 21.00 19.65 19.90 2,483,500 -0.27(-1.34%)
Jul 15, 2003 19.85 20.57 19.10 20.17 6,886,000 +1.27(+6.72%)
Jul 14, 2003 18.78 19.20 18.60 18.90 2,096,800 +0.35(+1.89%)
Jul 11, 2003 19.01 19.50 18.35 18.55 1,723,100 -0.61(-3.18%)
Jul 10, 2003 19.24 20.00 19.00 19.16 3,785,500 +0.77(+4.19%)
Jul 09, 2003 18.39 18.79 18.15 18.39 905,800 +0.12(+0.66%)
Jul 08, 2003 17.99 18.37 17.52 18.27 984,400 +0.33(+1.84%)
Jul 07, 2003 17.44 17.95 17.41 17.94 760,700 +0.71(+4.12%)
Jul 03, 2003 17.42 17.49 17.18 17.23 323,700 -0.24(-1.37%)
Jul 02, 2003 17.09 17.54 17.08 17.47 1,229,200 +0.48(+2.83%)
Jul 01, 2003 16.48 17.03 16.41 16.99 1,143,800 +0.47(+2.85%)
Jun 30, 2003 16.88 17.27 16.13 16.52 2,618,200 +0.02(+0.12%)
Jun 27, 2003 16.88 17.19 16.48 16.50 1,252,200 -0.60(-3.51%)
Jun 26, 2003 16.43 17.10 16.36 17.10 858,000 +0.77(+4.72%)
Jun 25, 2003 16.30 16.60 16.20 16.33 671,400 +0.13(+0.80%)
Jun 24, 2003 16.35 16.88 16.18 16.20 1,117,400 -0.17(-1.04%)
Jun 23, 2003 17.38 17.55 16.16 16.37 1,653,000 -0.93(-5.38%)
Jun 20, 2003 17.41 17.60 17.23 17.30 963,300 -0.06(-0.35%)
Jun 19, 2003 17.87 18.13 17.36 17.36 1,160,600 -0.32(-1.81%)
Jun 18, 2003 17.46 17.91 17.15 17.68 917,900 +0.39(+2.26%)
Jun 17, 2003 17.38 17.47 17.05 17.29 851,200 +0.11(+0.64%)
Jun 16, 2003 17.05 17.20 16.62 17.18 955,300 +0.10(+0.59%)
Jun 13, 2003 17.79 17.79 17.03 17.08 803,100 -0.70(-3.94%)
Jun 12, 2003 17.90 17.90 17.51 17.78 654,500 +0.03(+0.16%)
Jun 11, 2003 17.65 17.93 17.32 17.75 823,900 +0.04(+0.23%)
Jun 10, 2003 17.66 17.94 17.42 17.71 1,074,100 +0.09(+0.52%)
Jun 09, 2003 18.53 18.61 17.50 17.62 1,354,700 -0.96(-5.17%)
Jun 06, 2003 19.70 20.17 18.46 18.58 2,840,600 -0.72(-3.73%)
Jun 05, 2003 18.46 19.43 18.15 19.30 3,440,800 +1.35(+7.52%)
Jun 04, 2003 17.62 18.00 17.50 17.95 952,600 +0.40(+2.27%)
Jun 03, 2003 17.61 17.82 16.64 17.55 1,436,600 +0.04(+0.23%)
Jun 02, 2003 18.24 18.73 17.51 17.51 1,874,200 -0.39(-2.18%)
May 30, 2003 17.65 18.15 17.59 17.90 1,633,400 +0.41(+2.34%)
May 29, 2003 17.77 17.94 17.40 17.49 1,861,600 -0.06(-0.34%)
May 28, 2003 17.70 18.82 17.41 17.55 6,218,900 +1.11(+6.75%)
May 27, 2003 15.42 16.72 15.41 16.44 2,231,700 +0.94(+6.06%)
May 23, 2003 15.40 15.71 15.25 15.50 601,000 +0.09(+0.58%)
