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

Applied Materials (NQ: AMAT )

218.15 -1.65 (-0.75%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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 (%)
Nov 30, 2011 8.607 8.853 8.558 8.837 29,570,422 +0.43(+5.17%)
Nov 29, 2011 8.550 8.574 8.370 8.402 21,656,266 -0.12(-1.44%)
Nov 28, 2011 8.591 8.697 8.443 8.525 21,367,298 +0.20(+2.36%)
Nov 25, 2011 8.378 8.550 8.329 8.329 10,359,852 -0.04(-0.49%)
Nov 23, 2011 8.591 8.599 8.337 8.370 22,239,846 -0.30(-3.41%)
Nov 22, 2011 8.878 8.968 8.620 8.665 23,491,504 -0.26(-2.94%)
Nov 21, 2011 9.042 9.099 8.853 8.927 20,640,458 -0.21(-2.33%)
Nov 18, 2011 9.335 9.376 9.059 9.140 19,890,664 -0.24(-2.60%)
Nov 17, 2011 9.791 9.889 9.213 9.384 35,603,476 -0.77(-7.54%)
Nov 16, 2011 10.09 10.38 10.08 10.15 20,031,172 -0.14(-1.35%)
Nov 15, 2011 10.00 10.36 9.962 10.29 14,407,892 +0.08(+0.80%)
Nov 14, 2011 10.32 10.42 10.12 10.21 12,785,873 -0.15(-1.49%)
Nov 11, 2011 10.11 10.42 10.03 10.36 15,026,360 +0.39(+3.92%)
Nov 10, 2011 9.978 10.08 9.824 9.970 14,183,762 +0.09(+0.91%)
Nov 09, 2011 10.09 10.09 9.848 9.881 20,757,630 -0.41(-3.96%)
Nov 08, 2011 10.17 10.30 10.09 10.29 14,564,854 +0.19(+1.89%)
Nov 07, 2011 10.06 10.13 9.921 10.10 13,187,132 -0.01(-0.12%)
Nov 04, 2011 10.02 10.20 9.897 10.11 11,585,811 +0.05(+0.49%)
Nov 03, 2011 9.864 10.11 9.685 10.06 16,406,475 +0.26(+2.66%)
Nov 02, 2011 9.767 9.881 9.685 9.799 15,468,755 +0.10(+1.01%)
Nov 01, 2011 9.775 9.860 9.669 9.702 19,740,126 -0.33(-3.25%)
Oct 31, 2011 10.17 10.27 10.03 10.03 16,829,132 -0.24(-2.38%)
Oct 28, 2011 10.15 10.27 10.01 10.27 14,996,469 +0.07(+0.64%)
Oct 27, 2011 9.799 10.25 9.799 10.21 22,368,278 +0.57(+5.91%)
Oct 26, 2011 9.677 9.767 9.449 9.637 15,403,361 +0.07(+0.68%)
Oct 25, 2011 9.555 9.767 9.555 9.571 14,498,214 -0.14(-1.42%)
Oct 24, 2011 9.580 9.759 9.551 9.710 14,173,549 +0.20(+2.05%)
Oct 21, 2011 9.295 9.637 9.295 9.514 19,105,044 +0.29(+3.18%)
Oct 20, 2011 9.311 9.335 8.961 9.221 15,637,029 -0.12(-1.31%)
Oct 19, 2011 9.498 9.555 9.311 9.344 13,458,849 -0.15(-1.54%)
Oct 18, 2011 9.417 9.523 9.173 9.490 21,846,934 +0.22(+2.37%)
Oct 17, 2011 9.384 9.405 9.221 9.270 20,791,988 -0.17(-1.81%)
