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
NVIDIA Corp
(NQ:
NVDA
)
130.98
-0.90 (-0.68%)
Official Closing Price
Updated: 4:15 PM EDT, Jun 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 (%)
Jan 31, 2008
5.650
5.744
5.464
5.639
63,955,432
-0.14(-2.38%)
Jan 30, 2008
5.733
5.863
5.611
5.776
57,833,996
-0.05(-0.87%)
Jan 29, 2008
5.753
5.850
5.604
5.827
45,188,028
+0.17(+3.08%)
Jan 28, 2008
5.701
5.758
5.531
5.652
62,972,528
-0.07(-1.20%)
Jan 25, 2008
6.159
6.297
5.694
5.721
75,008,512
-0.21(-3.56%)
Jan 24, 2008
5.618
5.935
5.565
5.932
65,100,840
+0.42(+7.66%)
Jan 23, 2008
5.192
5.673
5.141
5.510
100,637,600
+0.08(+1.48%)
Jan 22, 2008
5.153
5.545
5.120
5.430
77,378,688
-0.27(-4.67%)
Jan 21, 2008
5.359
5.726
5.164
5.696
100,348,856
+0.00(+0.00%)
Jan 18, 2008
5.359
5.726
5.164
5.696
100,347,544
+0.35(+6.61%)
Jan 17, 2008
5.522
5.669
5.329
5.343
123,419,248
-0.09(-1.73%)
Jan 16, 2008
5.737
5.815
5.311
5.437
159,667,152
-0.69(-11.30%)
Jan 15, 2008
6.375
6.439
6.022
6.129
79,126,304
-0.49(-7.35%)
Jan 14, 2008
6.295
6.625
6.194
6.616
58,783,808
+0.41(+6.65%)
Jan 11, 2008
6.334
6.467
6.157
6.203
62,431,636
-0.28(-4.38%)
Jan 10, 2008
6.444
6.590
6.359
6.487
60,445,808
-0.14(-2.08%)
Jan 09, 2008
6.384
6.627
6.290
6.625
80,792,056
+0.33(+5.17%)
Jan 08, 2008
6.203
6.716
6.058
6.299
120,683,384
+0.13(+2.12%)
Jan 07, 2008
6.925
6.982
6.042
6.168
109,764,184
-0.71(-10.33%)
Jan 04, 2008
7.285
7.322
6.833
6.879
80,250,792
-0.63(-8.40%)
Jan 03, 2008
7.613
7.764
7.482
7.510
51,819,484
-0.06(-0.79%)
Jan 02, 2008
7.824
7.854
7.466
7.569
52,762,972
-0.23(-2.97%)
Jan 01, 2008
7.913
8.058
7.799
7.801
30,115,906
+0.00(+0.00%)
Dec 31, 2007
7.913
8.058
7.799
7.801
29,966,946
-0.18(-2.21%)
Dec 28, 2007
8.044
8.140
7.909
7.978
28,146,156
-0.08(-1.00%)
Dec 27, 2007
8.301
8.347
8.037
8.058
26,314,632
-0.26(-3.09%)
Dec 26, 2007
8.221
8.315
8.140
8.315
23,476,774
+0.11(+1.34%)
Dec 24, 2007
8.122
8.244
8.063
8.205
11,338,931
+0.14(+1.76%)
Dec 21, 2007
8.161
8.232
7.989
8.063
47,251,196
-0.00(-0.03%)
Dec 20, 2007
8.026
8.083
7.858
8.065
30,519,768
+0.17(+2.09%)
Dec 19, 2007
7.799
7.973
7.767
7.900
27,640,856
+0.07(+0.94%)
Dec 18, 2007
7.748
7.911
7.670
7.826
43,269,728
+0.19(+2.55%)
Dec 17, 2007
7.957
8.033
7.613
7.631
55,318,996
-0.41(-5.10%)
Dec 14, 2007
7.874