May 22, 2003 15.28 15.62 15.11 15.41 815,000 +0.14(+0.92%)
May 21, 2003 14.95 15.40 14.90 15.27 923,200 +0.29(+1.94%)
May 20, 2003 15.59 15.73 14.90 14.98 1,442,200 -0.47(-3.04%)
May 19, 2003 14.94 16.26 14.90 15.45 3,533,600 +0.49(+3.28%)
May 16, 2003 15.24 15.47 14.95 14.96 1,600,400 -0.51(-3.30%)
May 15, 2003 15.69 15.74 15.32 15.47 1,161,200 -0.32(-2.03%)
May 14, 2003 16.16 16.17 15.42 15.79 1,619,800 -0.34(-2.11%)
May 13, 2003 15.54 16.27 15.28 16.13 2,024,600 +0.48(+3.07%)
May 12, 2003 15.26 15.75 15.08 15.65 1,431,100 +0.28(+1.82%)
May 09, 2003 15.31 15.50 15.09 15.37 818,400 +0.19(+1.25%)
May 08, 2003 15.16 15.34 14.75 15.18 1,087,100 -0.12(-0.78%)
May 07, 2003 15.27 15.60 15.09 15.30 1,732,500 +0.02(+0.13%)
May 06, 2003 14.92 15.33 14.85 15.28 1,527,500 +0.42(+2.83%)
May 05, 2003 14.62 15.08 14.56 14.86 1,204,200 +0.21(+1.43%)
May 02, 2003 14.07 14.80 14.00 14.65 1,317,600 +0.49(+3.46%)
May 01, 2003 14.20 14.66 14.14 14.16 1,202,800 -0.14(-0.98%)
Apr 30, 2003 14.00 14.90 14.00 14.30 2,543,400 +0.35(+2.51%)
Apr 29, 2003 13.67 14.08 13.60 13.95 1,243,900 +0.20(+1.45%)
Apr 28, 2003 13.76 14.12 13.52 13.75 1,132,900 -0.08(-0.58%)
Apr 25, 2003 14.32 14.43 13.71 13.83 1,063,500 -0.43(-3.02%)
Apr 24, 2003 14.50 14.58 14.25 14.26 1,044,900 -0.39(-2.66%)
Apr 23, 2003 14.75 14.75 14.50 14.65 1,085,200 -0.13(-0.88%)
Apr 22, 2003 14.65 14.90 14.52 14.78 1,071,700 +0.12(+0.82%)
Apr 21, 2003 14.70 14.92 14.47 14.66 1,148,100 +0.06(+0.41%)
Apr 17, 2003 14.79 14.80 14.41 14.60 1,422,400 +0.09(+0.62%)
Apr 16, 2003 15.06 15.08 14.26 14.51 1,959,100 -0.29(-1.96%)
Apr 15, 2003 15.18 15.22 14.31 14.80 5,088,700 -0.96(-6.09%)
Apr 14, 2003 15.32 15.80 15.30 15.76 1,806,200 +0.32(+2.07%)
Apr 11, 2003 15.89 16.00 15.35 15.44 1,178,200 -0.29(-1.84%)
Apr 10, 2003 15.64 16.00 15.51 15.73 1,036,300 +0.16(+1.03%)
Apr 09, 2003 15.70 15.84 15.55 15.57 1,483,000 -0.11(-0.70%)
Apr 08, 2003 15.76 15.99 15.33 15.68 1,929,300 -0.04(-0.25%)
Apr 07, 2003 16.87 17.01 15.70 15.72 3,889,300 -0.03(-0.19%)
Apr 04, 2003 14.38 17.00 14.11 15.75 9,154,100 +1.38(+9.60%)
Apr 03, 2003 14.64 14.70 14.07 14.37 2,090,200 +0.09(+0.63%)
