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
)
116.00
-1.87 (-1.59%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Sep 20, 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, 2011
0.5936
0.6048
0.5839
0.5966
751,411,072
+0.00(+0.67%)
Jan 28, 2011
0.6118
0.6220
0.5786
0.5926
1,097,379,712
-0.02(-2.91%)
Jan 27, 2011
0.6208
0.6223
0.5986
0.6103
659,086,464
-0.00(-0.28%)
Jan 26, 2011
0.6041
0.6235
0.5998
0.6120
1,076,672,256
+0.01(+2.38%)
Jan 25, 2011
0.6140
0.6205
0.5938
0.5978
1,088,506,112
-0.02(-3.07%)
Jan 24, 2011
0.5796
0.6248
0.5731
0.6168
2,061,778,432
+0.06(+11.30%)
Jan 21, 2011
0.5654
0.5734
0.5532
0.5542
741,178,048
-0.01(-0.94%)
Jan 20, 2011
0.5534
0.5627
0.5435
0.5594
1,114,041,472
+0.00(+0.08%)
Jan 19, 2011
0.5749
0.5886
0.5577
0.5589
1,200,103,424
-0.02(-2.71%)
Jan 18, 2011
0.5804
0.5844
0.5604
0.5745
1,812,974,208
-0.01(-2.35%)
Jan 14, 2011
0.5734
0.5981
0.5699
0.5884
1,599,134,464
+0.00(+0.86%)
Jan 13, 2011
0.5761
0.5946
0.5582
0.5834
2,701,579,520
+0.00(+0.16%)
Jan 12, 2011
0.5068
0.5829
0.5051
0.5824
3,437,722,624
+0.08(+14.98%)
Jan 11, 2011
0.5215
0.5265
0.4956
0.5065
2,717,532,160
-0.01(-1.56%)
Jan 10, 2011
0.4866
0.5155
0.4829
0.5146
1,745,841,792
+0.02(+3.83%)
Jan 07, 2011
0.4767
0.4971
0.4659
0.4956
2,586,496,256
+0.01(+2.79%)
Jan 06, 2011
0.4345
0.4824
0.4332
0.4821
3,500,455,168
+0.06(+13.84%)
Jan 05, 2011
0.4006
0.4240
0.3966
0.4235
1,428,064,768
+0.03(+7.67%)
Jan 04, 2011
0.3953
0.3971
0.3846
0.3933
652,926,784
-0.00(-0.32%)
Jan 03, 2011
0.3871
0.3983
0.3866
0.3946
819,208,896
+0.01(+2.73%)
Dec 31, 2010
0.3741
0.3846
0.3736
0.3841
392,226,176
+0.01(+2.74%)
Dec 30, 2010
0.3721
0.3761
0.3709
0.3739
174,898,672
+0.00(+0.33%)
Dec 29, 2010
0.3724
0.3754
0.3691
0.3726
178,081,040
+0.00(+0.00%)
Dec 28, 2010
0.3741
0.3766
0.3704
0.3726
194,717,968
-0.00(-0.40%)
Dec 27, 2010
0.3711
0.3769
0.3644
0.3741
256,102,816
+0.00(+0.54%)
Dec 23, 2010
0.3749
0.3749
0.3706
0.3721
274,432,192
-0.00(-0.73%)
Dec 22, 2010
0.3701
0.3754
0.3666
0.3749
479,117,856
+0.00(+1.08%)
Dec 21, 2010
0.3604
0.3709
0.3601
0.3709
468,057,920
+0.01(+3.91%)
Dec 20, 2010
0.3596
0.3614
0.3567
0.3569
344,900,128
-0.00(-0.42%)
Dec 17, 2010
0.3567
0.3604
0.3524
0.3584
594,868,416
+0.00(+0.58%)
Dec 16, 2010
0.3596
0.3616
0.3554
0.3563
633,369,408
+0.00(+0.12%)
Dec 15, 2010
0.3646
0.3691
0.3554
0.3559
625,654,336
-0.01(-2.21%)
Dec 14, 2010
0.3704
0.3771
0.3634
0.3639
756,949,120
+0.00(+0.16%)
