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
Nokia Corp ADR
(NY:
NOK
)
3.900
+0.050 (+1.30%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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 (%)
Feb 28, 2013
2.732
2.777
2.694
2.724
77,639,712
-0.09(-3.18%)
Feb 27, 2013
2.702
2.829
2.702
2.814
77,362,200
+0.15(+5.60%)
Feb 26, 2013
2.721
2.747
2.642
2.665
68,786,960
-0.04(-1.65%)
Feb 25, 2013
2.911
2.918
2.694
2.709
68,570,448
-0.11(-3.97%)
Feb 22, 2013
2.844
2.866
2.791
2.821
61,355,428
+0.02(+0.80%)
Feb 21, 2013
2.814
2.836
2.747
2.799
55,664,304
-0.05(-1.83%)
Feb 20, 2013
2.911
2.926
2.844
2.851
74,371,544
-0.08(-2.80%)
Feb 19, 2013
2.956
2.974
2.918
2.933
37,433,836
-0.04(-1.50%)
Feb 15, 2013
3.000
3.038
2.956
2.978
34,569,848
+0.01(+0.25%)
Feb 14, 2013
2.896
2.978
2.874
2.971
42,050,048
+0.00(+0.00%)
Feb 13, 2013
3.053
3.068
2.948
2.971
50,039,516
-0.10(-3.16%)
Feb 12, 2013
3.098
3.112
3.060
3.068
25,696,428
-0.03(-0.96%)
Feb 11, 2013
3.098
3.112
3.060
3.098
36,590,780
+0.06(+1.97%)
Feb 08, 2013
3.068
3.098
3.030
3.038
35,151,672
+0.01(+0.25%)
Feb 07, 2013
3.086
3.098
3.000
3.030
53,710,472
-0.04(-1.46%)
Feb 06, 2013
2.918
3.098
2.903
3.075
101,769,624
+0.23(+8.14%)
Feb 04, 2013
2.926
2.993
2.844
2.844
85,350,616
-0.14(-4.75%)
Feb 01, 2013
3.000
3.075
2.963
2.986
57,302,572
+0.06(+2.04%)
Jan 31, 2013
2.941
3.000
2.874
2.926
119,608,760
-0.13(-4.16%)
Jan 30, 2013
3.127
3.157
3.030
3.053
60,794,708
-0.09(-2.85%)
Jan 29, 2013
3.176
3.209
3.120
3.142
52,499,056
-0.03(-0.94%)
Jan 28, 2013
3.116
3.244
3.105
3.172
75,112,016
+0.04(+1.19%)
Jan 25, 2013
3.142
3.180
3.060
3.135
115,201,816
-0.04(-1.41%)
Jan 24, 2013
3.120
3.314
3.105
3.180
218,501,904
-0.28(-8.19%)
Jan 23, 2013
3.512
3.655
3.448
3.463
108,117,496
+0.01(+0.43%)
Jan 22, 2013
3.351
3.448
3.344
3.448
73,672,784
+0.14(+4.29%)
Jan 18, 2013
3.307
3.351
3.247
3.307
78,780,224
-0.07(-2.21%)
Jan 17, 2013
3.441
3.441
3.359
3.381
73,576,808
-0.03(-0.88%)
Jan 16, 2013
3.411
3.471
3.389
3.411
55,862,140
-0.05(-1.51%)
Jan 15, 2013
3.389
3.508
3.381
3.463
72,224,400
+0.01(+0.43%)
Jan 14, 2013
3.471
3.535
3.366
3.448
111,698,224
-0.06(-1.70%)
Jan 11, 2013
3.299
3.545
3.292
3.508
173,221,808
+0.19(+5.62%)
Jan 10, 2013
