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

Qualcomm, Inc. (NQ: QCOM )

180.10 +15.99 (+9.74%)
Official Closing Price Updated: 4:15 PM EDT, May 2, 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, 2004 11.27 11.60 11.27 11.48 30,800,122 +0.12(+1.08%)
Mar 30, 2004 11.30 11.39 11.25 11.36 21,208,396 -0.01(-0.04%)
Mar 29, 2004 10.96 11.41 10.88 11.36 45,879,676 +0.67(+6.23%)
Mar 26, 2004 10.81 10.83 10.69 10.69 20,943,620 -0.20(-1.84%)
Mar 25, 2004 10.89 10.93 10.71 10.90 30,352,860 +0.12(+1.14%)
Mar 24, 2004 10.67 10.84 10.62 10.77 25,050,110 +0.11(+1.01%)
Mar 23, 2004 10.85 10.90 10.60 10.67 32,606,780 -0.12(-1.16%)
Mar 22, 2004 10.96 11.07 10.65 10.79 39,934,476 -0.36(-3.19%)
Mar 19, 2004 11.21 11.30 11.14 11.14 23,656,352 -0.08(-0.73%)
Mar 18, 2004 11.21 11.29 11.00 11.23 30,400,790 +0.02(+0.17%)
Mar 17, 2004 11.21 11.26 11.12 11.21 23,284,452 +0.10(+0.92%)
Mar 16, 2004 10.89 11.14 10.89 11.11 29,933,318 +0.23(+2.09%)
Mar 15, 2004 10.83 11.06 10.79 10.88 33,269,444 -0.03(-0.32%)
Mar 12, 2004 10.78 10.96 10.74 10.91 24,408,236 +0.21(+2.01%)
Mar 11, 2004 10.84 10.98 10.68 10.70 32,443,642 -0.30(-2.71%)
Mar 10, 2004 11.04 11.09 10.96 11.00 29,389,328 -0.04(-0.39%)
Mar 09, 2004 10.96 11.07 10.90 11.04 25,220,758 +0.02(+0.20%)
Mar 08, 2004 11.04 11.17 10.98 11.02 32,194,746 -0.04(-0.41%)
Mar 05, 2004 10.85 11.16 10.83 11.06 42,073,192 +0.23(+2.09%)
Mar 04, 2004 10.66 10.87 10.66 10.83 17,029,720 +0.14(+1.31%)
Mar 03, 2004 10.74 10.83 10.64 10.69 25,781,494 -0.04(-0.40%)
Mar 02, 2004 10.91 10.93 10.74 10.74 21,659,700 -0.13(-1.18%)
Mar 01, 2004 10.98 11.08 10.82 10.87 27,860,438 -0.06(-0.54%)
Feb 27, 2004 11.07 11.08 10.82 10.93 27,058,600 -0.11(-0.96%)
Feb 26, 2004 10.73 11.04 10.72 11.03 28,764,200 +0.28(+2.61%)
Feb 25, 2004 10.57 10.79 10.54 10.75 25,382,164 +0.17(+1.64%)
Feb 24, 2004 10.74 10.77 10.50 10.58 36,192,380 -0.23(-2.16%)
Feb 23, 2004 10.90 11.02 10.62 10.81 80,338,736 +0.52(+5.10%)
Feb 20, 2004 10.18 10.36 10.06 10.29 24,977,058 +0.11(+1.04%)
Feb 19, 2004 10.31 10.38 10.17 10.18 23,388,688 -0.05(-0.46%)
Feb 18, 2004 10.23 10.30 10.08 10.23 19,860,838 -0.08(-0.82%)
Feb 17, 2004 10.06 10.39 10.04 10.31 22,836,902 +0.32(+3.22%)
Feb 13, 2004 10.13 10.26 9.917 9.990 19,080,368 -0.16(-1.59%)