Dec 13, 2010
0.3744
0.3751
0.3624
0.3634
610,570,432
-0.01(-2.54%)
Dec 10, 2010
0.3706
0.3764
0.3696
0.3728
452,973,120
+0.00(+0.57%)
Dec 09, 2010
0.3679
0.3731
0.3626
0.3707
944,640,320
-0.01(-1.64%)
Dec 08, 2010
0.3731
0.3808
0.3704
0.3769
614,705,024
+0.00(+0.87%)
Dec 07, 2010
0.3704
0.3823
0.3696
0.3736
1,027,971,776
+0.01(+3.22%)
Dec 06, 2010
0.3701
0.3709
0.3604
0.3620
439,460,224
-0.01(-1.88%)
Dec 03, 2010
0.3569
0.3689
0.3562
0.3689
607,549,056
+0.01(+2.85%)
Dec 02, 2010
0.3544
0.3609
0.3542
0.3587
530,567,648
+0.00(+1.20%)
Dec 01, 2010
0.3462
0.3565
0.3457
0.3544
628,018,432
+0.01(+4.42%)
Nov 30, 2010
0.3377
0.3412
0.3332
0.3394
722,642,688
-0.00(-1.03%)
Nov 29, 2010
0.3377
0.3442
0.3362
0.3429
469,300,704
+0.00(+1.10%)
Nov 26, 2010
0.3432
0.3452
0.3392
0.3392
143,458,064
-0.00(-1.23%)
Nov 24, 2010
0.3387
0.3434
0.3434
0.3434
398,813,376
+0.01(+2.46%)
Nov 23, 2010
0.3392
0.3427
0.3327
0.3352
458,917,632
-0.01(-2.33%)
Nov 22, 2010
0.3407
0.3452
0.3377
0.3432
461,872,864
+0.00(+0.06%)
Nov 19, 2010
0.3315
0.3442
0.3310
0.3430
718,307,200
+0.01(+3.24%)
Nov 18, 2010
0.3265
0.3355
0.3265
0.3322
995,431,936
+0.01(+3.10%)
Nov 17, 2010
0.3167
0.3260
0.3138
0.3222
553,069,952
+0.01(+1.63%)
Nov 16, 2010
0.3212
0.3257
0.3165
0.3171
741,106,432
-0.01(-2.96%)
Nov 15, 2010
0.3322
0.3370
0.3260
0.3267
735,285,376
-0.00(-1.20%)
Nov 12, 2010
0.3265
0.3412
0.3250
0.3307
2,147,636,480
+0.02(+5.15%)
Nov 11, 2010
0.3103
0.3197
0.3060
0.3145
1,084,603,904
-0.00(-1.01%)
Nov 10, 2010
0.3162
0.3177
0.3118
0.3177
522,250,912
+0.00(+1.19%)
Nov 09, 2010
0.3158
0.3182
0.3123
0.3140
635,803,264
-0.00(-0.53%)
Nov 08, 2010
0.3143
0.3185
0.3118
0.3157
606,587,328
+0.00(+0.42%)
Nov 05, 2010
0.3115
0.3172
0.3100
0.3144
736,942,656
+0.01(+1.65%)
Nov 04, 2010
0.3118
0.3150
0.3088
0.3093
701,018,368
+0.00(+0.16%)
Nov 03, 2010
0.3085
0.3108
0.3005
0.3088
673,340,032
+0.00(+0.77%)
Nov 02, 2010
0.3015
0.3115
0.2998
0.3064
582,412,800
+0.01(+2.03%)
Nov 01, 2010
0.3018
0.3065
0.2978
0.3003
475,040,896
+0.00(+0.16%)
Oct 29, 2010
0.3000
0.3030
0.2968
0.2998
556,221,632
-0.00(-0.24%)
Oct 28, 2010
0.3043
0.3053
0.2978
0.3005
706,151,040
+0.00(+0.08%)
Oct 27, 2010
0.2933
0.3013
0.2926
0.3003
498,011,648
+0.00(+1.09%)
Oct 25, 2010
0.2965
0.2992
0.2938
0.2970
674,723,840
+0.00(+0.93%)
Oct 22, 2010
0.2783
0.2965
0.2753
0.2943
1,325,923,072
+0.02(+6.40%)
Oct 21, 2010
0.2818
0.2823
0.2724
0.2766
1,015,164,928
-0.00(-1.77%)
Oct 20, 2010
