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 (%)
Jul 31, 2015
5.714
5.779
5.698
5.738
15,663,131
+0.02(+0.28%)
Jul 30, 2015
5.551
5.738
5.543
5.722
30,619,852
+0.36(+6.68%)
Jul 29, 2015
5.348
5.405
5.315
5.364
13,954,012
-0.02(-0.45%)
Jul 28, 2015
5.388
5.405
5.331
5.388
14,792,365
-0.03(-0.60%)
Jul 27, 2015
5.462
5.486
5.413
5.421
8,346,686
-0.07(-1.19%)
Jul 24, 2015
5.592
5.592
5.462
5.486
11,820,912
+0.02(+0.30%)
Jul 23, 2015
5.470
5.502
5.449
5.470
13,875,223
+0.02(+0.45%)
Jul 22, 2015
5.462
5.478
5.421
5.445
10,194,748
-0.05(-0.89%)
Jul 21, 2015
5.494
5.527
5.470
5.494
11,234,112
-0.02(-0.44%)
Jul 20, 2015
5.559
5.568
5.519
5.519
11,961,539
-0.01(-0.15%)
Jul 17, 2015
5.568
5.576
5.502
5.527
16,614,384
+0.09(+1.65%)
Jul 16, 2015
5.486
5.511
5.405
5.437
14,998,669
+0.02(+0.45%)
Jul 15, 2015
5.462
5.478
5.388
5.413
12,803,495
-0.07(-1.19%)
Jul 14, 2015
5.429
5.486
5.413
5.478
24,317,240
+0.02(+0.30%)
Jul 13, 2015
5.462
5.511
5.445
5.462
18,255,002
+0.01(+0.15%)
Jul 10, 2015
5.543
5.543
5.405
5.454
24,068,564
+0.20(+3.88%)
Jul 09, 2015
5.315
5.331
5.250
5.250
21,734,396
+0.11(+2.06%)
Jul 08, 2015
5.193
5.234
5.136
5.144
20,745,040
-0.17(-3.22%)
Jul 07, 2015
5.213
5.331
5.095
5.315
35,986,392
+0.04(+0.77%)
Jul 06, 2015
5.295
5.421
5.250
5.274
20,538,594
-0.20(-3.71%)
Jul 02, 2015
5.568
5.478
5.478
5.478
11,503,460
-0.09(-1.61%)
Jul 01, 2015
5.673
5.681
5.543
5.568
15,016,116
-0.01(-0.15%)
Jun 30, 2015
5.624
5.633
5.486
5.576
25,371,816
-0.05(-0.87%)
Jun 29, 2015
5.641
5.681
5.600
5.624
19,111,122
-0.26(-4.43%)
Jun 26, 2015
5.893
5.909
5.844
5.885
20,116,966
-0.01(-0.14%)
Jun 25, 2015
5.852
5.889
5.804
5.893
17,736,862
+0.01(+0.14%)
Jun 24, 2015
5.901
5.942
5.877
5.885
7,883,533
-0.08(-1.36%)
Jun 23, 2015
5.974
5.983
5.934
5.966
11,675,380
+0.02(+0.41%)
Jun 22, 2015
5.974
6.007
5.926
5.942
11,407,038
+0.09(+1.53%)
Jun 19, 2015
5.926
5.950
5.828
5.852
7,502,847
-0.07(-1.10%)
Jun 18, 2015
5.771
6.015
5.764
5.918
27,652,162
+0.12(+2.11%)
Jun 17, 2015
5.763
5.828
5.747
5.795
10,100,288
-0.02(-0.28%)
Jun 16, 2015
5.812
5.861
5.771
5.812
11,328,374
+0.11(+1.85%)
Jun 15, 2015
5.673
5.698
5.649
5.706
16,393,232
-0.10(-1.68%)
Jun 12, 2015
5.787
5.861
5.779
5.804
8,638,868
-0.07(-1.25%)
Jun 11, 2015