Oct 14, 2011 9.506 9.506 9.246 9.441 16,932,016 +0.02(+0.17%)
Oct 13, 2011 9.181 9.464 9.124 9.425 22,146,380 +0.23(+2.48%)
Oct 12, 2011 9.026 9.278 9.002 9.197 20,514,072 +0.26(+2.91%)
Oct 11, 2011 8.953 9.018 8.847 8.937 14,685,712 -0.02(-0.27%)
Oct 10, 2011 8.880 9.038 8.823 8.961 16,191,097 +0.24(+2.80%)
Oct 07, 2011 8.806 8.912 8.627 8.717 19,893,476 -0.03(-0.37%)
Oct 06, 2011 8.749 8.806 8.505 8.749 22,584,770 +0.13(+1.56%)
Oct 05, 2011 8.351 8.627 8.204 8.615 20,523,938 +0.26(+3.07%)
Oct 04, 2011 7.895 8.359 7.895 8.359 28,707,066 +0.34(+4.26%)
Oct 03, 2011 8.359 8.481 8.017 8.017 30,104,620 -0.41(-4.88%)
Sep 30, 2011 8.579 8.676 8.424 8.428 22,226,042 -0.22(-2.50%)
Sep 29, 2011 8.774 8.798 8.465 8.644 31,110,792 +0.01(+0.14%)
Sep 28, 2011 8.839 8.896 8.587 8.631 23,418,792 -0.15(-1.71%)
Sep 27, 2011 8.611 9.042 8.546 8.782 30,990,376 +0.33(+3.95%)
Sep 26, 2011 8.668 8.692 8.302 8.448 30,794,414 -0.17(-1.98%)
Sep 23, 2011 8.351 8.774 8.294 8.619 21,110,014 +0.19(+2.22%)
Sep 22, 2011 8.668 8.680 8.310 8.432 31,365,244 -0.40(-4.52%)
Sep 21, 2011 9.075 9.156 8.831 8.831 21,661,374 -0.23(-2.52%)
Sep 20, 2011 9.124 9.335 9.030 9.059 16,169,797 -0.08(-0.89%)
Sep 19, 2011 9.116 9.197 9.034 9.140 16,802,254 -0.28(-2.94%)
Sep 16, 2011 9.514 9.596 9.360 9.417 21,025,550 -0.08(-0.86%)
Sep 15, 2011 9.458 9.531 9.327 9.498 25,417,160 +0.35(+3.78%)
Sep 14, 2011 9.010 9.262 8.961 9.152 30,148,994 +0.18(+2.04%)
Sep 13, 2011 8.896 9.010 8.872 8.969 27,296,444 +0.13(+1.47%)
Sep 12, 2011 8.660 8.847 8.644 8.839 21,433,732 +0.11(+1.26%)
Sep 09, 2011 8.701 9.042 8.684 8.729 22,679,386 -0.10(-1.15%)
Sep 08, 2011 8.969 9.148 8.815 8.831 20,984,888 -0.20(-2.16%)
Sep 07, 2011 8.847 9.026 8.839 9.026 23,245,102 +0.34(+3.94%)
Sep 06, 2011 8.611 8.717 8.546 8.684 20,632,726 -0.14(-1.57%)
Sep 02, 2011 8.863 8.920 8.790 8.823 14,732,794 -0.18(-1.99%)
Sep 01, 2011 9.262 9.303 9.002 9.002 15,105,925 -0.21(-2.30%)
Aug 31, 2011 9.376 9.466 9.174 9.213 18,169,042 -0.08(-0.88%)
Aug 30, 2011 9.197 9.360 9.140 9.295 17,702,682 +0.03(+0.31%)
Aug 29, 2011 9.042 9.287 9.026 9.266 13,533,666 +0.33(+3.69%)
Aug 26, 2011 8.686 8.945 8.581 8.937 18,660,508 +0.20(+2.31%)
Aug 25, 2011 8.759 8.961 8.727 8.735 26,634,932 -0.44(-4.84%)