0.2818
0.2893
0.2768
0.2816
765,362,624
+0.00(+0.02%)
Oct 19, 2010
0.2771
0.2836
0.2748
0.2815
867,702,144
-0.00(-0.64%)
Oct 18, 2010
0.2818
0.2846
0.2768
0.2833
449,218,048
+0.00(+0.62%)
Oct 15, 2010
0.2828
0.2861
0.2783
0.2816
641,520,960
+0.00(+1.16%)
Oct 14, 2010
0.2831
0.2836
0.2771
0.2783
599,736,448
-0.00(-1.59%)
Oct 13, 2010
0.2793
0.2868
0.2763
0.2828
971,026,240
+0.01(+2.95%)
Oct 12, 2010
0.2674
0.2761
0.2651
0.2747
606,155,840
+0.01(+1.90%)
Oct 11, 2010
0.2721
0.2743
0.2684
0.2696
443,729,376
-0.00(-0.46%)
Oct 08, 2010
0.2659
0.2731
0.2621
0.2709
708,839,936
+0.00(+1.50%)
Oct 07, 2010
0.2701
0.2704
0.2589
0.2669
763,290,560
-0.00(-0.74%)
Oct 06, 2010
0.2823
0.2836
0.2661
0.2689
1,060,119,104
-0.01(-4.77%)
Oct 05, 2010
0.2863
0.2868
0.2816
0.2823
755,373,056
+0.00(+0.71%)
Oct 04, 2010
0.2803
0.2851
0.2746
0.2803
751,274,560
-0.00(-0.97%)
Oct 01, 2010
0.2955
0.2960
0.2808
0.2831
1,001,751,936
-0.01(-2.84%)
Sep 30, 2010
0.3000
0.3035
0.2888
0.2914
789,496,896
-0.00(-1.67%)
Sep 29, 2010
0.2958
0.3050
0.2931
0.2963
977,214,848
-0.00(-0.76%)
Sep 28, 2010
0.2995
0.3028
0.2933
0.2986
724,905,600
-0.00(-0.20%)
Sep 27, 2010
0.3080
0.3083
0.2953
0.2992
1,001,848,960
-0.01(-2.16%)
Sep 24, 2010
0.2963
0.3068
0.2941
0.3058
1,089,550,720
+0.02(+5.51%)
Sep 23, 2010
0.2873
0.2988
0.2848
0.2898
1,243,664,896
+0.01(+2.02%)
Sep 22, 2010
0.2806
0.2866
0.2788
0.2841
1,002,335,488
+0.00(+0.89%)
Sep 21, 2010
0.2656
0.2861
0.2656
0.2816
1,783,840,128
+0.01(+5.42%)
Sep 20, 2010
0.2631
0.2681
0.2606
0.2671
444,255,264
+0.00(+1.52%)
Sep 17, 2010
0.2661
0.2664
0.2624
0.2631
417,880,128
-0.00(-0.09%)
Sep 15, 2010
0.2604
0.2636
0.2569
0.2634
556,886,080
+0.00(+0.19%)
Sep 14, 2010
0.2631
0.2664
0.2606
0.2629
699,576,576
-0.00(-0.94%)
Sep 13, 2010
0.2556
0.2686
0.2555
0.2654
1,018,198,848
+0.01(+5.66%)
Sep 10, 2010
0.2556
0.2564
0.2489
0.2512
610,733,440
-0.00(-1.08%)
Sep 09, 2010
0.2606
0.2609
0.2507
0.2539
696,444,800
-0.00(-1.36%)
Sep 08, 2010
0.2497
0.2591
0.2469
0.2574
1,226,282,368
+0.01(+3.30%)
Sep 07, 2010
0.2462
0.2549
0.2457
0.2492
901,655,360
+0.00(+0.92%)
Sep 03, 2010
0.2444
0.2477
0.2414
0.2469
567,961,408
+0.01(+3.44%)
Sep 02, 2010
0.2352
0.2394
0.2329
0.2387
597,703,488
+0.00(+1.80%)
Sep 01, 2010
0.2362
0.2392
0.2331
0.2345
853,457,920
+0.00(+0.82%)
Aug 31, 2010
0.2369
0.2444
0.2319
0.2326
933,675,904
-0.01(-3.27%)
Aug 30, 2010
0.2494
0.2514
0.2404
0.2404
604,242,112
-0.01(-4.74%)
Aug 27, 2010
0.2459
