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
)
3.910
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Jun 7, 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, 2018
5.197
5.210
5.117
5.126
12,540,338
-0.06(-1.19%)
Feb 27, 2018
5.224
5.259
5.179
5.188
19,463,534
-0.05(-1.01%)
Feb 26, 2018
5.215
5.250
5.188
5.241
13,192,139
+0.11(+2.24%)
Feb 23, 2018
5.047
5.153
5.038
5.126
18,504,930
+0.08(+1.58%)
Feb 22, 2018
5.047
5.091
5.025
5.047
15,219,717
+0.02(+0.35%)
Feb 21, 2018
5.082
5.135
5.029
5.029
20,072,746
-0.04(-0.70%)
Feb 20, 2018
5.073
5.109
5.042
5.064
16,852,152
-0.03(-0.52%)
Feb 16, 2018
5.091
5.091
5.091
0
+0.03(+0.52%)
Feb 15, 2018
5.073
5.091
5.011
5.064
21,438,030
+0.07(+1.42%)
Feb 14, 2018
4.844
5.016
4.835
4.994
26,162,904
+0.12(+2.54%)
Feb 13, 2018
4.844
4.870
14,762,210
+0.00(+0.00%)
Feb 12, 2018
4.852
4.897
4.826
4.870
20,811,164
+0.10(+2.04%)
Feb 09, 2018
4.808
4.844
4.623
4.773
31,172,020
+0.04(+0.75%)
Feb 08, 2018
4.861
4.870
4.729
4.737
29,848,740
-0.13(-2.72%)
Feb 07, 2018
4.905
4.932
4.852
4.870
28,392,840
+0.00(+0.00%)
Feb 06, 2018
4.764
4.905
4.755
4.870
61,297,844
+0.14(+2.89%)
Feb 05, 2018
4.870
4.919
4.676
4.733
43,123,272
-0.04(-0.83%)
Feb 02, 2018
4.870
4.887
4.755
4.773
37,525,720
+0.00(+0.00%)
Feb 01, 2018
4.729
4.799
4.684
4.773
77,401,720
+0.52(+12.27%)
Jan 31, 2018
4.278
4.287
4.198
4.251
29,708,472
-0.13(-3.02%)
Jan 30, 2018
4.366
4.384
4.349
4.384
13,073,904
+0.00(+0.00%)
Jan 29, 2018
4.331
4.393
4.322
4.384
39,998,708
+0.13(+3.12%)
Jan 26, 2018
4.260
4.278
4.216
4.251
24,158,816
+0.01(+0.21%)
Jan 25, 2018
4.322
4.322
4.207
4.242
26,604,130
-0.10(-2.24%)
Jan 24, 2018
4.331
4.357
4.313
4.340
14,666,480
-0.01(-0.20%)
Jan 23, 2018
4.331
4.357
4.331
4.349
7,754,312
+0.02(+0.41%)
Jan 22, 2018
4.322
4.349
4.287
4.331
18,181,000
+0.05(+1.24%)
Jan 19, 2018
4.331
4.340
4.269
4.278
14,215,785
+0.00(+0.00%)
Jan 18, 2018
4.304
4.340
4.260
4.278
18,531,410
-0.10(-2.22%)
Jan 17, 2018
4.393
4.419
4.366
4.375
12,218,464
-0.01(-0.20%)
Jan 16, 2018
4.393
4.402
4.353
4.384
14,029,384
+0.08(+1.85%)
Jan 12, 2018
4.304
4.304
4.304
0
+0.04(+1.04%)
Jan 11, 2018
4.260
4.269
4.242
4.260
11,171,997
-0.03(-0.62%)
Jan 10, 2018
4.296
4.287
18,437,932
-0.04(-1.02%)
Jan 09, 2018
