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

Nokia Corp ADR (NY: NOK )

4.280 +0.030 (+0.71%)
Official Closing Price Updated: 7:00 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2018 5.240 5.258 5.186 5.231 16,667,935 +0.01(+0.17%)
Dec 28, 2018 5.114 5.240 5.091 5.222 37,113,244 +0.16(+3.20%)
Dec 27, 2018 4.961 5.069 4.916 5.060 25,349,700 +0.06(+1.26%)
Dec 26, 2018 4.952 4.997 4.862 4.997 40,052,600 +0.06(+1.28%)
Dec 24, 2018 4.934 4.970 4.903 4.934 21,104,468 +0.00(+0.00%)
Dec 21, 2018 5.132 5.163 4.925 4.934 33,221,484 -0.24(-4.69%)
Dec 20, 2018 5.231 5.258 5.087 5.177 32,110,790 -0.01(-0.17%)
Dec 19, 2018 5.240 5.302 5.159 5.186 21,346,080 -0.01(-0.17%)
Dec 18, 2018 5.284 5.302 5.177 5.195 21,944,234 -0.08(-1.53%)
Dec 17, 2018 5.338 5.347 5.258 5.275 29,573,302 -0.06(-1.18%)
Dec 14, 2018 5.311 5.401 5.293 5.338 19,802,060 -0.08(-1.49%)
Dec 13, 2018 5.374 5.437 5.365 5.419 35,373,392 -0.01(-0.17%)
Dec 12, 2018 5.347 5.446 5.329 5.428 53,793,744 +0.18(+3.42%)
Dec 11, 2018 5.231 5.275 5.204 5.249 51,996,488 +0.14(+2.82%)
Dec 10, 2018 5.033 5.132 5.033 5.105 38,435,948 +0.13(+2.71%)
Dec 07, 2018 5.042 5.087 4.961 4.970 25,700,340 -0.08(-1.60%)
Dec 06, 2018 4.844 5.069 4.826 5.051 35,746,660 +0.20(+4.07%)
Dec 04, 2018 4.988 5.006 4.844 4.853 21,555,556 -0.18(-3.57%)
Dec 03, 2018 5.060 5.069 5.006 5.033 15,846,442 +0.12(+2.38%)
Nov 30, 2018 4.925 4.961 4.903 4.916 13,489,523 -0.04(-0.91%)
Nov 29, 2018 4.943 4.988 4.925 4.961 19,616,774 +0.04(+0.73%)
Nov 28, 2018 4.916 4.943 4.844 4.925 22,694,040 +0.01(+0.18%)
Nov 27, 2018 4.952 4.961 4.889 4.916 11,433,325 -0.03(-0.55%)
Nov 26, 2018 4.979 4.997 4.934 4.943 9,861,831 +0.01(+0.18%)
Nov 23, 2018 4.916 4.952 4.907 4.934 11,473,879 -0.04(-0.72%)
Nov 21, 2018 4.970 4.970 4.970 0 +0.02(+0.36%)
Nov 20, 2018 4.970 5.042 4.925 4.952 26,091,800 -0.19(-3.67%)
Nov 19, 2018 5.222 5.240 5.141 5.141 14,705,368 -0.08(-1.55%)
Nov 16, 2018 5.240 5.258 5.195 5.222 19,391,366 +0.04(+0.87%)
Nov 15, 2018 5.105 5.186 5.078 5.177 22,170,516 -0.03(-0.52%)
Nov 14, 2018 5.275 5.284 5.195 5.204 14,539,768 -0.05(-1.03%)
Nov 13, 2018 5.204 5.293 5.186 5.258 18,161,144 +0.09(+1.74%)
Nov 12, 2018 5.222 5.240 5.159 5.168 13,303,134 -0.11(-2.04%)