0.2544
0.2397
0.2524
1,063,199,872
+0.01(+3.27%)
Aug 26, 2010
0.2507
0.2534
0.2444
0.2444
659,152,000
-0.00(-1.21%)
Aug 25, 2010
0.2397
0.2494
0.2384
0.2474
759,325,312
+0.00(+2.06%)
Aug 24, 2010
0.2369
0.2449
0.2364
0.2424
641,880,768
-0.00(-1.02%)
Aug 23, 2010
0.2494
0.2556
0.2442
0.2449
748,216,128
-0.00(-1.50%)
Aug 20, 2010
0.2447
0.2546
0.2444
0.2487
1,308,408,192
+0.00(+0.91%)
Aug 19, 2010
0.2349
0.2472
0.2337
0.2464
1,617,991,808
+0.01(+6.01%)
Aug 18, 2010
0.2305
0.2344
0.2290
0.2324
347,844,800
+0.00(+0.54%)
Aug 17, 2010
0.2305
0.2354
0.2282
0.2312
482,364,512
+0.00(+1.31%)
Aug 16, 2010
0.2310
0.2357
0.2252
0.2282
815,971,328
-0.01(-2.56%)
Aug 13, 2010
0.2307
0.2374
0.2302
0.2342
1,802,011,648
+0.01(+4.79%)
Aug 12, 2010
0.2175
0.2285
0.2157
0.2235
1,326,269,056
+0.00(+0.88%)
Aug 11, 2010
0.2257
0.2257
0.2207
0.2215
797,279,616
-0.01(-3.90%)
Aug 10, 2010
0.2364
0.2369
0.2295
0.2305
773,973,888
-0.01(-4.12%)
Aug 09, 2010
0.2407
0.2409
0.2346
0.2404
467,559,616
+0.00(+0.94%)
Aug 06, 2010
0.2344
0.2407
0.2324
0.2382
741,919,232
+0.00(+1.17%)
Aug 05, 2010
0.2332
0.2359
0.2290
0.2354
802,482,432
+0.00(+1.29%)
Aug 04, 2010
0.2250
0.2332
0.2240
0.2324
857,521,024
+0.01(+4.25%)
Aug 03, 2010
0.2272
0.2275
0.2212
0.2230
957,270,208
-0.01(-2.61%)
Aug 02, 2010
0.2332
0.2342
0.2280
0.2290
918,235,776
-0.00(-0.11%)
Jul 30, 2010
0.2260
0.2332
0.2225
0.2292
987,012,160
+0.00(+0.66%)
Jul 29, 2010
0.2344
0.2394
0.2262
0.2277
2,668,736,256
-0.02(-9.87%)
Jul 28, 2010
0.2566
0.2611
0.2519
0.2527
1,316,498,816
-0.01(-3.15%)
Jul 27, 2010
0.2639
0.2644
0.2576
0.2609
684,052,032
-0.00(-0.85%)
Jul 26, 2010
0.2576
0.2641
0.2536
0.2631
683,970,880
+0.00(+1.83%)
Jul 23, 2010
0.2626
0.2629
0.2559
0.2584
819,540,544
-0.00(-1.71%)
Jul 22, 2010
0.2614
0.2656
0.2599
0.2629
463,267,392
+0.00(+1.64%)
Jul 21, 2010
0.2699
0.2701
0.2561
0.2586
626,193,472
-0.01(-3.26%)
Jul 20, 2010
0.2541
0.2689
0.2519
0.2674
1,163,143,040
+0.01(+2.49%)
Jul 19, 2010
0.2541
0.2619
0.2524
0.2609
799,801,536
+0.01(+4.08%)
Jul 16, 2010
0.2674
0.2681
0.2497
0.2507
1,291,659,648
-0.02(-6.25%)
Jul 15, 2010
0.2753
0.2756
0.2641
0.2674
954,794,560
-0.01(-2.81%)
Jul 14, 2010
0.2843
0.2863
0.2711
0.2751
1,358,385,024
+0.00(+1.01%)
Jul 13, 2010
0.2671
0.2741
0.2656
0.2724
715,176,384
+0.01(+3.61%)
Jul 12, 2010
0.2581
0.2661
0.2579
0.2629
566,557,760
+0.00(+1.84%)
Jul 09, 2010
0.2584
0.2599
0.2549
0.2581
573,004,864
+0.00(+0.39%)
Jul 08, 2010
0.2669
