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

NVIDIA Corp (NQ: NVDA )

132.17 +0.29 (+0.22%)
Streaming Delayed Price Updated: 1:44 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2013 2.843 2.876 2.811 2.829 50,972,908 -0.01(-0.49%)
Jan 30, 2013 2.850 2.889 2.833 2.843 31,153,856 -0.00(-0.16%)
Jan 29, 2013 2.899 2.906 2.836 2.848 42,125,436 -0.06(-2.14%)
Jan 28, 2013 2.878 2.929 2.871 2.910 45,767,224 +0.05(+1.61%)
Jan 25, 2013 2.818 2.866 2.804 2.864 42,672,296 +0.05(+1.80%)
Jan 24, 2013 2.790 2.825 2.776 2.813 43,003,752 +0.01(+0.49%)
Jan 23, 2013 2.804 2.806 2.769 2.799 45,691,684 +0.00(+0.16%)
Jan 22, 2013 2.806 2.832 2.781 2.795 33,388,922 -0.01(-0.49%)
Jan 18, 2013 2.827 2.827 2.774 2.809 43,017,540 -0.02(-0.65%)
Jan 17, 2013 2.799 2.839 2.792 2.827 62,909,596 +0.04(+1.32%)
Jan 16, 2013 2.760 2.813 2.760 2.790 36,546,952 +0.03(+0.92%)
Jan 15, 2013 2.802 2.802 2.749 2.765 40,714,732 -0.05(-1.80%)
Jan 14, 2013 2.836 2.836 2.783 2.816 33,113,800 -0.00(-0.08%)
Jan 11, 2013 2.834 2.836 2.790 2.818 55,590,608 -0.00(-0.16%)
Jan 10, 2013 2.843 2.857 2.806 2.822 54,853,356 +0.00(+0.16%)
Jan 09, 2013 2.906 2.919 2.799 2.818 75,289,664 -0.06(-2.25%)
Jan 08, 2013 2.954 2.963 2.862 2.883 50,505,028 -0.06(-2.18%)
Jan 07, 2013 3.032 3.042 2.926 2.947 66,159,080 -0.09(-2.89%)
Jan 04, 2013 2.942 3.044 2.933 3.035 56,878,916 +0.10(+3.30%)
Jan 03, 2013 2.936 2.970 2.903 2.938 32,377,752 +0.00(+0.08%)
Jan 02, 2013 2.915 2.938 2.887 2.936 51,871,192 +0.11(+3.75%)
Dec 31, 2012 2.783 2.841 2.776 2.829 35,050,832 +0.04(+1.32%)
Dec 28, 2012 2.781 2.836 2.776 2.792 23,897,018 -0.01(-0.49%)
Dec 27, 2012 2.829 2.834 2.774 2.806 32,475,940 -0.02(-0.65%)
Dec 26, 2012 2.820 2.866 2.813 2.825 21,312,080 -0.00(-0.08%)
Dec 24, 2012 2.848 2.857 2.818 2.827 13,814,673 -0.02(-0.81%)
Dec 21, 2012 2.878 2.878 2.820 2.850 50,070,052 -0.07(-2.29%)
Dec 20, 2012 2.931 2.933 2.885 2.917 36,217,384 -0.00(-0.08%)
Dec 19, 2012 2.919 2.954 2.908 2.919 49,673,072 +0.02(+0.72%)
Dec 18, 2012 2.894 2.931 2.885 2.899 45,111,260 +0.01(+0.20%)
Dec 17, 2012 2.899 2.915 2.850 2.893 48,225,424 -0.01(-0.44%)
Dec 14, 2012 2.903 2.936 2.882 2.906 36,686,256 +0.01(+0.48%)
Dec 13, 2012 2.885 2.947 2.864 2.892 40,899,476 +0.00(+0.08%)