Feb 12, 2004 10.22 10.33 10.14 10.15 14,910,354 -0.13(-1.28%)
Feb 11, 2004 10.05 10.31 9.997 10.28 22,090,792 +0.22(+2.22%)
Feb 10, 2004 9.879 10.09 9.872 10.06 15,181,771 +0.16(+1.63%)
Feb 09, 2004 9.955 10.01 9.870 9.898 14,461,360 -0.09(-0.92%)
Feb 06, 2004 9.947 10.01 9.831 9.990 21,294,730 +0.14(+1.46%)
Feb 05, 2004 9.787 9.896 9.630 9.846 19,370,842 +0.08(+0.83%)
Feb 04, 2004 9.903 9.936 9.715 9.765 20,352,854 -0.18(-1.83%)
Feb 03, 2004 9.936 10.06 9.855 9.947 16,616,531 -0.02(-0.21%)
Feb 02, 2004 10.11 10.19 9.898 9.967 23,970,216 -0.18(-1.79%)
Jan 30, 2004 9.943 10.20 9.922 10.15 24,664,062 +0.19(+1.86%)
Jan 29, 2004 9.846 9.992 9.706 9.964 31,786,176 +0.17(+1.73%)
Jan 28, 2004 9.932 10.09 9.761 9.794 26,032,122 -0.09(-0.95%)
Jan 27, 2004 10.13 10.21 9.855 9.888 20,162,862 -0.23(-2.31%)
Jan 26, 2004 9.773 10.14 9.767 10.12 19,582,778 +0.26(+2.67%)
Jan 23, 2004 9.952 10.06 9.732 9.858 21,593,290 -0.03(-0.32%)
Jan 22, 2004 10.03 10.10 9.841 9.889 32,145,660 -0.29(-2.82%)
Jan 21, 2004 10.06 10.25 9.872 10.18 32,459,810 -0.02(-0.19%)
Jan 20, 2004 10.33 10.34 10.09 10.20 26,506,238 -0.14(-1.32%)
Jan 16, 2004 10.33 10.39 10.20 10.33 31,529,484 -0.04(-0.42%)
Jan 15, 2004 10.18 10.52 10.15 10.38 29,065,642 -0.03(-0.32%)
Jan 14, 2004 10.35 10.45 10.29 10.41 21,500,644 +0.12(+1.13%)
Jan 13, 2004 10.43 10.50 10.18 10.29 28,557,284 -0.11(-1.08%)
Jan 12, 2004 10.19 10.45 10.14 10.41 26,296,980 +0.19(+1.90%)
Jan 09, 2004 10.08 10.39 10.08 10.21 34,449,332 +0.00(+0.03%)
Jan 08, 2004 9.915 10.29 9.863 10.21 54,911,496 +0.55(+5.72%)
Jan 07, 2004 9.351 9.737 9.339 9.656 29,306,232 +0.26(+2.82%)
Jan 06, 2004 9.432 9.494 9.308 9.391 23,345,378 -0.09(-0.95%)
Jan 05, 2004 9.264 9.505 9.250 9.481 22,965,392 +0.20(+2.11%)
Jan 02, 2004 9.354 9.522 9.235 9.285 19,785,764 -0.05(-0.57%)
Dec 31, 2003 9.457 9.489 9.282 9.339 14,322,764 -0.08(-0.83%)
Dec 30, 2003 9.433 9.486 9.356 9.417 17,541,156 -0.08(-0.80%)
Dec 29, 2003 9.143 9.498 9.143 9.493 20,588,508 +0.31(+3.38%)
Dec 26, 2003 9.166 9.245 9.122 9.183 5,642,101 +0.03(+0.36%)
Dec 24, 2003 9.244 9.244 9.098 9.150 7,927,816 -0.12(-1.27%)
Dec 23, 2003 9.074 9.289 9.025 9.268 29,280,792 +0.22(+2.43%)
Dec 22, 2003 8.814 9.060 8.795 9.048 21,960,616 +0.21(+2.39%)
Dec 19, 2003 8.956 8.956 8.745 8.837 32,130,944 -0.08(-0.87%)
