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
UNCHANGED
Streaming Delayed 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 (%)
Nov 30, 2011
3.522
3.593
3.492
3.584
79,604,824
+0.17(+4.83%)
Nov 29, 2011
3.396
3.462
3.364
3.419
67,971,392
+0.02(+0.54%)
Nov 28, 2011
3.325
3.451
3.325
3.401
75,295,272
+0.18(+5.63%)
Nov 25, 2011
3.268
3.343
3.210
3.219
44,332,064
-0.09(-2.77%)
Nov 23, 2011
3.421
3.446
3.309
3.311
89,985,968
-0.15(-4.24%)
Nov 22, 2011
3.391
3.476
3.372
3.458
140,369,600
+0.10(+3.08%)
Nov 21, 2011
3.144
3.387
3.096
3.355
145,004,000
+0.16(+5.03%)
Nov 18, 2011
3.242
3.242
3.159
3.194
54,676,028
-0.03(-0.92%)
Nov 17, 2011
3.336
3.346
3.164
3.224
71,685,264
-0.12(-3.57%)
Nov 16, 2011
3.348
3.437
3.332
3.343
55,863,008
-0.07(-2.02%)
Nov 15, 2011
3.336
3.436
3.327
3.412
55,124,328
+0.04(+1.29%)
Nov 14, 2011
3.435
3.469
3.359
3.368
54,540,748
-0.07(-1.94%)
Nov 11, 2011
3.412
3.462
3.226
3.435
191,006,896
+0.12(+3.52%)
Nov 10, 2011
3.364
3.398
3.235
3.318
107,550,008
+0.03(+1.05%)
Nov 09, 2011
3.378
3.421
3.270
3.284
58,014,644
-0.17(-5.04%)
Nov 08, 2011
3.423
3.478
3.368
3.458
59,934,792
+0.08(+2.31%)
Nov 07, 2011
3.373
3.430
3.302
3.380
66,886,380
-0.02(-0.54%)
Nov 04, 2011
3.329
3.410
3.277
3.398
71,435,712
+0.04(+1.16%)
Nov 03, 2011
3.203
3.366
3.119
3.359
81,634,624
+0.19(+6.04%)
Nov 02, 2011
3.256
3.272
3.102
3.168
104,775,976
-0.06(-1.74%)
Nov 01, 2011
3.270
3.279
3.192
3.224
86,216,240
-0.17(-5.00%)
Oct 31, 2011
3.462
3.483
3.394
3.394
56,690,936
-0.18(-5.13%)
Oct 28, 2011
3.467
3.609
3.458
3.577
53,443,284
+0.08(+2.29%)
Oct 27, 2011
3.476
3.531
3.398
3.497
62,988,260
+0.14(+4.31%)
Oct 26, 2011
3.378
3.396
3.256
3.352
54,848,452
+0.04(+1.18%)
Oct 25, 2011
3.396
3.423
3.307
3.313
62,994,092
-0.13(-3.79%)
Oct 24, 2011
3.334
3.497
3.327
3.444
58,355,956
+0.12(+3.73%)
Oct 21, 2011
3.346
3.401
3.265
3.320
68,529,664
+0.02(+0.49%)
Oct 20, 2011
3.384
3.398
3.174
3.304
107,966,344
-0.17(-5.01%)
Oct 19, 2011
3.554
3.616
3.468
3.478
60,763,636
-0.07(-2.00%)
Oct 18, 2011
3.407
3.559
3.387
3.550
64,419,700
+0.12(+3.61%)
Oct 17, 2011
3.563
3.563
3.407
3.426
66,696,284
-0.18(-4.96%)
Oct 14, 2011
3.607
3.644
3.517
3.605
76,627,360
+0.06(+1.68%)
Oct 13, 2011
3.334
3.552