Apr 02, 2003 13.28 14.35 13.28 14.28 3,085,100 +1.35(+10.44%)
Apr 01, 2003 13.33 13.45 12.78 12.93 1,250,000 -0.28(-2.12%)
Mar 31, 2003 13.20 13.47 13.06 13.21 1,109,203 -0.29(-2.15%)
Mar 28, 2003 13.60 13.79 13.48 13.50 608,130 -0.13(-0.95%)
Mar 27, 2003 13.62 13.83 13.45 13.63 589,549 -0.02(-0.15%)
Mar 26, 2003 13.69 13.90 13.56 13.65 670,536 -0.11(-0.80%)
Mar 25, 2003 13.29 13.95 13.27 13.76 1,301,762 +0.40(+2.99%)
Mar 24, 2003 13.65 13.70 13.25 13.36 1,117,691 -0.54(-3.88%)
Mar 21, 2003 13.88 14.10 13.65 13.90 1,635,324 +0.32(+2.36%)
Mar 20, 2003 13.30 13.80 13.24 13.58 1,264,898 +0.21(+1.57%)
Mar 19, 2003 13.52 13.54 13.17 13.37 987,382 -0.15(-1.11%)
Mar 18, 2003 13.50 13.57 13.05 13.52 1,324,235 +0.23(+1.73%)
Mar 17, 2003 12.72 13.50 12.57 13.29 2,101,672 +0.29(+2.23%)
Mar 14, 2003 13.42 13.53 12.88 13.00 1,938,872 -0.38(-2.84%)
Mar 13, 2003 13.19 13.40 12.84 13.38 2,775,300 +0.71(+5.60%)
Mar 12, 2003 12.05 12.72 12.05 12.67 3,252,753 +0.41(+3.34%)
Mar 11, 2003 13.07 13.13 12.15 12.26 4,113,800 -0.71(-5.47%)
Mar 10, 2003 13.19 14.06 12.92 12.97 2,500,800 -0.47(-3.50%)
Mar 07, 2003 13.11 13.95 12.95 13.44 3,524,200 -0.11(-0.81%)
Mar 06, 2003 13.21 13.63 12.81 13.55 3,459,200 -0.26(-1.88%)
Mar 05, 2003 15.47 15.70 12.31 13.81 18,719,100 -1.62(-10.50%)
Mar 04, 2003 15.56 15.70 15.10 15.43 2,929,600 +0.00(+0.00%)
Mar 03, 2003 15.36 16.25 15.30 15.43 4,742,700 +0.25(+1.65%)
Feb 28, 2003 15.15 15.20 14.97 15.18 1,660,000 +0.16(+1.07%)
Feb 27, 2003 14.95 15.25 14.75 15.02 2,214,200 +0.21(+1.42%)
Feb 26, 2003 14.74 15.28 14.71 14.81 2,065,300 -0.17(-1.13%)
Feb 25, 2003 14.66 15.11 14.51 14.98 2,862,300 +0.12(+0.81%)
Feb 24, 2003 14.67 15.25 14.51 14.86 2,794,300 +0.10(+0.68%)
Feb 21, 2003 14.90 15.19 14.46 14.76 5,079,100 -0.31(-2.06%)
Feb 20, 2003 13.80 16.50 13.76 15.07 17,790,700 +1.19(+8.59%)
Feb 19, 2003 13.59 13.94 13.56 13.88 1,790,600 +0.08(+0.57%)
Feb 18, 2003 13.83 14.05 13.55 13.80 3,157,000 +0.11(+0.80%)
Feb 14, 2003 12.88 13.76 12.83 13.69 3,879,000 +0.84(+6.54%)
Feb 13, 2003 13.32 13.40 12.41 12.85 5,028,700 -0.47(-3.53%)
Feb 12, 2003 13.28 13.58 13.28 13.32 1,755,700 -0.12(-0.89%)
Feb 11, 2003 13.84 13.93 13.33 13.44 2,494,700 -0.31(-2.24%)
