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
+0.030 (+0.77%)
Official Closing Price
Updated: 7:00 PM EDT, May 17, 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, 2014
5.531
5.628
5.512
5.598
35,412,040
+0.05(+0.94%)
Apr 29, 2014
5.493
5.583
5.352
5.546
88,802,896
+0.30(+5.69%)
Apr 28, 2014
5.381
5.389
5.225
5.247
56,249,192
-0.18(-3.30%)
Apr 25, 2014
5.538
5.549
5.374
5.426
17,297,040
-0.02(-0.41%)
Apr 24, 2014
5.441
5.471
5.374
5.449
24,525,020
+0.00(+0.00%)
Apr 23, 2014
5.516
5.516
5.426
5.449
12,739,966
-0.13(-2.28%)
Apr 22, 2014
5.631
5.635
5.561
5.576
23,079,628
+0.03(+0.54%)
Apr 21, 2014
5.486
5.561
5.449
5.546
21,547,124
+0.07(+1.23%)
Apr 17, 2014
5.516
5.478
5.478
5.478
22,178,570
+0.03(+0.55%)
Apr 16, 2014
5.374
5.471
5.367
5.449
29,595,272
+0.11(+2.10%)
Apr 15, 2014
5.430
5.478
5.269
5.337
35,880,368
-0.14(-2.59%)
Apr 14, 2014
5.456
5.493
5.411
5.478
23,011,114
-0.05(-0.94%)
Apr 11, 2014
5.590
5.661
5.501
5.531
23,401,864
-0.17(-3.01%)
Apr 10, 2014
5.829
5.852
5.650
5.702
22,564,824
-0.13(-2.18%)
Apr 09, 2014
5.736
5.852
5.687
5.829
43,341,684
+0.17(+3.03%)
Apr 08, 2014
5.665
5.807
5.613
5.658
90,992,088
+0.27(+4.99%)
Apr 07, 2014
5.478
5.516
5.329
5.389
33,268,626
-0.10(-1.77%)
Apr 04, 2014
5.702
5.709
5.434
5.486
51,985,468
-0.20(-3.54%)
Apr 03, 2014
5.755
5.777
5.635
5.687
19,682,406
-0.01(-0.13%)
Apr 02, 2014
5.691
5.717
5.643
5.695
31,469,260
+0.06(+1.06%)
Apr 01, 2014
5.590
5.699
5.561
5.635
49,344,844
+0.16(+2.86%)
Mar 31, 2014
5.523
5.553
5.460
5.478
25,361,990
+0.00(+0.00%)
Mar 28, 2014
5.478
5.516
5.434
5.478
19,744,066
+0.05(+0.96%)
Mar 27, 2014
5.434
5.456
5.381
5.426
20,729,394
-0.03(-0.55%)
Mar 26, 2014
5.531
5.561
5.441
5.456
24,325,744
+0.00(+0.00%)
Mar 25, 2014
5.441
5.463
5.367
5.456
24,841,932
+0.07(+1.25%)
Mar 24, 2014
5.381
5.475
5.284
5.389
51,024,896
+0.04(+0.70%)
Mar 21, 2014
5.523
5.534
5.329
5.352
44,954,948
-0.20(-3.63%)
Mar 20, 2014
5.523
5.658
5.501
5.553
40,555,888
-0.07(-1.33%)
Mar 19, 2014
5.706
5.710
5.576
5.628
15,350,341
-0.10(-1.69%)
Mar 18, 2014
5.699
5.766
5.673
5.725
18,726,960
+0.05(+0.92%)
Mar 17, 2014
5.680
5.740
5.665
5.673
12,823,955
+0.04(+0.80%)
Mar 14, 2014
5.590
5.687
5.576
5.628
23,943,828
-0.01(-0.26%)
Mar 13, 2014
5.807
5.829
5.583