5.885
5.909
5.836
5.877
10,331,204
-0.02(-0.28%)
Jun 10, 2015
5.877
5.918
5.844
5.893
9,660,250
+0.07(+1.26%)
Jun 09, 2015
5.795
5.861
5.779
5.820
9,928,264
+0.00(+0.00%)
Jun 08, 2015
5.787
5.820
5.755
5.820
10,880,460
+0.02(+0.42%)
Jun 05, 2015
5.828
5.856
5.812
5.795
13,617,694
-0.18(-3.00%)
Jun 04, 2015
6.007
6.088
5.966
5.974
19,438,368
-0.02(-0.27%)
Jun 03, 2015
6.015
6.031
5.958
5.991
13,026,603
+0.02(+0.41%)
Jun 02, 2015
6.007
6.007
5.942
5.966
17,727,642
+0.06(+0.96%)
Jun 01, 2015
5.966
5.969
5.877
5.909
10,866,568
-0.02(-0.41%)
May 29, 2015
6.015
6.031
5.893
5.934
13,285,165
-0.07(-1.22%)
May 28, 2015
5.942
6.015
5.934
6.007
12,020,487
+0.02(+0.41%)
May 27, 2015
5.918
6.007
5.893
5.983
14,857,606
+0.14(+2.37%)
May 26, 2015
5.852
5.869
5.779
5.844
19,434,194
-0.03(-0.55%)
May 22, 2015
5.901
5.877
5.877
5.877
12,540,238
-0.10(-1.63%)
May 21, 2015
5.897
6.044
5.893
5.974
30,361,304
+0.17(+2.95%)
May 20, 2015
5.738
5.840
5.714
5.804
25,939,178
+0.12(+2.15%)
May 19, 2015
5.681
5.714
5.657
5.681
15,016,596
+0.02(+0.29%)
May 18, 2015
5.559
5.722
5.535
5.665
29,809,594
+0.05(+0.87%)
May 15, 2015
5.592
5.637
5.568
5.616
13,854,876
-0.07(-1.15%)
May 14, 2015
5.633
5.698
5.584
5.681
17,441,876
+0.09(+1.60%)
May 13, 2015
5.673
5.681
5.568
5.592
19,570,294
+0.04(+0.73%)
May 12, 2015
5.600
5.608
5.551
5.551
13,824,741
-0.06(-1.02%)
May 11, 2015
5.681
5.704
5.584
5.608
17,804,690
-0.03(-0.58%)
May 08, 2015
5.604
5.690
5.584
5.641
55,648,516
+0.17(+3.12%)
May 07, 2015
5.421
5.543
5.372
5.470
65,179,520
+0.20(+3.70%)
May 06, 2015
5.356
5.360
5.193
5.274
63,945,428
+0.08(+1.57%)
May 05, 2015
5.226
5.242
5.128
5.193
40,431,968
-0.00(-0.06%)
May 04, 2015
5.260
5.260
5.181
5.196
43,571,824
+0.03(+0.62%)
May 01, 2015
5.292
5.292
5.133
5.165
45,453,308
-0.06(-1.22%)
Apr 30, 2015
5.951
5.427
5.188
5.228
103,974,336
-0.72(-12.15%)
Apr 29, 2015
5.991
6.031
5.927
5.951
48,648,760
-0.14(-2.35%)
Apr 28, 2015
6.078
6.102
6.039
6.094
32,848,888
+0.02(+0.26%)
Apr 27, 2015
6.134
6.142
6.055
6.078
31,856,786
-0.09(-1.42%)
Apr 24, 2015
6.229
6.237
6.110
6.166
24,552,404
-0.07(-1.15%)
Apr 23, 2015
6.217
6.293
6.198
6.237
24,901,074
-0.12(-1.87%)
Apr 22, 2015
6.341
6.372
6.293
6.356
39,963,248
+0.13(+2.04%)
Apr 21, 2015
6.229
