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
Novo Nordisk A/S ADR
(NY:
NVO
)
139.92
+4.30 (+3.17%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 4, 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 (%)
Apr 29, 2005
1.920
1.920
1.887
1.911
1,707,859
-0.03(-1.45%)
Apr 28, 2005
1.988
1.988
1.936
1.940
5,333,736
-0.27(-12.39%)
Apr 27, 2005
2.213
2.222
2.201
2.214
369,770
-0.02(-0.93%)
Apr 26, 2005
2.226
2.239
2.224
2.235
1,383,313
+0.01(+0.64%)
Apr 25, 2005
2.237
2.252
2.220
2.220
827,327
-0.01(-0.56%)
Apr 22, 2005
2.249
2.257
2.228
2.233
688,996
-0.02(-0.74%)
Apr 21, 2005
2.246
2.259
2.244
2.249
417,654
+0.02(+0.98%)
Apr 20, 2005
2.233
2.244
2.225
2.228
436,275
+0.01(+0.59%)
Apr 19, 2005
2.199
2.224
2.198
2.214
1,119,951
-0.00(-0.15%)
Apr 18, 2005
2.193
2.218
2.190
2.218
1,250,302
+0.03(+1.20%)
Apr 15, 2005
2.197
2.216
2.192
2.192
699,637
-0.01(-0.27%)
Apr 14, 2005
2.167
2.202
2.161
2.198
510,761
+0.02(+0.74%)
Apr 13, 2005
2.176
2.188
2.164
2.181
686,336
+0.01(+0.55%)
Apr 12, 2005
2.175
2.175
2.161
2.169
513,421
-0.01(-0.24%)
Apr 11, 2005
2.177
2.188
2.175
2.175
255,380
+0.01(+0.26%)
Apr 08, 2005
2.155
2.179
2.154
2.169
324,546
+0.01(+0.54%)
Apr 07, 2005
2.164
2.171
2.156
2.157
494,800
+0.01(+0.53%)
Apr 06, 2005
2.130
2.163
2.130
2.146
492,140
+0.02(+1.04%)
Apr 05, 2005
2.096
2.125
2.093
2.124
452,236
+0.03(+1.60%)
Apr 04, 2005
2.075
2.105
2.075
2.090
569,286
-0.01(-0.25%)
Apr 01, 2005
2.096
2.105
2.086
2.096
516,082
-0.00(-0.13%)
Mar 31, 2005
2.101
2.110
2.090
2.098
550,665
+0.01(+0.34%)
Mar 30, 2005
2.098
2.099
2.088
2.091
651,753
-0.00(-0.23%)
Mar 29, 2005
2.094
2.114
2.094
2.096
1,574,848
-0.02(-0.87%)
Mar 28, 2005
2.120
2.120
2.106
2.114
891,172
-0.01(-0.58%)
Mar 24, 2005
2.128
2.143
2.124
2.127
433,615
+0.01(+0.25%)
Mar 23, 2005
2.136
2.140
2.116
2.122
915,114
-0.03(-1.52%)
Mar 22, 2005
2.162
2.162
2.147
2.154
1,072,067
-0.00(-0.16%)
Mar 21, 2005
2.160
2.161
2.115
2.158
1,018,863
-0.03(-1.39%)
Mar 18, 2005
2.176
2.188
2.161
2.188
622,490
-0.01(-0.56%)
Mar 17, 2005
2.193
2.206
2.188
2.201
2,117,533
-0.00(-0.03%)
Mar 16, 2005
2.184
2.208
2.180
2.201
1,580,169
+0.04(+1.84%)
Mar 15, 2005
2.162
2.174
2.151
2.161
577,267
+0.02(+0.74%)
Mar 14, 2005
2.133
2.154
2.130
2.146
774,123
+0.01(+0.30%)
Mar 11, 2005
2.134
2.152
2.131
2.139
673,035
+0.00(+0.14%)
Mar 10, 2005
2.131
2.142
2.124
2.136
558,645
-0.02(-0.70%)
Mar 09, 2005
2.140
2.156
2.140
2.151
399,032
-0.01(-0.26%)
Mar 08, 2005
2.147
2.160
2.137
2.157
665,054
+0.00(+0.10%)
Mar 07, 2005
2.137
2.159
2.133
2.155