Aug 24, 2011 9.203 9.244 8.945 9.179 20,479,250 -0.06(-0.70%)
Aug 23, 2011 8.735 9.244 8.727 9.244 19,970,104 +0.47(+5.34%)
Aug 22, 2011 8.896 8.989 8.735 8.775 16,685,179 +0.03(+0.37%)
Aug 19, 2011 8.783 9.034 8.727 8.743 19,946,304 -0.14(-1.55%)
Aug 18, 2011 9.114 9.131 8.791 8.880 22,097,284 -0.51(-5.42%)
Aug 17, 2011 9.462 9.656 9.288 9.389 13,213,429 -0.05(-0.51%)
Aug 16, 2011 9.478 9.587 9.308 9.438 16,512,537 -0.15(-1.60%)
Aug 15, 2011 9.397 9.591 9.357 9.591 13,551,903 +0.22(+2.33%)
Aug 12, 2011 9.494 9.656 9.320 9.373 20,384,638 -0.10(-1.02%)
Aug 11, 2011 9.139 9.591 9.074 9.470 37,160,244 +0.38(+4.18%)
Aug 10, 2011 9.106 9.357 8.961 9.090 42,860,616 -0.15(-1.66%)
Aug 09, 2011 9.135 9.260 8.767 9.244 42,404,936 +0.28(+3.16%)
Aug 08, 2011 8.993 9.292 8.896 8.961 43,212,192 -0.28(-3.06%)
Aug 05, 2011 9.405 9.640 8.969 9.244 39,588,804 -0.03(-0.35%)
Aug 04, 2011 9.712 9.712 9.276 9.276 36,806,320 -0.59(-5.98%)
Aug 03, 2011 9.761 9.890 9.599 9.866 24,152,902 +0.11(+1.08%)
Aug 02, 2011 9.850 9.898 9.712 9.761 22,340,260 -0.20(-2.03%)
Aug 01, 2011 10.10 10.18 9.793 9.963 20,784,616 +0.01(+0.08%)
Jul 29, 2011 10.00 10.14 9.890 9.955 25,607,078 -0.13(-1.28%)
Jul 28, 2011 10.19 10.27 9.995 10.08 19,637,526 -0.13(-1.27%)
Jul 27, 2011 10.48 10.50 10.18 10.21 26,171,292 -0.37(-3.51%)
Jul 26, 2011 10.63 10.72 10.55 10.59 12,627,262 +0.00(+0.00%)
Jul 25, 2011 10.50 10.67 10.44 10.59 14,903,885 -0.04(-0.38%)
Jul 22, 2011 10.47 10.67 10.42 10.63 21,614,402 +0.18(+1.74%)
Jul 21, 2011 10.21 10.50 10.16 10.44 17,658,898 +0.19(+1.85%)
Jul 20, 2011 10.26 10.33 10.16 10.25 16,676,130 +0.02(+0.24%)
Jul 19, 2011 10.01 10.28 10.01 10.23 16,141,274 +0.29(+2.93%)
Jul 18, 2011 9.987 10.12 9.882 9.939 24,827,164 -0.12(-1.21%)
Jul 15, 2011 9.906 10.09 9.842 10.06 24,780,300 +0.15(+1.47%)
Jul 14, 2011 10.06 10.21 9.890 9.914 28,496,666 -0.14(-1.37%)
Jul 13, 2011 10.28 10.29 10.03 10.05 26,574,972 -0.16(-1.58%)
Jul 12, 2011 10.41 10.41 10.12 10.21 34,969,632 -0.27(-2.62%)
Jul 11, 2011 10.52 10.87 10.44 10.49 24,202,030 -0.10(-0.92%)
Jul 08, 2011 10.68 10.75 10.50 10.59 18,190,740 -0.27(-2.49%)
Jul 07, 2011 10.62 10.92 10.61 10.86 19,954,882 +0.32(+3.03%)
Jul 06, 2011 10.54 10.57 10.37 10.54 16,937,836 -0.04(-0.38%)