3.325
3.545
93,093,336
+0.19(+5.82%)
Oct 12, 2011
3.417
3.419
3.348
3.350
66,729,072
-0.00(-0.07%)
Oct 11, 2011
3.362
3.417
3.341
3.352
88,974,424
-0.04(-1.08%)
Oct 10, 2011
3.300
3.389
3.293
3.389
58,204,332
+0.14(+4.45%)
Oct 07, 2011
3.199
3.293
3.132
3.245
87,996,832
+0.06(+1.87%)
Oct 06, 2011
3.167
3.194
3.075
3.185
84,298,296
+0.12(+3.97%)
Oct 05, 2011
2.951
3.091
2.891
3.063
93,401,688
+0.11(+3.57%)
Oct 04, 2011
2.640
2.958
2.630
2.958
148,388,688
+0.25(+9.23%)
Oct 03, 2011
2.832
2.921
2.708
2.708
103,536,640
-0.16(-5.60%)
Sep 30, 2011
2.953
2.969
2.864
2.869
73,966,944
-0.13(-4.43%)
Sep 29, 2011
3.132
3.185
2.924
3.002
94,462,520
-0.08(-2.46%)
Sep 28, 2011
3.180
3.261
3.027
3.077
134,743,216
-0.10(-3.03%)
Sep 27, 2011
3.249
3.277
3.148
3.174
85,186,104
+0.00(+0.14%)
Sep 26, 2011
3.201
3.210
3.027
3.169
105,923,648
+0.01(+0.22%)
Sep 23, 2011
3.080
3.251
3.061
3.162
110,314,040
+0.06(+2.07%)
Sep 22, 2011
3.187
3.192
3.038
3.098
143,140,816
-0.22(-6.60%)
Sep 21, 2011
3.401
3.459
3.316
3.317
77,961,656
-0.07(-1.93%)
Sep 20, 2011
3.515
3.529
3.366
3.382
86,312,080
-0.09(-2.58%)
Sep 19, 2011
3.485
3.511
3.382
3.472
105,189,064
-0.07(-2.07%)
Sep 16, 2011
3.561
3.692
3.527
3.545
151,720,016
-0.01(-0.23%)
Sep 15, 2011
3.582
3.600
3.522
3.553
82,029,232
+0.05(+1.41%)
Sep 14, 2011
3.419
3.547
3.417
3.504
168,645,360
+0.17(+5.16%)
Sep 13, 2011
3.286
3.348
3.235
3.332
92,504,080
+0.07(+2.25%)
Sep 12, 2011
3.139
3.286
3.139
3.258
99,852,632
+0.08(+2.38%)
Sep 09, 2011
3.224
3.311
3.155
3.183
94,834,376
-0.07(-2.12%)
Sep 08, 2011
3.235
3.313
3.199
3.251
95,959,240
-0.02(-0.49%)
Sep 07, 2011
3.268
3.357
3.178
3.268
175,058,352
+0.25(+8.12%)
Sep 06, 2011
2.866
3.029
2.839
3.022
75,613,400
+0.06(+2.01%)
Sep 02, 2011
2.976
3.018
2.940
2.963
51,390,152
-0.08(-2.71%)
Sep 01, 2011
3.093
3.160
3.043
3.045
83,103,680
-0.01(-0.23%)
Aug 31, 2011
3.160
3.192
3.027
3.052
76,950,984
-0.08(-2.70%)
Aug 30, 2011
3.043
3.162
3.022
3.137
74,657,136
+0.07(+2.39%)
Aug 29, 2011
3.068
3.075
2.997
3.063
65,600,472
+0.08(+2.69%)
Aug 26, 2011
2.850
3.013
2.800
2.983
79,884,624
+0.12(+4.25%)
Aug 25, 2011
2.930
2.983
2.857
2.862
75,284,952
-0.13(-4.29%)
Aug 24, 2011
3.027
3.036
2.912
2.990
74,891,832
-0.04(-1.44%)