553,325
-0.01(-0.64%)
Mar 04, 2005
2.128
2.173
2.128
2.169
824,667
+0.03(+1.41%)
Mar 03, 2005
2.131
2.139
2.122
2.139
2,335,670
+0.01(+0.34%)
Mar 02, 2005
2.113
2.133
2.107
2.131
3,503,506
-0.02(-0.80%)
Mar 01, 2005
2.120
2.150
2.120
2.149
675,695
+0.04(+1.98%)
Feb 28, 2005
2.099
2.114
2.099
2.107
4,897,460
-0.02(-0.95%)
Feb 25, 2005
2.115
2.132
2.107
2.127
470,858
+0.00(+0.07%)
Feb 24, 2005
2.123
2.128
2.110
2.126
845,949
-0.02(-0.96%)
Feb 23, 2005
2.143
2.146
2.134
2.146
633,131
+0.00(+0.09%)
Feb 22, 2005
2.112
2.164
2.112
2.145
2,678,838
+0.08(+3.80%)
Feb 18, 2005
2.076
2.076
2.064
2.066
4,610,156
-0.03(-1.58%)
Feb 17, 2005
2.086
2.103
2.086
2.099
2,548,488
+0.01(+0.69%)
Feb 16, 2005
2.077
2.088
2.066
2.085
710,278
-0.01(-0.48%)
Feb 15, 2005
2.069
2.100
2.069
2.095
715,598
+0.02(+0.91%)
Feb 14, 2005
2.066
2.079
2.056
2.076
409,673
+0.01(+0.53%)
Feb 11, 2005
2.061
2.076
2.053
2.065
1,244,981
+0.01(+0.42%)
Feb 10, 2005
2.051
2.066
2.049
2.057
694,316
+0.02(+1.18%)
Feb 09, 2005
2.021
2.041
2.016
2.033
1,138,573
+0.03(+1.50%)
Feb 08, 2005
1.966
2.011
1.966
2.002
1,072,067
+0.03(+1.76%)
Feb 07, 2005
1.966
1.974
1.959
1.968
1,021,523
+0.01(+0.58%)
Feb 04, 2005
1.970
1.975
1.948
1.957
984,280
-0.01(-0.61%)
Feb 03, 2005
1.975
1.985
1.961
1.969
534,703
-0.03(-1.69%)
Feb 02, 2005
2.004
2.004
1.993
2.002
1,428,536
+0.00(+0.15%)
Feb 01, 2005
1.991
2.004
1.985
1.999
627,811
-0.01(-0.49%)
Jan 31, 2005
1.987
2.019
1.987
2.009
1,391,293
+0.05(+2.65%)
Jan 28, 2005
1.951
1.967
1.951
1.957
1,237,001
+0.07(+3.70%)
Jan 27, 2005
1.889
1.889
1.868
1.887
726,239
+0.00(+0.00%)
Jan 26, 2005
1.904
1.904
1.883
1.887
851,269
+0.00(+0.00%)
Jan 25, 2005
1.892
1.896
1.878
1.887
1,904,715
+0.00(+0.10%)
Jan 24, 2005
1.883
1.894
1.883
1.886
1,636,033
+0.02(+0.84%)
Jan 21, 2005
1.850
1.870
1.850
1.870
526,723
+0.01(+0.65%)
Jan 20, 2005
1.863
1.864
1.853
1.858
4,136,638
-0.03(-1.81%)
Jan 19, 2005
1.902
1.902
1.884
1.892
1,529,625
+0.00(+0.14%)
Jan 18, 2005
1.902
1.906
1.886
1.889
1,346,070
-0.06(-3.05%)
Jan 14, 2005
1.934
1.950
1.934
1.949
438,935
+0.00(+0.06%)
Jan 13, 2005
1.940
1.953
1.935
1.948
649,093
-0.01(-0.42%)
Jan 12, 2005
1.938
1.958
1.934
1.956
1,636,033
+0.03(+1.34%)
Jan 11, 2005
1.934
1.939
1.923
1.930
4,075,453
-0.03(-1.48%)
Jan 10, 2005
1.965
1.975
1.959
1.959
806,045
-0.01(-0.36%)
Jan 07, 2005
1.983
1.991
1.961
1.966
430,955
+0.01(+0.46%)
Jan 06, 2005
1.962
1.972
1.956
1.957
324,546
+0.05(+2.58%)
Jan 05, 2005
1.921
1.937
1.906
1.908
1,968,560
-0.02(-0.98%)
Jan 04, 2005
1.958
1.958
1.917
1.927
875,211