3.321
3.359
3.168
3.321
391,624,704
+0.52(+18.67%)
Jan 09, 2013
2.918
2.971
2.739
2.799
129,981,072
-0.22(-7.41%)
Jan 08, 2013
3.030
3.068
2.971
3.023
79,216,224
-0.13(-4.03%)
Jan 07, 2013
3.142
3.202
3.120
3.150
51,822,904
+0.03(+0.96%)
Jan 04, 2013
3.135
3.150
3.083
3.120
47,665,824
+0.01(+0.48%)
Jan 03, 2013
3.083
3.150
3.045
3.105
70,280,280
+0.04(+1.22%)
Jan 02, 2013
3.038
3.135
3.030
3.068
75,749,720
+0.12(+3.92%)
Dec 31, 2012
2.844
2.978
2.825
2.952
44,787,536
+0.11(+3.81%)
Dec 28, 2012
2.889
2.926
2.836
2.844
55,641,748
-0.14(-4.75%)
Dec 27, 2012
3.030
3.038
2.933
2.986
55,476,240
-0.04(-1.23%)
Dec 26, 2012
3.015
3.030
2.933
3.023
42,396,516
+0.04(+1.25%)
Dec 24, 2012
3.023
3.030
2.933
2.986
29,512,726
+0.01(+0.25%)
Dec 21, 2012
3.008
3.053
2.963
2.978
92,328,904
-0.14(-4.55%)
Dec 20, 2012
3.127
3.187
3.098
3.120
67,342,096
-0.02(-0.71%)
Dec 19, 2012
3.209
3.247
3.090
3.142
111,649,976
+0.01(+0.24%)
Dec 18, 2012
3.112
3.187
3.060
3.135
136,473,856
+0.19(+6.33%)
Dec 17, 2012
2.866
3.015
2.859
2.948
110,777,720
+0.10(+3.40%)
Dec 14, 2012
2.866
2.896
2.829
2.851
77,963,704
+0.04(+1.60%)
Dec 13, 2012
2.806
2.866
2.754
2.806
77,903,600
-0.05(-1.83%)
Dec 12, 2012
2.859
2.874
2.836
2.859
44,260,824
+0.03(+1.06%)
Dec 11, 2012
2.754
2.889
2.777
2.829
64,892,288
+0.07(+2.71%)
Dec 10, 2012
2.769
2.784
2.680
2.754
91,155,960
-0.12(-4.16%)
Dec 07, 2012
2.874
2.911
2.791
2.874
95,697,208
+0.07(+2.67%)
Dec 06, 2012
2.889
2.911
2.732
2.799
120,178,160
-0.10(-3.35%)
Dec 05, 2012
2.657
2.911
2.650
2.896
202,538,160
+0.33(+12.79%)
Dec 04, 2012
2.471
2.583
2.448
2.568
66,103,580
+0.13(+5.52%)
Nov 30, 2012
2.456
2.495
2.426
2.433
48,512,784
-0.04(-1.81%)
Nov 29, 2012
2.530
2.553
2.433
2.478
94,128,592
+0.04(+1.53%)
Nov 28, 2012
2.388
2.478
2.366
2.441
78,595,560
+0.07(+3.15%)
Nov 27, 2012
2.500
2.508
2.351
2.366
101,106,000
-0.14(-5.65%)
Nov 26, 2012
2.642
2.650
2.500
2.508
104,859,048
-0.15(-5.62%)
Nov 23, 2012
2.568
2.680
2.523
2.657
134,221,120
+0.19(+7.55%)
Nov 21, 2012
2.291
2.538
2.276
2.471
206,747,008
+0.27(+12.20%)
Nov 20, 2012
2.217
2.262
2.179
2.202
69,790,360
+0.01(+0.34%)
Nov 19, 2012
2.150
2.202
2.135
2.194
63,840,856
+0.13(+6.14%)
Nov 16, 2012
2.053
2.090
1.985
2.067