Aug 23, 2011
2.804
3.036
2.800
3.034
102,299,160
+0.30(+10.80%)
Aug 22, 2011
2.765
2.797
2.707
2.738
66,710,924
+0.05(+1.79%)
Aug 19, 2011
2.692
2.841
2.671
2.690
83,016,224
-0.05(-1.76%)
Aug 18, 2011
2.804
2.832
2.706
2.738
87,496,592
-0.20(-6.79%)
Aug 17, 2011
2.988
3.038
2.898
2.937
60,327,508
-0.04(-1.39%)
Aug 16, 2011
3.031
3.073
2.924
2.979
78,152,408
-0.09(-2.84%)
Aug 15, 2011
2.983
3.073
2.967
3.066
94,213,896
+0.11(+3.80%)
Aug 12, 2011
3.403
3.407
2.905
2.953
348,426,080
-0.12(-3.95%)
Aug 11, 2011
2.830
3.116
2.830
3.075
116,613,936
+0.25(+8.67%)
Aug 10, 2011
2.878
2.960
2.814
2.830
124,213,768
-0.14(-4.56%)
Aug 09, 2011
2.924
2.969
2.752
2.965
144,987,056
+0.23(+8.38%)
Aug 08, 2011
2.825
2.926
2.717
2.736
118,167,120
-0.23(-7.88%)
Aug 05, 2011
3.144
3.183
2.889
2.969
138,533,744
-0.10(-3.36%)
Aug 04, 2011
3.334
3.334
3.073
3.073
106,808,072
-0.32(-9.52%)
Aug 03, 2011
3.313
3.407
3.281
3.396
83,428,920
+0.09(+2.70%)
Aug 02, 2011
3.318
3.527
3.307
3.307
147,887,056
-0.03(-1.03%)
Aug 01, 2011
3.245
3.350
3.217
3.341
111,176,520
+0.17(+5.35%)
Jul 29, 2011
3.139
3.201
3.123
3.171
73,885,624
+0.00(+0.00%)
Jul 28, 2011
3.167
3.238
3.116
3.171
70,668,360
-0.01(-0.18%)
Jul 27, 2011
3.256
3.272
3.169
3.177
71,105,856
-0.12(-3.78%)
Jul 26, 2011
3.288
3.371
3.254
3.302
76,130,584
-0.08(-2.44%)
Jul 25, 2011
3.387
3.401
3.336
3.384
61,809,284
-0.06(-1.60%)
Jul 22, 2011
3.404
3.451
3.357
3.440
80,373,576
+0.07(+2.04%)
Jul 21, 2011
3.224
3.394
3.176
3.371
124,663,080
+0.15(+4.70%)
Jul 20, 2011
3.272
3.290
3.210
3.219
72,280,792
-0.04(-1.27%)
Jul 19, 2011
3.174
3.268
3.174
3.261
65,654,732
+0.10(+3.09%)
Jul 18, 2011
3.208
3.226
3.123
3.163
89,202,032
-0.07(-2.16%)
Jul 15, 2011
3.247
3.268
3.167
3.233
90,250,744
+0.00(+0.14%)
Jul 14, 2011
3.375
3.396
3.213
3.229
118,729,496
-0.13(-3.96%)
Jul 13, 2011
3.414
3.437
3.329
3.362
69,143,984
-0.01(-0.20%)
Jul 12, 2011
3.398
3.430
3.311
3.368
94,591,712
-0.05(-1.34%)
Jul 11, 2011
3.472
3.485
3.405
3.414
77,887,432
-0.12(-3.50%)
Jul 08, 2011
3.556
3.582
3.508
3.538
67,544,840
-0.07(-1.88%)
Jul 07, 2011
3.611
3.630
3.543
3.606
107,460,096
+0.01(+0.35%)
Jul 06, 2011
3.639
3.646
3.550
3.593
57,729,420
-0.05(-1.32%)
Jul 05, 2011
3.699
3.733
3.609
3.641