Dec 12, 2012 2.929 2.945 2.878 2.889 43,266,556 -0.03(-1.03%)
Dec 11, 2012 2.862 2.956 2.855 2.919 88,473,072 +0.07(+2.35%)
Dec 10, 2012 2.760 2.873 2.753 2.852 55,641,896 +0.09(+3.39%)
Dec 07, 2012 2.767 2.781 2.728 2.759 36,647,036 -0.01(-0.21%)
Dec 06, 2012 2.753 2.783 2.743 2.765 44,727,748 +0.00(+0.17%)
Dec 05, 2012 2.769 2.788 2.721 2.760 68,571,560 -0.03(-1.11%)
Dec 04, 2012 2.716 2.797 2.700 2.791 57,204,228 +0.03(+1.04%)
Nov 30, 2012 2.776 2.797 2.746 2.762 49,887,916 -0.02(-0.58%)
Nov 29, 2012 2.834 2.848 2.769 2.779 52,938,412 -0.05(-1.79%)
Nov 28, 2012 2.795 2.843 2.760 2.829 43,150,376 +0.02(+0.86%)
Nov 27, 2012 2.783 2.848 2.760 2.805 48,899,396 +0.01(+0.41%)
Nov 26, 2012 2.751 2.802 2.746 2.794 39,495,992 +0.05(+1.72%)
Nov 23, 2012 2.739 2.779 2.724 2.746 29,999,276 +0.02(+0.68%)
Nov 21, 2012 2.652 2.735 2.649 2.728 45,747,980 +0.08(+2.87%)
Nov 20, 2012 2.672 2.684 2.624 2.652 36,502,280 -0.03(-1.15%)
Nov 19, 2012 2.658 2.692 2.626 2.682 44,056,832 +0.07(+2.80%)
Nov 16, 2012 2.658 2.667 2.557 2.609 68,097,176 -0.05(-1.81%)
Nov 15, 2012 2.662 2.731 2.639 2.658 50,881,352 +0.01(+0.43%)
Nov 14, 2012 2.729 2.756 2.644 2.646 67,517,240 -0.07(-2.45%)
Nov 13, 2012 2.720 2.781 2.710 2.713 53,652,872 -0.02(-0.71%)
Nov 12, 2012 2.800 2.811 2.706 2.732 70,171,872 -0.06(-2.26%)
Nov 09, 2012 2.924 2.957 2.786 2.795 92,271,816 -0.11(-3.86%)
Nov 08, 2012 2.924 2.999 2.901 2.908 91,292,456 +0.02(+0.56%)
Nov 07, 2012 2.960 2.979 2.878 2.891 35,391,860 -0.09(-3.08%)
Nov 06, 2012 2.986 2.992 2.933 2.983 38,247,012 -0.00(-0.08%)
Nov 05, 2012 2.857 2.997 2.857 2.986 48,494,076 +0.12(+4.24%)
Nov 02, 2012 2.908 2.912 2.846 2.864 27,987,130 -0.01(-0.48%)
Nov 01, 2012 2.761 2.880 2.759 2.878 51,593,424 +0.13(+4.80%)
Oct 31, 2012 2.775 2.797 2.740 2.746 37,837,944 -0.02(-0.62%)
Oct 26, 2012 2.797 2.763 2.763 2.763 42,452,416 -0.03(-1.07%)
Oct 25, 2012 2.814 2.843 2.781 2.793 33,509,624 +0.00(+0.08%)
Oct 24, 2012 2.846 2.857 2.763 2.791 36,296,364 -0.04(-1.30%)
Oct 23, 2012 2.720 2.846 2.713 2.827 62,575,476 +0.05(+1.86%)
Oct 19, 2012 2.905 2.926 2.760 2.776 77,383,768 -0.17(-5.87%)
Oct 18, 2012 2.988 2.988 2.936 2.949 27,776,886 -0.05(-1.53%)
Oct 17, 2012 2.981 3.008 2.951 2.995 42,711,308 -0.02(-0.76%)