Feb 10, 2003 13.46 13.85 13.15 13.75 3,383,200 +0.34(+2.52%)
Feb 07, 2003 13.49 13.74 13.11 13.41 3,508,000 +0.06(+0.45%)
Feb 06, 2003 13.35 13.62 13.06 13.35 4,700,900 -0.23(-1.69%)
Feb 05, 2003 13.73 14.00 13.31 13.58 7,029,800 -0.13(-0.98%)
Feb 04, 2003 13.76 14.16 13.41 13.71 14,855,700 -0.62(-4.30%)
Feb 03, 2003 16.72 16.97 14.20 14.33 30,930,200 -1.17(-7.55%)
Jan 31, 2003 12.23 15.60 12.14 15.50 25,410,900 +2.90(+23.05%)
Jan 30, 2003 11.69 13.04 11.97 12.60 25,351,404 +0.91(+7.75%)
Jan 29, 2003 7.390 11.84 7.300 11.69 31,363,900 +4.52(+63.04%)
Jan 27, 2003 7.030 7.260 7.000 7.170 708,300 -0.02(-0.28%)
Jan 24, 2003 7.330 7.380 7.060 7.190 733,400 -0.36(-4.77%)
Jan 23, 2003 7.720 7.730 7.260 7.550 1,806,100 +0.06(+0.80%)
Jan 22, 2003 7.980 8.000 7.470 7.490 2,155,400 -0.52(-6.49%)
Jan 21, 2003 7.940 8.200 7.700 8.010 871,200 +0.07(+0.88%)
Jan 17, 2003 7.810 8.020 7.570 7.940 907,900 -0.11(-1.37%)
Jan 16, 2003 7.980 8.690 7.700 8.050 894,200 +0.06(+0.75%)
Jan 15, 2003 8.480 8.480 7.970 7.990 1,488,300 -0.53(-6.22%)
Jan 14, 2003 8.610 8.770 8.370 8.520 2,734,100 +0.12(+1.43%)
Jan 13, 2003 8.450 8.600 8.180 8.400 2,031,500 +0.22(+2.69%)
Jan 10, 2003 8.000 8.370 7.950 8.180 890,800 +0.14(+1.74%)
Jan 09, 2003 8.050 8.340 8.010 8.040 1,128,100 +0.05(+0.63%)
Jan 08, 2003 8.050 8.100 7.830 7.990 795,400 -0.16(-1.96%)
Jan 07, 2003 8.360 8.500 8.110 8.150 2,087,000 +0.17(+2.13%)
Jan 06, 2003 7.130 8.010 7.110 7.980 1,527,400 +0.97(+13.84%)
Jan 03, 2003 7.130 7.190 7.000 7.010 479,700 -0.09(-1.27%)
Jan 02, 2003 6.770 7.170 6.750 7.100 553,100 +0.39(+5.81%)
Dec 31, 2002 6.800 6.920 6.690 6.710 746,300 -0.17(-2.47%)
Dec 30, 2002 7.140 7.250 6.810 6.880 844,000 -0.37(-5.10%)
Dec 27, 2002 7.090 7.270 7.070 7.250 506,100 -0.05(-0.68%)
Dec 26, 2002 7.160 7.420 7.160 7.300 530,400 +0.10(+1.39%)
Dec 24, 2002 7.210 7.390 7.130 7.200 277,600 -0.10(-1.37%)
Dec 23, 2002 6.990 7.330 7.050 7.300 590,600 +0.16(+2.24%)
Dec 20, 2002 7.100 7.300 7.050 7.140 519,500 +0.11(+1.58%)
Dec 19, 2002 7.090 7.210 6.860 7.029 505,900 -0.08(-1.14%)
Dec 18, 2002 7.330 7.330 7.050 7.110 540,500 -0.34(-4.56%)
Dec 17, 2002 7.700 7.780 7.410 7.450 426,100 -0.20(-2.61%)
Dec 16, 2002 7.400 7.680 7.230 7.650 393,000 +0.29(+3.94%)