58,350,832
-0.06(-1.64%)
Jul 01, 2011
3.655
3.717
3.582
3.702
58,962,116
+0.05(+1.32%)
Jun 30, 2011
3.618
3.694
3.563
3.654
71,118,136
+0.04(+1.24%)
Jun 29, 2011
3.577
3.646
3.453
3.609
104,724,664
+0.06(+1.55%)
Jun 28, 2011
3.534
3.595
3.508
3.554
75,450,792
+0.02(+0.58%)
Jun 27, 2011
3.609
3.632
3.407
3.534
124,457,632
-0.08(-2.10%)
Jun 24, 2011
3.699
3.731
3.586
3.609
57,695,796
-0.11(-2.90%)
Jun 23, 2011
3.563
3.741
3.531
3.717
81,118,496
+0.11(+2.99%)
Jun 22, 2011
3.634
3.683
3.602
3.609
71,054,888
-0.05(-1.38%)
Jun 21, 2011
3.595
3.687
3.561
3.660
76,784,728
+0.08(+2.18%)
Jun 20, 2011
3.600
3.669
3.554
3.582
81,329,488
-0.04(-1.17%)
Jun 17, 2011
3.756
3.758
3.511
3.624
160,049,776
-0.09(-2.38%)
Jun 16, 2011
3.848
3.907
3.657
3.712
111,741,616
-0.13(-3.46%)
Jun 15, 2011
3.877
3.900
3.765
3.845
102,039,848
-0.08(-2.16%)
Jun 14, 2011
3.933
4.017
3.914
3.930
58,282,804
+0.03(+0.85%)
Jun 13, 2011
3.926
3.976
3.871
3.897
62,664,188
-0.03(-0.73%)
Jun 10, 2011
3.990
4.014
3.894
3.926
53,813,260
-0.06(-1.44%)
Jun 09, 2011
4.027
4.036
3.839
3.983
80,844,352
-0.05(-1.14%)
Jun 08, 2011
4.121
4.146
3.997
4.029
62,055,264
-0.11(-2.71%)
Jun 07, 2011
4.176
4.199
4.123
4.141
47,311,440
-0.00(-0.06%)
Jun 06, 2011
4.235
4.265
4.139
4.143
47,524,596
-0.09(-2.11%)
Jun 03, 2011
4.318
4.357
4.212
4.233
59,899,536
+0.07(+1.76%)
May 24, 2011
4.164
4.327
4.153
4.160
78,539,432
+0.02(+0.39%)
May 23, 2011
4.088
4.173
4.036
4.143
64,019,160
-0.00(-0.11%)
May 20, 2011
4.068
4.157
4.049
4.148
62,792,408
+0.07(+1.74%)
May 19, 2011
4.169
4.171
4.015
4.077
70,963,656
-0.06(-1.44%)
May 18, 2011
4.059
4.171
4.045
4.137
71,831,504
+0.09(+2.33%)
May 17, 2011
4.045
4.047
3.926
4.043
154,857,440
-0.02(-0.40%)
May 16, 2011
4.176
4.185
4.056
4.059
79,387,528
-0.13(-3.06%)
May 13, 2011
4.403
4.414
4.155
4.187
220,834,704
-0.51(-10.93%)
May 12, 2011
4.540
4.705
4.529
4.701
132,495,560
+0.14(+3.17%)
May 11, 2011
4.559
4.604
4.494
4.556
67,295,952
+0.02(+0.46%)
May 10, 2011
4.565
4.570
4.490
4.536
75,283,496
+0.01(+0.15%)
May 09, 2011
4.444
4.552
4.432
4.529
77,008,432
+0.10(+2.23%)
May 06, 2011
4.368
4.471
4.334
4.430
91,707,424
+0.15(+3.54%)
May 05, 2011
4.242
4.329
4.185
4.279
59,165,156
+0.00(+0.05%)
May 04, 2011
4.322