Dec 18, 2003 8.528 8.977 8.528 8.915 44,915,952 +0.37(+4.38%)
Dec 17, 2003 8.572 8.717 8.483 8.540 21,641,456 -0.08(-0.94%)
Dec 16, 2003 8.624 8.696 8.442 8.622 29,570,490 -0.05(-0.56%)
Dec 15, 2003 8.994 9.005 8.637 8.670 35,821,536 -0.16(-1.82%)
Dec 12, 2003 8.689 8.859 8.606 8.831 30,593,592 +0.15(+1.72%)
Dec 11, 2003 8.475 8.736 8.374 8.682 32,112,454 +0.24(+2.85%)
Dec 10, 2003 8.376 8.504 8.345 8.442 22,961,758 +0.05(+0.64%)
Dec 09, 2003 8.515 8.544 8.383 8.388 30,550,988 -0.14(-1.58%)
Dec 08, 2003 8.501 8.563 8.456 8.523 25,661,028 -0.05(-0.53%)
Dec 05, 2003 8.502 8.657 8.347 8.568 43,026,256 +0.07(+0.77%)
Dec 04, 2003 8.251 8.551 8.231 8.502 86,052,088 +0.80(+10.41%)
Dec 03, 2003 7.839 7.910 7.666 7.701 27,174,978 -0.07(-0.96%)
Dec 02, 2003 7.896 7.962 7.747 7.775 21,892,072 -0.12(-1.54%)
Dec 01, 2003 7.777 7.922 7.754 7.896 22,503,590 +0.18(+2.36%)
Nov 28, 2003 7.742 7.758 7.642 7.715 7,948,657 +0.02(+0.20%)
Nov 26, 2003 7.936 7.957 7.630 7.699 24,781,196 -0.19(-2.46%)
Nov 25, 2003 7.818 8.005 7.650 7.893 23,345,014 +0.07(+0.86%)
Nov 24, 2003 7.697 7.867 7.624 7.825 30,249,400 +0.21(+2.82%)
Nov 21, 2003 7.753 7.810 7.560 7.611 31,025,868 -0.14(-1.83%)
Nov 20, 2003 7.889 7.938 7.723 7.753 23,653,702 -0.22(-2.74%)
Nov 19, 2003 7.845 8.045 7.836 7.971 18,631,364 +0.10(+1.32%)
Nov 18, 2003 8.156 8.191 7.850 7.867 25,073,698 -0.22(-2.76%)
Nov 17, 2003 8.097 8.168 8.033 8.090 21,332,148 -0.12(-1.43%)
Nov 14, 2003 8.288 8.421 8.149 8.208 21,050,556 -0.05(-0.63%)
Nov 13, 2003 8.203 8.308 8.173 8.260 13,468,018 -0.02(-0.23%)
Nov 12, 2003 8.135 8.312 8.089 8.279 19,630,580 +0.24(+2.99%)
Nov 11, 2003 8.052 8.158 7.991 8.038 14,031,611 -0.05(-0.62%)
Nov 10, 2003 8.279 8.291 8.056 8.089 20,245,780 -0.23(-2.77%)
Nov 07, 2003 8.125 8.430 8.111 8.319 40,015,052 +0.24(+2.96%)
Nov 06, 2003 8.189 8.206 7.958 8.080 37,297,224 +0.01(+0.15%)
Nov 05, 2003 8.147 8.227 7.953 8.068 38,919,012 -0.13(-1.54%)
Nov 04, 2003 8.267 8.286 8.139 8.194 22,895,404 -0.15(-1.83%)
Nov 03, 2003 8.224 8.421 8.216 8.347 21,093,402 +0.12(+1.50%)
Oct 31, 2003 8.303 8.336 8.184 8.224 24,538,668 -0.08(-0.96%)
Oct 30, 2003 8.229 8.416 8.225 8.303 23,782,692 +0.07(+0.90%)
Oct 29, 2003 8.156 8.248 8.033 8.229 27,073,728 +0.09(+1.11%)
Oct 28, 2003 7.753 8.172 7.704 8.139 41,585,344 +0.48(+6.24%)