Dec 13, 2002 7.500 7.520 7.250 7.360 296,300 -0.22(-2.90%)
Dec 12, 2002 7.750 7.830 7.470 7.580 371,600 -0.01(-0.13%)
Dec 11, 2002 7.690 7.860 7.490 7.590 532,900 -0.16(-2.06%)
Dec 10, 2002 7.050 7.790 7.000 7.750 759,600 +0.70(+9.93%)
Dec 09, 2002 7.700 7.740 6.610 7.050 808,000 -0.70(-9.03%)
Dec 06, 2002 7.520 7.880 7.500 7.750 594,100 -0.06(-0.77%)
Dec 05, 2002 8.010 8.170 7.550 7.810 571,000 -0.20(-2.50%)
Dec 04, 2002 7.800 8.100 7.350 8.010 1,145,100 -0.13(-1.60%)
Dec 03, 2002 8.940 8.950 8.120 8.140 1,192,900 -0.81(-9.05%)
Dec 02, 2002 9.510 9.600 8.150 8.950 1,961,600 -0.26(-2.82%)
Nov 29, 2002 9.280 9.600 9.160 9.210 661,200 -0.01(-0.11%)
Nov 27, 2002 9.410 9.750 9.120 9.220 1,340,400 -0.01(-0.11%)
Nov 26, 2002 9.300 9.720 9.020 9.230 1,365,700 -0.19(-2.02%)
Nov 25, 2002 8.950 9.500 8.840 9.420 1,653,100 +0.63(+7.16%)
Nov 22, 2002 8.410 8.960 8.260 8.791 1,005,800 +0.15(+1.78%)
Nov 21, 2002 8.440 8.830 8.390 8.637 1,449,600 +0.44(+5.33%)
Nov 20, 2002 7.680 8.200 7.650 8.200 934,200 +0.43(+5.53%)
Nov 19, 2002 8.040 8.190 7.750 7.770 1,036,600 -0.23(-2.88%)
Nov 18, 2002 7.600 8.100 7.590 8.000 1,724,600 +0.68(+9.29%)
Nov 15, 2002 7.340 7.500 7.200 7.320 683,300 -0.28(-3.68%)
Nov 14, 2002 7.280 7.620 7.270 7.600 759,400 +0.42(+5.85%)
Nov 13, 2002 7.240 7.290 7.000 7.180 555,800 +0.04(+0.56%)
Nov 12, 2002 6.800 7.400 6.770 7.140 750,800 +0.42(+6.25%)
Nov 11, 2002 7.200 7.210 6.650 6.720 652,400 -0.50(-6.91%)
Nov 08, 2002 7.200 7.400 7.050 7.219 633,900 +0.11(+1.53%)
Nov 07, 2002 7.560 7.710 7.100 7.110 1,192,400 -0.69(-8.85%)
Nov 06, 2002 7.690 7.900 7.510 7.800 1,652,000 +0.31(+4.14%)
Nov 05, 2002 6.850 7.550 6.840 7.490 971,200 +0.60(+8.71%)
Nov 04, 2002 6.840 7.550 6.760 6.890 2,076,600 +0.40(+6.16%)
Nov 01, 2002 5.900 6.500 5.831 6.490 1,268,200 +0.91(+16.31%)
Oct 31, 2002 5.720 5.870 5.570 5.580 414,400 -0.19(-3.29%)
Oct 30, 2002 5.300 5.770 5.250 5.770 464,623 +0.42(+7.85%)
Oct 29, 2002 5.500 5.540 5.130 5.350 447,900 -0.27(-4.80%)
Oct 28, 2002 5.750 5.900 5.520 5.620 541,220 -0.03(-0.53%)
Oct 25, 2002 5.300 5.700 5.190 5.650 440,100 +0.29(+5.41%)
Oct 24, 2002 5.340 5.500 5.310 5.360 442,000 +0.06(+1.13%)