Jul 05, 2011 10.74 10.75 10.50 10.58 15,857,396 -0.16(-1.50%)
Jul 01, 2011 10.51 10.75 10.41 10.74 14,450,339 +0.23(+2.15%)
Jun 30, 2011 10.29 10.57 10.27 10.51 22,713,086 +0.27(+2.68%)
Jun 29, 2011 10.29 10.34 10.17 10.24 17,163,546 -0.03(-0.31%)
Jun 28, 2011 10.25 10.29 10.12 10.27 15,222,412 +0.04(+0.39%)
Jun 27, 2011 10.03 10.30 9.955 10.23 22,080,206 +0.21(+2.10%)
Jun 24, 2011 10.27 10.31 10.01 10.02 42,313,896 -0.29(-2.82%)
Jun 23, 2011 10.05 10.33 9.963 10.31 21,040,930 +0.15(+1.43%)
Jun 22, 2011 10.18 10.30 10.16 10.16 12,248,276 -0.08(-0.79%)
Jun 21, 2011 10.07 10.31 10.02 10.25 15,365,352 +0.21(+2.13%)
Jun 20, 2011 10.04 10.16 9.979 10.03 19,221,754 +0.00(+0.04%)
Jun 17, 2011 10.18 10.20 9.906 10.03 19,218,586 -0.04(-0.44%)
Jun 16, 2011 10.16 10.20 9.987 10.07 18,759,592 -0.08(-0.83%)
Jun 15, 2011 10.16 10.32 10.10 10.16 20,753,188 -0.11(-1.02%)
Jun 14, 2011 10.16 10.37 10.16 10.26 21,822,704 +0.18(+1.76%)
Jun 13, 2011 10.24 10.25 10.02 10.08 13,990,985 -0.08(-0.79%)
Jun 10, 2011 10.30 10.33 10.04 10.16 20,107,260 -0.16(-1.56%)
Jun 09, 2011 10.34 10.50 10.29 10.33 22,129,994 +0.04(+0.39%)
Jun 08, 2011 10.47 10.50 10.25 10.29 19,033,100 -0.24(-2.30%)
Jun 07, 2011 10.50 10.70 10.50 10.53 23,701,114 +0.11(+1.09%)
Jun 06, 2011 10.51 10.54 10.39 10.42 14,274,090 -0.06(-0.54%)
Jun 03, 2011 10.54 10.63 10.45 10.47 18,340,030 -0.54(-4.92%)
May 24, 2011 11.11 11.18 10.96 11.01 31,113,962 -0.06(-0.58%)
May 23, 2011 11.18 11.19 11.02 11.08 26,254,116 -0.24(-2.13%)
May 20, 2011 11.47 11.53 11.29 11.32 21,398,696 -0.19(-1.67%)
May 19, 2011 11.41 11.65 11.32 11.51 23,903,274 -0.14(-1.17%)
May 18, 2011 11.49 11.69 11.47 11.65 21,438,964 +0.15(+1.33%)
May 17, 2011 11.66 11.67 11.46 11.50 29,115,196 -0.17(-1.45%)
May 16, 2011 11.89 11.89 11.65 11.66 21,471,630 -0.22(-1.89%)
May 13, 2011 12.08 12.12 11.87 11.89 18,870,504 -0.23(-1.92%)
May 12, 2011 11.98 12.17 11.96 12.12 21,918,762 +0.14(+1.14%)
May 11, 2011 12.11 12.11 11.91 11.99 20,590,800 -0.11(-0.93%)
May 10, 2011 12.16 12.19 12.03 12.10 20,203,878 +0.02(+0.13%)
May 09, 2011 12.21 12.23 12.06 12.08 18,203,918 -0.15(-1.25%)
May 06, 2011 12.23 12.40 12.17 12.23 20,988,008 +0.22(+1.80%)
May 05, 2011 12.09 12.27 11.90 12.02 31,493,458 -0.10(-0.86%)