5.643
23,958,810
-0.14(-2.45%)
Mar 12, 2014
5.770
5.785
5.695
5.785
18,593,260
-0.04(-0.77%)
Mar 11, 2014
5.844
5.911
5.814
5.829
23,232,650
-0.08(-1.39%)
Mar 10, 2014
5.919
5.956
5.874
5.911
34,309,076
-0.02(-0.38%)
Mar 07, 2014
5.949
6.016
5.867
5.934
43,361,960
+0.10(+1.66%)
Mar 06, 2014
5.829
5.889
5.822
5.837
9,464,975
+0.02(+0.39%)
Mar 05, 2014
5.792
5.859
5.792
5.814
21,512,686
+0.07(+1.17%)
Mar 04, 2014
5.706
5.785
5.706
5.747
25,986,610
+0.08(+1.45%)
Mar 03, 2014
5.598
5.665
5.561
5.665
22,434,854
+0.01(+0.13%)
Feb 28, 2014
5.755
5.829
5.658
5.658
30,208,010
-0.08(-1.43%)
Feb 27, 2014
5.680
5.770
5.650
5.740
14,367,569
+0.04(+0.79%)
Feb 26, 2014
5.762
5.770
5.635
5.695
13,441,454
-0.01(-0.13%)
Feb 25, 2014
5.673
5.770
5.658
5.702
26,974,344
+0.01(+0.26%)
Feb 24, 2014
5.583
5.710
5.568
5.687
22,205,338
+0.12(+2.14%)
Feb 21, 2014
5.546
5.590
5.501
5.568
19,926,472
+0.11(+2.05%)
Feb 20, 2014
5.411
5.471
5.381
5.456
20,619,624
+0.03(+0.55%)
Feb 19, 2014
5.501
5.516
5.404
5.426
16,162,853
-0.04(-0.82%)
Feb 18, 2014
5.396
5.523
5.385
5.471
38,449,744
+0.14(+2.66%)
Feb 14, 2014
5.359
5.329
5.329
5.329
25,752,452
-0.04(-0.83%)
Feb 13, 2014
5.322
5.456
5.307
5.374
30,255,130
+0.04(+0.70%)
Feb 12, 2014
5.322
5.389
5.314
5.337
24,762,006
-0.18(-3.25%)
Feb 11, 2014
5.452
5.538
5.449
5.516
23,765,764
+0.01(+0.14%)
Feb 10, 2014
5.534
5.590
5.456
5.508
38,197,264
-0.21(-3.66%)
Feb 07, 2014
5.232
5.755
5.240
5.717
65,426,728
+0.49(+9.27%)
Feb 06, 2014
4.993
5.262
5.128
5.232
26,472,706
+0.24(+4.78%)
Feb 05, 2014
5.064
5.090
4.971
4.993
39,290,440
-0.07(-1.33%)
Feb 04, 2014
5.038
5.083
5.016
5.061
14,925,433
+0.09(+1.80%)
Feb 03, 2014
5.113
5.113
4.956
4.971
23,857,842
-0.19(-3.76%)
Jan 31, 2014
5.158
5.225
5.128
5.165
18,949,222
-0.08(-1.56%)
Jan 30, 2014
5.255
5.292
5.202
5.247
33,748,792
-0.01(-0.14%)
Jan 29, 2014
5.225
5.337
5.210
5.255
38,678,120
+0.03(+0.57%)
Jan 28, 2014
5.210
5.240
5.180
5.225
23,798,924
+0.05(+1.01%)
Jan 27, 2014
5.202
5.262
5.083
5.172
36,979,888
+0.05(+1.02%)
Jan 24, 2014
5.269
5.292
5.105
5.120
44,340,916
-0.13(-2.42%)
Jan 23, 2014
5.404
5.411
5.135
5.247
119,930,912
-0.50(-8.70%)
Jan 22, 2014
5.867
5.882
5.695
5.747
34,218,548
-0.07(-1.28%)
Jan 21, 2014
5.867
5.874
5.770
5.822
15,143,120