8.129
7.822
8.042
38,595,892
+0.13(+1.65%)
Dec 13, 2007
8.035
8.088
7.677
7.911
54,551,168
-0.22(-2.73%)
Dec 12, 2007
8.196
8.276
7.975
8.134
67,322,088
+0.27(+3.44%)
Dec 11, 2007
8.021
8.168
7.845
7.863
63,498,740
+0.01(+0.12%)
Dec 10, 2007
7.794
7.946
7.771
7.854
36,670,748
+0.08(+1.09%)
Dec 07, 2007
7.900
7.909
7.689
7.769
34,919,012
-0.10(-1.25%)
Dec 06, 2007
7.693
7.893
7.625
7.868
40,463,968
+0.16(+2.02%)
Dec 05, 2007
7.611
7.854
7.517
7.712
72,687,056
+0.38(+5.19%)
Dec 04, 2007
7.370
7.395
7.189
7.331
40,524,912
-0.01(-0.09%)
Dec 03, 2007
7.338
7.473
7.226
7.338
53,432,752
+0.11(+1.46%)
Nov 30, 2007
7.842
7.842
7.209
7.232
70,957,568
-0.36(-4.77%)
Nov 29, 2007
7.521
7.819
7.488
7.595
53,321,140
+0.06(+0.82%)
Nov 28, 2007
7.283
7.634
7.248
7.533
62,638,592
+0.47(+6.69%)
Nov 27, 2007
6.866
7.081
6.813
7.060
50,021,316
+0.29(+4.30%)
Nov 26, 2007
6.925
7.067
6.755
6.769
42,071,536
-0.16(-2.32%)
Nov 23, 2007
6.861
6.960
6.774
6.930
15,478,752
+0.12(+1.72%)
Nov 21, 2007
6.742
6.976
6.721
6.813
70,700,400
-0.07(-1.07%)
Nov 20, 2007
7.070
7.081
6.675
6.886
67,883,488
-0.05(-0.76%)
Nov 19, 2007
7.336
7.372
6.900
6.939
61,974,780
-0.50(-6.75%)
Nov 16, 2007
7.338
7.462
7.278
7.441
46,181,260
+0.16(+2.24%)
Nov 15, 2007
7.330
7.398
7.109
7.278
54,122,872
-0.10(-1.34%)
Nov 14, 2007
7.684
7.758
7.338
7.377
72,685,328
-0.12(-1.56%)
Nov 13, 2007
6.999
7.501
6.978
7.494
79,228,088
+0.61(+8.82%)
Nov 12, 2007
7.647
7.702
6.886
6.886
77,994,296
-0.76(-9.98%)
Nov 09, 2007
7.923
7.980
7.487
7.650
94,965,128
-0.11(-1.41%)
Nov 08, 2007
8.198
8.347
7.524
7.759
108,224,728
-0.52(-6.27%)
Nov 07, 2007
8.686
8.721
8.209
8.278
58,589,188
-0.41(-4.75%)
Nov 06, 2007
8.505
8.760
8.466
8.691
60,466,348
+0.27(+3.16%)
Nov 05, 2007
8.354
8.627
8.301
8.425
47,607,128
+0.00(+0.00%)
Nov 02, 2007
8.225
8.484
8.111
8.425
53,622,544
+0.31(+3.84%)
Nov 01, 2007
7.987
8.276
7.877
8.113
64,017,924
+0.00(+0.00%)
Oct 31, 2007
8.033
8.118
7.783
8.113
49,630,544
+0.13(+1.61%)
Oct 30, 2007
7.764
8.147
7.636
7.985
57,223,596
+0.28(+3.66%)
Oct 29, 2007
7.618
7.739
7.466
7.702
88,701,392
-0.19(-2.35%)
Oct 26, 2007
8.209
8.264
7.774
7.888
67,223,072
-0.07(-0.86%)
Oct 25, 2007
8.450
8.530
7.702
7.957
87,885,152
-0.76(-8.73%)
Oct 24, 2007
8.828
8.828
8.290
8.718
61,659,484
-0.30(-3.38%)