Nov 09, 2018 5.302 5.311 5.231 5.275 13,166,732 -0.05(-1.01%)
Nov 08, 2018 5.338 5.365 5.293 5.329 14,281,386 -0.04(-0.84%)
Nov 07, 2018 5.383 5.383 5.329 5.374 19,472,120 +0.11(+2.05%)
Nov 06, 2018 5.258 5.284 5.231 5.266 11,646,607 +0.00(+0.00%)
Nov 05, 2018 5.258 5.284 5.222 5.266 13,908,301 +0.05(+1.03%)
Nov 02, 2018 5.249 5.275 5.186 5.213 23,304,266 +0.02(+0.35%)
Nov 01, 2018 5.150 5.204 5.123 5.195 28,938,520 +0.14(+2.85%)
Oct 31, 2018 5.087 5.141 5.051 5.051 25,395,040 -0.01(-0.18%)
Oct 30, 2018 4.952 5.069 4.934 5.060 20,211,532 +0.07(+1.44%)
Oct 29, 2018 5.051 5.069 4.943 4.988 22,194,466 -0.03(-0.54%)
Oct 26, 2018 4.970 5.082 4.925 5.015 51,312,440 +0.23(+4.89%)
Oct 25, 2018 4.772 4.871 4.736 4.781 26,673,530 +0.05(+1.14%)
Oct 24, 2018 4.889 4.898 4.709 4.727 32,770,056 -0.26(-5.23%)
Oct 23, 2018 4.979 5.019 4.889 4.988 27,536,126 -0.07(-1.42%)
Oct 22, 2018 5.051 5.084 5.008 5.060 19,467,508 +0.01(+0.18%)
Oct 19, 2018 5.042 5.087 5.015 5.051 19,900,868 +0.06(+1.26%)
Oct 18, 2018 5.006 5.078 4.979 4.988 27,104,832 +0.03(+0.54%)
Oct 17, 2018 4.907 5.015 4.871 4.961 19,744,660 +0.06(+1.28%)
Oct 16, 2018 4.871 4.916 4.862 4.898 17,776,062 +0.14(+3.02%)
Oct 15, 2018 4.745 4.772 4.709 4.754 10,930,506 +0.04(+0.76%)
Oct 12, 2018 4.718 4.727 4.646 4.718 14,927,681 +0.09(+1.94%)
Oct 11, 2018 4.682 4.718 4.601 4.628 21,418,072 -0.01(-0.19%)
Oct 10, 2018 4.718 4.718 4.628 4.637 23,683,778 -0.13(-2.64%)
Oct 09, 2018 4.772 4.799 4.727 4.763 13,465,520 -0.02(-0.38%)
Oct 08, 2018 4.790 4.826 4.727 4.781 12,995,179 -0.05(-1.12%)
Oct 05, 2018 4.862 4.880 4.790 4.835 8,412,190 -0.09(-1.82%)
Oct 04, 2018 4.943 4.983 4.907 4.925 11,403,980 +0.01(+0.18%)
Oct 03, 2018 4.979 4.979 4.907 4.916 17,261,040 -0.01(-0.18%)
Oct 02, 2018 4.943 4.970 4.907 4.925 22,021,716 -0.12(-2.32%)
Oct 01, 2018 5.033 5.078 5.024 5.042 18,952,988 +0.03(+0.54%)
Sep 28, 2018 4.997 5.042 4.988 5.015 17,592,696 -0.10(-1.93%)
Sep 27, 2018 5.015 5.123 5.006 5.114 20,891,646 +0.14(+2.89%)
Sep 26, 2018 4.988 5.033 4.965 4.970 8,245,334 -0.06(-1.25%)
Sep 25, 2018 4.979 5.051 4.979 5.033 14,503,834 +0.04(+0.90%)
Sep 24, 2018 4.988 5.015 4.952 4.988 6,606,209 -0.04(-0.72%)
Sep 21, 2018 4.997 5.042 4.970 5.024 17,508,352 +0.06(+1.27%)