Oct 27, 2003 7.689 7.793 7.649 7.661 17,831,558 +0.01(+0.09%)
Oct 24, 2003 7.559 7.661 7.394 7.654 18,557,166 +0.06(+0.75%)
Oct 23, 2003 7.512 7.678 7.472 7.597 21,452,962 -0.02(-0.32%)
Oct 22, 2003 7.743 7.817 7.614 7.621 19,639,084 -0.23(-2.91%)
Oct 21, 2003 7.785 7.905 7.727 7.850 25,929,972 +0.14(+1.87%)
Oct 20, 2003 7.521 7.718 7.515 7.706 19,895,530 +0.21(+2.87%)
Oct 17, 2003 7.789 7.792 7.484 7.491 27,114,506 -0.25(-3.18%)
Oct 16, 2003 7.640 7.815 7.505 7.737 25,073,406 +0.10(+1.27%)
Oct 15, 2003 7.792 7.794 7.611 7.640 21,548,668 -0.08(-1.08%)
Oct 14, 2003 7.708 7.770 7.668 7.723 19,073,938 -0.06(-0.71%)
Oct 13, 2003 7.756 7.850 7.739 7.779 21,812,116 +0.11(+1.38%)
Oct 10, 2003 7.553 7.683 7.550 7.673 23,105,522 +0.11(+1.49%)
Oct 09, 2003 7.612 7.711 7.472 7.560 32,307,008 +0.07(+0.95%)
Oct 08, 2003 7.595 7.644 7.415 7.489 23,638,260 -0.09(-1.17%)
Oct 07, 2003 7.609 7.609 7.368 7.578 28,127,662 -0.03(-0.39%)
Oct 06, 2003 7.576 7.645 7.552 7.607 12,181,516 -0.01(-0.14%)
Oct 03, 2003 7.595 7.664 7.524 7.618 23,063,560 +0.17(+2.33%)
Oct 02, 2003 7.427 7.482 7.330 7.444 23,184,632 +0.11(+1.51%)
Oct 01, 2003 7.266 7.353 7.100 7.334 34,185,264 +0.12(+1.63%)
Sep 30, 2003 7.380 7.432 7.205 7.216 28,763,178 -0.29(-3.85%)
Sep 29, 2003 7.289 7.512 7.247 7.505 28,991,096 +0.29(+4.06%)
Sep 26, 2003 7.391 7.507 7.205 7.212 29,781,656 -0.21(-2.89%)
Sep 25, 2003 7.479 7.680 7.401 7.427 24,046,750 -0.09(-1.15%)
Sep 24, 2003 7.754 7.772 7.484 7.514 25,676,566 -0.24(-3.10%)
Sep 23, 2003 7.806 7.836 7.677 7.754 31,698,644 +0.03(+0.36%)
Sep 22, 2003 7.673 7.841 7.664 7.727 28,027,608 -0.07(-0.95%)
Sep 19, 2003 7.903 7.924 7.746 7.801 33,165,000 -0.12(-1.49%)
Sep 18, 2003 7.647 7.974 7.647 7.919 40,511,140 +0.26(+3.37%)
Sep 17, 2003 7.751 7.798 7.600 7.661 32,262,640 -0.11(-1.45%)
Sep 16, 2003 7.377 7.789 7.339 7.773 60,902,420 +0.25(+3.31%)
Sep 15, 2003 7.385 7.567 7.337 7.524 45,272,164 +0.11(+1.47%)
Sep 12, 2003 7.308 7.437 7.273 7.415 43,598,616 +0.32(+4.44%)
Sep 11, 2003 7.067 7.169 7.013 7.100 25,314,598 +0.07(+0.94%)
Sep 10, 2003 7.126 7.228 7.032 7.034 20,256,992 -0.21(-2.87%)
Sep 09, 2003 7.302 7.308 7.100 7.242 26,873,806 -0.11(-1.55%)
Sep 08, 2003 7.117 7.389 7.115 7.356 29,533,698 +0.22(+3.11%)