6.269
6.190
6.229
54,194,188
+0.18(+3.02%)
Apr 20, 2015
6.023
6.086
6.015
6.047
45,607,536
-0.01(-0.13%)
Apr 17, 2015
6.134
6.154
6.027
6.055
113,123,672
-0.12(-1.93%)
Apr 16, 2015
6.229
6.237
6.134
6.174
67,156,536
-0.06(-0.89%)
Apr 15, 2015
6.325
6.364
6.055
6.229
152,008,016
-0.10(-1.51%)
Apr 14, 2015
6.404
6.412
6.253
6.325
101,022,120
-0.27(-4.10%)
Apr 13, 2015
6.499
6.650
6.388
6.595
93,722,176
+0.19(+2.98%)
Apr 10, 2015
6.134
6.436
6.110
6.404
46,679,956
+0.26(+4.27%)
Apr 09, 2015
6.102
6.165
6.055
6.142
62,728,472
-0.01(-0.13%)
Apr 08, 2015
6.150
6.174
6.118
6.150
18,996,318
+0.00(+0.00%)
Apr 07, 2015
6.126
6.174
6.118
6.150
15,384,417
-0.05(-0.77%)
Apr 06, 2015
6.094
6.245
6.078
6.198
18,046,530
+0.12(+1.96%)
Apr 02, 2015
6.078
6.078
6.078
6.078
10,361,726
+0.08(+1.32%)
Apr 01, 2015
6.015
6.043
5.959
5.999
15,049,954
-0.02(-0.40%)
Mar 31, 2015
6.062
6.126
6.023
6.023
35,964,700
-0.12(-1.94%)
Mar 30, 2015
6.110
6.158
6.078
6.142
22,314,302
+0.02(+0.39%)
Mar 27, 2015
6.118
6.142
6.094
6.118
11,385,470
+0.05(+0.79%)
Mar 26, 2015
6.094
6.102
6.039
6.070
19,832,572
-0.17(-2.80%)
Mar 25, 2015
6.372
6.380
6.245
6.245
15,890,806
-0.07(-1.13%)
Mar 24, 2015
6.325
6.364
6.285
6.317
20,209,904
+0.06(+0.89%)
Mar 23, 2015
6.269
6.301
6.229
6.261
11,424,445
+0.02(+0.25%)
Mar 20, 2015
6.229
6.314
6.205
6.245
67,520,672
+0.06(+1.03%)
Mar 19, 2015
6.166
6.221
6.155
6.182
66,174,412
-0.09(-1.39%)
Mar 18, 2015
6.086
6.297
6.086
6.269
44,411,760
+0.17(+2.87%)
Mar 17, 2015
6.118
6.158
6.078
6.094
55,418,440
-0.09(-1.41%)
Mar 16, 2015
6.102
6.205
6.094
6.182
42,003,852
+0.06(+1.04%)
Mar 13, 2015
6.094
6.118
6.055
6.118
44,577,376
-0.02(-0.26%)
Mar 12, 2015
6.110
6.150
6.070
6.134
46,525,012
-0.01(-0.13%)
Mar 11, 2015
6.078
6.182
6.062
6.142
26,913,320
+0.08(+1.31%)
Mar 10, 2015
6.150
6.166
6.055
6.062
32,131,968
-0.18(-2.93%)
Mar 09, 2015
6.237
6.269
6.194
6.245
33,333,684
+0.02(+0.38%)
Mar 06, 2015
6.317
6.333
6.205
6.221
23,072,882
-0.18(-2.85%)
Mar 05, 2015
6.396
6.412
6.364
6.404
24,855,234
+0.01(+0.12%)
Mar 04, 2015
6.356
6.420
6.317
6.396
14,282,092
-0.01(-0.12%)
Mar 03, 2015
6.428
6.468
6.380
6.404
15,742,201
-0.02(-0.25%)
Mar 02, 2015
6.364
6.428
6.388
6.420
7,313,547
+0.06(+0.87%)
Feb 27, 2015
6.325
