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 (%)
Apr 30, 2020
3.460
3.469
3.338
3.357
59,619,196
+0.07(+1.99%)
Apr 29, 2020
3.263
3.328
3.207
3.291
23,597,502
+0.09(+2.93%)
Apr 28, 2020
3.263
3.272
3.178
3.197
27,898,144
-0.05(-1.45%)
Apr 27, 2020
3.197
3.244
3.188
3.244
13,229,077
+0.07(+2.06%)
Apr 24, 2020
3.188
3.197
3.103
3.178
17,479,188
+0.00(+0.00%)
Apr 23, 2020
3.160
3.235
3.150
3.178
24,896,676
+0.01(+0.30%)
Apr 22, 2020
3.188
3.216
3.141
3.169
19,271,350
+0.02(+0.60%)
Apr 21, 2020
3.225
3.235
3.132
3.150
23,936,004
-0.08(-2.33%)
Apr 20, 2020
3.235
3.300
3.207
3.225
17,668,380
-0.04(-1.15%)
Apr 17, 2020
3.300
3.338
3.225
3.263
36,938,004
+0.02(+0.58%)
Apr 16, 2020
3.019
3.450
2.944
3.244
88,877,576
+0.22(+7.12%)
Apr 15, 2020
3.047
3.057
2.972
3.028
25,286,106
-0.13(-4.15%)
Apr 14, 2020
3.141
3.216
3.141
3.160
29,405,276
+0.11(+3.69%)
Apr 13, 2020
3.057
3.066
3.000
3.047
12,535,925
-0.02(-0.61%)
Apr 09, 2020
3.066
3.132
3.038
3.066
22,350,878
+0.03(+0.93%)
Apr 08, 2020
3.010
3.075
2.982
3.038
19,624,838
+0.08(+2.53%)
Apr 07, 2020
3.047
3.075
2.953
2.963
28,993,644
+0.00(+0.00%)
Apr 06, 2020
2.935
2.991
2.907
2.963
24,831,776
+0.18(+6.40%)
Apr 03, 2020
2.803
2.832
2.757
2.785
18,175,860
-0.07(-2.30%)
Apr 02, 2020
2.803
2.888
2.766
2.850
24,759,388
+0.07(+2.36%)
Apr 01, 2020
2.850
2.878
2.785
2.785
23,595,428
-0.12(-4.19%)
Mar 31, 2020
2.897
3.000
2.878
2.907
31,373,226
+0.05(+1.64%)
Mar 30, 2020
2.794
2.869
2.766
2.860
21,824,368
+0.04(+1.33%)
Mar 27, 2020
2.832
2.888
2.757
2.822
33,168,382
-0.13(-4.44%)
Mar 26, 2020
2.860
2.991
2.860
2.953
37,580,764
+0.08(+2.61%)
Mar 25, 2020
2.803
2.953
2.719
2.878
51,955,212
+0.12(+4.42%)
Mar 24, 2020
2.728
2.803
2.682
2.757
50,683,588
+0.27(+10.94%)
Mar 23, 2020
2.616
2.625
2.457
2.485
49,827,212
-0.01(-0.38%)
Mar 20, 2020
2.513
2.625
2.438
2.494
52,874,532
+0.09(+3.91%)
Mar 19, 2020
2.269
2.457
2.231
2.400
42,972,092
+0.12(+5.35%)
Mar 18, 2020
2.353
2.457
2.194
2.278
45,309,224
-0.09(-3.95%)
Mar 17, 2020
2.400
2.457
2.307
2.372
31,427,630
+0.14(+6.30%)
Mar 16, 2020
2.250
2.382
2.231
2.231
29,069,586
-0.34(-13.14%)
Mar 13, 2020
2.644
2.653
2.382
2.569
33,783,144
+0.12(+4.98%)
Mar 12, 2020
2.663
2.747
2.447
2.447
55,181,092
-0.49(-16.61%)
Mar 11, 2020
3.038