4.322
4.340
4.304
4.331
9,128,197
+0.02(+0.41%)
Jan 08, 2018
4.304
4.322
4.296
4.313
11,695,829
-0.04(-0.81%)
Jan 05, 2018
4.304
4.349
4.278
4.349
16,305,874
+0.03(+0.61%)
Jan 04, 2018
4.313
4.340
4.296
4.322
11,189,526
+0.05(+1.24%)
Jan 03, 2018
4.234
4.269
4.225
4.269
10,190,818
+0.06(+1.47%)
Jan 02, 2018
4.172
4.225
4.141
4.207
12,709,396
+0.09(+2.15%)
Dec 29, 2017
4.119
4.119
4.119
0
-0.04(-1.06%)
Dec 28, 2017
4.154
4.181
4.145
4.163
10,791,555
-0.02(-0.42%)
Dec 27, 2017
4.172
4.207
4.154
4.181
12,453,083
-0.04(-1.05%)
Dec 26, 2017
4.216
4.242
4.189
4.225
8,650,176
+0.00(+0.00%)
Dec 22, 2017
4.260
4.269
4.198
4.225
8,476,908
-0.01(-0.21%)
Dec 21, 2017
4.154
4.269
4.145
4.234
26,183,306
+0.15(+3.68%)
Dec 20, 2017
4.101
4.101
4.066
4.083
13,226,873
-0.04(-1.07%)
Dec 19, 2017
4.172
4.181
4.128
4.128
7,118,724
-0.02(-0.43%)
Dec 18, 2017
4.136
4.163
4.128
4.145
9,400,834
+0.07(+1.74%)
Dec 15, 2017
4.101
4.109
4.044
4.075
21,507,684
+0.00(+0.00%)
Dec 14, 2017
4.110
4.128
4.075
4.075
8,945,631
-0.06(-1.50%)
Dec 13, 2017
4.092
4.172
4.084
4.136
21,376,510
+0.11(+2.86%)
Dec 12, 2017
4.030
4.039
3.986
4.022
19,517,236
-0.03(-0.66%)
Dec 11, 2017
4.066
4.083
4.039
4.048
22,273,432
-0.05(-1.29%)
Dec 08, 2017
4.092
4.110
4.075
4.101
10,770,890
+0.01(+0.22%)
Dec 07, 2017
4.145
4.172
4.083
4.092
18,000,370
-0.08(-1.91%)
Dec 06, 2017
4.207
4.136
4.172
12,334,253
+0.02(+0.43%)
Dec 05, 2017
4.212
4.225
4.154
4.154
16,692,058
-0.04(-0.84%)
Dec 04, 2017
4.234
4.234
4.225
4.189
20,799,094
-0.19(-4.24%)
Dec 01, 2017
4.375
4.393
4.344
4.375
13,305,491
-0.05(-1.20%)
Nov 30, 2017
4.402
4.463
4.393
4.428
18,800,416
-0.01(-0.20%)
Nov 29, 2017
4.446
4.455
4.384
4.437
24,040,230
-0.03(-0.59%)
Nov 28, 2017
4.428
4.481
4.419
4.463
14,518,561
+0.04(+0.80%)
Nov 27, 2017
4.428
4.463
4.419
4.428
10,472,113
-0.06(-1.38%)
Nov 24, 2017
4.508
4.514
4.473
4.490
4,463,087
+0.03(+0.59%)
Nov 22, 2017
4.455
4.472
4.441
4.463
8,368,443
+0.00(+0.00%)
Nov 21, 2017
4.428
4.481
4.424
4.463
17,396,138
+0.04(+0.80%)
Nov 20, 2017
4.428
4.463
4.410
4.428
19,944,962
+0.06(+1.42%)
Nov 17, 2017
4.375
4.393
4.340
4.366
9,184,455
+0.02(+0.41%)
Nov 16, 2017
4.331
4.375
4.313
4.349
16,688,409
+0.07(+1.65%)
Nov 15, 2017
4.287
4.322
4.260
4.278