46,645,608
+0.04(+1.84%)
Nov 15, 2012
2.023
2.075
2.008
2.030
48,612,184
+0.04(+1.87%)
Nov 14, 2012
2.075
2.082
1.963
1.993
48,046,452
-0.01(-0.74%)
Nov 13, 2012
1.970
2.015
1.963
2.008
28,072,460
-0.01(-0.74%)
Nov 12, 2012
2.026
2.045
1.993
2.023
21,301,368
+0.04(+2.26%)
Nov 09, 2012
1.956
1.993
1.948
1.978
31,114,894
+0.02(+1.15%)
Nov 08, 2012
1.970
2.000
1.941
1.956
32,497,090
-0.01(-0.76%)
Nov 07, 2012
2.008
2.023
1.941
1.970
58,707,756
-0.10(-4.69%)
Nov 06, 2012
2.060
2.105
2.053
2.067
30,379,172
+0.00(+0.00%)
Nov 05, 2012
2.064
2.112
2.045
2.067
30,442,956
-0.02(-1.07%)
Nov 02, 2012
2.097
2.127
2.060
2.090
40,948,904
-0.04(-1.75%)
Nov 01, 2012
2.060
2.135
2.045
2.127
50,040,944
+0.13(+6.74%)
Oct 31, 2012
2.015
2.030
1.978
1.993
34,751,940
+0.08(+4.30%)
Oct 26, 2012
1.941
1.911
1.911
1.911
37,268,996
-0.05(-2.66%)
Oct 25, 2012
1.963
1.985
1.948
1.963
32,015,406
+0.05(+2.73%)
Oct 24, 2012
1.978
1.993
1.911
1.911
38,901,832
-0.09(-4.48%)
Oct 23, 2012
1.956
2.030
1.948
2.000
84,035,872
-0.04(-2.19%)
Oct 19, 2012
2.120
2.127
2.015
2.045
59,678,360
-0.04(-2.14%)
Oct 18, 2012
2.105
2.202
2.045
2.090
175,994,048
-0.10(-4.76%)
Oct 17, 2012
2.138
2.194
2.097
2.194
69,619,784
+0.09(+4.26%)
Oct 16, 2012
2.053
2.127
2.045
2.105
67,526,824
+0.10(+5.22%)
Oct 15, 2012
1.941
2.008
1.926
2.000
30,779,700
+0.09(+4.69%)
Oct 12, 2012
1.903
1.933
1.888
1.911
35,622,272
+0.01(+0.39%)
Oct 11, 2012
1.918
1.941
1.881
1.903
40,701,940
-0.04(-1.92%)
Oct 10, 2012
1.963
1.978
1.881
1.941
46,484,088
-0.06(-2.99%)
Oct 09, 2012
2.038
2.060
1.993
2.000
29,721,242
+0.00(+0.00%)
Oct 08, 2012
1.978
2.000
1.978
2.000
14,954,356
+0.00(+0.00%)
Oct 05, 2012
2.015
2.023
1.978
2.000
22,092,708
+0.03(+1.52%)
Oct 04, 2012
1.985
2.008
1.941
1.970
36,533,248
-0.01(-0.75%)
Oct 03, 2012
1.959
1.993
1.926
1.985
42,117,640
+0.03(+1.53%)
Oct 02, 2012
2.075
2.097
1.933
1.956
74,332,104
-0.10(-5.07%)
Oct 01, 2012
1.933
2.082
1.933
2.060
98,317,056
+0.14(+7.18%)
Sep 28, 2012
1.970
1.993
1.903
1.922
84,882,944
-0.07(-3.56%)
Sep 27, 2012
1.978
2.008
1.941
1.993
40,907,520
+0.06(+3.09%)
Sep 26, 2012
1.970
1.978
1.888
1.933
70,847,112
-0.08(-4.07%)
Sep 25, 2012
2.067
2.075
2.000
2.015
42,485,744
-0.03(-1.46%)
Sep 24, 2012
2.015
2.067