3.057
2.878
2.935
44,067,500
-0.18(-5.72%)
Mar 10, 2020
3.178
3.188
3.010
3.113
45,204,740
+0.01(+0.30%)
Mar 09, 2020
3.132
3.235
3.094
3.103
58,216,176
-0.24(-7.28%)
Mar 06, 2020
3.394
3.432
3.291
3.347
42,276,312
-0.08(-2.46%)
Mar 05, 2020
3.525
3.554
3.432
3.432
37,561,336
-0.19(-5.18%)
Mar 04, 2020
3.600
3.619
3.535
3.619
25,419,470
+0.07(+1.85%)
Mar 03, 2020
3.675
3.713
3.497
3.554
48,576,128
-0.13(-3.56%)
Mar 02, 2020
3.666
3.713
3.610
3.685
44,318,952
+0.06(+1.55%)
Feb 28, 2020
3.610
3.647
3.544
3.629
62,436,280
-0.08(-2.27%)
Feb 27, 2020
3.760
3.854
3.694
3.713
66,235,240
-0.18(-4.58%)
Feb 26, 2020
3.741
4.154
3.704
3.891
99,474,288
+0.23(+6.14%)
Feb 25, 2020
3.788
3.788
3.657
3.666
38,339,708
-0.10(-2.74%)
Feb 24, 2020
3.760
3.816
3.750
3.769
38,235,588
-0.13(-3.37%)
Feb 21, 2020
3.882
3.919
3.854
3.900
22,528,566
+0.00(+0.00%)
Feb 20, 2020
3.919
3.929
3.844
3.900
27,260,968
-0.04(-0.95%)
Feb 19, 2020
3.966
3.985
3.938
3.938
28,384,534
-0.05(-1.18%)
Feb 18, 2020
3.975
3.985
3.947
3.985
23,919,430
-0.08(-1.85%)
Feb 14, 2020
4.041
4.060
4.013
4.060
24,563,440
-0.01(-0.23%)
Feb 13, 2020
4.069
4.125
4.050
4.069
32,733,698
-0.07(-1.59%)
Feb 12, 2020
4.154
4.210
4.116
4.135
37,029,636
+0.00(+0.00%)
Feb 11, 2020
4.154
4.247
4.107
4.135
88,227,336
+0.14(+3.52%)
Feb 10, 2020
4.022
4.041
3.910
3.994
67,272,776
-0.10(-2.52%)
Feb 07, 2020
4.013
4.144
3.994
4.097
109,555,800
+0.16(+4.05%)
Feb 06, 2020
3.760
3.957
3.704
3.938
96,179,224
+0.16(+4.22%)
Feb 05, 2020
3.760
3.779
3.694
3.779
29,230,178
+0.07(+1.77%)
Feb 04, 2020
3.675
3.732
3.647
3.713
31,673,790
+0.08(+2.06%)
Feb 03, 2020
3.685
3.685
3.619
3.638
33,732,136
+0.00(+0.00%)
Jan 31, 2020
3.675
3.675
3.619
3.638
27,316,638
-0.08(-2.02%)
Jan 30, 2020
3.638
3.713
3.629
3.713
24,830,654
+0.05(+1.28%)
Jan 29, 2020
3.750
3.769
3.657
3.666
29,571,044
-0.10(-2.74%)
Jan 28, 2020
3.741
3.816
3.732
3.769
25,108,202
+0.08(+2.03%)
Jan 27, 2020
3.694
3.732
3.657
3.694
34,080,196
-0.10(-2.72%)
Jan 24, 2020
3.835
3.835
3.750
3.797
30,975,552
-0.01(-0.25%)
Jan 23, 2020
3.807
3.825
3.769
3.807
28,888,462
-0.03(-0.73%)
Jan 22, 2020
3.844
3.882
3.835
3.835
20,815,828
-0.04(-0.97%)
Jan 21, 2020
3.900
3.910
3.835
3.872
22,660,276
-0.01(-0.24%)
Jan 17, 2020
3.947
3.957
3.863