May 04, 2011 12.76 12.77 11.95 12.12 43,938,540 -0.12(-0.98%)
May 03, 2011 12.15 12.26 12.07 12.24 20,955,522 +0.07(+0.59%)
May 02, 2011 12.18 12.44 12.13 12.17 29,219,222 -0.43(-3.44%)
Apr 29, 2011 12.60 12.66 12.42 12.60 36,332,740 +0.00(+0.00%)
Apr 28, 2011 12.76 12.81 12.45 12.60 27,018,990 -0.18(-1.45%)
Apr 27, 2011 12.54 12.83 12.53 12.79 20,859,662 +0.25(+1.99%)
Apr 26, 2011 12.32 12.54 12.29 12.54 20,661,718 +0.25(+2.03%)
Apr 25, 2011 12.25 12.30 12.15 12.29 14,077,521 +0.04(+0.33%)
Apr 21, 2011 12.20 12.26 12.06 12.25 15,962,236 -0.02(-0.20%)
Apr 20, 2011 12.17 12.40 12.15 12.27 23,323,828 +0.54(+4.62%)
Apr 19, 2011 11.62 11.86 11.62 11.73 17,609,268 +0.10(+0.86%)
Apr 18, 2011 11.70 11.73 11.58 11.63 24,537,660 -0.19(-1.63%)
Apr 15, 2011 11.94 11.97 11.74 11.82 23,695,054 -0.05(-0.41%)
Apr 14, 2011 11.83 11.93 11.78 11.87 24,438,490 -0.08(-0.67%)
Apr 13, 2011 12.11 12.16 11.90 11.95 20,191,214 -0.12(-1.00%)
Apr 12, 2011 12.21 12.24 11.96 12.07 21,241,608 -0.24(-1.96%)
Apr 11, 2011 12.31 12.37 12.19 12.31 15,447,130 +0.02(+0.13%)
Apr 08, 2011 12.51 12.56 12.26 12.30 13,185,456 -0.15(-1.23%)
Apr 07, 2011 12.59 12.60 12.24 12.45 22,679,590 -0.20(-1.59%)
Apr 06, 2011 12.54 12.73 12.48 12.65 16,620,915 +0.18(+1.42%)
Apr 05, 2011 12.37 12.55 12.35 12.48 17,161,226 +0.10(+0.84%)
Apr 04, 2011 12.48 12.52 12.26 12.37 26,154,478 -0.10(-0.84%)
Apr 01, 2011 12.70 12.73 12.42 12.48 15,858,860 -0.07(-0.58%)
Mar 31, 2011 12.64 12.74 12.52 12.55 14,251,952 -0.09(-0.70%)
Mar 30, 2011 12.66 12.76 12.50 12.64 14,179,656 +0.02(+0.19%)
Mar 29, 2011 12.38 12.71 12.35 12.61 20,934,264 +0.18(+1.49%)
Mar 28, 2011 12.40 12.49 12.35 12.43 14,774,703 +0.03(+0.26%)
Mar 25, 2011 12.39 12.52 12.33 12.39 17,349,826 -0.01(-0.06%)
Mar 24, 2011 12.30 12.42 12.15 12.40 18,684,100 +0.22(+1.85%)
Mar 23, 2011 12.09 12.22 11.90 12.18 21,310,920 +0.04(+0.33%)
Mar 22, 2011 12.18 12.27 12.09 12.14 13,286,733 -0.08(-0.66%)
Mar 21, 2011 12.25 12.34 12.09 12.22 16,249,598 +0.30(+2.49%)
Mar 18, 2011 12.10 12.13 11.87 11.92 24,359,146 +0.01(+0.07%)
Mar 17, 2011 11.79 12.03 11.78 11.91 19,606,336 +0.30(+2.59%)
Mar 16, 2011 11.87 12.00 11.54 11.61 28,963,826 -0.34(-2.86%)