+0.01(+0.13%)
Jan 17, 2014
5.874
5.814
5.814
5.814
25,944,980
-0.11(-1.89%)
Jan 16, 2014
5.941
5.979
5.874
5.926
18,345,988
-0.04(-0.63%)
Jan 15, 2014
5.926
5.986
5.934
5.964
11,782,929
+0.04(+0.63%)
Jan 14, 2014
5.919
5.949
5.852
5.926
27,834,588
-0.03(-0.50%)
Jan 13, 2014
6.038
6.083
5.926
5.956
28,246,852
-0.15(-2.45%)
Jan 10, 2014
6.098
6.120
6.046
6.105
23,518,982
+0.10(+1.61%)
Jan 09, 2014
6.076
6.102
5.979
6.008
32,210,140
-0.04(-0.74%)
Jan 08, 2014
5.964
6.053
5.949
6.053
24,320,088
+0.05(+0.87%)
Jan 07, 2014
5.949
6.023
5.919
6.001
36,251,152
+0.01(+0.25%)
Jan 06, 2014
6.001
6.016
5.956
5.986
18,493,516
-0.01(-0.12%)
Jan 03, 2014
5.993
6.016
5.934
5.993
24,113,410
+0.07(+1.13%)
Jan 02, 2014
5.993
6.001
5.919
5.926
30,174,012
-0.13(-2.10%)
Dec 31, 2013
5.986
6.053
6.053
6.053
18,443,644
+0.09(+1.50%)
Dec 30, 2013
5.964
5.997
5.934
5.964
17,324,064
-0.05(-0.87%)
Dec 27, 2013
5.956
6.031
5.949
6.016
20,817,898
+0.13(+2.15%)
Dec 26, 2013
5.844
5.919
5.837
5.889
14,538,202
+0.04(+0.77%)
Dec 24, 2013
5.807
5.844
5.770
5.844
7,889,690
+0.03(+0.51%)
Dec 23, 2013
5.814
5.867
5.792
5.814
17,152,250
-0.01(-0.26%)
Dec 20, 2013
5.777
5.882
5.770
5.829
36,536,100
+0.06(+1.03%)
Dec 19, 2013
5.665
5.785
5.658
5.770
26,770,824
+0.01(+0.26%)
Dec 18, 2013
5.673
5.755
5.583
5.755
57,740,944
+0.26(+4.76%)
Dec 17, 2013
5.501
5.561
5.456
5.493
44,521,372
-0.07(-1.34%)
Dec 16, 2013
5.605
5.658
5.538
5.568
28,617,066
-0.06(-1.06%)
Dec 13, 2013
5.695
5.710
5.613
5.628
31,344,526
-0.13(-2.20%)
Dec 12, 2013
5.807
5.859
5.697
5.755
26,633,898
-0.01(-0.26%)
Dec 11, 2013
5.934
5.949
5.755
5.770
43,001,032
-0.14(-2.40%)
Dec 10, 2013
5.882
5.933
5.852
5.911
23,931,794
-0.06(-1.00%)
Dec 09, 2013
6.031
6.061
5.941
5.971
42,878,064
+0.09(+1.52%)
Dec 06, 2013
5.844
5.949
5.844
5.882
35,984,036
+0.11(+1.94%)
Dec 05, 2013
5.896
5.911
5.770
5.770
23,347,154
-0.13(-2.15%)
Dec 04, 2013
5.751
5.911
5.740
5.896
26,591,648
+0.07(+1.15%)
Dec 03, 2013
5.777
5.837
5.740
5.829
31,765,198
-0.12(-2.01%)
Dec 02, 2013
5.971
5.993
5.926
5.949
18,370,462
-0.07(-1.12%)
Nov 29, 2013
6.046
6.068
6.001
6.016
13,058,953
+0.04(+0.62%)
Nov 27, 2013
5.993
6.031
5.941
5.979
19,767,618
+0.06(+1.01%)
Nov 26, 2013
6.031
6.046
5.911
5.919
33,846,588
-0.13(-2.10%)