-0.07(-3.30%)
Jan 03, 2005
2.027
2.027
1.987
1.992
617,170
-0.05(-2.32%)
Dec 31, 2004
2.056
2.057
2.035
2.040
178,234
-0.02(-0.80%)
Dec 30, 2004
2.058
2.064
2.037
2.056
218,137
+0.01(+0.50%)
Dec 29, 2004
2.049
2.052
2.045
2.046
172,914
-0.01(-0.49%)
Dec 28, 2004
2.060
2.060
2.052
2.056
156,952
+0.00(+0.00%)
Dec 27, 2004
2.051
2.064
2.051
2.056
207,496
+0.01(+0.46%)
Dec 23, 2004
2.028
2.048
2.028
2.047
345,828
+0.02(+0.95%)
Dec 22, 2004
2.026
2.034
2.026
2.028
393,712
-0.01(-0.66%)
Dec 21, 2004
2.028
2.045
2.028
2.041
353,808
+0.00(+0.09%)
Dec 20, 2004
2.035
2.044
2.027
2.039
428,295
+0.01(+0.67%)
Dec 17, 2004
2.011
2.030
1.999
2.026
407,013
+0.01(+0.71%)
Dec 16, 2004
2.017
2.025
2.005
2.011
2,003,143
-0.03(-1.55%)
Dec 15, 2004
2.021
2.048
2.021
2.043
255,380
+0.03(+1.59%)
Dec 14, 2004
1.992
2.016
1.992
2.011
377,750
+0.00(+0.04%)
Dec 13, 2004
1.980
2.019
1.980
2.010
228,778
+0.03(+1.77%)
Dec 10, 2004
1.968
1.979
1.961
1.975
226,118
-0.01(-0.66%)
Dec 09, 2004
1.982
1.993
1.966
1.989
550,665
-0.02(-1.10%)
Dec 08, 2004
2.000
2.015
1.993
2.011
508,101
-0.00(-0.13%)
Dec 07, 2004
2.026
2.037
2.013
2.013
2,511,245
-0.02(-1.09%)
Dec 06, 2004
2.029
2.045
2.024
2.036
473,518
+0.00(+0.00%)
Dec 03, 2004
2.026
2.038
2.017
2.036
603,869
+0.04(+1.79%)
Dec 02, 2004
2.024
2.024
1.996
2.000
449,576
-0.02(-0.97%)
Dec 01, 2004
2.000
2.020
2.000
2.019
319,226
+0.03(+1.26%)
Nov 30, 2004
2.019
2.022
1.993
1.994
276,662
-0.03(-1.34%)
Nov 29, 2004
2.027
2.039
2.016
2.021
385,731
+0.02(+0.84%)
Nov 26, 2004
2.004
2.014
2.004
2.004
180,894
-0.00(-0.21%)
Nov 24, 2004
2.002
2.010
1.991
2.008
542,684
+0.03(+1.35%)
Nov 23, 2004
1.981
1.993
1.979
1.982
478,839
-0.01(-0.38%)
Nov 22, 2004
1.974
1.996
1.974
1.989
606,529
+0.03(+1.44%)
Nov 19, 2004
1.986
1.989
1.959
1.961
563,966
+0.01(+0.52%)
Nov 18, 2004
1.953
1.962
1.948
1.951
231,438
-0.01(-0.29%)
Nov 17, 2004
1.962
1.980
1.956
1.957
361,789
+0.04(+1.84%)
Nov 16, 2004
1.933
1.936
1.921
1.921
417,654
-0.04(-2.07%)
Nov 15, 2004
1.964
1.966
1.956
1.962
321,886
-0.01(-0.72%)
Nov 12, 2004
1.962
1.978
1.961
1.976
601,209
-0.01(-0.74%)
Nov 11, 2004
1.971
2.002
1.971
1.991
396,372
+0.01(+0.61%)
Nov 10, 2004
1.990
1.990
1.961
1.979
446,916
-0.00(-0.11%)
Nov 09, 2004
1.978
1.990
1.970
1.981
228,778
-0.02(-0.79%)
Nov 08, 2004
1.998
2.007
1.995
1.997
289,963
-0.00(-0.21%)
Nov 05, 2004
1.983
2.002
1.981
2.001
553,325
+0.04(+2.03%)
Nov 04, 2004
1.960
1.969
1.946
1.961
917,775
+0.05(+2.50%)
Nov 03, 2004
1.911
1.916
1.899
1.913
571,946
+0.01(+0.51%)
Nov 02, 2004
1.889
1.915