Mar 15, 2011 11.63 12.02 11.45 11.95 26,418,536 -0.06(-0.53%)
Mar 14, 2011 11.99 12.12 11.90 12.02 19,838,580 -0.03(-0.27%)
Mar 11, 2011 11.95 12.24 11.86 12.05 20,369,328 +0.03(+0.27%)
Mar 10, 2011 12.11 12.23 11.99 12.02 28,668,294 -0.27(-2.22%)
Mar 09, 2011 12.64 12.66 12.18 12.29 40,053,096 -0.39(-3.10%)
Mar 08, 2011 12.84 12.85 12.59 12.68 35,121,248 -0.14(-1.06%)
Mar 07, 2011 13.47 13.47 12.64 12.82 30,925,614 -0.62(-4.60%)
Mar 04, 2011 13.53 13.55 13.32 13.44 17,682,942 -0.10(-0.71%)
Mar 03, 2011 13.25 13.60 13.25 13.54 21,873,314 +0.35(+2.62%)
Mar 02, 2011 12.95 13.23 12.95 13.19 23,811,798 +0.18(+1.36%)
Mar 01, 2011 13.29 13.46 12.98 13.01 42,385,672 -0.18(-1.40%)
Feb 28, 2011 12.96 13.29 12.95 13.20 32,788,262 +0.31(+2.37%)
Feb 25, 2011 12.88 12.92 12.56 12.89 25,101,478 +0.23(+1.83%)
Feb 24, 2011 12.55 12.69 12.41 12.66 23,305,328 +0.15(+1.22%)
Feb 23, 2011 12.65 12.83 12.36 12.51 30,109,028 -0.02(-0.13%)
Feb 22, 2011 13.00 13.01 12.49 12.53 31,779,180 -0.64(-4.89%)
Feb 18, 2011 13.19 13.20 13.01 13.17 15,479,296 +0.04(+0.27%)
Feb 17, 2011 13.04 13.23 12.94 13.13 16,904,706 +0.06(+0.43%)
Feb 16, 2011 12.97 13.25 12.91 13.08 22,725,422 +0.18(+1.42%)
Feb 15, 2011 12.95 12.97 12.80 12.89 15,177,159 -0.06(-0.49%)
Feb 14, 2011 12.80 12.97 12.78 12.96 16,232,246 +0.15(+1.19%)
Feb 11, 2011 12.83 12.92 12.72 12.80 16,178,631 -0.09(-0.68%)
Feb 10, 2011 12.61 12.91 12.53 12.89 23,769,174 +0.20(+1.61%)
Feb 09, 2011 12.87 12.88 12.61 12.69 25,820,810 -0.24(-1.83%)
Feb 08, 2011 13.11 13.14 12.85 12.92 20,872,582 -0.18(-1.40%)
Feb 07, 2011 13.21 13.33 13.01 13.11 19,285,908 -0.08(-0.61%)
Feb 04, 2011 12.92 13.20 12.81 13.19 18,784,470 +0.28(+2.17%)
Feb 03, 2011 13.07 13.07 12.79 12.91 25,271,220 -0.17(-1.28%)
Feb 02, 2011 12.92 13.21 12.92 13.08 28,565,356 +0.10(+0.80%)
Feb 01, 2011 12.64 13.01 12.55 12.97 27,426,232 +0.42(+3.38%)
Jan 31, 2011 12.69 12.90 12.49 12.55 30,092,144 -0.06(-0.51%)
Jan 28, 2011 12.96 13.00 12.53 12.61 30,095,186 -0.26(-2.05%)
Jan 27, 2011 12.36 12.92 12.36 12.88 30,410,510 +0.51(+4.14%)
Jan 26, 2011 12.28 12.45 12.25 12.37 16,564,400 +0.07(+0.59%)
Jan 25, 2011 12.23 12.32 12.10 12.29 23,062,490 +0.00(+0.03%)
Jan 24, 2011 12.07 12.32 12.00 12.29 18,009,090 +0.28(+2.37%)