17,289,228
+0.01(+0.21%)
Nov 14, 2017
4.269
4.278
4.234
4.269
9,756,313
-0.03(-0.62%)
Nov 13, 2017
4.287
4.322
4.278
4.296
11,928,766
-0.04(-1.02%)
Nov 10, 2017
4.340
4.375
4.313
4.340
22,413,396
-0.04(-1.01%)
Nov 09, 2017
4.357
4.393
4.349
4.384
20,945,308
-0.08(-1.78%)
Nov 08, 2017
4.428
4.463
4.419
4.463
18,345,800
+0.00(+0.00%)
Nov 07, 2017
4.375
4.490
4.371
4.463
31,594,958
-0.04(-0.79%)
Nov 06, 2017
4.446
4.543
4.446
4.499
24,274,310
+0.11(+2.41%)
Nov 03, 2017
4.402
4.402
4.340
4.393
11,368,682
-0.05(-1.19%)
Nov 02, 2017
4.410
4.446
4.393
4.446
14,611,321
+0.08(+1.82%)
Nov 01, 2017
4.349
4.419
4.340
4.366
17,651,368
+0.04(+1.02%)
Oct 31, 2017
4.322
4.331
4.287
4.322
17,206,390
+0.06(+1.45%)
Oct 30, 2017
4.269
4.304
4.242
4.260
23,095,578
-0.08(-1.83%)
Oct 27, 2017
4.410
4.419
4.260
4.340
49,567,680
+0.13(+3.15%)
Oct 26, 2017
4.349
4.419
4.198
4.207
85,259,456
-1.14(-21.32%)
Oct 25, 2017
5.303
5.347
5.259
5.347
16,382,419
+0.05(+1.00%)
Oct 24, 2017
5.312
5.321
5.277
5.294
6,561,116
-0.04(-0.66%)
Oct 23, 2017
5.356
5.369
5.321
5.330
9,040,897
-0.04(-0.82%)
Oct 20, 2017
5.321
5.400
5.303
5.374
20,774,312
+0.23(+4.47%)
Oct 19, 2017
5.126
5.188
5.117
5.144
7,341,598
-0.04(-0.68%)
Oct 18, 2017
5.197
5.206
5.162
5.179
5,211,058
+0.03(+0.51%)
Oct 17, 2017
5.171
5.179
5.145
5.153
7,208,127
-0.04(-0.68%)
Oct 16, 2017
5.224
5.241
5.171
5.188
8,125,673
-0.05(-1.01%)
Oct 13, 2017
5.232
5.250
5.215
5.241
12,051,507
+0.09(+1.72%)
Oct 12, 2017
5.144
5.179
5.117
5.153
9,931,795
-0.04(-0.85%)
Oct 11, 2017
5.206
5.206
5.171
5.197
8,714,522
-0.04(-0.68%)
Oct 10, 2017
5.268
5.277
5.188
5.232
15,105,432
+0.00(+0.00%)
Oct 09, 2017
5.241
5.259
5.224
5.232
6,275,246
+0.01(+0.17%)
Oct 06, 2017
5.206
5.232
5.188
5.224
8,091,106
-0.02(-0.34%)
Oct 05, 2017
5.224
5.259
5.215
5.241
7,252,571
+0.01(+0.17%)
Oct 04, 2017
5.241
5.250
5.215
5.232
8,338,276
-0.04(-0.84%)
Oct 03, 2017
5.303
5.303
5.268
5.277
7,642,069
-0.01(-0.17%)
Oct 02, 2017
5.259
5.312
5.245
5.285
12,420,096
+0.00(+0.00%)
Sep 29, 2017
5.224
5.303
5.207
5.285
10,855,548
+0.07(+1.36%)
Sep 28, 2017
5.224
5.232
5.188
5.215
9,043,386
+0.02(+0.34%)
Sep 27, 2017
5.153
5.197
14,261,278
-0.04(-0.68%)
Sep 26, 2017
5.232
5.277
5.215
5.232
13,814,488
-0.01(-0.17%)