0.2671
0.2539
0.2571
785,125,504
-0.01(-3.01%)
Jul 07, 2010
0.2539
0.2666
0.2534
0.2651
609,841,728
+0.01(+4.83%)
Jul 06, 2010
0.2546
0.2629
0.2507
0.2529
713,699,904
-0.00(-1.07%)
Jul 02, 2010
0.2599
0.2604
0.2469
0.2556
738,883,968
-0.00(-1.25%)
Jul 01, 2010
0.2554
0.2606
0.2477
0.2589
738,753,536
+0.00(+1.67%)
Jun 30, 2010
0.2619
0.2646
0.2546
0.2546
624,540,160
-0.01(-2.58%)
Jun 29, 2010
0.2709
0.2711
0.2596
0.2614
662,359,808
-0.01(-5.42%)
Jun 25, 2010
0.2791
0.2793
0.2719
0.2763
508,664,352
-0.00(-0.27%)
Jun 24, 2010
0.2898
0.2913
0.2761
0.2771
726,744,192
-0.01(-4.96%)
Jun 23, 2010
0.2911
0.2946
0.2828
0.2916
615,514,176
+0.00(+1.12%)
Jun 22, 2010
0.3033
0.3070
0.2868
0.2883
819,488,896
-0.01(-3.75%)
Jun 21, 2010
0.3133
0.3140
0.2968
0.2995
579,756,864
-0.01(-2.36%)
Jun 18, 2010
0.3065
0.3105
0.3043
0.3068
935,218,496
+0.00(+0.65%)
Jun 17, 2010
0.3038
0.3055
0.2933
0.3048
861,109,696
+0.01(+3.82%)
Jun 16, 2010
0.2953
0.2980
0.2896
0.2936
364,037,376
-0.00(-1.28%)
Jun 15, 2010
0.2866
0.2988
0.2861
0.2974
529,810,144
+0.01(+4.95%)
Jun 14, 2010
0.2938
0.2943
0.2826
0.2833
375,966,848
-0.01(-2.15%)
Jun 11, 2010
0.2801
0.2907
0.2793
0.2896
443,150,272
+0.01(+2.29%)
Jun 10, 2010
0.2776
0.2843
0.2768
0.2831
613,046,784
+0.01(+4.03%)
Jun 09, 2010
0.2803
0.2878
0.2711
0.2721
698,801,856
-0.01(-2.42%)
Jun 08, 2010
0.2854
0.2856
0.2716
0.2788
969,932,352
-0.01(-2.80%)
Jun 07, 2010
0.3030
0.3050
0.2856
0.2869
578,576,256
-0.01(-4.90%)
Jun 04, 2010
0.3075
0.3130
0.3000
0.3017
673,044,544
-0.02(-4.76%)
Jun 03, 2010
0.3108
0.3175
0.3098
0.3167
587,748,928
-0.00(-0.16%)
Jun 02, 2010
0.3143
0.3176
0.3121
0.3172
650,624,448
+0.00(+1.11%)
Jun 01, 2010
0.3232
0.3270
0.3135
0.3138
528,739,008
-0.01(-4.26%)
May 28, 2010
0.3367
0.3362
0.3227
0.3277
546,480,960
-0.01(-2.67%)
May 27, 2010
0.3260
0.3367
0.3252
0.3367
715,253,696
+0.02(+5.88%)
May 26, 2010
0.3292
0.3355
0.3170
0.3180
997,384,896
+0.00(+0.47%)
May 25, 2010
0.2985
0.3180
0.2955
0.3165
968,968,512
+0.01(+2.67%)
May 24, 2010
0.3165
0.3202
0.3073
0.3083
666,272,256
-0.01(-2.91%)
May 21, 2010
0.3018
0.3261
0.3018
0.3175
1,072,260,416
+0.01(+2.17%)
May 20, 2010
0.3043
0.3182
0.2995
0.3108
1,131,167,488
-0.01(-2.35%)
May 19, 2010
0.3118
0.3187
0.3095
0.3182
828,478,912
+0.00(+1.59%)
May 18, 2010
0.3267
0.3287
0.3115
0.3133
675,710,528
-0.01(-3.31%)
May 17, 2010
0.3237
0.3280
0.3138
0.3240
858,087,872
+0.00(+0.23%)
May 14, 2010
0.3407
0.3417
0.3143