1.889
1.904
758,161
+0.03(+1.77%)
Nov 01, 2004
1.877
1.878
1.870
1.871
1,867,472
-0.01(-0.38%)
Oct 29, 2004
1.861
1.879
1.857
1.878
1,441,837
-0.02(-1.09%)
Oct 28, 2004
1.916
1.916
1.885
1.898
1,271,583
-0.05(-2.53%)
Oct 27, 2004
1.962
1.966
1.946
1.948
1,162,515
-0.02(-0.94%)
Oct 26, 2004
1.970
1.974
1.964
1.966
313,905
-0.03(-1.27%)
Oct 25, 2004
1.990
2.002
1.979
1.991
579,927
+0.00(+0.17%)
Oct 22, 2004
2.001
2.005
1.988
1.988
186,215
-0.02(-0.77%)
Oct 21, 2004
1.992
2.005
1.985
2.003
300,604
-0.00(-0.07%)
Oct 20, 2004
1.992
2.017
1.992
2.005
529,383
+0.01(+0.62%)
Oct 19, 2004
1.999
2.013
1.992
1.992
308,585
+0.00(+0.00%)
Oct 18, 2004
2.005
2.005
1.990
1.992
242,079
-0.03(-1.40%)
Oct 15, 2004
2.005
2.026
2.005
2.021
409,673
+0.03(+1.63%)
Oct 14, 2004
1.969
2.010
1.968
1.988
369,770
+0.01(+0.61%)
Oct 13, 2004
1.963
1.979
1.955
1.976
228,778
+0.00(+0.10%)
Oct 12, 2004
1.969
1.978
1.962
1.974
819,346
+0.00(+0.23%)
Oct 11, 2004
1.972
1.979
1.968
1.970
266,021
-0.01(-0.38%)
Oct 08, 2004
1.982
1.987
1.971
1.977
688,996
+0.03(+1.43%)
Oct 07, 2004
1.996
2.002
1.947
1.949
973,639
-0.05(-2.68%)
Oct 06, 2004
2.014
2.014
1.998
2.003
675,695
-0.03(-1.55%)
Oct 05, 2004
2.030
2.054
2.030
2.035
369,770
+0.00(+0.06%)
Oct 04, 2004
2.044
2.046
2.030
2.034
4,253,687
-0.02(-0.77%)
Oct 01, 2004
2.067
2.067
2.046
2.049
1,947,279
-0.01(-0.46%)
Sep 30, 2004
2.057
2.064
2.043
2.059
319,226
-0.01(-0.42%)
Sep 29, 2004
2.064
2.078
2.064
2.067
521,402
+0.04(+2.08%)
Sep 28, 2004
2.021
2.030
2.021
2.025
361,789
+0.01(+0.35%)
Sep 27, 2004
2.003
2.021
2.003
2.018
260,701
+0.01(+0.41%)
Sep 24, 2004
2.008
2.025
2.006
2.010
196,856
+0.01(+0.60%)
Sep 23, 2004
2.007
2.010
1.992
1.998
274,002
+0.01(+0.57%)
Sep 22, 2004
2.011
2.011
1.982
1.987
726,239
-0.03(-1.67%)
Sep 21, 2004
1.997
2.021
1.995
2.021
1,364,691
+0.04(+2.26%)
Sep 20, 2004
1.980
1.989
1.974
1.976
369,770
+0.02(+0.84%)
Sep 17, 2004
1.971
1.973
1.956
1.959
284,643
-0.01(-0.38%)
Sep 16, 2004
1.977
1.977
1.965
1.967
414,993
-0.00(-0.04%)
Sep 15, 2004
1.987
1.987
1.952
1.968
1,226,360
-0.06(-2.97%)
Sep 14, 2004
2.026
2.030
2.021
2.028
281,983
-0.00(-0.11%)
Sep 13, 2004
2.024
2.037
2.019
2.030
691,656
-0.02(-0.74%)
Sep 10, 2004
2.038
2.048
2.038
2.045
385,731
+0.02(+1.23%)
Sep 09, 2004
2.022
2.028
2.005
2.020
1,101,330
+0.01(+0.26%)
Sep 08, 2004
1.996
2.015
1.994
2.015
1,048,125
+0.01(+0.66%)
Sep 07, 2004
2.004
2.018
2.000
2.002
287,303
+0.01(+0.47%)
Sep 03, 2004
2.024
2.025
1.990
1.992
1,173,155
-0.06(-2.89%)
Sep 02, 2004
2.019
2.052
2.019
2.052
289,963
+0.05(+2.34%)