Sep 25, 2017
5.294
5.312
5.241
5.241
11,769,345
-0.06(-1.17%)
Sep 22, 2017
5.285
5.347
5.277
5.303
16,013,815
-0.04(-0.83%)
Sep 21, 2017
5.391
5.409
5.338
5.347
18,655,564
-0.11(-2.10%)
Sep 20, 2017
5.515
5.515
5.391
5.462
15,408,071
-0.04(-0.64%)
Sep 19, 2017
5.524
5.533
5.480
5.498
14,836,227
+0.01(+0.16%)
Sep 18, 2017
5.498
5.533
5.462
5.489
16,616,722
+0.04(+0.81%)
Sep 15, 2017
5.471
5.498
5.436
5.445
21,318,786
+0.13(+2.50%)
Sep 14, 2017
5.294
5.312
5.277
5.312
8,964,539
-0.01(-0.17%)
Sep 13, 2017
5.330
5.338
5.303
5.321
8,357,455
-0.06(-1.15%)
Sep 12, 2017
5.400
5.408
5.356
5.383
16,797,406
+0.01(+0.16%)
Sep 11, 2017
5.391
5.418
5.347
5.374
13,151,307
+0.08(+1.50%)
Sep 08, 2017
5.356
5.365
5.285
5.294
19,725,314
-0.18(-3.23%)
Sep 07, 2017
5.524
5.533
5.453
5.471
14,097,822
+0.03(+0.49%)
Sep 06, 2017
5.436
5.453
5.400
5.445
11,289,410
+0.05(+0.98%)
Sep 05, 2017
5.462
5.471
5.365
5.391
17,697,484
-0.11(-1.93%)
Sep 01, 2017
5.533
5.555
5.484
5.498
6,839,857
+0.04(+0.65%)
Aug 31, 2017
5.453
5.480
5.427
5.462
8,831,451
+0.00(+0.00%)
Aug 30, 2017
5.471
5.471
5.427
5.462
8,794,685
-0.02(-0.32%)
Aug 29, 2017
5.427
5.489
5.410
5.480
8,395,213
-0.01(-0.16%)
Aug 28, 2017
5.489
5.515
5.475
5.489
7,748,012
+0.00(+0.00%)
Aug 25, 2017
5.489
5.524
5.471
5.489
10,843,462
+0.04(+0.81%)
Aug 24, 2017
5.471
5.498
5.436
5.445
15,661,205
-0.08(-1.44%)
Aug 23, 2017
5.498
5.524
5.471
5.524
10,345,972
+0.02(+0.32%)
Aug 22, 2017
5.480
5.515
5.471
5.506
5,820,009
+0.07(+1.30%)
Aug 21, 2017
5.453
5.471
5.414
5.436
8,044,509
-0.04(-0.65%)
Aug 18, 2017
5.453
5.489
5.418
5.471
11,432,155
-0.05(-0.96%)
Aug 17, 2017
5.586
5.604
5.506
5.524
12,013,442
-0.10(-1.73%)
Aug 16, 2017
5.612
5.635
5.595
5.621
6,218,022
+0.03(+0.47%)
Aug 15, 2017
5.612
5.612
5.568
5.595
5,789,537
+0.00(+0.00%)
Aug 14, 2017
5.577
5.604
5.568
5.595
7,286,260
+0.06(+1.12%)
Aug 11, 2017
5.515
5.551
5.480
5.533
10,858,954
+0.01(+0.16%)
Aug 10, 2017
5.604
5.630
5.524
5.524
12,966,336
-0.10(-1.73%)
Aug 09, 2017
5.612
5.639
5.595
5.621
8,357,250
-0.07(-1.24%)
Aug 08, 2017
5.745
5.762
5.674
5.692
10,350,261
-0.05(-0.92%)
Aug 07, 2017
5.754
5.772
5.723
5.745
9,504,141
-0.02(-0.31%)
Aug 04, 2017
5.816
5.825
5.763
5.763
8,297,305
-0.02(-0.31%)
Aug 03, 2017
5.789
5.807