0.3232
2,499,018,752
-0.04(-11.54%)
May 13, 2010
0.3646
0.3813
0.3619
0.3654
1,250,420,864
-0.00(-0.20%)
May 12, 2010
0.3616
0.3681
0.3594
0.3661
902,546,496
+0.01(+1.94%)
May 11, 2010
0.3656
0.3664
0.3564
0.3591
831,088,320
-0.00(-1.10%)
May 10, 2010
0.3624
0.3736
0.3591
0.3631
981,477,376
+0.01(+4.30%)
May 07, 2010
0.3574
0.3574
0.3357
0.3482
1,156,446,464
-0.01(-1.69%)
May 06, 2010
0.3591
0.3666
0.3252
0.3542
1,005,234,624
-0.01(-2.07%)
May 05, 2010
0.3631
0.3709
0.3572
0.3616
1,334,017,152
-0.01(-1.70%)
May 04, 2010
0.3816
0.3823
0.3624
0.3679
1,314,484,608
-0.02(-5.08%)
May 03, 2010
0.3938
0.3961
0.3816
0.3876
1,081,527,936
-0.00(-1.08%)
Apr 30, 2010
0.4103
0.4110
0.3916
0.3918
1,070,756,992
-0.02(-5.65%)
Apr 29, 2010
0.4043
0.4158
0.3983
0.4153
989,465,600
+0.01(+3.03%)
Apr 28, 2010
0.4020
0.4088
0.3948
0.4030
673,756,928
+0.00(+0.19%)
Apr 27, 2010
0.4110
0.4153
0.4010
0.4023
608,138,944
-0.01(-2.83%)
Apr 26, 2010
0.4105
0.4190
0.4098
0.4140
492,253,280
+0.00(+0.97%)
Apr 23, 2010
0.4145
0.4155
0.4028
0.4100
754,707,648
-0.01(-1.38%)
Apr 22, 2010
0.4073
0.4170
0.4015
0.4158
658,497,728
+0.00(+0.42%)
Apr 21, 2010
0.4272
0.4277
0.4090
0.4140
898,031,808
-0.01(-2.58%)
Apr 20, 2010
0.4265
0.4310
0.4195
0.4250
679,794,432
+0.00(+0.35%)
Apr 19, 2010
0.4222
0.4247
0.4093
0.4235
1,097,086,848
-0.00(-0.47%)
Apr 16, 2010
0.4310
0.4327
0.4160
0.4255
1,922,411,136
-0.02(-5.27%)
Apr 15, 2010
0.4474
0.4519
0.4430
0.4492
959,826,304
+0.00(+0.73%)
Apr 14, 2010
0.4499
0.4522
0.4390
0.4459
902,346,816
+0.01(+1.25%)
Apr 13, 2010
0.4332
0.4420
0.4315
0.4405
645,193,344
+0.01(+2.08%)
Apr 12, 2010
0.4242
0.4332
0.4235
0.4315
547,755,328
+0.01(+1.82%)
Apr 09, 2010
0.4200
0.4252
0.4178
0.4237
819,541,760
+0.00(+0.65%)
Apr 08, 2010
0.4252
0.4284
0.4188
0.4210
1,040,059,200
-0.01(-1.63%)
Apr 07, 2010
0.4225
0.4352
0.4190
0.4280
819,351,744
+0.00(+0.65%)
Apr 06, 2010
0.4305
0.4315
0.4178
0.4252
810,241,600
-0.01(-2.46%)
Apr 05, 2010
0.4322
0.4367
0.4317
0.4360
414,613,888
+0.01(+1.51%)
Apr 01, 2010
0.4360
0.4295
0.4295
0.4295
340,469,440
-0.00(-1.03%)
Mar 31, 2010
0.4380
0.4400
0.4317
0.4340
390,761,152
-0.01(-1.30%)
Mar 30, 2010
0.4430
0.4452
0.4322
0.4397
324,869,376
+0.00(+0.40%)
Mar 29, 2010
0.4352
0.4390
0.4292
0.4380
395,389,920
+0.01(+1.27%)
Mar 26, 2010
0.4362
0.4407
0.4289
0.4325
345,532,736
+0.00(+0.00%)
Mar 25, 2010
0.4375
0.4402
0.4315
0.4325
496,356,544
+0.00(+0.29%)
Mar 24, 2010
0.4425
0.4437
0.4304