Oct 16, 2012 2.958 3.027 2.930 3.018 40,088,400 +0.08(+2.89%)
Oct 15, 2012 2.901 2.935 2.866 2.933 27,210,606 +0.04(+1.27%)
Oct 12, 2012 2.901 2.924 2.878 2.896 28,422,434 -0.03(-0.86%)
Oct 11, 2012 2.933 2.942 2.899 2.921 34,944,768 +0.02(+0.55%)
Oct 10, 2012 2.942 2.956 2.894 2.905 35,603,760 -0.05(-1.71%)
Oct 09, 2012 3.015 3.024 2.947 2.956 39,943,044 -0.06(-2.13%)
Oct 08, 2012 3.038 3.052 2.997 3.020 26,231,118 -0.03(-0.98%)
Oct 05, 2012 3.132 3.164 3.038 3.050 52,666,992 -0.07(-2.35%)
Oct 04, 2012 2.997 3.141 2.981 3.123 54,797,544 +0.13(+4.49%)
Oct 03, 2012 3.027 3.036 2.974 2.989 46,976,256 -0.03(-1.03%)
Oct 02, 2012 3.029 3.029 2.986 3.020 32,010,348 +0.01(+0.42%)
Oct 01, 2012 3.073 3.091 2.997 3.007 54,975,164 -0.05(-1.69%)
Sep 28, 2012 3.031 3.102 2.991 3.059 52,934,804 +0.01(+0.49%)
Sep 27, 2012 3.029 3.050 3.004 3.044 60,933,696 +0.02(+0.72%)
Sep 26, 2012 3.063 3.065 2.986 3.022 47,623,984 -0.05(-1.72%)
Sep 25, 2012 3.174 3.187 3.070 3.075 52,500,672 -0.06(-1.83%)
Sep 24, 2012 3.084 3.137 3.078 3.132 39,013,228 -0.00(-0.04%)
Sep 21, 2012 3.125 3.153 3.114 3.133 37,083,732 +0.01(+0.40%)
Sep 20, 2012 3.137 3.153 3.096 3.121 34,953,376 -0.02(-0.73%)
Sep 19, 2012 3.114 3.187 3.077 3.144 49,273,120 +0.04(+1.18%)
Sep 18, 2012 3.052 3.144 3.049 3.107 39,244,284 +0.02(+0.67%)
Sep 17, 2012 3.180 3.180 3.052 3.086 53,787,980 -0.09(-2.75%)
Sep 14, 2012 3.135 3.229 3.135 3.174 37,011,088 +0.04(+1.21%)
Sep 13, 2012 3.144 3.155 3.077 3.136 47,293,824 +0.02(+0.63%)
Sep 12, 2012 3.107 3.132 3.077 3.116 35,172,636 +0.03(+1.12%)
Sep 11, 2012 3.043 3.130 3.031 3.082 41,736,308 +0.04(+1.20%)
Sep 10, 2012 3.066 3.109 3.038 3.045 40,460,336 -0.03(-0.90%)
Sep 07, 2012 3.068 3.093 2.969 3.073 85,164,536 -0.08(-2.40%)
Sep 06, 2012 3.077 3.231 3.075 3.148 71,662,512 +0.09(+3.08%)
Sep 05, 2012 3.057 3.100 3.022 3.054 52,360,044 +0.01(+0.34%)
Sep 04, 2012 3.164 3.176 3.015 3.044 75,709,504 -0.17(-5.38%)
Aug 31, 2012 3.245 3.268 3.185 3.217 52,885,796 -0.00(-0.14%)
Aug 30, 2012 3.277 3.288 3.206 3.222 33,524,216 -0.06(-1.89%)
Aug 29, 2012 3.274 3.304 3.268 3.284 27,301,442 -0.01(-0.21%)
Aug 27, 2012 3.346 3.355 3.288 3.290 37,171,828 -0.06(-1.71%)
Aug 24, 2012 3.281 3.364 3.274 3.348 37,911,048 +0.07(+2.06%)