Sep 20, 2018 4.943 4.970 4.907 4.961 15,110,481 +0.05(+1.10%)
Sep 19, 2018 4.844 4.934 4.844 4.907 17,033,996 -0.16(-3.19%)
Sep 18, 2018 5.015 5.078 5.006 5.069 12,047,744 +0.13(+2.55%)
Sep 17, 2018 4.943 4.979 4.916 4.943 9,848,373 +0.00(+0.00%)
Sep 14, 2018 4.943 4.979 4.898 4.943 9,815,631 +0.03(+0.55%)
Sep 13, 2018 4.979 5.006 4.889 4.916 12,191,127 +0.14(+3.01%)
Sep 12, 2018 4.763 4.799 4.736 4.772 8,696,370 -0.04(-0.93%)
Sep 11, 2018 4.808 4.826 4.781 4.817 4,615,841 -0.03(-0.56%)
Sep 10, 2018 4.880 4.889 4.826 4.844 7,671,470 +0.06(+1.32%)
Sep 07, 2018 4.799 4.835 4.781 4.781 15,739,058 -0.06(-1.30%)
Sep 06, 2018 4.889 4.907 4.826 4.844 7,223,236 -0.01(-0.19%)
Sep 05, 2018 4.889 4.898 4.817 4.853 12,889,494 -0.10(-2.00%)
Sep 04, 2018 4.925 4.961 4.916 4.952 7,867,645 -0.04(-0.72%)
Aug 31, 2018 4.988 4.988 4.988 0 -0.06(-1.25%)
Aug 30, 2018 5.051 5.078 5.033 5.051 7,394,750 -0.08(-1.58%)
Aug 29, 2018 5.105 5.141 5.087 5.132 7,235,565 -0.02(-0.35%)
Aug 28, 2018 5.186 5.195 5.132 5.150 11,137,010 +0.02(+0.35%)
Aug 27, 2018 5.069 5.159 5.069 5.132 10,142,177 +0.12(+2.33%)
Aug 24, 2018 4.961 5.015 4.952 5.015 11,216,179 +0.13(+2.76%)
Aug 23, 2018 4.925 4.934 4.871 4.880 9,678,053 +0.02(+0.37%)
Aug 22, 2018 4.880 4.898 4.835 4.862 10,497,271 +0.04(+0.93%)
Aug 21, 2018 4.790 4.817 4.781 4.817 10,957,288 +0.10(+2.10%)
Aug 20, 2018 4.736 4.754 4.709 4.718 12,966,520 +0.02(+0.38%)
Aug 17, 2018 4.673 4.709 4.655 4.700 13,533,253 +0.07(+1.55%)
Aug 16, 2018 4.637 4.672 4.610 4.628 10,151,399 +0.05(+1.18%)
Aug 15, 2018 4.619 4.628 4.557 4.574 14,211,466 -0.10(-2.12%)
Aug 14, 2018 4.673 4.691 4.637 4.673 8,335,265 +0.01(+0.19%)
Aug 13, 2018 4.682 4.691 4.655 4.664 4,742,916 -0.03(-0.57%)
Aug 10, 2018 4.709 4.727 4.673 4.691 12,162,080 -0.13(-2.61%)
Aug 09, 2018 4.835 4.853 4.808 4.817 7,826,393 -0.03(-0.56%)
Aug 08, 2018 4.871 4.876 4.835 4.844 8,916,129 +0.00(+0.00%)
Aug 07, 2018 4.853 4.880 4.817 4.844 15,977,832 +0.06(+1.32%)
Aug 06, 2018 4.808 4.835 4.781 4.781 13,467,137 -0.04(-0.75%)
Aug 03, 2018 4.808 4.835 4.799 4.817 8,626,717 -0.01(-0.19%)
Aug 02, 2018 4.808 4.835 4.781 4.826 16,909,300 -0.05(-1.11%)
Aug 01, 2018 4.907 4.916 4.853 4.880 16,412,328 +0.03(+0.56%)