0.4312
437,286,240
-0.01(-3.35%)
Mar 23, 2010
0.4403
0.4484
0.4375
0.4462
494,780,608
+0.01(+2.05%)
Mar 22, 2010
0.4247
0.4390
0.4247
0.4372
436,364,864
+0.01(+1.62%)
Mar 19, 2010
0.4420
0.4432
0.4247
0.4302
586,019,392
-0.01(-1.20%)
Mar 18, 2010
0.4522
0.4522
0.4315
0.4355
742,718,144
-0.02(-3.54%)
Mar 17, 2010
0.4454
0.4574
0.4454
0.4514
652,709,888
+0.01(+1.94%)
Mar 16, 2010
0.4277
0.4454
0.4275
0.4428
666,562,816
+0.01(+3.47%)
Mar 15, 2010
0.4250
0.4340
0.4240
0.4280
359,754,976
-0.00(-0.52%)
Mar 12, 2010
0.4335
0.4347
0.4280
0.4302
521,583,584
+0.00(+0.35%)
Mar 11, 2010
0.4352
0.4367
0.4270
0.4287
541,939,072
-0.01(-2.27%)
Mar 10, 2010
0.4365
0.4434
0.4362
0.4387
419,510,912
+0.00(+0.23%)
Mar 09, 2010
0.4262
0.4420
0.4260
0.4377
832,798,336
+0.02(+3.72%)
Mar 08, 2010
0.4285
0.4297
0.4203
0.4220
440,352,768
-0.01(-1.46%)
Mar 05, 2010
0.4125
0.4312
0.4125
0.4282
634,400,384
+0.01(+3.06%)
Mar 04, 2010
0.4165
0.4198
0.4103
0.4155
558,714,560
+0.00(+0.18%)
Mar 03, 2010
0.4225
0.4247
0.4113
0.4148
400,244,480
-0.01(-1.25%)
Mar 02, 2010
0.4240
0.4292
0.4170
0.4200
539,921,984
-0.00(-0.06%)
Mar 01, 2010
0.4043
0.4222
0.4010
0.4203
557,182,400
+0.02(+4.01%)
Feb 26, 2010
0.4070
0.4100
0.4015
0.4040
394,348,832
-0.00(-1.22%)
Feb 25, 2010
0.4033
0.4100
0.3931
0.4090
578,337,024
-0.00(-0.91%)
Feb 24, 2010
0.4078
0.4168
0.4065
0.4128
446,923,648
+0.01(+2.10%)
Feb 23, 2010
0.4155
0.4173
0.4001
0.4043
490,937,376
-0.01(-2.41%)
Feb 22, 2010
0.4153
0.4215
0.4115
0.4143
459,168,448
+0.00(+0.18%)
Feb 19, 2010
0.4140
0.4185
0.4115
0.4135
511,835,328
-0.00(-0.54%)
Feb 18, 2010
0.4205
0.4227
0.4043
0.4158
1,519,100,928
-0.03(-6.56%)
Feb 17, 2010
0.4462
0.4464
0.4321
0.4449
876,890,944
+0.00(+0.96%)
Feb 16, 2010
0.4385
0.4425
0.4332
0.4407
458,105,376
+0.01(+1.84%)
Feb 12, 2010
0.4240
0.4327
0.4327
0.4327
782,062,144
+0.01(+1.34%)
Feb 11, 2010
0.4148
0.4315
0.4118
0.4270
697,628,480
+0.02(+4.58%)
Feb 10, 2010
0.4030
0.4120
0.4003
0.4083
537,094,976
+0.01(+1.93%)
Feb 09, 2010
0.4103
0.4123
0.3966
0.4006
932,347,072
-0.00(-0.80%)
Feb 08, 2010
0.4033
0.4135
0.3959
0.4038
446,212,032
-0.00(-0.18%)
Feb 05, 2010
0.3961
0.4055
0.3891
0.4045
606,287,168
+0.01(+2.01%)
Feb 04, 2010
0.4173
0.4173
0.3921
0.3966
780,636,160
-0.02(-5.81%)
Feb 03, 2010
0.4138
0.4227
0.4118
0.4210
563,628,096
+0.00(+0.84%)
Feb 02, 2010
0.4118
0.4227
0.4105
0.4175
851,827,136
+0.00(+1.03%)
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.