Jan 21, 2011 12.13 12.15 11.97 12.01 16,023,794 -0.04(-0.30%)
Jan 20, 2011 12.18 12.18 11.77 12.04 26,374,378 -0.14(-1.15%)
Jan 19, 2011 12.11 12.28 12.07 12.18 34,193,020 +0.02(+0.20%)
Jan 18, 2011 12.21 12.28 11.99 12.16 42,277,748 -0.09(-0.75%)
Jan 14, 2011 11.71 12.25 11.65 12.25 45,876,900 +0.86(+7.55%)
Jan 13, 2011 11.42 11.47 11.36 11.39 11,656,018 -0.01(-0.11%)
Jan 12, 2011 11.33 11.44 11.25 11.40 10,767,655 +0.14(+1.24%)
Jan 11, 2011 11.09 11.28 11.07 11.26 21,617,868 +0.25(+2.25%)
Jan 10, 2011 11.11 11.15 10.94 11.01 18,768,490 -0.15(-1.36%)
Jan 07, 2011 11.14 11.22 11.03 11.17 13,551,279 +0.06(+0.50%)
Jan 06, 2011 11.05 11.28 11.04 11.11 23,683,488 +0.10(+0.94%)
Jan 05, 2011 11.05 11.14 10.97 11.01 30,515,260 -0.17(-1.50%)
Jan 04, 2011 11.25 11.28 11.13 11.17 20,653,296 -0.07(-0.64%)
Jan 03, 2011 11.30 11.43 11.21 11.25 13,682,806 +0.01(+0.07%)
Dec 31, 2010 11.30 11.32 11.20 11.24 7,078,663 -0.06(-0.57%)
Dec 30, 2010 11.30 11.35 11.25 11.30 7,063,987 +0.01(+0.07%)
Dec 29, 2010 11.33 11.33 11.24 11.29 7,493,758 +0.02(+0.14%)
Dec 28, 2010 11.21 11.31 11.21 11.28 8,742,674 +0.02(+0.14%)
Dec 27, 2010 11.13 11.30 11.13 11.26 8,003,689 +0.06(+0.57%)
Dec 23, 2010 11.18 11.27 11.17 11.20 8,349,229 +0.00(+0.00%)
Dec 22, 2010 11.08 11.21 11.02 11.20 12,126,921 +0.07(+0.65%)
Dec 21, 2010 10.92 11.17 10.91 11.13 18,243,440 +0.25(+2.28%)
Dec 20, 2010 10.88 11.04 10.85 10.88 15,595,951 -0.01(-0.07%)
Dec 17, 2010 10.75 10.97 10.75 10.89 24,618,966 +0.19(+1.76%)
Dec 16, 2010 10.60 10.72 10.54 10.70 10,472,671 +0.14(+1.33%)
Dec 15, 2010 10.61 10.70 10.52 10.56 12,681,433 -0.08(-0.75%)
Dec 14, 2010 10.60 10.65 10.54 10.64 11,969,656 +0.07(+0.64%)
Dec 13, 2010 10.71 10.72 10.57 10.57 11,845,052 -0.12(-1.09%)
Dec 10, 2010 10.64 10.71 10.56 10.69 12,379,604 +0.06(+0.60%)
Dec 09, 2010 10.49 10.64 10.49 10.62 14,368,126 +0.19(+1.84%)
Dec 08, 2010 10.39 10.48 10.39 10.43 12,992,588 +0.04(+0.39%)
Dec 07, 2010 10.52 10.56 10.38 10.39 15,628,919 -0.02(-0.22%)
Dec 06, 2010 10.42 10.43 10.32 10.41 10,301,908 -0.03(-0.31%)
Dec 03, 2010 10.32 10.48 10.29 10.45 12,974,280 +0.12(+1.16%)
Dec 02, 2010 10.19 10.40 10.09 10.33 15,744,259 +0.11(+1.10%)
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.