3.882
30,289,546
-0.06(-1.43%)
Jan 16, 2020
3.872
3.975
3.872
3.938
32,493,460
+0.13(+3.45%)
Jan 15, 2020
3.760
3.844
3.750
3.807
22,541,262
+0.05(+1.25%)
Jan 14, 2020
3.769
3.788
3.741
3.760
24,880,208
-0.05(-1.23%)
Jan 13, 2020
3.844
3.854
3.797
3.807
31,850,598
+0.04(+0.99%)
Jan 10, 2020
3.788
3.816
3.769
3.769
22,665,512
+0.01(+0.25%)
Jan 09, 2020
3.816
3.825
3.750
3.760
26,726,378
-0.01(-0.25%)
Jan 08, 2020
3.769
3.797
3.760
3.769
34,220,228
+0.07(+1.77%)
Jan 07, 2020
3.713
3.760
3.694
3.704
39,140,788
+0.01(+0.25%)
Jan 06, 2020
3.591
3.741
3.582
3.694
63,885,804
+0.12(+3.41%)
Jan 03, 2020
3.591
3.624
3.572
3.572
26,687,906
-0.06(-1.55%)
Jan 02, 2020
3.600
3.647
3.582
3.629
35,313,032
+0.15(+4.31%)
Dec 31, 2019
3.469
3.497
3.460
3.478
15,306,515
+0.02(+0.54%)
Dec 30, 2019
3.422
3.488
3.403
3.460
28,843,340
+0.06(+1.65%)
Dec 27, 2019
3.385
3.403
3.385
3.403
9,966,929
+0.01(+0.28%)
Dec 26, 2019
3.403
3.413
3.394
3.394
9,657,480
-0.01(-0.28%)
Dec 24, 2019
3.394
3.413
3.385
3.403
7,218,744
-0.01(-0.27%)
Dec 23, 2019
3.385
3.413
3.366
3.413
17,443,252
+0.03(+0.83%)
Dec 20, 2019
3.375
3.385
3.347
3.385
23,383,620
+0.02(+0.56%)
Dec 19, 2019
3.385
3.403
3.347
3.366
17,434,098
-0.01(-0.28%)
Dec 18, 2019
3.385
3.394
3.357
3.375
17,172,402
+0.00(+0.00%)
Dec 17, 2019
3.403
3.403
3.375
3.375
18,834,336
+0.01(+0.28%)
Dec 16, 2019
3.357
3.375
3.338
3.366
13,952,659
+0.07(+1.99%)
Dec 13, 2019
3.357
3.394
3.300
3.300
21,822,508
-0.05(-1.40%)
Dec 12, 2019
3.282
3.357
3.272
3.347
24,706,384
+0.09(+2.88%)
Dec 11, 2019
3.235
3.253
3.225
3.253
12,729,671
+0.05(+1.46%)
Dec 10, 2019
3.216
3.235
3.197
3.207
18,787,392
+0.00(+0.00%)
Dec 09, 2019
3.216
3.235
3.197
3.207
16,675,427
-0.06(-1.72%)
Dec 06, 2019
3.263
3.291
3.235
3.263
16,887,998
+0.00(+0.00%)
Dec 05, 2019
3.235
3.291
3.225
3.263
18,287,144
+0.03(+0.87%)
Dec 04, 2019
3.272
3.310
3.216
3.235
35,469,300
-0.02(-0.58%)
Dec 03, 2019
3.282
3.291
3.225
3.253
26,492,590
+0.01(+0.29%)
Dec 02, 2019
3.310
3.319
3.216
3.244
25,241,094
-0.04(-1.14%)
Nov 29, 2019
3.263
3.291
3.253
3.282
7,529,751
+0.04(+1.16%)
Nov 27, 2019
3.216
3.263
3.197
3.244
17,471,296
+0.03(+0.87%)
Nov 26, 2019
3.235
3.244
3.197
3.216
21,886,546
-0.04(-1.15%)
Nov 25, 2019
3.272
3.291
3.225
3.253
21,894,080