6.396
6.285
6.364
8,072,318
+0.00(+0.00%)
Feb 26, 2015
6.372
6.396
6.333
6.364
10,530,763
-0.01(-0.12%)
Feb 25, 2015
6.364
6.404
6.364
6.372
7,176,619
+0.01(+0.12%)
Feb 24, 2015
6.317
6.349
6.293
6.364
6,051,499
+0.03(+0.50%)
Feb 23, 2015
6.325
6.356
6.301
6.333
13,006,903
-0.08(-1.24%)
Feb 20, 2015
6.325
6.420
6.297
6.412
15,073,194
+0.03(+0.50%)
Feb 19, 2015
6.396
6.428
6.372
6.380
12,912,509
+0.00(+0.00%)
Feb 18, 2015
6.388
6.408
6.341
6.380
12,444,093
-0.01(-0.12%)
Feb 17, 2015
6.341
6.424
6.317
6.388
12,886,978
+0.02(+0.25%)
Feb 13, 2015
6.364
6.372
6.372
6.372
12,027,430
+0.04(+0.63%)
Feb 12, 2015
6.309
6.356
6.285
6.333
10,535,144
+0.10(+1.66%)
Feb 11, 2015
6.178
6.253
6.158
6.229
15,786,119
+0.06(+0.90%)
Feb 10, 2015
6.158
6.182
6.126
6.174
14,192,550
+0.18(+3.05%)
Feb 09, 2015
5.967
6.015
5.959
5.991
12,847,999
-0.09(-1.44%)
Feb 06, 2015
6.213
6.190
6.062
6.078
11,854,333
-0.14(-2.17%)
Feb 05, 2015
6.166
6.233
6.158
6.213
9,129,188
+0.10(+1.69%)
Feb 04, 2015
6.150
6.190
6.110
6.110
10,583,713
-0.14(-2.29%)
Feb 03, 2015
6.182
6.261
6.142
6.253
13,828,815
+0.21(+3.55%)
Feb 02, 2015
6.019
6.055
5.951
6.039
18,515,568
+0.00(+0.00%)
Jan 30, 2015
6.130
6.134
6.039
6.039
19,519,466
-0.12(-1.94%)
Jan 29, 2015
6.253
6.261
6.071
6.158
32,072,040
-0.11(-1.77%)
Jan 28, 2015
6.452
6.459
6.261
6.269
36,194,080
-0.10(-1.50%)
Jan 27, 2015
6.372
6.396
6.309
6.364
15,702,058
+0.01(+0.13%)
Jan 26, 2015
6.317
6.372
6.285
6.356
25,282,620
+0.08(+1.27%)
Jan 23, 2015
6.349
6.396
6.269
6.277
13,079,082
+0.02(+0.38%)
Jan 22, 2015
6.205
6.293
6.178
6.253
16,673,681
+0.13(+2.08%)
Jan 21, 2015
6.078
6.152
6.047
6.126
8,928,099
+0.03(+0.52%)
Jan 20, 2015
6.103
6.114
6.011
6.094
14,869,311
+0.09(+1.46%)
Jan 16, 2015
5.919
6.015
5.888
6.007
10,670,709
+0.10(+1.75%)
Jan 15, 2015
5.935
5.967
5.884
5.904
17,358,454
-0.21(-3.51%)
Jan 14, 2015
6.078
6.126
5.999
6.118
28,278,794
+0.19(+3.22%)
Jan 13, 2015
6.015
6.055
5.880
5.927
12,126,941
-0.05(-0.80%)
Jan 12, 2015
6.015
6.015
5.935
5.975
6,355,432
-0.02(-0.40%)
Jan 09, 2015
6.015
6.023
5.951
5.999
10,449,811
-0.04(-0.66%)
Jan 08, 2015
5.991
6.086
5.983
6.039
14,337,096
+0.03(+0.53%)
Jan 07, 2015
5.991
6.039
5.955
6.007
14,563,800
+0.02(+0.27%)
Jan 06, 2015
6.031
6.070
5.927