Nov 25, 2013
6.001
6.053
5.971
6.046
37,662,416
+0.01(+0.12%)
Nov 22, 2013
5.979
6.105
5.941
6.038
50,072,280
+0.10(+1.76%)
Nov 21, 2013
5.960
5.960
5.896
5.934
35,381,120
+0.01(+0.13%)
Nov 20, 2013
5.971
5.986
5.792
5.926
36,678,152
+0.10(+1.79%)
Nov 19, 2013
5.956
5.993
5.785
5.822
32,716,114
-0.19(-3.23%)
Nov 18, 2013
6.038
6.068
5.979
6.016
42,425,064
+0.04(+0.75%)
Nov 15, 2013
5.956
5.979
5.889
5.971
36,060,268
+0.08(+1.39%)
Nov 14, 2013
5.949
5.956
5.867
5.889
27,594,460
-0.04(-0.63%)
Nov 13, 2013
5.751
5.926
5.740
5.926
34,808,784
+0.17(+2.98%)
Nov 12, 2013
5.673
5.762
5.673
5.755
27,691,178
-0.02(-0.39%)
Nov 11, 2013
5.762
5.799
5.740
5.777
18,646,844
+0.07(+1.18%)
Nov 08, 2013
5.546
5.762
5.538
5.710
35,402,196
+0.08(+1.46%)
Nov 07, 2013
5.867
5.867
5.613
5.628
55,210,976
-0.27(-4.56%)
Nov 06, 2013
5.889
5.964
5.874
5.896
35,374,536
+0.15(+2.60%)
Nov 05, 2013
5.758
5.807
5.717
5.747
29,407,324
-0.04(-0.65%)
Nov 04, 2013
5.792
5.837
5.747
5.785
30,867,922
+0.10(+1.71%)
Nov 01, 2013
5.687
5.747
5.650
5.687
30,261,782
-0.01(-0.13%)
Oct 31, 2013
5.643
5.740
5.609
5.695
42,422,856
+0.01(+0.13%)
Oct 30, 2013
5.755
5.796
5.643
5.687
67,576,472
+0.13(+2.28%)
Oct 29, 2013
5.434
5.590
5.411
5.561
119,343,864
+0.52(+10.37%)
Oct 28, 2013
5.128
5.143
5.016
5.038
48,245,864
-0.16(-3.16%)
Oct 25, 2013
5.266
5.314
5.187
5.202
34,529,876
-0.13(-2.52%)
Oct 24, 2013
5.337
5.408
5.284
5.337
34,607,376
-0.10(-1.92%)
Oct 23, 2013
5.456
5.501
5.419
5.441
43,611,928
-0.04(-0.82%)
Oct 22, 2013
5.374
5.531
5.344
5.486
87,492,880
+0.15(+2.80%)
Oct 21, 2013
5.355
5.396
5.322
5.337
22,374,364
+0.00(+0.00%)
Oct 18, 2013
5.367
5.374
5.307
5.337
31,389,896
+0.02(+0.42%)
Oct 17, 2013
5.329
5.352
5.262
5.314
43,509,312
+0.07(+1.28%)
Oct 16, 2013
5.221
5.277
5.165
5.247
41,057,444
+0.08(+1.59%)
Oct 15, 2013
5.046
5.195
5.038
5.165
61,109,968
+0.22(+4.53%)
Oct 14, 2013
4.926
4.978
4.911
4.941
29,633,288
-0.02(-0.45%)
Oct 11, 2013
4.934
4.971
4.896
4.963
21,537,266
+0.05(+1.06%)
Oct 10, 2013
4.870
4.941
4.866
4.911
41,964,312
+0.07(+1.39%)
Oct 09, 2013
4.852
4.866
4.643
4.844
84,726,864
-0.08(-1.67%)
Oct 08, 2013
4.993
5.008
4.874
4.926
40,451,820
-0.03(-0.60%)
Oct 07, 2013
4.934
5.001
4.911
4.956
43,890,024
-0.07(-1.34%)
Oct 04, 2013