+0.04(+1.17%)
Nov 22, 2019
3.188
3.244
3.183
3.216
17,788,488
+0.05(+1.48%)
Nov 21, 2019
3.178
3.188
3.150
3.169
21,837,308
+0.03(+0.90%)
Nov 20, 2019
3.169
3.188
3.141
3.141
19,803,338
-0.08(-2.33%)
Nov 19, 2019
3.253
3.253
3.197
3.216
32,004,340
-0.02(-0.58%)
Nov 18, 2019
3.225
3.272
3.225
3.235
31,011,072
+0.00(+0.00%)
Nov 15, 2019
3.178
3.253
3.169
3.235
30,402,814
+0.08(+2.37%)
Nov 14, 2019
3.169
3.188
3.122
3.160
39,627,180
-0.09(-2.88%)
Nov 13, 2019
3.263
3.282
3.235
3.253
25,457,114
-0.05(-1.42%)
Nov 12, 2019
3.291
3.310
3.263
3.300
27,532,914
-0.01(-0.28%)
Nov 11, 2019
3.282
3.347
3.282
3.310
42,486,932
-0.04(-1.12%)
Nov 08, 2019
3.338
3.352
3.300
3.347
22,226,838
+0.00(+0.00%)
Nov 07, 2019
3.357
3.385
3.319
3.347
27,369,038
-0.02(-0.56%)
Nov 06, 2019
3.366
3.413
3.319
3.366
44,049,248
+0.05(+1.41%)
Nov 05, 2019
3.319
3.347
3.291
3.319
41,161,616
-0.07(-1.94%)
Nov 04, 2019
3.394
3.422
3.375
3.385
26,056,150
-0.05(-1.37%)
Nov 01, 2019
3.413
3.469
3.403
3.432
31,732,378
+0.01(+0.27%)
Oct 31, 2019
3.441
3.450
3.403
3.422
36,689,556
+0.00(+0.00%)
Oct 30, 2019
3.347
3.422
3.338
3.422
57,367,056
+0.09(+2.82%)
Oct 29, 2019
3.310
3.394
3.282
3.328
63,667,040
-0.04(-1.11%)
Oct 28, 2019
3.450
3.469
3.357
3.366
87,711,640
-0.18(-5.03%)
Oct 25, 2019
3.591
3.610
3.516
3.544
89,362,768
-0.11(-3.08%)
Oct 24, 2019
3.835
3.835
3.591
3.657
268,386,128
-1.13(-23.68%)
Oct 23, 2019
4.904
4.913
4.782
4.791
37,346,148
-0.07(-1.35%)
Oct 22, 2019
4.904
4.913
4.857
4.857
19,430,274
-0.02(-0.38%)
Oct 21, 2019
4.922
4.941
4.857
4.876
19,654,106
+0.00(+0.00%)
Oct 18, 2019
4.904
4.908
4.847
4.876
37,062,256
-0.03(-0.57%)
Oct 17, 2019
4.951
4.951
4.829
4.904
38,803,152
+0.13(+2.75%)
Oct 16, 2019
4.763
4.782
4.726
4.772
18,357,200
+0.08(+1.60%)
Oct 15, 2019
4.679
4.735
4.669
4.697
18,479,076
+0.06(+1.21%)
Oct 14, 2019
4.697
4.716
4.641
4.641
28,347,038
-0.07(-1.39%)
Oct 11, 2019
4.791
4.801
4.688
4.707
32,431,396
+0.08(+1.62%)
Oct 10, 2019
4.651
4.669
4.594
4.632
28,002,864
+0.03(+0.61%)
Oct 09, 2019
4.632
4.632
4.585
4.604
20,432,416
+0.01(+0.20%)
Oct 08, 2019
4.641
4.651
4.575
4.594
15,798,390
-0.01(-0.20%)
Oct 07, 2019
4.594
4.651
4.585
4.604
14,972,265
+0.02(+0.41%)
Oct 04, 2019
4.566
4.585
4.538
4.585
14,519,187
+0.05(+1.03%)