Jul 31, 2018 4.934 4.943 4.853 4.853 19,282,406 -0.09(-1.82%)
Jul 30, 2018 4.988 5.024 4.916 4.943 30,437,358 +0.09(+1.85%)
Jul 27, 2018 4.970 4.970 4.844 4.853 34,738,308 -0.13(-2.70%)
Jul 26, 2018 5.069 5.087 4.970 4.988 69,195,776 -0.39(-7.19%)
Jul 25, 2018 5.347 5.383 5.298 5.374 23,073,218 +0.07(+1.36%)
Jul 24, 2018 5.347 5.365 5.258 5.302 19,402,106 -0.04(-0.67%)
Jul 23, 2018 5.356 5.365 5.320 5.338 14,314,169 -0.03(-0.50%)
Jul 20, 2018 5.401 5.356 5.365 13,630,401 +0.01(+0.17%)
Jul 19, 2018 5.374 5.383 5.329 5.356 18,314,916 -0.07(-1.32%)
Jul 18, 2018 5.455 5.473 5.392 5.428 32,120,266 +0.21(+3.96%)
Jul 17, 2018 5.213 5.249 5.204 5.222 8,058,376 -0.06(-1.19%)
Jul 16, 2018 5.275 5.302 5.249 5.284 11,223,140 +0.06(+1.20%)
Jul 13, 2018 5.266 5.284 5.213 5.222 15,852,589 -0.08(-1.53%)
Jul 12, 2018 5.240 5.320 5.240 5.302 15,931,813 +0.05(+1.03%)
Jul 11, 2018 5.240 5.249 14,157,389 -0.10(-1.85%)
Jul 10, 2018 5.329 5.365 5.311 5.347 10,802,569 +0.09(+1.71%)
Jul 09, 2018 5.258 5.275 5.213 5.258 15,824,008 +0.08(+1.56%)
Jul 06, 2018 5.177 5.204 5.159 5.177 17,926,706 +0.03(+0.52%)
Jul 05, 2018 5.114 5.159 5.091 5.150 12,560,435 +0.04(+0.88%)
Jul 03, 2018 5.105 5.105 5.105 0 +0.03(+0.53%)
Jul 02, 2018 5.051 5.096 5.042 5.078 13,949,433 -0.09(-1.74%)
Jun 29, 2018 5.177 5.222 5.168 5.168 11,083,882 +0.04(+0.70%)
Jun 28, 2018 5.069 5.159 5.051 5.132 17,807,230 -0.02(-0.35%)
Jun 27, 2018 5.249 5.284 5.150 5.150 20,548,064 -0.09(-1.72%)
Jun 26, 2018 5.240 5.258 5.208 5.240 17,948,214 +0.00(+0.00%)
Jun 25, 2018 5.284 5.284 5.177 5.240 20,220,216 -0.11(-2.02%)
Jun 22, 2018 5.356 5.374 5.275 5.347 15,670,002 +0.04(+0.68%)
Jun 21, 2018 5.338 5.338 5.280 5.311 18,130,236 -0.05(-1.01%)
Jun 20, 2018 5.356 5.401 5.329 5.365 22,290,378 +0.01(+0.17%)
Jun 19, 2018 5.338 5.374 5.302 5.356 26,093,286 -0.09(-1.65%)
Jun 18, 2018 5.374 5.464 5.356 5.446 17,077,810 -0.05(-0.98%)
Jun 15, 2018 5.500 5.491 5.500 12,619,129 +0.01(+0.16%)
Jun 14, 2018 5.500 5.518 5.482 5.491 11,573,472 +0.03(+0.49%)
Jun 13, 2018 5.401 5.500 5.392 5.464 18,947,938 +0.13(+2.53%)
Jun 12, 2018 5.302 5.365 5.293 5.329 11,422,577 +0.03(+0.51%)
Jun 11, 2018 5.249 5.329 5.240 5.302 8,961,890 +0.05(+1.03%)
Jun 08, 2018 5.266 5.284 5.222 5.249 8,340,308 +0.00(+0.00%)