1.993
2.045
32,911,352
-0.02(-1.08%)
Sep 21, 2012
2.082
2.105
1.993
2.067
74,981,880
-0.06(-2.81%)
Sep 20, 2012
2.112
2.142
2.097
2.127
39,552,904
-0.03(-1.38%)
Sep 19, 2012
2.142
2.165
2.112
2.157
37,841,144
-0.01(-0.34%)
Sep 18, 2012
2.142
2.202
2.112
2.165
66,336,240
-0.05(-2.36%)
Sep 17, 2012
2.273
2.306
2.172
2.217
67,736,576
-0.01(-0.34%)
Sep 14, 2012
2.247
2.344
2.165
2.224
140,638,736
+0.03(+1.36%)
Sep 13, 2012
2.090
2.217
2.075
2.194
85,569,720
+0.14(+6.91%)
Sep 12, 2012
2.194
2.224
2.023
2.053
197,315,840
-0.03(-1.43%)
Sep 11, 2012
2.082
2.097
2.045
2.082
59,643,924
+0.12(+6.08%)
Sep 10, 2012
1.978
2.000
1.933
1.963
51,018,736
-0.01(-0.38%)
Sep 07, 2012
1.881
1.978
1.851
1.970
126,720,968
+0.13(+7.32%)
Sep 06, 2012
1.784
1.873
1.694
1.836
170,031,456
+0.06(+3.36%)
Sep 05, 2012
2.157
2.165
1.761
1.776
295,395,936
-0.34(-15.90%)
Sep 04, 2012
2.165
2.202
2.105
2.112
95,718,296
+0.01(+0.35%)
Aug 31, 2012
2.105
2.135
2.053
2.105
60,549,868
+0.05(+2.55%)
Aug 30, 2012
2.165
2.194
2.038
2.053
96,690,384
-0.11(-5.17%)
Aug 29, 2012
2.187
2.209
2.075
2.165
127,503,528
-0.26(-10.77%)
Aug 27, 2012
2.471
2.530
2.426
2.426
116,500,872
+0.13(+5.52%)
Aug 24, 2012
2.299
2.396
2.284
2.299
79,737,784
-0.09(-3.75%)
Aug 23, 2012
2.202
2.396
2.179
2.388
144,051,600
+0.24(+11.11%)
Aug 22, 2012
2.150
2.157
2.097
2.150
49,536,092
+0.09(+4.35%)
Aug 21, 2012
2.071
2.127
2.038
2.060
33,282,756
+0.01(+0.36%)
Aug 20, 2012
2.045
2.097
2.015
2.053
27,382,684
+0.01(+0.36%)
Aug 17, 2012
2.060
2.082
2.023
2.045
40,219,164
+0.07(+3.79%)
Aug 16, 2012
1.982
2.038
1.926
1.970
45,223,632
+0.00(+0.00%)
Aug 15, 2012
1.881
1.970
1.873
1.970
59,756,268
+0.11(+6.02%)
Aug 14, 2012
1.862
1.873
1.799
1.859
71,640,160
-0.09(-4.60%)
Aug 13, 2012
2.067
2.090
1.926
1.948
59,509,156
-0.11(-5.43%)
Aug 10, 2012
2.090
2.127
2.015
2.060
69,478,960
-0.13(-5.80%)
Aug 09, 2012
2.064
2.187
2.038
2.187
78,638,816
+0.19(+9.74%)
Aug 08, 2012
1.903
2.008
1.873
1.993
54,943,616
+0.01(+0.75%)
Aug 07, 2012
1.997
2.008
1.926
1.978
75,403,920
+0.10(+5.58%)
Aug 06, 2012
1.844
1.896
1.806
1.873
43,422,508
+0.10(+5.91%)
Aug 03, 2012
1.732
1.799
1.709
1.769
50,187,348
+0.07(+4.41%)
Aug 02, 2012
1.750
1.769
1.620
1.694
89,741,672
-0.08(-4.62%)