Sep 05, 2003 7.096 7.250 7.093 7.134 37,321,072 +0.02(+0.24%)
Sep 04, 2003 6.973 7.129 6.954 7.117 36,992,196 +0.13(+1.81%)
Sep 03, 2003 7.150 7.169 6.956 6.991 35,021,820 -0.15(-2.04%)
Sep 02, 2003 7.133 7.162 7.003 7.136 33,239,992 -0.02(-0.29%)
Aug 29, 2003 7.070 7.202 7.056 7.157 26,956,098 +0.06(+0.88%)
Aug 28, 2003 7.101 7.140 6.985 7.095 31,090,306 -0.01(-0.07%)
Aug 27, 2003 6.835 7.110 6.797 7.100 55,812,116 +0.24(+3.54%)
Aug 26, 2003 6.677 6.868 6.591 6.857 34,654,828 +0.11(+1.59%)
Aug 25, 2003 6.691 6.762 6.679 6.750 17,295,652 +0.02(+0.28%)
Aug 22, 2003 6.771 6.857 6.719 6.731 48,468,252 +0.04(+0.60%)
Aug 21, 2003 6.750 6.760 6.579 6.691 24,555,206 +0.00(+0.00%)
Aug 20, 2003 6.575 6.738 6.565 6.691 26,624,332 -0.01(-0.10%)
Aug 19, 2003 6.769 6.837 6.580 6.698 26,568,028 -0.07(-1.10%)
Aug 18, 2003 6.613 6.776 6.608 6.772 22,922,370 +0.13(+1.96%)
Aug 15, 2003 6.639 6.667 6.554 6.643 12,008,207 -0.00(-0.05%)
Aug 14, 2003 6.501 6.656 6.438 6.646 35,129,808 +0.10(+1.45%)
Aug 13, 2003 6.424 6.565 6.314 6.551 40,668,172 +0.19(+2.91%)
Aug 12, 2003 6.234 6.398 6.191 6.366 25,847,906 +0.15(+2.45%)
Aug 11, 2003 6.089 6.342 6.087 6.213 26,589,106 +0.09(+1.47%)
Aug 08, 2003 6.331 6.371 6.083 6.123 29,823,884 -0.18(-2.88%)
Aug 07, 2003 6.260 6.424 6.244 6.305 27,616,450 -0.01(-0.16%)
Aug 06, 2003 6.251 6.445 6.217 6.315 28,054,184 +0.08(+1.25%)
Aug 05, 2003 6.476 6.478 6.225 6.237 23,759,144 -0.24(-3.64%)
Aug 04, 2003 6.258 6.544 6.258 6.473 28,099,228 +0.15(+2.41%)
Aug 01, 2003 6.487 6.502 6.312 6.321 24,405,926 -0.17(-2.61%)
Jul 31, 2003 6.509 6.606 6.480 6.490 26,337,322 +0.02(+0.37%)
Jul 30, 2003 6.601 6.656 6.411 6.466 19,376,906 -0.14(-2.07%)
Jul 29, 2003 6.686 6.753 6.471 6.603 26,625,198 -0.08(-1.27%)
Jul 28, 2003 6.618 6.708 6.592 6.688 33,378,588 +0.13(+2.03%)
Jul 25, 2003 6.449 6.579 6.314 6.554 23,891,678 +0.11(+1.72%)
Jul 24, 2003 6.335 6.542 6.295 6.443 45,564,084 +0.17(+2.65%)
Jul 23, 2003 6.263 6.326 6.130 6.277 28,570,744 +0.00(+0.03%)
Jul 22, 2003 6.130 6.385 6.097 6.276 34,318,732 +0.22(+3.57%)
Jul 21, 2003 6.215 6.215 5.945 6.059 28,647,548 -0.09(-1.41%)
Jul 18, 2003 6.191 6.234 6.106 6.146 22,316,300 -0.03(-0.56%)
Jul 17, 2003 6.291 6.300 6.156 6.180 44,461,952 -0.28(-4.37%)
Jul 16, 2003 6.579 6.599 6.407 6.463 25,562,628 -0.08(-1.27%)