Jun 07, 2018 5.266 5.293 5.222 5.249 11,818,682 -0.04(-0.85%)
Jun 06, 2018 5.311 5.293 13,605,665 -0.01(-0.17%)
Jun 05, 2018 5.329 5.347 5.289 5.302 14,097,481 -0.03(-0.51%)
Jun 04, 2018 5.329 5.356 5.311 5.329 13,087,135 +0.07(+1.37%)
Jun 01, 2018 5.258 5.266 5.222 5.258 14,357,890 +0.05(+1.04%)
May 31, 2018 5.213 5.246 5.159 5.204 22,374,736 +0.05(+0.98%)
May 30, 2018 5.136 5.179 5.094 5.153 21,210,968 +0.02(+0.34%)
May 29, 2018 5.067 5.162 5.058 5.136 37,666,976 -0.16(-3.09%)
May 25, 2018 5.300 5.300 5.300 0 +0.04(+0.82%)
May 24, 2018 5.265 5.287 5.222 5.257 10,047,727 +0.00(+0.00%)
May 23, 2018 5.214 5.265 5.205 5.257 13,345,406 -0.09(-1.77%)
May 22, 2018 5.335 5.395 5.326 5.352 9,608,851 -0.03(-0.64%)
May 21, 2018 5.369 5.395 5.347 5.386 7,004,483 +0.03(+0.65%)
May 18, 2018 5.378 5.395 5.339 5.352 10,762,432 +0.01(+0.16%)
May 17, 2018 5.352 5.386 5.326 5.343 9,858,720 -0.04(-0.80%)
May 16, 2018 5.378 5.412 5.335 5.386 9,825,242 -0.02(-0.32%)
May 15, 2018 5.352 5.412 5.335 5.404 12,189,345 -0.03(-0.63%)
May 14, 2018 5.404 5.499 5.369 5.438 30,951,238 -0.07(-1.25%)
May 11, 2018 5.490 5.533 5.481 5.507 13,401,332 +0.03(+0.47%)
May 10, 2018 5.464 5.533 5.451 5.481 14,535,511 +0.00(+0.00%)
May 09, 2018 5.412 5.481 5.378 5.481 14,198,876 +0.07(+1.28%)
May 08, 2018 5.352 5.429 5.335 5.412 18,308,490 +0.07(+1.29%)
May 07, 2018 5.352 5.386 5.326 5.343 13,733,368 +0.08(+1.48%)
May 04, 2018 5.162 5.278 5.153 5.265 24,690,434 +0.18(+3.57%)
May 03, 2018 5.067 5.093 4.994 5.084 15,717,397 +0.09(+1.90%)
May 02, 2018 5.076 5.084 4.973 4.989 23,877,380 -0.13(-2.53%)
May 01, 2018 5.179 5.188 5.076 5.119 14,692,635 -0.07(-1.33%)
Apr 30, 2018 5.162 5.205 5.153 5.188 23,005,556 +0.04(+0.84%)
Apr 27, 2018 5.119 5.188 5.119 5.145 21,994,700 +0.08(+1.53%)
Apr 26, 2018 5.058 5.162 5.032 5.067 51,392,024 -0.04(-0.84%)
Apr 25, 2018 5.188 5.196 5.093 5.110 30,658,464 -0.01(-0.17%)
Apr 24, 2018 5.110 5.145 5.067 5.119 15,401,400 +0.03(+0.68%)
Apr 23, 2018 5.119 5.127 5.058 5.084 13,231,052 -0.06(-1.17%)
Apr 20, 2018 5.222 5.274 5.119 5.145 28,253,646 +0.11(+2.23%)
Apr 19, 2018 5.041 5.067 5.028 5.032 12,469,277 -0.02(-0.34%)
Apr 18, 2018 5.067 5.084 5.032 5.050 8,468,328 -0.01(-0.17%)