Oct 03, 2019
4.510
4.566
4.454
4.538
24,858,892
+0.02(+0.41%)
Oct 02, 2019
4.566
4.566
4.500
4.519
33,423,294
-0.08(-1.83%)
Oct 01, 2019
4.744
4.744
4.566
4.604
57,759,792
-0.14(-2.96%)
Sep 30, 2019
4.744
4.787
4.716
4.744
17,129,718
+0.02(+0.40%)
Sep 27, 2019
4.735
4.772
4.679
4.726
21,571,442
+0.05(+1.00%)
Sep 26, 2019
4.735
4.735
4.660
4.679
17,062,374
-0.08(-1.58%)
Sep 25, 2019
4.735
4.763
4.697
4.754
16,870,892
-0.03(-0.59%)
Sep 24, 2019
4.829
4.838
4.772
4.782
27,716,724
-0.08(-1.54%)
Sep 23, 2019
4.838
4.857
4.819
4.857
18,637,304
-0.10(-2.08%)
Sep 20, 2019
4.922
4.993
4.922
4.960
25,569,410
+0.13(+2.72%)
Sep 19, 2019
4.894
4.922
4.829
4.829
15,134,578
+0.01(+0.19%)
Sep 18, 2019
4.810
4.847
4.801
4.819
12,481,769
-0.01(-0.19%)
Sep 17, 2019
4.744
4.843
4.735
4.829
19,423,568
+0.03(+0.59%)
Sep 16, 2019
4.782
4.819
4.763
4.801
13,883,519
-0.06(-1.16%)
Sep 13, 2019
4.904
4.904
4.838
4.857
9,561,639
-0.06(-1.15%)
Sep 12, 2019
4.819
4.922
4.810
4.913
20,036,716
+0.13(+2.75%)
Sep 11, 2019
4.754
4.801
4.735
4.782
16,402,561
+0.00(+0.00%)
Sep 10, 2019
4.716
4.801
4.688
4.782
20,049,112
+0.08(+1.59%)
Sep 09, 2019
4.716
4.716
4.679
4.707
12,653,213
+0.01(+0.20%)
Sep 06, 2019
4.697
4.735
4.669
4.697
12,727,806
+0.04(+0.80%)
Sep 05, 2019
4.669
4.688
4.641
4.660
15,542,070
+0.06(+1.22%)
Sep 04, 2019
4.604
4.622
4.594
4.604
10,580,177
+0.04(+0.82%)
Sep 03, 2019
4.585
4.613
4.538
4.566
20,881,208
-0.08(-1.81%)
Aug 30, 2019
4.660
4.669
4.632
4.651
10,588,516
+0.04(+0.81%)
Aug 29, 2019
4.594
4.641
4.594
4.613
12,336,423
+0.03(+0.61%)
Aug 28, 2019
4.566
4.622
4.557
4.585
18,202,020
-0.05(-1.01%)
Aug 27, 2019
4.697
4.707
4.604
4.632
20,762,668
-0.06(-1.20%)
Aug 26, 2019
4.707
4.716
4.669
4.688
10,940,005
-0.01(-0.20%)
Aug 23, 2019
4.735
4.782
4.688
4.697
26,177,348
-0.06(-1.18%)
Aug 22, 2019
4.829
4.857
4.735
4.754
27,723,340
-0.09(-1.93%)
Aug 21, 2019
4.876
4.885
4.838
4.847
8,509,476
+0.02(+0.39%)
Aug 20, 2019
4.847
4.866
4.819
4.829
11,143,815
-0.08(-1.53%)
Aug 19, 2019
4.922
4.922
4.885
4.904
9,274,323
+0.06(+1.16%)
Aug 16, 2019
4.810
4.847
4.782
4.847
12,518,228
+0.10(+2.17%)
Aug 15, 2019
4.754
4.782
4.716
4.744
20,153,718
-0.06(-1.17%)
Aug 14, 2019
4.894
4.894
4.791
4.801
27,549,300
-0.20(-3.94%)
Aug 13, 2019
4.932