Aug 01, 2012
1.814
2.030
1.732
1.776
230,738,576
-0.02(-1.24%)
Jul 31, 2012
1.709
1.799
1.672
1.799
123,635,200
+0.18(+11.06%)
Jul 30, 2012
1.612
1.642
1.567
1.620
51,075,700
+0.04(+2.84%)
Jul 27, 2012
1.545
1.612
1.545
1.575
78,723,184
+0.07(+4.46%)
Jul 26, 2012
1.455
1.508
1.426
1.508
64,290,424
+0.13(+9.78%)
Jul 25, 2012
1.358
1.385
1.343
1.373
33,130,358
+0.06(+4.55%)
Jul 24, 2012
1.325
1.358
1.306
1.314
40,889,724
-0.05(-3.83%)
Jul 23, 2012
1.246
1.366
1.246
1.366
45,381,348
+0.09(+7.02%)
Jul 20, 2012
1.288
1.314
1.246
1.276
69,231,640
-0.10(-7.57%)
Jul 19, 2012
1.455
1.463
1.321
1.381
141,779,968
+0.09(+6.94%)
Jul 18, 2012
1.239
1.291
1.217
1.291
72,209,368
+0.03(+2.37%)
Jul 17, 2012
1.343
1.343
1.261
1.261
93,220,944
-0.08(-6.11%)
Jul 16, 2012
1.373
1.403
1.343
1.343
53,673,292
-0.03(-2.17%)
Jul 13, 2012
1.388
1.426
1.358
1.373
28,806,804
-0.03(-2.13%)
Jul 12, 2012
1.441
1.448
1.396
1.403
41,406,660
-0.01(-1.05%)
Jul 11, 2012
1.373
1.448
1.366
1.418
68,235,352
+0.07(+5.56%)
Jul 10, 2012
1.358
1.366
1.321
1.343
54,798,268
-0.03(-2.17%)
Jul 09, 2012
1.396
1.418
1.366
1.373
48,274,504
-0.06(-4.17%)
Jul 06, 2012
1.463
1.470
1.433
1.433
50,469,564
-0.07(-4.95%)
Jul 05, 2012
1.523
1.530
1.493
1.508
51,039,672
-0.08(-5.16%)
Jul 03, 2012
1.575
1.597
1.567
1.590
14,450,472
-0.01(-0.47%)
Jul 02, 2012
1.571
1.597
1.552
1.597
24,726,646
+0.05(+3.38%)
Jun 29, 2012
1.631
1.642
1.523
1.545
96,153,952
-0.03(-1.90%)
Jun 28, 2012
1.594
1.612
1.552
1.575
47,685,148
-0.06(-3.65%)
Jun 27, 2012
1.650
1.664
1.597
1.635
36,989,504
+0.02(+1.39%)
Jun 26, 2012
1.575
1.642
1.560
1.612
57,956,032
-0.02(-1.37%)
Jun 25, 2012
1.668
1.679
1.597
1.635
65,390,336
-0.14(-7.98%)
Jun 22, 2012
1.799
1.814
1.769
1.776
26,197,508
+0.00(+0.00%)
Jun 21, 2012
1.859
1.859
1.761
1.776
34,658,976
-0.09(-4.80%)
Jun 20, 2012
1.873
1.888
1.836
1.866
52,864,648
-0.03(-1.57%)
Jun 19, 2012
1.877
1.922
1.866
1.896
38,650,900
+0.02(+1.20%)
Jun 18, 2012
1.851
1.900
1.836
1.873
36,748,892
+0.02(+1.21%)
Jun 15, 2012
1.765
1.859
1.761
1.851
66,393,280
+0.10(+5.53%)
Jun 14, 2012
1.821
1.873
1.717
1.754
150,203,840
-0.33(-15.77%)
Jun 13, 2012
2.082
2.120
2.075
2.082
25,688,636
-0.06(-2.79%)
Jun 12, 2012
2.112
2.150
2.090