Apr 17, 2018 4.981 5.076 4.946 5.058 28,796,450 +0.22(+4.46%)
Apr 16, 2018 4.817 4.886 4.782 4.843 14,169,392 +0.08(+1.63%)
Apr 13, 2018 4.773 4.799 4.739 4.765 10,044,056 -0.03(-0.72%)
Apr 12, 2018 4.817 4.834 4.791 4.799 12,843,257 -0.01(-0.18%)
Apr 11, 2018 4.773 4.868 4.773 4.808 16,224,075 +0.04(+0.91%)
Apr 10, 2018 4.773 4.791 4.730 4.765 21,556,244 +0.09(+2.03%)
Apr 09, 2018 4.704 4.739 4.670 4.670 10,353,530 +0.02(+0.37%)
Apr 06, 2018 4.704 4.748 4.627 4.653 15,767,127 -0.02(-0.37%)
Apr 05, 2018 4.730 4.748 4.670 4.670 13,410,193 -0.02(-0.37%)
Apr 04, 2018 4.601 4.696 4.592 4.687 13,174,763 +0.01(+0.18%)
Apr 03, 2018 4.670 4.696 4.644 4.678 13,698,110 +0.03(+0.56%)
Apr 02, 2018 4.704 4.722 4.609 4.653 10,459,485 -0.07(-1.46%)
Mar 29, 2018 4.722 4.722 4.722 0 +0.03(+0.74%)
Mar 28, 2018 4.687 4.730 4.657 4.687 22,093,798 -0.01(-0.18%)
Mar 27, 2018 4.773 4.791 4.670 4.696 19,186,588 -0.09(-1.81%)
Mar 26, 2018 4.782 4.791 4.696 4.782 16,728,868 +0.07(+1.47%)
Mar 23, 2018 4.817 4.830 4.696 4.713 19,830,634 -0.03(-0.73%)
Mar 22, 2018 4.791 4.825 4.748 4.748 16,483,660 -0.18(-3.68%)
Mar 21, 2018 4.920 4.942 4.886 4.929 24,703,856 -0.03(-0.70%)
Mar 20, 2018 4.946 4.998 4.929 4.963 12,285,919 +0.03(+0.52%)
Mar 19, 2018 4.955 4.972 4.912 4.937 15,337,380 -0.01(-0.17%)
Mar 16, 2018 4.972 4.998 4.929 4.946 12,155,191 -0.03(-0.52%)
Mar 15, 2018 5.007 5.024 4.956 4.972 16,018,199 -0.05(-1.03%)
Mar 14, 2018 5.067 5.076 4.989 5.024 19,976,540 -0.03(-0.68%)
Mar 13, 2018 5.119 5.127 5.041 5.058 13,417,189 -0.06(-1.18%)
Mar 12, 2018 5.093 5.127 5.093 5.119 9,097,950 +0.03(+0.68%)
Mar 09, 2018 5.076 5.127 5.063 5.084 8,853,762 +0.02(+0.34%)
Mar 08, 2018 5.110 5.140 5.032 5.067 12,571,088 -0.01(-0.17%)
Mar 07, 2018 5.106 5.024 5.076 16,053,881 +0.05(+1.03%)
Mar 06, 2018 5.058 5.076 5.011 5.024 12,669,911 -0.03(-0.51%)
Mar 05, 2018 4.989 5.080 4.981 5.050 10,877,256 +0.07(+1.39%)
Mar 02, 2018 4.955 4.998 4.903 4.981 13,031,816 +0.01(+0.17%)
Mar 01, 2018 4.981 5.050 4.929 4.972 18,814,906 -0.03(-0.69%)
Feb 28, 2018 5.076 5.089 4.998 5.007 12,840,471 -0.06(-1.19%)
Feb 27, 2018 5.101 5.136 5.058 5.067 19,929,362 -0.05(-1.01%)
Feb 26, 2018 5.093 5.127 5.067 5.119 13,507,871 +0.11(+2.24%)