4.370
4.196
4.276
69,706,936
-0.03(-0.75%)
May 03, 2011
4.471
4.485
4.254
4.309
88,233,464
-0.22(-4.76%)
May 02, 2011
4.515
4.685
4.501
4.524
66,927,008
-0.06(-1.35%)
Apr 29, 2011
4.503
4.687
4.497
4.586
91,123,024
+0.11(+2.51%)
Apr 28, 2011
4.425
4.563
4.375
4.474
74,722,392
+0.05(+1.09%)
Apr 27, 2011
4.448
4.448
4.334
4.426
49,062,404
+0.00(+0.00%)
Apr 26, 2011
4.350
4.469
4.306
4.426
73,762,328
+0.11(+2.61%)
Apr 25, 2011
4.341
4.384
4.263
4.313
67,554,224
+0.07(+1.57%)
Apr 21, 2011
4.304
4.330
4.237
4.247
45,941,908
-0.01(-0.27%)
Apr 20, 2011
4.283
4.345
4.189
4.258
70,795,272
+0.13(+3.05%)
Apr 19, 2011
4.150
4.166
4.020
4.132
71,885,496
-0.02(-0.39%)
Apr 18, 2011
4.189
4.217
4.082
4.148
81,039,944
-0.14(-3.31%)
Apr 15, 2011
4.212
4.343
4.192
4.290
105,725,096
+0.05(+1.08%)
Apr 14, 2011
4.036
4.247
4.013
4.244
136,796,160
+0.17(+4.22%)
Apr 13, 2011
4.024
4.098
3.974
4.072
81,631,552
+0.09(+2.25%)
Apr 12, 2011
3.933
4.010
3.859
3.983
91,664,720
+0.01(+0.29%)
Apr 11, 2011
4.040
4.061
3.928
3.971
59,497,196
-0.05(-1.31%)
Apr 08, 2011
4.182
4.182
4.013
4.024
81,423,840
-0.13(-3.04%)
Apr 07, 2011
4.013
4.176
3.997
4.150
111,281,432
+0.15(+3.67%)
Apr 06, 2011
4.061
4.066
3.969
4.004
93,433,800
-0.03(-0.68%)
Apr 05, 2011
4.084
4.116
4.022
4.031
89,518,896
+0.01(+0.17%)
Apr 04, 2011
4.173
4.185
3.994
4.024
100,663,160
-0.15(-3.57%)
Apr 01, 2011
4.288
4.293
4.116
4.173
92,680,240
-0.06(-1.41%)
Mar 31, 2011
4.237
4.283
4.155
4.233
71,424,496
+0.00(+0.05%)
Mar 30, 2011
4.231
4.448
4.176
4.231
128,199,936
-0.17(-3.76%)
Mar 29, 2011
4.430
4.446
4.336
4.396
78,037,224
-0.03(-0.78%)
Mar 28, 2011
4.373
4.503
4.334
4.430
131,237,648
+0.16(+3.70%)
Mar 25, 2011
4.448
4.459
4.265
4.272
130,468,504
-0.14(-3.12%)
Mar 24, 2011
4.171
4.460
4.162
4.409
194,000,272
+0.33(+7.97%)
Mar 23, 2011
3.994
4.095
3.907
4.084
85,301,872
+0.08(+2.09%)
Mar 22, 2011
4.061
4.100
3.983
4.000
78,321,792
-0.07(-1.77%)
Mar 21, 2011
4.086
4.169
4.031
4.072
81,956,424
+0.03(+0.79%)
Mar 18, 2011
4.160
4.173
4.036
4.040
96,702,232
-0.06(-1.34%)
Mar 17, 2011
4.127
4.134
3.944
4.095
135,024,656
+0.08(+1.88%)
Mar 16, 2011
4.013
4.208
3.967
4.020
160,862,496
-0.03(-0.74%)
Mar 15, 2011
3.969
4.118
3.900
4.049
136,780,544
-0.12(-2.97%)