Oct 23, 2007
9.097
9.097
8.778
9.023
32,085,304
+0.04(+0.49%)
Oct 22, 2007
8.519
8.998
8.450
8.980
58,616,492
+0.41(+4.73%)
Oct 19, 2007
9.039
9.044
8.572
8.574
55,142,304
-0.49(-5.37%)
Oct 18, 2007
9.037
9.097
8.810
9.060
37,135,348
-0.01(-0.08%)
Oct 17, 2007
8.748
9.092
8.739
9.067
78,253,944
+0.65(+7.68%)
Oct 16, 2007
8.335
8.569
8.306
8.420
30,127,044
+0.08(+0.91%)
Oct 15, 2007
8.312
8.452
8.273
8.345
38,771,824
+0.06(+0.72%)
Oct 12, 2007
8.177
8.285
8.051
8.285
44,693,848
+0.20(+2.44%)
Oct 11, 2007
8.386
8.491
7.996
8.088
57,659,556
-0.38(-4.44%)
Oct 10, 2007
8.512
8.512
8.260
8.464
42,429,060
+0.01(+0.11%)
Oct 09, 2007
8.606
8.645
8.329
8.455
43,937,664
-0.15(-1.76%)
Oct 08, 2007
8.528
8.620
8.427
8.606
27,526,280
+0.14(+1.62%)
Oct 05, 2007
8.381
8.514
8.292
8.468
37,596,288
+0.22(+2.64%)
Oct 04, 2007
8.205
8.299
7.968
8.251
41,317,456
+0.04(+0.45%)
Oct 03, 2007
8.427
8.427
8.079
8.214
50,935,152
-0.36(-4.24%)
Oct 02, 2007
8.640
8.656
8.452
8.578
31,086,146
-0.08(-0.96%)
Oct 01, 2007
8.381
8.702
8.372
8.661
43,412,924
+0.35(+4.22%)
Sep 28, 2007
8.484
8.514
8.292
8.310
44,079,028
-0.12(-1.47%)
Sep 27, 2007
8.489
8.530
8.345
8.434
41,231,856
+0.03(+0.30%)
Sep 26, 2007
8.255
8.427
8.234
8.409
56,477,192
+0.19(+2.37%)
Sep 25, 2007
8.063
8.248
8.040
8.214
39,329,668
+0.10(+1.27%)
Sep 24, 2007
7.957
8.232
7.900
8.111
49,753,440
+0.20(+2.55%)
Sep 21, 2007
7.911
8.026
7.833
7.909
49,882,416
+0.08(+0.97%)
Sep 20, 2007
7.884
7.968
7.746
7.833
35,347,080
-0.05(-0.58%)
Sep 19, 2007
8.099
8.255
7.801
7.879
56,841,328
-0.15(-1.83%)
Sep 18, 2007
7.457
8.140
7.446
8.026
92,098,864
+0.65(+8.76%)
Sep 17, 2007
7.407
7.485
7.299
7.379
40,864,808
-0.02(-0.22%)
Sep 14, 2007
7.544
7.553
7.372
7.395
53,123,400
-0.22(-2.95%)
Sep 13, 2007
7.762
7.771
7.565
7.620
49,375,228
+0.00(+0.03%)
Sep 12, 2007
8.014
8.053
7.540
7.618
60,443,808
-0.31(-3.93%)
Sep 11, 2007
7.877
7.989
7.776
7.930
44,210,376
+2.75(+53.19%)
Sep 10, 2007
5.274
5.366
5.133
5.176
63,385,272
+0.01(+0.28%)
Sep 07, 2007
5.209
5.263
5.062
5.162
65,664,900
-0.20(-3.65%)
Sep 06, 2007
5.400
5.449
5.335
5.358
46,388,616
+0.02(+0.44%)
Sep 05, 2007
5.352
5.503
5.330
5.334
71,475,824
-0.04(-0.76%)
Sep 04, 2007
5.237
5.397
5.156
5.375
74,491,968
+0.16(+3.09%)
Aug 31, 2007
5.065
5.233
5.038
5.214
78,587,280
+0.25(+5.09%)