5.991
16,234,427
-0.10(-1.57%)
Jan 05, 2015
6.150
6.158
6.031
6.086
16,623,648
-0.28(-4.37%)
Jan 02, 2015
6.333
6.380
6.297
6.364
9,965,393
+0.12(+1.91%)
Dec 31, 2014
6.309
6.245
6.245
6.245
5,480,652
-0.07(-1.13%)
Dec 30, 2014
6.356
6.380
6.317
6.317
11,455,158
-0.07(-1.12%)
Dec 29, 2014
6.412
6.428
6.372
6.388
5,282,611
-0.10(-1.59%)
Dec 26, 2014
6.432
6.515
6.428
6.492
3,877,569
+0.06(+0.99%)
Dec 24, 2014
6.396
6.428
6.428
6.428
3,727,981
+0.01(+0.12%)
Dec 23, 2014
6.364
6.444
6.356
6.420
11,791,836
+0.10(+1.51%)
Dec 22, 2014
6.285
6.341
6.278
6.325
9,557,614
+0.04(+0.63%)
Dec 19, 2014
6.237
6.341
6.237
6.285
17,658,396
-0.10(-1.62%)
Dec 18, 2014
6.317
6.412
6.261
6.388
16,956,412
+0.14(+2.29%)
Dec 17, 2014
6.118
6.293
6.118
6.245
21,662,402
+0.10(+1.68%)
Dec 16, 2014
6.070
6.257
6.047
6.142
25,991,458
-0.01(-0.13%)
Dec 15, 2014
6.285
6.301
6.106
6.150
18,589,492
-0.10(-1.65%)
Dec 12, 2014
6.404
6.412
6.245
6.253
17,728,756
-0.12(-1.87%)
Dec 11, 2014
6.444
6.460
6.356
6.372
18,991,298
-0.03(-0.50%)
Dec 10, 2014
6.511
6.547
6.372
6.404
16,875,076
-0.06(-0.86%)
Dec 09, 2014
6.428
6.476
6.384
6.460
12,325,160
-0.08(-1.22%)
Dec 08, 2014
6.611
6.650
6.515
6.539
29,439,534
-0.05(-0.72%)
Dec 05, 2014
6.492
6.611
6.492
6.587
21,322,888
+0.12(+1.84%)
Dec 04, 2014
6.476
6.515
6.420
6.468
11,243,196
-0.06(-0.97%)
Dec 03, 2014
6.492
6.547
6.448
6.531
31,089,244
-0.06(-0.84%)
Dec 02, 2014
6.627
6.635
6.539
6.587
21,840,252
+0.01(+0.12%)
Dec 01, 2014
6.627
6.627
6.563
6.579
13,760,992
+0.03(+0.49%)
Nov 28, 2014
6.547
6.603
6.523
6.547
8,582,056
+0.04(+0.61%)
Nov 26, 2014
6.531
6.507
6.507
6.507
9,614,015
+0.06(+0.86%)
Nov 25, 2014
6.444
6.499
6.444
6.452
19,581,332
+0.00(+0.00%)
Nov 24, 2014
6.420
6.499
6.412
6.452
23,730,666
+0.12(+1.88%)
Nov 21, 2014
6.349
6.420
6.317
6.333
24,163,672
+0.15(+2.44%)
Nov 20, 2014
6.245
6.285
6.174
6.182
9,268,459
+0.03(+0.52%)
Nov 19, 2014
6.253
6.261
6.142
6.150
13,650,309
-0.15(-2.40%)
Nov 18, 2014
6.269
6.364
6.261
6.301
34,619,716
+0.21(+3.39%)
Nov 17, 2014
6.102
6.126
6.062
6.094
29,343,732
-0.15(-2.42%)
Nov 14, 2014
6.317
6.341
6.166
6.245
48,735,468
-0.32(-4.84%)
Nov 13, 2014
6.499
6.571
6.468
6.563
19,099,786
+0.17(+2.61%)
Nov 12, 2014
6.404
6.444
6.372
6.396