Aug 23, 2012 3.350 3.352 3.268 3.280 41,325,264 -0.08(-2.29%)
Aug 22, 2012 3.329 3.371 3.318 3.357 34,185,940 +0.01(+0.21%)
Aug 21, 2012 3.371 3.391 3.316 3.350 37,095,964 -0.01(-0.27%)
Aug 20, 2012 3.348 3.364 3.309 3.359 34,276,616 +0.00(+0.00%)
Aug 17, 2012 3.389 3.389 3.329 3.359 33,789,736 -0.03(-0.88%)
Aug 16, 2012 3.350 3.399 3.339 3.389 40,433,608 +0.07(+2.07%)
Aug 15, 2012 3.357 3.384 3.303 3.320 64,805,572 -0.03(-0.75%)
Aug 14, 2012 3.407 3.412 3.332 3.346 42,392,324 -0.05(-1.49%)
Aug 13, 2012 3.357 3.398 3.343 3.396 48,754,736 +0.04(+1.29%)
Aug 10, 2012 3.462 3.490 3.309 3.353 139,431,312 -0.02(-0.60%)
Aug 09, 2012 3.268 3.380 3.263 3.373 89,213,064 +0.11(+3.37%)
Aug 08, 2012 3.242 3.297 3.233 3.263 56,368,680 +0.02(+0.57%)
Aug 07, 2012 3.251 3.279 3.226 3.245 44,402,060 +0.03(+1.00%)
Aug 06, 2012 3.176 3.229 3.171 3.213 39,279,184 +0.07(+2.11%)
Aug 03, 2012 3.130 3.178 3.057 3.146 35,602,200 +0.06(+2.08%)
Aug 02, 2012 3.054 3.128 3.004 3.082 40,112,124 +0.01(+0.37%)
Aug 01, 2012 3.123 3.153 3.057 3.070 36,623,308 -0.03(-1.11%)
Jul 31, 2012 3.057 3.148 3.053 3.105 42,278,964 +0.05(+1.58%)
Jul 30, 2012 3.091 3.130 3.031 3.057 39,636,516 -0.03(-1.08%)
Jul 27, 2012 3.027 3.100 3.004 3.090 41,050,192 +0.07(+2.47%)
Jul 26, 2012 3.057 3.091 2.992 3.015 36,898,932 +0.01(+0.46%)
Jul 25, 2012 2.935 3.032 2.921 3.002 45,250,640 +0.06(+1.95%)
Jul 24, 2012 2.981 2.999 2.909 2.944 38,284,816 -0.03(-1.08%)
Jul 23, 2012 2.859 2.997 2.827 2.976 49,234,448 +0.04(+1.37%)
Jul 20, 2012 3.006 3.027 2.905 2.936 49,178,800 -0.09(-2.88%)
Jul 19, 2012 3.015 3.063 2.995 3.023 43,941,720 +0.03(+0.96%)
Jul 18, 2012 2.830 3.036 2.816 2.995 67,161,008 +0.16(+5.58%)
Jul 17, 2012 2.898 2.914 2.788 2.836 48,782,468 -0.05(-1.79%)
Jul 16, 2012 2.862 2.912 2.834 2.888 36,458,420 +0.01(+0.32%)
Jul 13, 2012 2.846 2.893 2.827 2.879 35,352,936 +0.04(+1.25%)
Jul 12, 2012 2.859 2.864 2.817 2.843 51,478,024 -0.05(-1.67%)
Jul 11, 2012 2.949 2.986 2.878 2.891 52,901,328 -0.05(-1.64%)
Jul 10, 2012 2.999 3.089 2.917 2.940 55,824,716 -0.09(-3.03%)
Jul 09, 2012 3.054 3.068 3.006 3.031 33,398,596 -0.04(-1.34%)
Jul 06, 2012 3.109 3.119 3.038 3.073 41,731,036 -0.06(-1.90%)