Aug 30, 2007
4.942
5.085
4.940
4.961
50,765,460
-0.03(-0.57%)
Aug 29, 2007
4.821
4.996
4.810
4.990
58,715,264
+0.27(+5.68%)
Aug 28, 2007
5.045
5.065
4.711
4.722
61,051,192
-0.31(-6.10%)
Aug 27, 2007
4.917
5.080
4.895
5.028
69,313,936
+0.11(+2.26%)
Aug 24, 2007
4.878
4.927
4.842
4.917
39,426,932
+0.03(+0.52%)
Aug 23, 2007
4.957
5.015
4.871
4.892
72,823,704
-0.04(-0.85%)
Aug 22, 2007
4.946
4.962
4.846
4.934
61,723,444
+0.11(+2.28%)
Aug 21, 2007
4.604
4.860
4.535
4.824
77,987,800
+0.25(+5.41%)
Aug 20, 2007
4.597
4.647
4.520
4.576
56,657,240
-0.02(-0.40%)
Aug 17, 2007
4.459
4.598
4.320
4.594
79,445,888
+0.26(+5.90%)
Aug 16, 2007
4.368
4.400
4.128
4.339
85,041,264
-0.07(-1.66%)
Aug 15, 2007
4.582
4.647
4.406
4.412
75,786,288
-0.19(-4.23%)
Aug 14, 2007
4.465
4.678
4.452
4.607
119,063,208
+0.17(+3.88%)
Aug 13, 2007
4.519
4.549
4.342
4.434
76,349,712
-0.05(-1.09%)
Aug 10, 2007
4.316
4.514
4.218
4.483
124,388,888
-0.22(-4.64%)
Aug 09, 2007
4.678
4.831
4.571
4.701
135,785,568
+0.06(+1.18%)
Aug 08, 2007
4.521
4.785
4.487
4.646
72,007,752
+0.20(+4.61%)
Aug 07, 2007
4.372
4.514
4.314
4.441
61,713,580
+0.07(+1.59%)
Aug 06, 2007
4.372
4.405
4.250
4.372
57,206,892
+0.04(+0.85%)
Aug 03, 2007
4.376
4.627
4.333
4.335
67,958,784
-0.27(-5.93%)
Aug 02, 2007
4.682
4.686
4.546
4.609
51,088,636
-0.02(-0.44%)
Aug 01, 2007
4.596
4.710
4.413
4.629
76,952,040
-0.03(-0.74%)
Jul 31, 2007
4.820
4.885
4.658
4.664
77,568,128
+0.03(+0.59%)
Jul 30, 2007
4.526
4.643
4.525
4.636
58,672,816
+0.13(+2.80%)
Jul 27, 2007
4.510
4.718
4.508
4.510
67,101,624
-0.01(-0.25%)
Jul 26, 2007
4.451
4.584
4.391
4.521
77,447,872
+0.02(+0.50%)
Jul 25, 2007
4.521
4.585
4.395
4.499
47,725,768
-0.02(-0.47%)
Jul 24, 2007
4.624
4.663
4.491
4.520
49,884,544
-0.12(-2.64%)
Jul 23, 2007
4.580
4.737
4.570
4.642
39,300,388
+0.05(+1.00%)
Jul 20, 2007
4.678
4.694
4.574
4.596
55,138,036
-0.05(-1.10%)
Jul 19, 2007
4.719
4.742
4.614
4.647
44,414,780
-0.01(-0.11%)
Jul 18, 2007
4.671
4.685
4.561
4.652
60,034,172
-0.09(-1.84%)
Jul 17, 2007
4.779
4.875
4.735
4.739
70,170,112
-0.02(-0.42%)
Jul 16, 2007
4.679
4.779
4.678
4.759
59,062,212
+0.08(+1.81%)
Jul 13, 2007
4.690
4.746
4.670
4.675
40,624,132
-0.03(-0.61%)
Jul 12, 2007
4.647
4.708
4.615
4.704
47,831,416
+0.09(+1.93%)
Jul 11, 2007
4.634
4.666
4.551
4.615