Mar 14, 2011
4.171
4.276
4.104
4.173
109,392,976
+0.03(+0.83%)
Mar 11, 2011
4.142
4.254
4.049
4.139
162,128,336
+0.03(+0.73%)
Mar 10, 2011
4.288
4.320
4.104
4.109
187,731,792
-0.28(-6.37%)
Mar 09, 2011
4.469
4.513
4.350
4.389
143,803,664
-0.09(-2.10%)
Mar 08, 2011
4.744
4.769
4.384
4.483
212,295,408
-0.21(-4.49%)
Mar 07, 2011
4.795
4.811
4.575
4.694
111,106,584
-0.07(-1.37%)
Mar 04, 2011
4.790
4.838
4.708
4.759
104,651,800
-0.03(-0.55%)
Mar 03, 2011
4.868
4.896
4.641
4.786
173,677,440
+0.03(+0.58%)
Mar 02, 2011
4.957
5.052
4.643
4.758
187,273,056
-0.21(-4.16%)
Mar 01, 2011
5.205
5.272
4.964
4.964
107,617,872
-0.23(-4.46%)
Feb 28, 2011
5.389
5.391
5.077
5.196
98,526,904
-0.11(-1.99%)
Feb 25, 2011
5.334
5.389
5.260
5.301
84,570,968
+0.11(+2.08%)
Feb 24, 2011
5.095
5.283
5.058
5.194
135,819,152
+0.12(+2.44%)
Feb 23, 2011
5.322
5.373
4.994
5.070
162,558,432
-0.25(-4.74%)
Feb 22, 2011
5.684
5.700
5.304
5.322
152,183,328
-0.55(-9.44%)
Feb 18, 2011
5.856
5.950
5.785
5.877
152,040,976
-0.01(-0.19%)
Feb 17, 2011
5.210
5.964
5.185
5.888
378,241,280
+0.53(+9.84%)
Feb 16, 2011
5.240
5.437
5.221
5.361
142,042,112
+0.19(+3.68%)
Feb 15, 2011
5.308
5.327
5.148
5.171
96,628,384
-0.13(-2.42%)
Feb 14, 2011
5.446
5.618
5.279
5.299
140,306,768
-0.08(-1.53%)
Feb 11, 2011
5.214
5.551
5.129
5.382
148,197,232
+0.15(+2.85%)
Feb 10, 2011
5.222
5.322
5.182
5.233
113,583,344
-0.11(-2.02%)
Feb 09, 2011
5.494
5.549
5.242
5.340
139,231,632
-0.13(-2.44%)
Feb 08, 2011
5.648
5.683
5.448
5.474
117,377,688
-0.17(-2.96%)
Feb 07, 2011
5.806
5.831
5.620
5.641
101,795,032
-0.25(-4.16%)
Feb 04, 2011
5.836
5.932
5.813
5.886
95,169,200
+0.13(+2.29%)
Feb 03, 2011
5.875
5.875
5.629
5.754
112,381,952
-0.11(-1.90%)
Feb 02, 2011
5.579
6.001
5.579
5.866
175,115,936
+0.25(+4.54%)
Feb 01, 2011
5.533
5.652
5.496
5.611
71,328,328
+0.13(+2.30%)
Jan 31, 2011
5.457
5.561
5.368
5.485
81,730,128
+0.04(+0.67%)
Jan 28, 2011
5.625
5.719
5.320
5.448
119,360,744
-0.16(-2.91%)
Jan 27, 2011
5.707
5.721
5.503
5.611
71,688,088
-0.02(-0.28%)
Jan 26, 2011
5.554
5.733
5.515
5.627
117,108,416
+0.13(+2.38%)
Jan 25, 2011
5.645
5.705
5.460
5.496
118,395,576
-0.17(-3.07%)
Jan 24, 2011
5.329
5.744
5.269
5.671
224,257,312
+0.58(+11.30%)
Jan 21, 2011
5.198