Jul 05, 2012 3.144 3.157 3.084 3.132 30,535,470 -0.03(-1.01%)
Jul 03, 2012 3.084 3.171 3.082 3.164 23,915,126 +0.08(+2.64%)
Jul 02, 2012 3.185 3.187 3.059 3.083 63,412,248 -0.09(-2.71%)
Jun 29, 2012 3.107 3.176 3.105 3.169 67,215,592 +0.13(+4.38%)
Jun 28, 2012 2.986 3.054 2.960 3.036 59,517,280 +0.02(+0.76%)
Jun 27, 2012 2.921 3.034 2.921 3.013 55,174,488 +0.09(+3.22%)
Jun 26, 2012 2.903 2.940 2.862 2.919 47,658,844 +0.03(+1.11%)
Jun 25, 2012 2.983 2.992 2.875 2.887 53,876,752 -0.09(-3.12%)
Jun 22, 2012 2.981 3.015 2.940 2.980 94,347,160 +0.04(+1.25%)
Jun 21, 2012 3.082 3.082 2.937 2.943 56,297,488 -0.14(-4.57%)
Jun 20, 2012 3.066 3.141 3.047 3.084 106,052,544 +0.05(+1.62%)
Jun 19, 2012 2.960 3.080 2.947 3.035 104,717,264 +0.19(+6.73%)
Jun 18, 2012 2.797 2.866 2.775 2.843 33,142,248 +0.03(+0.90%)
Jun 15, 2012 2.779 2.820 2.754 2.818 42,027,992 +0.06(+2.16%)
Jun 14, 2012 2.788 2.811 2.731 2.759 64,300,008 -0.03(-1.23%)
Jun 13, 2012 2.866 2.873 2.779 2.793 53,934,428 -0.08(-2.64%)
Jun 12, 2012 2.843 2.896 2.839 2.869 54,090,992 +0.06(+2.04%)
Jun 11, 2012 2.869 2.919 2.804 2.811 91,477,544 +0.03(+1.16%)
Jun 08, 2012 2.736 2.788 2.731 2.779 40,405,900 +0.05(+1.93%)
Jun 07, 2012 2.882 2.898 2.724 2.726 57,430,804 -0.11(-4.04%)
Jun 06, 2012 2.788 2.848 2.768 2.841 40,227,128 +0.07(+2.69%)
Jun 05, 2012 2.676 2.775 2.676 2.767 39,818,948 +0.08(+2.86%)
Jun 04, 2012 2.761 2.777 2.667 2.690 47,192,748 -0.06(-2.09%)
Jun 01, 2012 2.791 2.818 2.742 2.747 48,078,940 -0.10(-3.62%)
May 31, 2012 2.882 2.894 2.814 2.850 39,052,184 -0.03(-1.11%)
May 30, 2012 2.885 2.905 2.832 2.882 41,407,472 -0.03(-1.18%)
May 29, 2012 2.889 2.935 2.878 2.917 33,793,232 +0.07(+2.58%)
May 25, 2012 2.775 2.866 2.775 2.843 42,711,768 +0.07(+2.39%)
May 24, 2012 2.869 2.873 2.756 2.777 56,739,412 -0.08(-2.65%)
May 23, 2012 2.754 2.857 2.711 2.853 54,049,120 +0.07(+2.47%)
May 22, 2012 2.816 2.820 2.742 2.784 44,716,080 -0.03(-1.22%)
May 21, 2012 2.775 2.832 2.755 2.818 45,383,396 +0.05(+1.74%)
May 18, 2012 2.908 2.921 2.756 2.770 61,854,820 -0.13(-4.51%)
May 17, 2012 2.933 2.960 2.901 2.901 36,563,436 -0.02(-0.67%)
May 16, 2012 2.986 3.020 2.912 2.920 51,295,024 -0.06(-2.04%)
May 15, 2012 3.011 3.077 2.967 2.981 65,409,212 -0.03(-0.99%)