Oct 23, 2002 4.970 5.320 4.760 5.300 590,891 +0.39(+7.94%)
Oct 22, 2002 5.150 5.200 4.910 4.910 345,400 -0.29(-5.58%)
Oct 21, 2002 4.950 5.220 4.890 5.200 449,400 +0.21(+4.21%)
Oct 18, 2002 5.020 5.070 4.900 4.990 326,900 -0.03(-0.60%)
Oct 17, 2002 5.080 5.290 4.900 5.020 593,408 +0.15(+3.08%)
Oct 16, 2002 4.810 4.940 4.750 4.870 383,857 -0.29(-5.62%)
Oct 15, 2002 4.660 5.180 4.590 5.160 916,600 +0.70(+15.70%)
Oct 14, 2002 4.170 4.550 4.140 4.460 345,549 +0.08(+1.83%)
Oct 11, 2002 4.331 4.530 4.300 4.380 355,553 +0.18(+4.29%)
Oct 10, 2002 4.200 4.500 4.080 4.200 638,700 +0.20(+5.00%)
Oct 09, 2002 4.010 4.277 3.910 4.000 440,700 -0.10(-2.39%)
Oct 08, 2002 4.090 4.160 3.960 4.098 387,900 +0.12(+2.96%)
Oct 07, 2002 3.950 4.220 3.900 3.980 478,600 -0.05(-1.24%)
Oct 04, 2002 4.230 4.260 4.010 4.030 387,200 -0.09(-2.18%)
Oct 03, 2002 4.410 4.420 4.100 4.120 428,400 -0.31(-7.00%)
Oct 02, 2002 4.600 4.620 4.410 4.430 229,600 -0.29(-6.12%)
Oct 01, 2002 4.380 4.720 4.280 4.719 465,379 +0.38(+8.73%)
Sep 30, 2002 4.250 4.460 4.200 4.340 348,695 -0.08(-1.81%)
Sep 27, 2002 4.400 4.610 4.390 4.420 321,700 -0.13(-2.86%)
Sep 26, 2002 4.600 4.890 4.500 4.550 439,800 -0.07(-1.52%)
Sep 25, 2002 4.490 4.690 4.330 4.620 661,523 +0.31(+7.19%)
Sep 24, 2002 4.110 4.480 4.080 4.310 532,466 +0.15(+3.61%)
Sep 23, 2002 4.160 4.340 4.113 4.160 431,251 -0.09(-2.12%)
Sep 20, 2002 4.300 4.400 4.150 4.250 716,500 +0.14(+3.41%)
Sep 19, 2002 4.200 4.370 4.060 4.110 432,902 -0.24(-5.52%)
Sep 18, 2002 4.770 4.780 4.200 4.350 997,725 -0.40(-8.44%)
Sep 17, 2002 5.260 5.340 4.720 4.751 426,600 -0.27(-5.36%)
Sep 16, 2002 5.130 5.160 4.990 5.020 438,200 -0.18(-3.46%)
Sep 13, 2002 5.200 5.330 5.120 5.200 364,870 -0.08(-1.52%)
Sep 12, 2002 5.520 5.540 5.210 5.280 449,379 -0.22(-4.00%)
Sep 11, 2002 5.460 6.160 5.320 5.500 2,088,500 +0.09(+1.66%)
Sep 10, 2002 5.390 5.590 5.310 5.410 252,270 +0.03(+0.56%)
Sep 09, 2002 5.340 5.400 5.040 5.380 291,730 -0.03(-0.55%)
Sep 06, 2002 5.210 5.450 5.200 5.410 404,352 +0.37(+7.34%)
Sep 05, 2002 5.280 5.310 5.000 5.040 296,900 -0.33(-6.13%)
Sep 04, 2002 5.210 5.370 5.000 5.369 437,700 +0.19(+3.65%)
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.