Jul 15, 2003 6.679 6.705 6.475 6.546 32,878,486 -0.10(-1.49%)
Jul 14, 2003 6.738 6.850 6.599 6.644 32,915,156 -0.05(-0.70%)
Jul 11, 2003 6.617 6.760 6.610 6.691 20,572,298 +0.08(+1.26%)
Jul 10, 2003 6.719 6.752 6.544 6.608 31,769,140 -0.16(-2.40%)
Jul 09, 2003 6.816 6.911 6.676 6.771 26,406,332 -0.07(-0.99%)
Jul 08, 2003 6.809 6.864 6.741 6.838 36,033,284 -0.07(-0.98%)
Jul 07, 2003 6.547 6.923 6.547 6.906 63,158,872 +0.42(+6.46%)
Jul 03, 2003 6.450 6.553 6.369 6.487 19,935,044 -0.05(-0.74%)
Jul 02, 2003 6.262 6.537 6.246 6.535 33,852,124 +0.29(+4.72%)
Jul 01, 2003 6.139 6.305 6.095 6.241 25,894,392 +0.02(+0.28%)
Jun 30, 2003 6.227 6.338 6.189 6.224 18,704,714 -0.01(-0.19%)
Jun 27, 2003 6.295 6.379 6.166 6.236 24,846,258 -0.07(-1.15%)
Jun 26, 2003 6.149 6.321 6.104 6.308 25,400,354 +0.19(+3.14%)
Jun 25, 2003 6.201 6.225 6.099 6.116 29,352,946 -0.08(-1.37%)
Jun 24, 2003 6.227 6.321 6.127 6.201 26,986,416 -0.03(-0.52%)
Jun 23, 2003 6.232 6.303 6.149 6.234 26,055,510 -0.08(-1.24%)
Jun 20, 2003 6.416 6.433 6.139 6.312 36,117,308 -0.08(-1.27%)
Jun 19, 2003 6.255 6.611 6.229 6.393 88,845,368 +0.21(+3.45%)
Jun 18, 2003 5.779 6.232 5.765 6.180 57,220,312 +0.33(+5.69%)
Jun 17, 2003 5.879 5.888 5.754 5.848 29,065,358 +0.02(+0.26%)
Jun 16, 2003 5.709 5.886 5.688 5.832 28,162,750 +0.12(+2.09%)
Jun 13, 2003 5.802 5.875 5.662 5.713 23,594,850 -0.10(-1.79%)
Jun 12, 2003 5.784 5.832 5.713 5.817 26,746,470 -0.01(-0.09%)
Jun 11, 2003 5.740 5.855 5.637 5.822 39,572,972 -0.00(-0.03%)
Jun 10, 2003 5.785 5.863 5.721 5.824 28,527,720 +0.07(+1.30%)
Jun 09, 2003 5.708 5.964 5.682 5.749 41,595,612 -0.06(-1.04%)
Jun 06, 2003 6.130 6.170 5.801 5.810 54,850,896 -0.23(-3.87%)
Jun 05, 2003 5.931 6.113 5.921 6.043 34,268,204 +0.03(+0.58%)
Jun 04, 2003 6.000 6.052 5.907 6.009 38,560,352 +0.00(+0.06%)
Jun 03, 2003 5.737 6.054 5.699 6.005 69,740,168 +0.23(+3.99%)
Jun 02, 2003 5.869 5.882 5.699 5.775 47,422,428 -0.03(-0.60%)
May 30, 2003 5.652 5.856 5.649 5.810 51,243,352 +0.18(+3.23%)
May 29, 2003 5.488 5.723 5.434 5.628 55,119,716 +0.19(+3.54%)
May 28, 2003 5.472 5.546 5.411 5.436 25,631,638 -0.07(-1.20%)
May 27, 2003 5.280 5.508 5.269 5.501 29,474,506 +0.15(+2.82%)
May 23, 2003 5.333 5.384 5.292 5.351 30,032,356 -0.08(-1.44%)