2.142
25,731,910
+0.07(+3.61%)
Jun 11, 2012
2.202
2.209
2.060
2.067
61,355,436
-0.19(-8.28%)
Jun 08, 2012
2.209
2.262
2.135
2.254
107,449,624
+0.14(+6.71%)
Jun 07, 2012
2.146
2.165
2.105
2.112
33,643,208
-0.04(-1.74%)
Jun 06, 2012
2.097
2.150
2.090
2.150
45,031,568
+0.09(+4.35%)
Jun 05, 2012
1.978
2.060
1.970
2.060
48,287,516
+0.11(+5.75%)
Jun 04, 2012
1.993
2.008
1.948
1.948
24,304,108
-0.02(-1.14%)
Jun 01, 2012
1.978
2.000
1.948
1.970
27,387,802
-0.02(-1.12%)
May 31, 2012
2.008
2.023
1.963
1.993
38,573,412
-0.05(-2.55%)
May 30, 2012
2.090
2.097
2.038
2.045
47,373,436
-0.16(-7.12%)
May 29, 2012
2.165
2.202
2.150
2.202
45,121,048
+0.10(+4.61%)
May 25, 2012
2.030
2.120
2.023
2.105
36,711,004
+0.06(+2.92%)
May 24, 2012
2.045
2.053
2.015
2.045
39,259,036
+0.01(+0.37%)
May 23, 2012
2.090
2.097
2.000
2.038
76,642,944
-0.11(-5.21%)
May 22, 2012
2.172
2.187
2.142
2.150
55,905,660
-0.10(-4.64%)
May 21, 2012
2.142
2.262
2.142
2.254
47,507,992
+0.13(+5.97%)
May 18, 2012
2.105
2.150
2.105
2.127
45,064,932
+0.04(+1.79%)
May 17, 2012
2.105
2.135
2.082
2.090
34,780,904
+0.00(+0.00%)
May 16, 2012
2.165
2.179
2.090
2.090
44,202,184
-0.07(-3.11%)
May 15, 2012
2.209
2.224
2.150
2.157
54,914,020
-0.12(-5.25%)
May 14, 2012
2.276
2.299
2.247
2.276
59,340,012
-0.11(-4.69%)
May 11, 2012
2.403
2.523
2.374
2.388
81,381,968
-0.03(-1.23%)
May 10, 2012
2.396
2.471
2.381
2.418
62,479,292
+0.07(+2.86%)
May 09, 2012
2.374
2.411
2.336
2.351
53,230,664
-0.10(-4.26%)
May 08, 2012
2.441
2.471
2.381
2.456
48,981,308
+0.06(+2.49%)
May 07, 2012
2.336
2.418
2.336
2.396
37,366,284
+0.04(+1.90%)
May 04, 2012
2.456
2.463
2.329
2.351
68,506,232
-0.10(-4.18%)
May 03, 2012
2.488
2.509
2.454
2.454
36,149,200
-0.03(-1.12%)
May 02, 2012
2.474
2.544
2.461
2.481
59,809,316
-0.07(-2.72%)
May 01, 2012
2.558
2.599
2.523
2.551
22,852,706
+0.02(+0.82%)
Apr 30, 2012
2.537
2.544
2.495
2.530
31,377,796
-0.01(-0.54%)
Apr 27, 2012
2.558
2.582
2.530
2.544
31,421,412
+0.01(+0.27%)
Apr 26, 2012
2.565
2.592
2.530
2.537
49,116,372
-0.06(-2.40%)
Apr 25, 2012
2.599
2.648
2.578
2.599
54,977,624
+0.08(+3.31%)
Apr 24, 2012
2.454
2.558
2.454
2.516
68,200,200
-0.01(-0.55%)
Apr 23, 2012
2.516
2.544
2.495
2.530
69,675,104
-0.03(-1.35%)
Apr 20, 2012