Sep 01, 2004
2.012
2.015
2.002
2.005
146,311
-0.01(-0.50%)
Aug 31, 2004
1.987
2.021
1.987
2.015
300,604
+0.03(+1.52%)
Aug 30, 2004
1.969
1.992
1.965
1.985
484,159
+0.02(+0.78%)
Aug 27, 2004
1.962
1.971
1.962
1.969
175,574
-0.01(-0.53%)
Aug 26, 2004
1.966
1.981
1.955
1.980
252,720
-0.00(-0.17%)
Aug 25, 2004
1.957
1.984
1.953
1.983
579,927
+0.03(+1.62%)
Aug 24, 2004
1.951
1.962
1.948
1.952
494,800
-0.03(-1.54%)
Aug 23, 2004
1.988
1.992
1.982
1.982
428,295
-0.02(-1.24%)
Aug 20, 2004
2.010
2.011
2.000
2.007
327,206
-0.01(-0.67%)
Aug 19, 2004
2.011
2.029
2.007
2.021
175,574
+0.00(+0.19%)
Aug 18, 2004
2.002
2.017
1.993
2.017
806,045
-0.01(-0.48%)
Aug 17, 2004
2.020
2.033
2.018
2.027
1,002,901
+0.01(+0.48%)
Aug 16, 2004
2.018
2.027
2.017
2.017
287,303
+0.02(+0.79%)
Aug 13, 2004
2.012
2.017
1.998
2.001
441,596
+0.03(+1.74%)
Aug 12, 2004
1.985
1.995
1.965
1.967
441,596
-0.01(-0.61%)
Aug 11, 2004
1.951
1.989
1.951
1.979
4,173,881
+0.05(+2.39%)
Aug 10, 2004
1.928
1.940
1.925
1.933
542,684
+0.03(+1.80%)
Aug 09, 2004
1.891
1.899
1.883
1.898
359,129
+0.02(+1.14%)
Aug 06, 2004
1.908
1.910
1.876
1.877
550,665
+0.01(+0.58%)
Aug 05, 2004
1.875
1.883
1.861
1.866
391,051
-0.01(-0.62%)
Aug 04, 2004
1.872
1.883
1.865
1.878
218,137
-0.01(-0.72%)
Aug 03, 2004
1.884
1.906
1.884
1.891
255,380
+0.01(+0.40%)
Aug 02, 2004
1.893
1.894
1.881
1.884
226,118
-0.04(-1.98%)
Jul 30, 2004
1.891
1.924
1.891
1.922
752,841
+0.07(+3.52%)
Jul 29, 2004
1.860
1.861
1.852
1.856
542,684
-0.01(-0.52%)
Jul 28, 2004
1.878
1.878
1.845
1.866
1,170,495
-0.02(-0.98%)
Jul 27, 2004
1.882
1.896
1.861
1.884
521,402
-0.00(-0.14%)
Jul 26, 2004
1.906
1.906
1.875
1.887
428,295
-0.03(-1.38%)
Jul 23, 2004
1.925
1.925
1.913
1.913
994,921
-0.03(-1.55%)
Jul 22, 2004
1.936
1.944
1.921
1.943
606,529
-0.00(-0.06%)
Jul 21, 2004
1.942
1.955
1.923
1.945
1,526,964
+0.00(+0.10%)
Jul 20, 2004
1.957
1.957
1.942
1.943
1,702,539
-0.01(-0.62%)
Jul 19, 2004
1.964
1.964
1.951
1.955
489,480
-0.02(-0.84%)
Jul 16, 2004
1.974
1.977
1.969
1.971
194,195
+0.02(+1.16%)
Jul 15, 2004
1.955
1.955
1.943
1.949
210,157
-0.01(-0.59%)
Jul 14, 2004
1.971
1.985
1.960
1.960
497,460
-0.00(-0.15%)
Jul 13, 2004
1.961
1.964
1.939
1.963
646,432
-0.02(-1.15%)
Jul 12, 2004
1.996
1.996
1.975
1.986
806,045
-0.01(-0.40%)
Jul 09, 2004
2.003
2.003
1.980
1.994
364,449
-0.02(-1.23%)
Jul 08, 2004
2.019
2.030
2.010
2.019
436,275
-0.01(-0.35%)
Jul 07, 2004
2.039
2.040
2.021
2.026
1,064,087
-0.04(-2.02%)
Jul 06, 2004
2.055
2.077
2.045
2.068
633,131
+0.01(+0.60%)
Jul 02, 2004
2.015
2.061