10,958,631
-0.10(-1.47%)
Nov 11, 2014
6.452
6.492
6.436
6.492
6,900,037
+0.04(+0.62%)
Nov 10, 2014
6.396
6.460
6.364
6.452
9,171,069
+0.09(+1.37%)
Nov 07, 2014
6.356
6.408
6.293
6.364
16,984,448
-0.10(-1.48%)
Nov 06, 2014
6.499
6.547
6.456
6.460
10,523,315
-0.03(-0.49%)
Nov 05, 2014
6.539
6.545
6.484
6.492
11,101,436
+0.04(+0.62%)
Nov 04, 2014
6.531
6.539
6.420
6.452
18,501,774
-0.19(-2.87%)
Nov 03, 2014
6.658
6.706
6.635
6.643
26,087,022
+0.07(+1.09%)
Oct 31, 2014
6.611
6.619
6.555
6.571
41,106,852
+0.03(+0.49%)
Oct 30, 2014
6.563
6.587
6.539
6.539
28,876,032
+0.01(+0.12%)
Oct 29, 2014
6.627
6.635
6.515
6.531
29,712,052
-0.17(-2.49%)
Oct 28, 2014
6.666
6.714
6.643
6.698
41,397,628
+0.05(+0.72%)
Oct 27, 2014
6.587
6.627
6.627
6.650
21,641,500
+0.02(+0.36%)
Oct 24, 2014
6.706
6.706
6.563
6.627
18,812,068
-0.05(-0.71%)
Oct 23, 2014
6.635
6.754
6.587
6.674
95,383,056
+0.37(+5.93%)
Oct 22, 2014
6.523
6.539
6.277
6.301
54,041,968
-0.19(-2.94%)
Oct 21, 2014
6.341
6.507
6.333
6.492
15,504,113
+0.22(+3.55%)
Oct 20, 2014
6.221
6.285
6.205
6.269
11,843,139
-0.04(-0.63%)
Oct 17, 2014
6.285
6.349
6.269
6.309
13,118,499
+0.11(+1.79%)
Oct 16, 2014
6.039
6.261
6.023
6.198
26,176,118
+0.02(+0.39%)
Oct 15, 2014
6.134
6.269
6.047
6.174
37,944,968
-0.15(-2.39%)
Oct 14, 2014
6.364
6.404
6.253
6.325
31,914,618
+0.05(+0.76%)
Oct 13, 2014
6.428
6.436
6.277
6.277
19,495,604
+0.00(+0.00%)
Oct 10, 2014
6.428
6.436
6.269
6.277
21,733,598
-0.12(-1.86%)
Oct 09, 2014
6.571
6.603
6.388
6.396
20,903,936
-0.17(-2.66%)
Oct 08, 2014
6.444
6.587
6.396
6.571
21,067,992
+0.08(+1.22%)
Oct 07, 2014
6.619
6.643
6.484
6.492
19,593,820
-0.27(-4.00%)
Oct 06, 2014
6.801
6.817
6.714
6.762
24,022,194
+0.17(+2.65%)
Oct 03, 2014
6.499
6.611
6.476
6.587
11,265,761
+0.00(+0.00%)
Oct 02, 2014
6.611
6.651
6.436
6.587
23,652,412
+0.07(+1.10%)
Oct 01, 2014
6.619
6.619
6.492
6.515
19,794,470
-0.21(-3.07%)
Sep 30, 2014
6.746
6.770
6.690
6.722
10,687,230
-0.07(-1.05%)
Sep 29, 2014
6.754
6.809
6.730
6.793
10,284,190
-0.05(-0.70%)
Sep 26, 2014
6.809
6.841
6.762
6.841
13,463,774
+0.04(+0.58%)
Sep 25, 2014
6.857
6.881
6.762
6.801
16,747,148
-0.08(-1.15%)
Sep 24, 2014
6.786
6.889
6.762
6.881
13,241,091
+0.12(+1.76%)
Sep 23, 2014
6.762
6.817
6.722
6.762
15,451,999