5.054
4.922
4.997
21,524,698
+0.02(+0.38%)
Aug 12, 2019
5.044
5.044
4.960
4.979
12,771,358
-0.09(-1.85%)
Aug 09, 2019
5.063
5.110
5.026
5.072
23,714,998
+0.01(+0.19%)
Aug 08, 2019
5.044
5.082
5.044
5.063
14,738,200
+0.08(+1.50%)
Aug 07, 2019
4.932
4.997
4.904
4.988
28,104,526
-0.03(-0.56%)
Aug 06, 2019
5.026
5.044
4.988
5.016
21,270,550
+0.06(+1.13%)
Aug 05, 2019
4.997
5.016
4.922
4.960
19,554,256
-0.10(-2.04%)
Aug 02, 2019
5.063
5.082
4.997
5.063
18,775,262
+0.03(+0.56%)
Aug 01, 2019
5.101
5.157
5.016
5.035
24,512,770
-0.04(-0.74%)
Jul 31, 2019
5.129
5.157
5.035
5.072
19,006,378
-0.06(-1.10%)
Jul 30, 2019
5.204
5.222
5.110
5.129
43,269,004
-0.17(-3.19%)
Jul 29, 2019
5.307
5.335
5.260
5.297
21,137,504
-0.01(-0.25%)
Jul 26, 2019
5.283
5.329
5.227
5.311
40,957,512
+0.02(+0.35%)
Jul 25, 2019
5.153
5.357
5.116
5.292
99,554,448
+0.46(+9.41%)
Jul 24, 2019
4.828
4.846
4.763
4.837
19,454,654
+0.04(+0.77%)
Jul 23, 2019
4.800
4.809
4.763
4.800
15,575,313
+0.05(+0.98%)
Jul 22, 2019
4.800
4.809
4.744
4.753
29,860,174
-0.02(-0.39%)
Jul 19, 2019
4.791
4.828
4.763
4.772
30,387,570
+0.00(+0.00%)
Jul 18, 2019
4.791
4.809
4.735
4.772
28,970,244
-0.02(-0.39%)
Jul 17, 2019
4.744
4.828
4.735
4.791
45,045,600
+0.04(+0.78%)
Jul 16, 2019
4.781
4.837
4.744
4.753
20,542,480
+0.02(+0.39%)
Jul 15, 2019
4.744
4.753
4.707
4.735
20,130,312
+0.00(+0.00%)
Jul 12, 2019
4.726
4.735
4.698
4.735
21,971,190
+0.04(+0.79%)
Jul 11, 2019
4.716
4.735
4.689
4.698
24,239,222
+0.00(+0.00%)
Jul 10, 2019
4.698
4.716
4.670
4.698
12,324,135
+0.03(+0.60%)
Jul 09, 2019
4.651
4.684
4.624
4.670
17,699,308
-0.01(-0.20%)
Jul 08, 2019
4.661
4.693
4.651
4.679
9,741,582
-0.02(-0.40%)
Jul 05, 2019
4.726
4.726
4.661
4.698
8,739,296
-0.06(-1.17%)
Jul 03, 2019
4.735
4.753
4.726
4.753
8,424,351
+0.06(+1.19%)
Jul 02, 2019
4.689
4.707
4.670
4.698
14,220,678
+0.03(+0.60%)
Jul 01, 2019
4.679
4.679
4.642
4.670
16,430,955
+0.02(+0.40%)
Jun 28, 2019
4.651
4.670
4.633
4.651
16,054,984
+0.04(+0.80%)
Jun 27, 2019
4.651
4.661
4.577
4.614
33,354,702
-0.05(-1.00%)
Jun 26, 2019
4.689
4.707
4.651
4.661
15,390,671
+0.03(+0.60%)
Jun 25, 2019
4.651
4.716
4.633
4.633
24,939,038
-0.05(-0.99%)
Jun 24, 2019
4.726
4.735
4.679
4.679
21,327,636
-0.11(-2.33%)
Jun 21, 2019
4.763
4.809
4.753
4.791