63,521,932
-0.02(-0.44%)
Jul 10, 2007
4.567
4.663
4.518
4.635
60,245,392
+0.04(+0.98%)
Jul 09, 2007
4.477
4.612
4.476
4.590
58,520,512
+0.13(+2.90%)
Jul 06, 2007
4.433
4.478
4.425
4.461
30,820,672
+0.02(+0.48%)
Jul 05, 2007
4.394
4.454
4.372
4.439
40,689,268
+0.05(+1.07%)
Jul 03, 2007
4.382
4.427
4.347
4.393
26,031,050
+0.01(+0.16%)
Jul 02, 2007
4.270
4.387
4.257
4.385
61,521,800
+0.18(+4.16%)
Jun 29, 2007
4.308
4.309
4.208
4.210
56,265,476
-0.07(-1.62%)
Jun 28, 2007
4.251
4.325
4.209
4.279
65,149,280
+0.04(+0.96%)
Jun 27, 2007
4.128
4.244
4.107
4.239
66,847,384
+0.11(+2.69%)
Jun 26, 2007
4.317
4.329
4.117
4.128
94,658,104
-0.20(-4.64%)
Jun 25, 2007
4.321
4.427
4.281
4.328
89,371,160
-0.12(-2.64%)
Jun 22, 2007
4.382
4.471
4.316
4.446
96,467,016
+0.07(+1.49%)
Jun 21, 2007
4.141
4.416
4.109
4.380
141,443,600
+0.32(+7.83%)
Jun 20, 2007
4.077
4.097
4.035
4.062
89,713,808
+0.00(+0.10%)
Jun 19, 2007
4.007
4.067
3.980
4.058
53,640,024
+0.03(+0.63%)
Jun 18, 2007
4.072
4.086
4.000
4.033
74,778,512
+0.00(+0.05%)
Jun 15, 2007
3.899
4.061
3.898
4.031
118,510,952
+0.18(+4.55%)
Jun 14, 2007
3.771
3.870
3.766
3.855
55,457,220
+0.07(+1.78%)
Jun 13, 2007
3.724
3.789
3.692
3.788
64,050,640
+0.09(+2.40%)
Jun 12, 2007
3.719
3.771
3.697
3.700
57,436,644
-0.04(-1.04%)
Jun 11, 2007
3.725
3.761
3.705
3.738
46,531,668
+0.01(+0.36%)
Jun 08, 2007
3.637
3.730
3.593
3.725
58,138,320
+0.06(+1.56%)
Jun 07, 2007
3.690
3.745
3.667
3.668
86,333,584
-0.04(-1.07%)
Jun 06, 2007
3.655
3.767
3.639
3.708
103,663,752
+0.03(+0.75%)
Jun 05, 2007
3.584
3.686
3.578
3.680
76,161,440
+0.11(+2.97%)
Jun 04, 2007
3.522
3.595
3.508
3.574
35,105,540
+0.02(+0.54%)
Jun 01, 2007
3.570
3.623
3.549
3.555
46,779,960
+0.02(+0.70%)
May 31, 2007
3.501
3.552
3.484
3.530
84,450,728
+0.05(+1.58%)
May 30, 2007
3.426
3.475
3.384
3.475
36,273,212
+0.01(+0.24%)
May 29, 2007
3.416
3.478
3.406
3.467
34,477,628
+0.04(+1.07%)
May 25, 2007
3.402
3.448
3.392
3.430
33,685,140
+0.05(+1.57%)
May 24, 2007
3.520
3.530
3.363
3.377
66,265,292
-0.13(-3.61%)
May 23, 2007
3.602
3.623
3.494
3.504
48,869,012
-0.10(-2.66%)
May 22, 2007
3.583
3.632
3.525
3.600
43,805,444
+0.02(+0.54%)
May 21, 2007
3.559
3.669
3.542
3.580
70,491,856
+0.01(+0.31%)
May 18, 2007
3.526
3.579
3.497
3.569
65,878,364
+0.07(+1.98%)
May 17, 2007
3.549
3.567