May 14, 2012 3.004 3.057 2.942 3.011 47,695,796 -0.02(-0.61%)
May 11, 2012 3.084 3.137 3.018 3.029 156,495,936 +0.18(+6.36%)
May 10, 2012 2.896 2.901 2.802 2.848 65,071,456 -0.02(-0.72%)
May 09, 2012 2.807 2.891 2.779 2.869 56,757,884 +0.01(+0.40%)
May 08, 2012 2.834 2.875 2.784 2.857 50,404,080 -0.00(-0.08%)
May 07, 2012 2.862 2.910 2.836 2.859 65,893,960 +0.05(+1.71%)
May 04, 2012 2.878 2.894 2.811 2.811 59,445,952 -0.08(-2.93%)
May 03, 2012 2.953 2.971 2.878 2.896 45,740,296 -0.05(-1.71%)
May 02, 2012 3.022 3.034 2.930 2.947 74,575,008 -0.09(-2.87%)
May 01, 2012 2.965 3.066 2.965 3.034 44,557,016 +0.05(+1.77%)
Apr 30, 2012 2.960 2.997 2.940 2.981 28,593,908 +0.00(+0.15%)
Apr 27, 2012 2.997 3.014 2.944 2.976 51,826,252 -0.03(-0.84%)
Apr 26, 2012 2.997 3.027 2.976 3.002 58,787,556 +0.00(+0.08%)
Apr 25, 2012 2.983 3.022 2.928 2.999 79,274,312 +0.06(+2.03%)
Apr 24, 2012 3.043 3.068 2.924 2.940 79,591,560 -0.09(-3.10%)
Apr 23, 2012 3.018 3.046 2.960 3.034 76,999,208 -0.04(-1.19%)
Apr 20, 2012 3.151 3.160 3.063 3.070 55,564,084 -0.06(-1.94%)
Apr 19, 2012 3.139 3.258 3.116 3.131 72,732,488 -0.05(-1.55%)
Apr 18, 2012 3.194 3.210 3.141 3.180 43,693,908 -0.03(-1.07%)
Apr 17, 2012 3.217 3.256 3.203 3.215 50,227,844 +0.01(+0.21%)
Apr 16, 2012 3.270 3.279 3.155 3.208 50,514,756 -0.04(-1.20%)
Apr 13, 2012 3.336 3.354 3.245 3.247 33,942,348 -0.12(-3.54%)
Apr 12, 2012 3.293 3.384 3.279 3.366 41,960,612 +0.08(+2.37%)
Apr 11, 2012 3.290 3.359 3.279 3.288 40,662,520 +0.04(+1.27%)
Apr 10, 2012 3.297 3.343 3.231 3.247 51,281,540 -0.06(-1.94%)
Apr 09, 2012 3.302 3.323 3.247 3.311 39,849,532 -0.04(-1.30%)
Apr 05, 2012 3.364 3.405 3.343 3.355 41,001,000 -0.00(-0.14%)
Apr 04, 2012 3.405 3.449 3.339 3.359 54,065,888 -0.10(-2.85%)
Apr 03, 2012 3.540 3.544 3.440 3.458 46,933,068 -0.06(-1.63%)
Apr 02, 2012 3.522 3.552 3.465 3.515 44,408,872 -0.01(-0.42%)
Mar 30, 2012 3.522 3.552 3.472 3.530 57,487,224 +0.04(+1.08%)
Mar 29, 2012 3.472 3.520 3.428 3.492 40,634,288 +0.02(+0.46%)
Mar 28, 2012 3.442 3.522 3.417 3.476 97,300,344 +0.08(+2.29%)
Mar 27, 2012 3.389 3.440 3.382 3.398 45,787,352 +0.02(+0.68%)
Mar 26, 2012 3.368 3.391 3.336 3.375 31,424,792 +0.04(+1.20%)
Mar 23, 2012 3.302 3.346 3.279 3.335 34,393,980 +0.02(+0.73%)