13,860,277
-0.01(-0.19%)
Jun 20, 2019
4.763
4.818
4.744
4.800
18,457,898
+0.12(+2.58%)
Jun 19, 2019
4.698
4.707
4.651
4.679
13,667,891
+0.03(+0.60%)
Jun 18, 2019
4.679
4.698
4.633
4.651
16,518,978
+0.04(+0.80%)
Jun 17, 2019
4.633
4.661
4.605
4.614
13,516,331
+0.02(+0.40%)
Jun 14, 2019
4.624
4.642
4.596
4.596
19,008,186
-0.12(-2.56%)
Jun 13, 2019
4.735
4.735
4.679
4.716
14,763,664
-0.02(-0.39%)
Jun 12, 2019
4.753
4.763
4.716
4.735
13,965,586
-0.06(-1.16%)
Jun 11, 2019
4.744
4.818
4.726
4.791
28,882,414
+0.17(+3.61%)
Jun 10, 2019
4.689
4.707
4.605
4.624
27,725,094
-0.09(-1.97%)
Jun 07, 2019
4.689
4.735
4.675
4.716
17,584,686
+0.06(+1.20%)
Jun 06, 2019
4.670
4.689
4.642
4.661
16,697,866
-0.03(-0.59%)
Jun 05, 2019
4.707
4.707
4.633
4.689
17,021,732
+0.02(+0.40%)
Jun 04, 2019
4.707
4.726
4.670
4.670
24,474,762
+0.04(+0.80%)
Jun 03, 2019
4.642
4.679
4.605
4.633
26,781,588
-0.06(-1.19%)
May 31, 2019
4.661
4.712
4.637
4.689
17,427,536
-0.04(-0.79%)
May 30, 2019
4.679
4.781
4.670
4.726
26,417,242
+0.05(+0.99%)
May 29, 2019
4.586
4.689
4.577
4.679
25,576,946
+0.03(+0.60%)
May 28, 2019
4.716
4.744
4.642
4.651
21,039,912
-0.10(-2.15%)
May 24, 2019
4.753
4.781
4.670
4.753
22,766,524
+0.14(+3.02%)
May 23, 2019
4.624
4.642
4.596
4.614
17,993,022
-0.14(-2.93%)
May 22, 2019
4.744
4.791
4.735
4.753
22,383,798
+0.07(+1.51%)
May 21, 2019
4.747
4.747
4.674
4.683
27,065,008
+0.02(+0.39%)
May 20, 2019
4.655
4.701
4.591
4.664
46,788,872
+0.13(+2.83%)
May 17, 2019
4.545
4.609
4.522
4.536
37,934,708
-0.02(-0.40%)
May 16, 2019
4.499
4.591
4.490
4.554
81,869,256
+0.17(+3.98%)
May 15, 2019
4.334
4.407
4.325
4.380
23,109,012
+0.00(+0.00%)
May 14, 2019
4.435
4.453
4.371
4.380
35,865,616
-0.05(-1.04%)
May 13, 2019
4.407
4.462
4.407
4.426
26,090,290
-0.10(-2.23%)
May 10, 2019
4.508
4.554
4.462
4.527
24,805,668
-0.02(-0.40%)
May 09, 2019
4.518
4.563
4.499
4.545
32,073,662
-0.03(-0.60%)
May 08, 2019
4.582
4.628
4.573
4.573
24,028,694
-0.06(-1.19%)
May 07, 2019
4.655
4.683
4.573
4.628
43,500,632
-0.09(-1.95%)
May 06, 2019
4.646
4.738
4.637
4.720
30,704,320
-0.04(-0.77%)
May 03, 2019
4.720
4.784
4.710
4.756
31,260,190
-0.01(-0.19%)
May 02, 2019
4.784
4.793
4.729
4.765
31,985,140
-0.03(-0.57%)
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.