2.585
2.613
2.558
2.565
90,402,248
-0.08(-3.14%)
Apr 19, 2012
2.651
2.724
2.627
2.648
87,875,288
-0.10(-3.78%)
Apr 18, 2012
2.766
2.807
2.738
2.752
57,718,612
-0.06(-2.22%)
Apr 17, 2012
2.828
2.883
2.800
2.814
81,030,984
-0.02(-0.73%)
Apr 16, 2012
2.731
2.897
2.703
2.835
89,470,112
+0.05(+1.74%)
Apr 13, 2012
2.856
2.863
2.779
2.786
89,597,656
-0.15(-4.96%)
Apr 12, 2012
2.856
2.939
2.779
2.932
121,329,600
-0.01(-0.24%)
Apr 11, 2012
3.022
3.057
2.911
2.939
281,725,312
-0.55(-15.71%)
Apr 10, 2012
3.549
3.590
3.473
3.486
53,194,672
-0.08(-2.14%)
Apr 09, 2012
3.549
3.577
3.479
3.563
34,105,668
+0.02(+0.59%)
Apr 05, 2012
3.528
3.583
3.521
3.542
37,767,196
+0.03(+0.79%)
Apr 04, 2012
3.597
3.604
3.507
3.514
70,814,176
-0.17(-4.52%)
Apr 03, 2012
3.819
3.826
3.674
3.681
48,114,104
-0.11(-2.93%)
Apr 02, 2012
3.743
3.816
3.729
3.791
26,551,248
-0.01(-0.36%)
Mar 30, 2012
3.805
3.833
3.757
3.805
35,797,532
+0.05(+1.29%)
Mar 29, 2012
3.771
3.804
3.701
3.757
49,221,248
-0.08(-2.17%)
Mar 28, 2012
3.840
3.861
3.784
3.840
62,898,164
+0.12(+3.17%)
Mar 27, 2012
3.757
3.805
3.715
3.722
35,655,584
+0.02(+0.56%)
Mar 26, 2012
3.722
3.736
3.667
3.701
38,534,904
+0.03(+0.95%)
Mar 23, 2012
3.632
3.708
3.597
3.667
19,713,568
+0.03(+0.76%)
Mar 22, 2012
3.618
3.667
3.590
3.639
24,282,116
-0.06(-1.50%)
Mar 21, 2012
3.757
3.764
3.681
3.694
29,412,462
-0.06(-1.66%)
Mar 20, 2012
3.805
3.819
3.743
3.757
39,101,724
+0.01(+0.37%)
Mar 19, 2012
3.729
3.805
3.729
3.743
43,555,892
+0.05(+1.31%)
Mar 16, 2012
3.646
3.743
3.618
3.694
89,604,520
+0.08(+2.11%)
Mar 15, 2012
3.486
3.743
3.452
3.618
88,757,800
+0.19(+5.67%)
Mar 14, 2012
3.479
3.486
3.396
3.424
53,550,644
-0.08(-2.18%)
Mar 13, 2012
3.493
3.500
3.459
3.500
40,178,324
+0.03(+1.00%)
Mar 12, 2012
3.479
3.493
3.466
3.466
19,341,978
-0.04(-1.19%)
Mar 09, 2012
3.535
3.549
3.497
3.507
16,948,440
-0.01(-0.39%)
Mar 08, 2012
3.500
3.570
3.479
3.521
23,066,712
+0.01(+0.40%)
Mar 07, 2012
3.493
3.535
3.459
3.507
33,123,342
+0.07(+2.02%)
Mar 06, 2012
3.452
3.479
3.431
3.438
76,230,712
-0.15(-4.06%)
Mar 05, 2012
3.611
3.611
3.546
3.583
26,203,504
-0.04(-1.15%)
Mar 02, 2012
3.611
3.632
3.570
3.625
33,463,344
-0.04(-1.13%)
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.