5.772
5.780
8,360,684
+0.02(+0.31%)
Aug 02, 2017
5.816
5.825
5.754
5.763
11,289,341
-0.02(-0.31%)
Aug 01, 2017
5.745
5.789
5.710
5.780
21,589,974
+0.13(+2.35%)
Jul 31, 2017
5.639
5.665
5.586
5.648
24,470,650
-0.01(-0.16%)
Jul 28, 2017
5.577
5.665
5.551
5.657
19,556,274
+0.03(+0.47%)
Jul 27, 2017
5.692
5.719
5.546
5.630
30,955,228
+0.18(+3.24%)
Jul 26, 2017
5.462
5.484
5.436
5.453
13,958,668
+0.01(+0.16%)
Jul 25, 2017
5.436
5.471
5.418
5.445
13,939,151
-0.06(-1.12%)
Jul 24, 2017
5.498
5.515
5.471
5.506
8,834,490
+0.03(+0.48%)
Jul 21, 2017
5.489
5.506
5.436
5.480
10,298,669
-0.05(-0.96%)
Jul 20, 2017
5.524
5.551
5.489
5.533
11,207,229
+0.04(+0.64%)
Jul 19, 2017
5.498
5.528
5.471
5.498
9,372,120
+0.07(+1.30%)
Jul 18, 2017
5.427
5.462
5.409
5.427
14,026,536
-0.15(-2.69%)
Jul 17, 2017
5.568
5.599
5.559
5.577
8,121,686
-0.02(-0.32%)
Jul 14, 2017
5.595
5.533
5.595
8,740,892
+0.00(+0.00%)
Jul 13, 2017
5.568
5.595
5.542
5.595
11,734,101
-0.01(-0.16%)
Jul 12, 2017
5.551
5.639
5.551
5.604
13,080,841
+0.09(+1.60%)
Jul 11, 2017
5.480
5.524
5.445
5.515
13,331,989
-0.02(-0.32%)
Jul 10, 2017
5.471
5.551
5.471
5.533
11,788,046
+0.01(+0.16%)
Jul 07, 2017
5.453
5.533
5.445
5.524
13,471,391
+0.10(+1.79%)
Jul 06, 2017
5.409
5.462
5.400
5.427
16,036,713
-0.07(-1.29%)
Jul 05, 2017
5.506
5.515
5.462
5.498
16,297,551
+0.06(+1.14%)
Jul 03, 2017
5.462
5.489
5.436
5.436
7,487,804
-0.01(-0.16%)
Jun 30, 2017
5.453
5.462
5.386
5.445
15,128,067
-0.01(-0.16%)
Jun 29, 2017
5.551
5.559
5.391
5.453
24,473,218
-0.17(-2.99%)
Jun 28, 2017
5.586
5.621
5.551
5.621
18,937,324
+0.07(+1.27%)
Jun 27, 2017
5.559
5.586
5.533
5.551
12,885,029
-0.05(-0.95%)
Jun 26, 2017
5.683
5.710
5.604
5.604
16,044,068
-0.04(-0.78%)
Jun 23, 2017
5.604
5.665
5.595
5.648
11,468,490
+0.01(+0.16%)
Jun 22, 2017
5.648
5.670
5.621
5.639
12,813,974
-0.01(-0.16%)
Jun 21, 2017
5.604
5.648
5.595
5.648
14,799,668
+0.02(+0.31%)
Jun 20, 2017
5.710
5.719
5.630
5.630
15,881,861
-0.08(-1.39%)
Jun 19, 2017
5.674
5.719
5.674
5.710
13,311,501
+0.05(+0.94%)
Jun 16, 2017
5.604
5.665
5.586
5.657
12,564,065
+0.06(+1.11%)
Jun 15, 2017
5.551
5.621
5.542
5.595
16,207,060
-0.04(-0.78%)
Jun 14, 2017
5.727
5.727
5.595
5.639
19,882,108
-0.04(-0.62%)
Jun 13, 2017
5.692
5.710
5.639
5.674