Feb 23, 2018 4.929 5.032 4.920 5.007 18,947,816 +0.08(+1.58%)
Feb 22, 2018 4.929 4.972 4.907 4.929 15,583,976 +0.02(+0.35%)
Feb 21, 2018 4.963 5.015 4.912 4.912 20,553,154 -0.03(-0.70%)
Feb 20, 2018 4.955 4.989 4.925 4.946 17,255,480 -0.03(-0.52%)
Feb 16, 2018 4.972 4.972 4.972 0 +0.03(+0.52%)
Feb 15, 2018 4.955 4.972 4.894 4.946 21,951,112 +0.07(+1.42%)
Feb 14, 2018 4.730 4.899 4.722 4.877 26,789,070 +0.12(+2.54%)
Feb 13, 2018 4.730 4.756 15,115,519 +0.00(+0.00%)
Feb 12, 2018 4.739 4.782 4.713 4.756 21,309,244 +0.09(+2.04%)
Feb 09, 2018 4.696 4.730 4.514 4.661 31,918,072 +0.03(+0.75%)
Feb 08, 2018 4.748 4.756 4.618 4.627 30,563,120 -0.13(-2.72%)
Feb 07, 2018 4.791 4.817 4.739 4.756 29,072,374 +0.00(+0.00%)
Feb 06, 2018 4.653 4.791 4.644 4.756 62,764,904 +0.13(+2.89%)
Feb 05, 2018 4.756 4.804 4.566 4.622 44,155,356 -0.04(-0.83%)
Feb 02, 2018 4.756 4.773 4.644 4.661 38,423,836 +0.00(+0.00%)
Feb 01, 2018 4.618 4.687 4.575 4.661 79,254,200 +0.51(+12.27%)
Jan 31, 2018 4.178 4.186 4.100 4.152 30,419,496 -0.13(-3.02%)
Jan 30, 2018 4.264 4.281 4.247 4.281 13,386,807 +0.00(+0.00%)
Jan 29, 2018 4.230 4.290 4.221 4.281 40,956,008 +0.13(+3.12%)
Jan 26, 2018 4.161 4.178 4.117 4.152 24,737,018 +0.01(+0.21%)
Jan 25, 2018 4.221 4.221 4.109 4.143 27,240,856 -0.09(-2.24%)
Jan 24, 2018 4.230 4.256 4.212 4.238 15,017,498 -0.01(-0.20%)
Jan 23, 2018 4.230 4.256 4.230 4.247 7,939,898 +0.02(+0.41%)
Jan 22, 2018 4.221 4.247 4.186 4.230 18,616,132 +0.05(+1.24%)
Jan 19, 2018 4.230 4.238 4.169 4.178 14,556,016 +0.00(+0.00%)
Jan 18, 2018 4.204 4.238 4.161 4.178 18,974,930 -0.09(-2.22%)
Jan 17, 2018 4.290 4.316 4.264 4.273 12,510,893 -0.01(-0.20%)
Jan 16, 2018 4.290 4.299 4.251 4.281 14,365,154 +0.08(+1.85%)
Jan 12, 2018 4.204 4.204 4.204 0 +0.04(+1.04%)
Jan 11, 2018 4.161 4.169 4.143 4.161 11,439,380 -0.03(-0.62%)
Jan 10, 2018 4.195 4.186 18,879,214 -0.04(-1.02%)
Jan 09, 2018 4.221 4.238 4.204 4.230 9,346,665 +0.02(+0.41%)
Jan 08, 2018 4.204 4.221 4.195 4.212 11,975,749 -0.03(-0.81%)
Jan 05, 2018 4.204 4.247 4.178 4.247 16,696,129 +0.03(+0.61%)
Jan 04, 2018 4.212 4.238 4.195 4.221 11,457,328 +0.05(+1.24%)
Jan 03, 2018 4.135 4.169 4.126 4.169 10,434,719 +0.06(+1.47%)
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.