May 22, 2003 5.472 5.541 5.372 5.429 39,485,196 -0.01(-0.11%)
May 21, 2003 5.316 5.498 5.313 5.434 35,028,460 +0.07(+1.37%)
May 20, 2003 5.256 5.408 5.243 5.361 44,702,188 +0.12(+2.28%)
May 19, 2003 5.385 5.418 5.242 5.242 52,616,896 -0.01(-0.10%)
May 16, 2003 5.193 5.377 5.188 5.247 48,526,000 +0.01(+0.23%)
May 15, 2003 5.181 5.276 5.122 5.235 68,440,256 -0.11(-1.98%)
May 14, 2003 5.439 5.463 5.294 5.340 32,518,714 -0.09(-1.69%)
May 13, 2003 5.347 5.456 5.333 5.432 41,152,680 +0.04(+0.80%)
May 12, 2003 5.302 5.406 5.280 5.389 42,085,028 +0.00(+0.03%)
May 09, 2003 5.349 5.410 5.282 5.387 44,458,728 +0.12(+2.37%)
May 08, 2003 5.420 5.444 5.216 5.262 72,021,808 -0.27(-4.85%)
May 07, 2003 5.675 5.714 5.470 5.531 44,966,964 -0.15(-2.71%)
May 06, 2003 5.540 5.709 5.517 5.685 34,092,068 +0.06(+1.08%)
May 05, 2003 5.552 5.709 5.515 5.624 31,687,136 +0.06(+1.15%)
May 02, 2003 5.576 5.585 5.443 5.560 36,669,960 -0.02(-0.31%)
May 01, 2003 5.531 5.638 5.446 5.578 31,722,940 +0.06(+1.04%)
Apr 30, 2003 5.489 5.617 5.458 5.521 37,062,072 -0.00(-0.03%)
Apr 29, 2003 5.436 5.576 5.377 5.522 38,556,312 +0.14(+2.67%)
Apr 28, 2003 5.372 5.446 5.309 5.378 43,848,956 -0.01(-0.19%)
Apr 25, 2003 5.593 5.605 5.323 5.389 58,207,232 -0.26(-4.63%)
Apr 24, 2003 5.784 5.870 5.598 5.650 74,228,664 -0.06(-1.06%)
Apr 23, 2003 5.837 5.853 5.683 5.711 58,180,380 -0.04(-0.69%)
Apr 22, 2003 5.635 5.761 5.623 5.751 47,332,052 +0.06(+1.00%)
Apr 21, 2003 5.720 5.820 5.647 5.694 37,155,624 -0.01(-0.18%)
Apr 17, 2003 5.550 5.746 5.514 5.704 45,464,468 +0.04(+0.67%)
Apr 16, 2003 5.798 5.834 5.649 5.666 34,423,836 -0.06(-1.09%)
Apr 15, 2003 5.671 5.799 5.656 5.728 32,723,720 +0.00(+0.06%)
Apr 14, 2003 5.512 5.766 5.481 5.725 40,111,188 +0.20(+3.70%)
Apr 11, 2003 5.688 5.702 5.432 5.521 26,507,680 -0.07(-1.33%)
Apr 10, 2003 5.552 5.652 5.507 5.595 31,899,074 +0.02(+0.28%)
Apr 09, 2003 5.628 5.671 5.389 5.579 70,233,344 -0.03(-0.56%)
Apr 08, 2003 5.773 5.879 5.574 5.611 69,141,608 -0.31(-5.24%)
Apr 07, 2003 6.201 6.277 5.910 5.921 40,206,184 -0.02(-0.29%)
Apr 04, 2003 6.021 6.035 5.883 5.938 36,124,236 -0.01(-0.09%)
Apr 03, 2003 5.983 6.116 5.888 5.943 56,343,404 +0.02(+0.41%)
Apr 02, 2003 6.286 6.298 5.855 5.919 90,085,808 -0.31(-4.92%)
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.