13,839,421
+0.06(+1.10%)
Jun 12, 2017
5.612
5.643
5.542
5.612
22,651,482
-0.04(-0.78%)
Jun 09, 2017
5.745
5.763
5.559
5.657
24,247,012
-0.11(-1.84%)
Jun 08, 2017
5.772
5.780
5.719
5.763
14,796,631
-0.02(-0.31%)
Jun 07, 2017
5.816
5.816
5.736
5.780
19,299,582
+0.07(+1.24%)
Jun 06, 2017
5.683
5.763
5.674
5.710
17,330,764
-0.07(-1.22%)
Jun 05, 2017
5.710
5.780
5.701
5.780
15,541,599
-0.01(-0.15%)
Jun 02, 2017
5.816
5.829
5.772
5.789
16,380,246
+0.05(+0.92%)
Jun 01, 2017
5.692
5.780
5.674
5.736
23,576,700
+0.15(+2.69%)
May 31, 2017
5.657
5.674
5.551
5.586
22,481,024
-0.02(-0.32%)
May 30, 2017
5.639
5.612
5.555
5.604
18,220,638
-0.04(-0.63%)
May 26, 2017
5.648
5.673
5.630
5.639
12,744,307
-0.02(-0.31%)
May 25, 2017
5.630
5.683
5.621
5.657
20,296,340
+0.01(+0.16%)
May 24, 2017
5.683
5.706
5.608
5.648
35,076,304
+0.04(+0.63%)
May 23, 2017
5.698
5.707
5.561
5.613
47,126,220
+0.28(+5.31%)
May 22, 2017
5.329
5.355
5.286
5.329
25,329,576
+0.03(+0.49%)
May 19, 2017
5.304
5.347
5.295
5.304
17,723,260
+0.06(+1.15%)
May 18, 2017
5.226
5.295
5.201
5.244
26,330,326
+0.00(+0.00%)
May 17, 2017
5.338
5.347
5.235
5.244
20,753,330
-0.15(-2.71%)
May 16, 2017
5.389
5.415
5.364
5.389
13,727,647
+0.06(+1.13%)
May 15, 2017
5.347
5.372
5.329
5.329
13,876,621
+0.03(+0.65%)
May 12, 2017
5.295
5.312
5.278
5.295
10,397,856
+0.04(+0.82%)
May 11, 2017
5.269
5.286
5.192
5.252
19,056,172
-0.02(-0.33%)
May 10, 2017
5.226
5.278
5.209
5.269
25,883,224
-0.03(-0.65%)
May 09, 2017
5.269
5.312
5.261
5.304
19,921,530
+0.04(+0.82%)
May 08, 2017
5.218
5.278
5.209
5.261
22,991,732
-0.04(-0.81%)
May 05, 2017
5.244
5.312
5.226
5.304
35,559,004
+0.13(+2.49%)
May 04, 2017
5.123
5.175
5.123
5.175
22,929,300
+0.13(+2.55%)
May 03, 2017
5.029
5.149
5.012
5.046
15,948,498
+0.03(+0.68%)
May 02, 2017
5.012
5.038
4.995
5.012
30,430,966
+0.06(+1.21%)
May 01, 2017
4.926
4.952
4.909
4.952
13,830,905
+0.03(+0.70%)
Apr 28, 2017
4.943
4.960
4.866
4.917
35,891,156
+0.01(+0.17%)
Apr 27, 2017
4.892
4.960
4.797
4.909
72,662,272
+0.30(+6.52%)
Apr 26, 2017
4.634
4.669
4.600
4.608
27,089,798
-0.05(-1.10%)
Apr 25, 2017
4.669
4.681
4.634
4.660
27,510,776
+0.04(+0.93%)
Apr 24, 2017
4.651
4.651
4.591
4.617
31,779,734
+0.14(+3.07%)
Apr 21, 2017
4.497
4.497
4.437
4.480