2.011
2.055
1,032,164
+0.10(+5.05%)
Jul 01, 2004
1.985
1.985
1.951
1.957
454,897
+0.00(+0.21%)
Jun 30, 2004
1.947
1.958
1.928
1.952
332,527
+0.02(+1.05%)
Jun 29, 2004
1.923
1.943
1.923
1.932
6,294,074
+0.02(+0.84%)
Jun 28, 2004
1.927
1.927
1.901
1.916
625,151
-0.03(-1.74%)
Jun 25, 2004
1.964
1.964
1.940
1.950
1,814,268
-0.03(-1.74%)
Jun 24, 2004
1.992
2.003
1.983
1.984
385,731
-0.01(-0.40%)
Jun 23, 2004
1.981
2.003
1.969
1.992
2,920,918
-0.01(-0.58%)
Jun 22, 2004
1.944
2.010
1.942
2.004
7,839,660
+0.15(+8.13%)
Jun 21, 2004
1.872
1.872
1.853
1.853
266,021
-0.01(-0.40%)
Jun 18, 2004
1.865
1.874
1.855
1.861
837,968
+0.01(+0.41%)
Jun 17, 2004
1.828
1.863
1.828
1.853
561,305
+0.03(+1.52%)
Jun 16, 2004
1.819
1.829
1.813
1.825
327,206
+0.03(+1.46%)
Jun 15, 2004
1.802
1.806
1.793
1.799
598,548
+0.04(+2.11%)
Jun 14, 2004
1.771
1.777
1.761
1.762
433,615
-0.02(-1.01%)
Jun 10, 2004
1.773
1.780
1.768
1.780
170,253
+0.01(+0.34%)
Jun 09, 2004
1.787
1.787
1.768
1.774
236,759
-0.03(-1.46%)
Jun 08, 2004
1.813
1.815
1.798
1.800
681,015
-0.03(-1.88%)
Jun 07, 2004
1.807
1.836
1.807
1.835
489,480
+0.04(+2.07%)
Jun 04, 2004
1.787
1.798
1.786
1.798
534,703
+0.05(+3.02%)
Jun 03, 2004
1.757
1.760
1.743
1.745
1,918,016
-0.02(-1.02%)
Jun 02, 2004
1.763
1.769
1.759
1.763
1,157,194
+0.02(+1.08%)
Jun 01, 2004
1.734
1.745
1.728
1.744
3,375,815
+0.01(+0.54%)
May 28, 2004
1.741
1.742
1.718
1.735
1,284,885
-0.03(-1.98%)
May 27, 2004
1.748
1.772
1.746
1.770
917,775
+0.05(+2.68%)
May 26, 2004
1.715
1.732
1.710
1.724
399,032
-0.01(-0.63%)
May 25, 2004
1.701
1.739
1.701
1.734
665,054
+0.03(+1.72%)
May 24, 2004
1.716
1.716
1.699
1.705
313,905
-0.02(-1.39%)
May 21, 2004
1.735
1.735
1.715
1.729
148,972
+0.03(+1.88%)
May 20, 2004
1.719
1.719
1.693
1.697
268,681
-0.02(-1.05%)
May 19, 2004
1.725
1.728
1.715
1.715
220,798
+0.01(+0.73%)
May 18, 2004
1.686
1.707
1.686
1.703
178,234
+0.02(+1.03%)
May 17, 2004
1.681
1.688
1.671
1.686
266,021
+0.00(+0.02%)
May 14, 2004
1.692
1.692
1.677
1.685
274,002
+0.00(+0.04%)
May 13, 2004
1.677
1.698
1.677
1.684
329,866
-0.01(-0.38%)
May 12, 2004
1.707
1.707
1.669
1.691
782,103
-0.00(-0.18%)
May 11, 2004
1.692
1.697
1.688
1.694
271,342
+0.01(+0.87%)
May 10, 2004
1.711
1.712
1.677
1.679
457,557
-0.05(-2.91%)
May 07, 2004
1.756
1.766
1.730
1.730
643,772
-0.03(-1.52%)
May 06, 2004
1.781
1.781
1.744
1.756
1,167,835
-0.05(-2.56%)
May 05, 2004
1.804
1.804
1.796
1.802
231,438
+0.01(+0.29%)
May 04, 2004
1.804
1.809
1.785
1.797
356,469
+0.01(+0.82%)
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.