3.479
3.500
49,047,212
-0.06(-1.66%)
May 16, 2007
3.517
3.559
3.450
3.559
57,031,968
+0.04(+1.28%)
May 15, 2007
3.554
3.577
3.506
3.514
67,752,368
-0.03(-0.89%)
May 14, 2007
3.567
3.601
3.512
3.546
79,774,472
-0.04(-1.00%)
May 11, 2007
3.525
3.616
3.471
3.581
166,384,720
+0.24(+7.07%)
May 10, 2007
3.422
3.467
3.315
3.345
88,450,424
-0.06(-1.85%)
May 09, 2007
3.368
3.427
3.330
3.408
45,615,476
+0.02(+0.45%)
May 08, 2007
3.347
3.401
3.282
3.393
80,362,320
+0.03(+0.76%)
May 07, 2007
3.486
3.524
3.363
3.367
60,736,528
-0.07(-1.99%)
May 04, 2007
3.429
3.453
3.397
3.436
44,181,296
+0.02(+0.72%)
May 03, 2007
3.380
3.434
3.373
3.411
54,540,268
+0.06(+1.89%)
May 02, 2007
3.405
3.419
3.331
3.348
71,917,360
-0.04(-1.17%)
May 01, 2007
3.413
3.436
3.360
3.388
59,369,488
+0.04(+1.06%)
Apr 30, 2007
3.416
3.459
3.351
3.352
61,421,820
-0.02(-0.54%)
Apr 27, 2007
3.405
3.443
3.316
3.370
60,404,676
-0.05(-1.34%)
Apr 26, 2007
3.374
3.442
3.344
3.416
54,518,632
+0.04(+1.24%)
Apr 25, 2007
3.312
3.393
3.297
3.374
55,562,500
+0.06(+1.72%)
Apr 24, 2007
3.251
3.347
3.230
3.317
112,100,840
+0.12(+3.76%)
Apr 23, 2007
3.235
3.241
3.188
3.197
64,912,960
-0.05(-1.63%)
Apr 20, 2007
3.259
3.261
3.207
3.250
64,727,204
+0.04(+1.17%)
Apr 19, 2007
3.143
3.231
3.134
3.212
62,099,208
+0.04(+1.38%)
Apr 18, 2007
3.125
3.196
3.108
3.169
74,549,864
+0.04(+1.24%)
Apr 17, 2007
3.179
3.251
3.115
3.130
115,469,472
+0.03(+0.95%)
Apr 16, 2007
3.108
3.132
3.061
3.100
73,256,344
-0.02(-0.52%)
Apr 13, 2007
3.081
3.123
3.043
3.117
69,631,856
+0.03(+0.82%)
Apr 12, 2007
2.989
3.100
2.970
3.091
81,083,248
+0.09(+2.85%)
Apr 11, 2007
3.067
3.097
2.995
3.005
88,658,560
-0.06(-1.80%)
Apr 10, 2007
3.088
3.124
3.054
3.061
86,588,704
-0.03(-1.02%)
Apr 09, 2007
3.149
3.185
3.086
3.092
69,878,208
-0.06(-1.81%)
Apr 05, 2007
2.925
3.152
2.925
3.149
145,380,176
+0.24(+8.12%)
Apr 04, 2007
2.915
2.938
2.905
2.913
39,447,896
-0.01(-0.21%)
Apr 03, 2007
2.930
2.963
2.891
2.919
51,658,748
-0.01(-0.38%)
Apr 02, 2007
2.926
2.950
2.882
2.930
43,699,288
-0.00(-0.10%)
Mar 30, 2007
2.965
2.986
2.918
2.933
63,368,612
+0.01(+0.28%)
Mar 29, 2007
3.022
3.026
2.877
2.925
78,369,432
-0.05(-1.75%)
Mar 28, 2007
3.010
3.035
2.972
2.977
50,609,100
-0.06(-1.91%)
Mar 27, 2007
3.086
3.092
3.032
3.035
51,132,500
-0.06(-1.88%)
Mar 26, 2007