4.986
5.038
4.963
5.023
29,920,698
+0.01(+0.30%)
Oct 03, 2013
5.008
5.016
4.904
5.008
38,727,052
+0.06(+1.21%)
Oct 02, 2013
4.993
4.993
4.912
4.949
60,138,936
+0.01(+0.15%)
Oct 01, 2013
4.971
5.038
4.911
4.941
48,784,492
+0.08(+1.71%)
Sep 30, 2013
4.881
4.926
4.852
4.858
34,335,160
-0.11(-2.27%)
Sep 27, 2013
4.949
5.001
4.926
4.971
26,300,064
+0.01(+0.30%)
Sep 26, 2013
4.926
4.971
4.904
4.956
22,489,124
+0.01(+0.15%)
Sep 25, 2013
4.934
5.001
4.919
4.949
33,575,580
+0.04(+0.76%)
Sep 24, 2013
4.934
4.963
4.881
4.911
41,324,676
-0.07(-1.35%)
Sep 23, 2013
4.896
5.016
4.814
4.978
68,409,880
+0.07(+1.37%)
Sep 20, 2013
4.993
5.031
4.866
4.911
51,871,872
-0.08(-1.64%)
Sep 19, 2013
5.023
5.061
4.889
4.993
74,585,816
-0.01(-0.30%)
Sep 18, 2013
4.859
5.031
4.814
5.008
84,673,864
+0.33(+7.02%)
Sep 17, 2013
4.669
4.754
4.643
4.680
42,916,472
+0.02(+0.48%)
Sep 16, 2013
4.710
4.762
4.643
4.657
80,552,896
-0.13(-2.65%)
Sep 13, 2013
4.807
4.829
4.635
4.784
135,785,040
+0.04(+0.79%)
Sep 12, 2013
4.531
4.829
4.508
4.747
175,327,408
+0.31(+6.89%)
Sep 11, 2013
4.322
4.441
4.322
4.441
109,019,496
+0.22(+5.12%)
Sep 10, 2013
4.157
4.239
4.142
4.225
57,616,900
+0.10(+2.54%)
Sep 09, 2013
4.090
4.128
4.075
4.120
58,687,920
+0.11(+2.79%)
Sep 06, 2013
4.079
4.094
3.986
4.008
78,486,896
-0.09(-2.19%)
Sep 05, 2013
4.083
4.142
4.060
4.098
137,540,224
+0.12(+3.00%)
Sep 04, 2013
3.874
4.001
3.859
3.978
217,299,824
+0.16(+4.10%)
Sep 03, 2013
4.068
4.166
3.710
3.821
790,178,560
+0.91(+31.28%)
Aug 30, 2013
2.918
2.933
2.889
2.911
28,834,000
-0.07(-2.50%)
Aug 29, 2013
2.941
3.008
2.937
2.986
17,667,732
+0.02(+0.76%)
Aug 28, 2013
2.915
2.978
2.903
2.963
26,953,336
-0.01(-0.50%)
Aug 27, 2013
3.000
3.030
2.963
2.978
28,368,520
-0.13(-4.32%)
Aug 26, 2013
3.083
3.120
3.075
3.112
17,429,578
+0.01(+0.24%)
Aug 23, 2013
3.060
3.127
3.053
3.105
32,043,288
+0.03(+0.97%)
Aug 22, 2013
3.030
3.083
3.023
3.075
24,874,024
+0.07(+2.23%)
Aug 21, 2013
2.971
3.030
2.956
3.008
39,940,920
-0.02(-0.74%)
Aug 20, 2013
3.015
3.053
3.008
3.030
22,954,376
-0.05(-1.70%)
Aug 19, 2013
3.075
3.105
3.060
3.083
14,314,400
-0.01(-0.24%)
Aug 16, 2013
3.098
3.105
3.053
3.090
14,666,137
+0.02(+0.73%)
Aug 15, 2013
3.071
3.090
3.038
3.068
18,272,440
-0.05(-1.67%)
Aug 14, 2013
3.105
3.127