5.272
5.086
5.095
80,617,096
-0.05(-0.94%)
Jan 20, 2011
5.088
5.173
4.996
5.143
121,173,032
+0.00(+0.08%)
Jan 19, 2011
5.285
5.412
5.127
5.139
130,533,888
-0.14(-2.71%)
Jan 18, 2011
5.336
5.373
5.152
5.282
197,195,152
-0.13(-2.35%)
Jan 14, 2011
5.272
5.499
5.240
5.409
173,936,032
+0.05(+0.86%)
Jan 13, 2011
5.297
5.467
5.132
5.363
293,847,744
+0.01(+0.16%)
Jan 12, 2011
4.659
5.359
4.643
5.355
373,917,216
+0.70(+14.98%)
Jan 11, 2011
4.795
4.841
4.556
4.657
295,582,912
-0.07(-1.56%)
Jan 10, 2011
4.474
4.740
4.439
4.731
189,893,232
+0.17(+3.83%)
Jan 07, 2011
4.382
4.570
4.283
4.556
281,330,240
+0.12(+2.79%)
Jan 06, 2011
3.994
4.435
3.983
4.432
380,740,544
+0.54(+13.84%)
Jan 05, 2011
3.683
3.898
3.646
3.894
155,328,992
+0.28(+7.67%)
Jan 04, 2011
3.634
3.650
3.536
3.616
71,018,104
-0.01(-0.32%)
Jan 03, 2011
3.559
3.662
3.554
3.628
89,104,424
+0.10(+2.73%)
Dec 31, 2010
3.440
3.536
3.435
3.531
42,661,996
+0.09(+2.74%)
Dec 30, 2010
3.421
3.458
3.410
3.437
19,023,530
+0.01(+0.33%)
Dec 29, 2010
3.423
3.451
3.394
3.426
19,369,674
+0.00(+0.00%)
Dec 28, 2010
3.440
3.462
3.405
3.426
21,179,252
-0.01(-0.40%)
Dec 27, 2010
3.412
3.465
3.350
3.440
27,856,014
+0.02(+0.54%)
Dec 23, 2010
3.446
3.446
3.407
3.421
29,849,678
-0.03(-0.73%)
Dec 22, 2010
3.403
3.451
3.371
3.446
52,113,104
+0.04(+1.08%)
Dec 21, 2010
3.313
3.410
3.311
3.410
50,910,128
+0.13(+3.91%)
Dec 20, 2010
3.307
3.323
3.279
3.281
37,514,396
-0.01(-0.42%)
Dec 17, 2010
3.279
3.313
3.240
3.295
64,703,168
+0.02(+0.58%)
Dec 16, 2010
3.307
3.325
3.268
3.276
68,890,880
+0.00(+0.12%)
Dec 15, 2010
3.352
3.394
3.268
3.272
68,051,712
-0.07(-2.21%)
Dec 14, 2010
3.405
3.467
3.341
3.346
82,332,496
+0.01(+0.16%)
Dec 13, 2010
3.442
3.449
3.332
3.341
66,411,052
-0.09(-2.54%)
Dec 10, 2010
3.407
3.460
3.398
3.427
49,269,372
+0.02(+0.57%)
Dec 09, 2010
3.382
3.430
3.334
3.408
102,747,456
-0.06(-1.64%)
Dec 08, 2010
3.430
3.501
3.405
3.465
66,860,772
+0.03(+0.87%)
Dec 07, 2010
3.405
3.515
3.398
3.435
111,811,328
+0.11(+3.22%)
Dec 06, 2010
3.403
3.410
3.313
3.328
47,799,592
-0.06(-1.88%)
Dec 03, 2010
3.281
3.391
3.274
3.391
66,082,420
+0.09(+2.85%)
Dec 02, 2010
3.258
3.318
3.256
3.297
57,709,240
+0.04(+1.20%)
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.