3.089
3.119
3.037
3.093
48,769,576
+0.01(+0.20%)
Mar 23, 2007
3.098
3.153
3.065
3.087
57,197,440
-0.03(-1.11%)
Mar 22, 2007
3.057
3.140
3.043
3.122
88,448,448
+0.07(+2.20%)
Mar 21, 2007
3.006
3.102
2.950
3.054
151,596,208
+0.17(+5.71%)
Mar 20, 2007
2.894
2.961
2.878
2.889
71,590,296
-0.01(-0.49%)
Mar 19, 2007
2.905
2.950
2.894
2.904
50,320,800
+0.01(+0.49%)
Mar 16, 2007
2.919
2.924
2.869
2.889
57,295,916
-0.03(-0.94%)
Mar 15, 2007
2.939
2.966
2.872
2.917
71,499,640
-0.03(-1.00%)
Mar 14, 2007
2.969
2.986
2.858
2.946
105,924,288
-0.01(-0.48%)
Mar 13, 2007
3.091
3.078
2.959
2.961
67,247,016
-0.13(-4.22%)
Mar 12, 2007
3.099
3.136
3.070
3.091
46,672,356
-0.02(-0.59%)
Mar 09, 2007
3.180
3.221
3.074
3.109
60,540,724
-0.03(-1.01%)
Mar 08, 2007
3.080
3.176
3.078
3.141
84,014,976
+0.12(+4.12%)
Mar 07, 2007
3.089
3.103
3.003
3.017
88,508,024
-0.09(-2.82%)
Mar 06, 2007
2.995
3.138
2.983
3.104
87,870,312
+0.17(+5.90%)
Mar 05, 2007
2.981
3.040
2.921
2.931
72,355,928
-0.10(-3.39%)
Mar 02, 2007
3.093
3.131
3.028
3.034
74,433,624
-0.09(-2.78%)
Mar 01, 2007
3.091
3.179
3.050
3.121
91,281,888
-0.04(-1.23%)
Feb 28, 2007
3.169
3.228
3.130
3.159
85,075,184
-0.02(-0.58%)
Feb 27, 2007
3.241
3.317
3.173
3.178
78,444,224
-0.10(-3.02%)
Feb 26, 2007
3.337
3.362
3.271
3.277
53,904,488
-0.05(-1.53%)
Feb 23, 2007
3.367
3.369
3.327
3.328
43,959,896
-0.01(-0.24%)
Feb 22, 2007
3.366
3.420
3.328
3.336
71,482,928
+0.02(+0.65%)
Feb 21, 2007
3.337
3.372
3.281
3.314
71,451,360
-0.05(-1.48%)
Feb 20, 2007
3.340
3.383
3.316
3.364
68,206,160
+0.03(+0.89%)
Feb 16, 2007
3.425
3.429
3.324
3.335
99,766,400
-0.10(-3.05%)
Feb 15, 2007
3.417
3.457
3.385
3.440
53,277,952
+0.02(+0.60%)
Feb 14, 2007
3.496
3.516
3.411
3.419
117,948,408
-0.05(-1.32%)
Feb 13, 2007
3.456
3.493
3.421
3.465
93,495,728
+0.06(+1.89%)
Feb 12, 2007
3.352
3.473
3.316
3.401
86,065,256
+0.07(+2.21%)
Feb 09, 2007
3.521
3.551
3.314
3.328
102,259,336
-0.18(-5.03%)
Feb 08, 2007
3.496
3.554
3.465
3.504
79,185,080
-0.05(-1.29%)
Feb 07, 2007
3.444
3.558
3.423
3.550
82,973,408
+0.13(+3.91%)
Feb 06, 2007
3.373
3.459
3.323
3.416
84,535,544
+0.12(+3.55%)
Feb 05, 2007
3.261
3.327
3.256
3.299
63,223,740
+0.05(+1.63%)
Feb 02, 2007
3.181
3.261
3.154
3.246
63,951,832
+0.08(+2.61%)
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.