-0.08(-1.16%)
Sep 22, 2014
6.881
6.897
6.793
6.841
26,891,620
-0.02(-0.35%)
Sep 19, 2014
6.921
6.936
6.809
6.865
42,126,088
+0.01(+0.12%)
Sep 18, 2014
6.825
6.897
6.793
6.857
21,740,076
+0.07(+1.05%)
Sep 17, 2014
6.809
6.841
6.754
6.786
26,454,620
-0.02(-0.35%)
Sep 16, 2014
6.746
6.825
6.698
6.809
15,320,596
+0.01(+0.12%)
Sep 15, 2014
6.778
6.857
6.770
6.801
52,278,616
+0.15(+2.27%)
Sep 12, 2014
6.714
6.722
6.635
6.650
13,533,120
-0.05(-0.71%)
Sep 11, 2014
6.658
6.698
6.635
6.698
10,568,148
+0.06(+0.84%)
Sep 10, 2014
6.619
6.650
6.571
6.643
14,567,733
+0.07(+1.09%)
Sep 09, 2014
6.654
6.658
6.547
6.571
22,192,438
-0.17(-2.59%)
Sep 08, 2014
6.706
6.770
6.682
6.746
32,408,288
+0.14(+2.04%)
Sep 05, 2014
6.635
6.650
6.571
6.611
15,550,212
+0.01(+0.12%)
Sep 04, 2014
6.674
6.728
6.587
6.603
22,395,560
-0.06(-0.95%)
Sep 03, 2014
6.738
6.746
6.643
6.666
22,994,608
+0.04(+0.60%)
Sep 02, 2014
6.595
6.646
6.650
6.627
15,098,445
-0.02(-0.36%)
Aug 29, 2014
6.643
6.650
6.650
6.650
21,564,548
+0.19(+2.95%)
Aug 28, 2014
6.349
6.484
6.340
6.460
17,387,222
-0.01(-0.12%)
Aug 27, 2014
6.440
6.499
6.436
6.468
8,303,412
-0.06(-0.97%)
Aug 26, 2014
6.515
6.559
6.507
6.531
19,008,440
-0.03(-0.48%)
Aug 25, 2014
6.531
6.571
6.511
6.563
32,142,298
+0.06(+0.98%)
Aug 22, 2014
6.507
6.517
6.468
6.499
16,820,666
-0.06(-0.85%)
Aug 21, 2014
6.563
6.611
6.523
6.555
33,997,796
+0.10(+1.48%)
Aug 20, 2014
6.436
6.555
6.436
6.460
54,342,228
+0.09(+1.37%)
Aug 19, 2014
6.253
6.372
6.253
6.372
68,569,752
+0.16(+2.56%)
Aug 18, 2014
6.198
6.213
6.186
6.213
16,099,328
+0.06(+0.90%)
Aug 15, 2014
6.198
6.229
6.142
6.158
16,282,974
-0.04(-0.64%)
Aug 14, 2014
6.182
6.205
6.162
6.198
25,639,186
+0.05(+0.78%)
Aug 13, 2014
6.134
6.150
6.110
6.150
6,103,871
+0.02(+0.26%)
Aug 12, 2014
6.142
6.158
6.078
6.134
10,290,213
+0.00(+0.00%)
Aug 11, 2014
6.158
6.174
6.110
6.134
22,922,192
+0.06(+0.92%)
Aug 08, 2014
6.086
6.102
6.039
6.078
13,579,971
-0.03(-0.52%)
Aug 07, 2014
6.198
6.205
6.062
6.110
24,971,514
-0.04(-0.65%)
Aug 06, 2014
6.158
6.196
6.126
6.150
17,382,702
-0.07(-1.15%)
Aug 05, 2014
6.349
6.368
6.182
6.221
47,579,736
-0.02(-0.25%)
Aug 04, 2014
6.261
6.301
6.198
6.237
37,233,288
+0.04(+0.64%)
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.