16,535,046
-0.04(-0.95%)
Apr 20, 2017
4.540
4.574
4.506
4.523
23,930,280
+0.09(+1.93%)
Apr 19, 2017
4.480
4.493
4.441
4.437
13,433,569
-0.05(-1.15%)
Apr 18, 2017
4.497
4.514
4.454
4.488
7,562,349
-0.03(-0.57%)
Apr 17, 2017
4.488
4.540
4.488
4.514
3,643,442
+0.03(+0.77%)
Apr 13, 2017
4.514
4.540
4.480
4.480
8,856,246
-0.05(-1.14%)
Apr 12, 2017
4.540
4.557
4.506
4.531
12,030,558
+0.01(+0.19%)
Apr 11, 2017
4.523
4.548
4.472
4.523
9,548,828
-0.03(-0.75%)
Apr 10, 2017
4.566
4.591
4.544
4.557
7,283,846
+0.03(+0.57%)
Apr 07, 2017
4.514
4.557
4.506
4.531
6,599,037
+0.04(+0.96%)
Apr 06, 2017
4.488
4.540
4.480
4.488
12,394,367
+0.04(+0.97%)
Apr 05, 2017
4.531
4.540
4.445
4.445
16,815,406
-0.15(-3.36%)
Apr 04, 2017
4.548
4.600
4.540
4.600
10,108,801
+0.03(+0.56%)
Apr 03, 2017
4.617
4.617
4.531
4.574
10,378,144
-0.08(-1.66%)
Mar 31, 2017
4.600
4.660
4.591
4.651
10,165,103
+0.08(+1.69%)
Mar 30, 2017
4.574
4.617
4.566
4.574
9,832,130
-0.03(-0.56%)
Mar 29, 2017
4.591
4.617
4.574
4.600
12,364,617
-0.03(-0.74%)
Mar 28, 2017
4.651
4.677
4.608
4.634
16,552,442
-0.05(-1.10%)
Mar 27, 2017
4.651
4.720
4.643
4.686
13,637,038
+0.08(+1.68%)
Mar 24, 2017
4.608
4.643
4.591
4.608
8,982,372
-0.01(-0.19%)
Mar 23, 2017
4.591
4.643
4.574
4.617
8,215,495
-0.01(-0.19%)
Mar 22, 2017
4.591
4.626
4.548
4.626
17,131,372
-0.01(-0.19%)
Mar 21, 2017
4.754
4.772
4.634
4.634
21,357,572
-0.12(-2.53%)
Mar 20, 2017
4.746
4.780
4.720
4.754
21,813,120
+0.07(+1.47%)
Mar 17, 2017
4.711
4.720
4.677
4.686
10,647,201
+0.01(+0.18%)
Mar 16, 2017
4.643
4.703
4.643
4.677
12,242,138
+0.07(+1.49%)
Mar 15, 2017
4.566
4.626
4.548
4.608
9,869,064
+0.03(+0.56%)
Mar 14, 2017
4.583
4.583
4.548
4.583
5,558,055
-0.02(-0.37%)
Mar 13, 2017
4.591
4.608
4.583
4.600
7,891,797
-0.01(-0.19%)
Mar 10, 2017
4.574
4.617
4.566
4.608
11,361,589
+0.08(+1.70%)
Mar 09, 2017
4.514
4.540
4.506
4.531
8,013,091
+0.09(+1.93%)
Mar 08, 2017
4.454
4.480
4.428
4.445
9,886,353
-0.04(-0.96%)
Mar 07, 2017
4.488
4.506
4.471
4.488
9,749,272
-0.04(-0.95%)
Mar 06, 2017
4.540
4.548
4.514
4.531
8,601,762
+0.00(+0.00%)
Mar 03, 2017
4.514
4.540
4.488
4.531
13,984,454
+0.05(+1.15%)
Mar 02, 2017
4.471
4.506
4.463
4.480
22,206,206
-0.03(-0.76%)
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.