3.090
3.120
14,248,203
+0.01(+0.48%)
Aug 13, 2013
3.112
3.127
3.075
3.105
22,246,196
-0.01(-0.48%)
Aug 12, 2013
3.105
3.150
3.090
3.120
18,533,556
+0.01(+0.24%)
Aug 09, 2013
3.112
3.142
3.098
3.112
26,585,540
+0.02(+0.72%)
Aug 08, 2013
3.098
3.104
3.075
3.090
17,389,916
+0.04(+1.22%)
Aug 07, 2013
3.075
3.083
3.030
3.053
15,456,418
+0.02(+0.74%)
Aug 06, 2013
3.083
3.127
3.023
3.030
24,458,470
-0.06(-1.93%)
Aug 05, 2013
2.986
3.101
2.978
3.090
35,640,532
+0.12(+4.02%)
Aug 02, 2013
2.963
2.986
2.963
2.971
12,848,924
+0.01(+0.25%)
Aug 01, 2013
2.967
2.986
2.956
2.963
11,646,483
+0.02(+0.76%)
Jul 31, 2013
2.956
2.978
2.926
2.941
20,441,124
-0.03(-1.00%)
Jul 30, 2013
2.989
3.000
2.956
2.971
13,027,015
+0.01(+0.25%)
Jul 29, 2013
2.978
2.993
2.956
2.963
12,471,879
-0.03(-1.00%)
Jul 26, 2013
3.000
3.008
2.978
2.993
14,959,504
-0.03(-0.99%)
Jul 25, 2013
2.978
3.038
2.978
3.023
21,561,232
+0.03(+1.00%)
Jul 24, 2013
3.000
3.015
2.963
2.993
28,378,134
+0.02(+0.75%)
Jul 23, 2013
2.986
3.008
2.971
2.971
18,204,318
+0.02(+0.76%)
Jul 22, 2013
2.978
3.000
2.941
2.948
27,449,890
-0.05(-1.74%)
Jul 19, 2013
2.978
3.030
2.971
3.000
42,192,232
-0.01(-0.25%)
Jul 18, 2013
2.900
3.038
2.896
3.008
87,219,032
-0.00(-0.12%)
Jul 17, 2013
3.038
3.045
2.986
3.012
42,221,052
+0.03(+0.87%)
Jul 16, 2013
3.023
3.053
2.963
2.986
36,725,992
-0.09(-2.91%)
Jul 15, 2013
3.068
3.105
3.045
3.075
23,420,262
-0.02(-0.72%)
Jul 12, 2013
3.090
3.112
3.068
3.098
30,120,790
-0.04(-1.43%)
Jul 11, 2013
3.157
3.165
3.038
3.142
53,739,320
+0.05(+1.69%)
Jul 10, 2013
3.042
3.105
3.023
3.090
41,039,236
-0.06(-1.90%)
Jul 09, 2013
3.157
3.198
3.142
3.150
50,591,368
+0.07(+2.18%)
Jul 08, 2013
3.053
3.098
3.045
3.083
41,965,268
+0.04(+1.23%)
Jul 05, 2013
3.004
3.053
2.971
3.045
43,832,948
+0.11(+3.82%)
Jul 03, 2013
2.889
2.971
2.874
2.933
25,638,056
+0.07(+2.61%)
Jul 02, 2013
2.903
2.911
2.851
2.859
20,287,336
-0.02(-0.78%)
Jul 01, 2013
2.948
2.956
2.840
2.881
47,719,720
+0.09(+3.21%)
Jun 28, 2013
2.814
2.821
2.762
2.791
26,484,340
-0.05(-1.84%)
Jun 27, 2013
2.915
2.926
2.821
2.844
32,250,932
-0.07(-2.56%)
Jun 26, 2013
2.870
2.918
2.851
2.918
31,079,334
+0.05(+1.82%)
Jun 25, 2013
2.866
2.881
2.821
2.866
31,221,388
+0.03(+1.05%)
Jun 24, 2013
2.851
2.874
2.829
2.836