Mar 22, 2012 3.290 3.339 3.281 3.311 46,354,460 -0.00(-0.14%)
Mar 21, 2012 3.302 3.346 3.265 3.316 51,006,932 +0.01(+0.42%)
Mar 20, 2012 3.339 3.339 3.272 3.302 49,019,872 -0.06(-1.64%)
Mar 19, 2012 3.366 3.382 3.341 3.357 44,199,032 +0.01(+0.27%)
Mar 16, 2012 3.346 3.362 3.327 3.348 46,702,032 +0.00(+0.14%)
Mar 15, 2012 3.304 3.362 3.293 3.343 41,689,632 +0.05(+1.50%)
Mar 14, 2012 3.391 3.397 3.284 3.294 80,209,664 -0.10(-2.87%)
Mar 13, 2012 3.359 3.410 3.343 3.391 60,336,228 +0.05(+1.41%)
Mar 12, 2012 3.412 3.435 3.336 3.344 32,702,062 -0.05(-1.59%)
Mar 09, 2012 3.417 3.442 3.380 3.398 40,103,644 -0.01(-0.24%)
Mar 08, 2012 3.405 3.442 3.387 3.406 46,974,352 +0.01(+0.30%)
Mar 07, 2012 3.394 3.410 3.348 3.396 48,188,036 +0.02(+0.61%)
Mar 06, 2012 3.368 3.396 3.316 3.375 51,391,044 -0.03(-0.94%)
Mar 05, 2012 3.501 3.508 3.382 3.407 56,131,996 -0.12(-3.38%)
Mar 02, 2012 3.485 3.577 3.485 3.527 74,582,440 +0.03(+0.85%)
Mar 01, 2012 3.488 3.538 3.474 3.497 49,055,632 +0.02(+0.66%)
Feb 29, 2012 3.527 3.586 3.472 3.474 75,146,096 -0.04(-1.17%)
Feb 28, 2012 3.547 3.589 3.478 3.515 76,305,984 -0.03(-0.90%)
Feb 27, 2012 3.575 3.591 3.496 3.547 81,253,968 -0.07(-2.03%)
Feb 24, 2012 3.660 3.664 3.605 3.621 39,981,116 -0.03(-0.75%)
Feb 23, 2012 3.634 3.669 3.577 3.648 35,320,764 +0.02(+0.57%)
Feb 22, 2012 3.634 3.724 3.623 3.628 53,687,444 -0.02(-0.66%)
Feb 21, 2012 3.632 3.742 3.625 3.652 56,494,880 +0.02(+0.47%)
Feb 17, 2012 3.774 3.800 3.600 3.634 111,261,536 -0.14(-3.65%)
Feb 16, 2012 3.453 3.802 3.440 3.772 205,894,032 +0.06(+1.73%)
Feb 15, 2012 3.758 3.875 3.699 3.708 120,872,128 -0.02(-0.43%)
Feb 14, 2012 3.703 3.756 3.671 3.724 49,468,404 +0.02(+0.56%)
Feb 13, 2012 3.738 3.751 3.628 3.703 66,579,020 +0.06(+1.60%)
Feb 10, 2012 3.701 3.715 3.625 3.645 48,003,264 -0.09(-2.48%)
Feb 09, 2012 3.786 3.806 3.731 3.738 61,266,712 -0.00(-0.06%)
Feb 08, 2012 3.609 3.811 3.591 3.740 92,412,104 +0.13(+3.62%)
Feb 07, 2012 3.605 3.630 3.545 3.609 44,732,956 +0.01(+0.29%)
Feb 06, 2012 3.609 3.614 3.568 3.599 30,400,886 -0.03(-0.79%)
Feb 03, 2012 3.605 3.657 3.598 3.628 54,028,348 +0.08(+2.16%)
Feb 02, 2012 3.442 3.566 3.407 3.551 75,908,552 +0.13(+3.72%)
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.