53,817,960
-0.10(-3.31%)
Jun 21, 2013
2.870
2.941
2.851
2.933
48,272,256
+0.07(+2.61%)
Jun 20, 2013
2.896
2.971
2.821
2.859
84,010,464
-0.01(-0.52%)
Jun 19, 2013
2.847
2.903
2.829
2.874
57,699,216
-0.01(-0.26%)
Jun 18, 2013
2.754
3.075
2.739
2.881
177,563,024
+0.13(+4.61%)
Jun 17, 2013
2.777
2.806
2.747
2.754
27,885,160
+0.05(+1.93%)
Jun 14, 2013
2.747
2.762
2.694
2.702
39,836,148
+0.07(+2.55%)
Jun 13, 2013
2.620
2.642
2.583
2.635
18,591,576
+0.03(+1.15%)
Jun 12, 2013
2.590
2.620
2.553
2.605
22,480,404
+0.01(+0.58%)
Jun 11, 2013
2.620
2.635
2.583
2.590
16,518,240
-0.08(-3.07%)
Jun 10, 2013
2.680
2.687
2.650
2.672
13,584,397
+0.03(+1.13%)
Jun 07, 2013
2.620
2.650
2.605
2.642
25,618,350
+0.01(+0.28%)
Jun 06, 2013
2.575
2.650
2.568
2.635
32,511,664
+0.05(+2.02%)
Jun 05, 2013
2.594
2.620
2.553
2.583
38,507,204
-0.06(-2.26%)
Jun 04, 2013
2.620
2.650
2.620
2.642
26,802,654
+0.04(+1.72%)
Jun 03, 2013
2.568
2.597
2.553
2.597
25,816,000
+0.03(+1.16%)
May 31, 2013
2.553
2.620
2.530
2.568
34,579,080
-0.02(-0.86%)
May 30, 2013
2.698
2.702
2.590
2.590
46,941,016
-0.10(-3.88%)
May 29, 2013
2.665
2.709
2.657
2.694
24,036,404
+0.01(+0.56%)
May 28, 2013
2.732
2.747
2.665
2.680
32,123,686
-0.04(-1.64%)
May 24, 2013
2.657
2.747
2.646
2.724
33,544,938
+0.04(+1.39%)
May 23, 2013
2.665
2.702
2.620
2.687
40,195,508
-0.03(-1.10%)
May 22, 2013
2.799
2.825
2.694
2.717
48,314,976
-0.07(-2.67%)
May 21, 2013
2.814
2.829
2.769
2.791
32,075,958
-0.01(-0.53%)
May 20, 2013
2.821
2.836
2.791
2.806
32,001,038
+0.02(+0.80%)
May 17, 2013
2.784
2.799
2.762
2.784
35,272,804
+0.03(+1.08%)
May 16, 2013
2.814
2.825
2.754
2.754
51,765,852
-0.04(-1.60%)
May 15, 2013
2.750
2.814
2.717
2.799
68,849,112
-0.07(-2.34%)
May 13, 2013
2.829
2.922
2.814
2.866
79,560,576
+0.13(+4.92%)
May 10, 2013
2.724
2.732
2.702
2.732
33,764,576
+0.08(+3.10%)
May 09, 2013
2.672
2.694
2.635
2.650
35,731,464
+0.02(+0.85%)
May 08, 2013
2.642
2.687
2.620
2.627
35,797,912
+0.01(+0.57%)
May 07, 2013
2.650
2.680
2.575
2.612
56,614,792
+0.07(+2.94%)
May 06, 2013
2.538
2.568
2.515
2.538
37,390,732
+0.07(+3.03%)
May 03, 2013
2.478
2.485
2.456
2.463
30,784,524
+0.03(+1.23%)
May 02, 2013
2.456
2.471
2.426
2.433
29,763,426
-0.06(-2.40%)
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.