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
Nike Inc
(NY:
NKE
)
93.39
-0.79 (-0.84%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 14, 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 (%)
Aug 31, 2007
11.78
11.89
11.64
11.80
14,750,256
+0.12(+1.04%)
Aug 30, 2007
11.49
11.73
11.48
11.68
11,253,733
+0.06(+0.54%)
Aug 29, 2007
11.29
11.61
11.28
11.61
13,768,784
+0.40(+3.61%)
Aug 28, 2007
11.28
11.39
11.17
11.21
22,153,084
-0.07(-0.65%)
Aug 27, 2007
11.33
11.41
11.28
11.28
8,421,792
-0.05(-0.44%)
Aug 24, 2007
11.31
11.39
11.26
11.33
9,457,472
+0.02(+0.17%)
Aug 23, 2007
11.40
11.50
11.25
11.31
10,842,517
-0.03(-0.30%)
Aug 22, 2007
11.38
11.52
11.27
11.35
17,294,918
+0.01(+0.13%)
Aug 21, 2007
11.41
11.48
11.25
11.33
12,662,658
-0.05(-0.48%)
Aug 20, 2007
11.41
11.51
11.31
11.39
15,667,729
-0.02(-0.16%)
Aug 17, 2007
11.39
11.62
11.03
11.40
15,016,758
+0.27(+2.41%)
Aug 16, 2007
11.10
11.26
10.97
11.14
20,842,688
-0.08(-0.71%)
Aug 15, 2007
11.37
11.56
11.19
11.22
16,058,030
-0.23(-1.99%)
Aug 14, 2007
11.76
11.89
11.43
11.44
15,124,218
-0.31(-2.65%)
Aug 13, 2007
11.75
12.08
11.70
11.76
16,903,762
+0.08(+0.66%)
Aug 10, 2007
11.10
11.75
10.89
11.68
26,346,128
+0.39(+3.49%)
Aug 09, 2007
11.68
11.73
10.93
11.29
41,605,304
-0.57(-4.79%)
Aug 08, 2007
12.09
12.22
11.70
11.85
21,737,094
-0.30(-2.50%)
Aug 07, 2007
11.94
12.28
11.90
12.16
19,038,198
+0.12(+1.03%)
Aug 06, 2007
11.69
12.06
11.69
12.03
17,678,432
+0.13(+1.13%)
Aug 03, 2007
11.95
12.00
11.88
11.90
21,323,968
-0.03(-0.21%)
Aug 02, 2007
11.99
11.99
11.79
11.92
16,413,557
+0.01(+0.09%)
Aug 01, 2007
11.98
11.98
11.72
11.91
29,106,442
+0.09(+0.80%)
Jul 31, 2007
11.74
12.07
11.74
11.82
23,286,344
-0.08(-0.69%)
Jul 30, 2007
11.79
11.92
11.64
11.90
22,606,640
+0.29(+2.52%)
Jul 27, 2007
11.82
11.94
11.61
11.61
25,539,808
-0.31(-2.57%)
Jul 26, 2007
11.87
11.99
11.67
11.91
41,427,744
-0.19(-1.61%)
Jul 25, 2007
12.22
12.26
11.96
12.11
21,676,638
-0.11(-0.89%)
Jul 24, 2007
12.38
12.44
12.18
12.22
22,938,520
-0.22(-1.77%)
Jul 23, 2007
12.37
12.52
12.33
12.44
17,035,104
+0.18(+1.50%)
Jul 20, 2007
12.43
12.54
12.23
12.25
22,958,814
-0.27(-2.19%)
Jul 19, 2007
12.53
12.64
12.47
12.53
19,531,528
+0.03(+0.25%)
Jul 18, 2007
12.31
12.51
12.29
12.50
17,162,862
+0.05(+0.39%)
Jul 17, 2007
12.19
12.48
12.18
12.45
15,094,607
+0.14(+1.14%)
Jul 16, 2007
12.21
12.36
12.21
12.31
9,962,297
-0.05(-0.39%)
Jul 13, 2007
12.38
12.41
12.30
12.36
10,071,668
-0.09(-0.76%)
Jul 12, 2007
12.23
12.46
12.23
12.45
14,449,844
+0.21(+1.73%)
Jul 11, 2007
12.16
12.30
12.09
12.24
18,393,880
+0.00(+0.00%)
Jul 10, 2007
12.30
12.41
12.21
12.24
13,835,648
-0.13(-1.07%)
Jul 09, 2007
12.49
12.49
12.28
12.37
13,105,959
-0.12(-0.99%)
Jul 06, 2007
12.43
12.56
12.36
12.49
10,120,479
+0.07(+0.54%)
Jul 05, 2007
12.35
12.44
12.16
12.43
14,560,447
+0.08(+0.63%)
Jul 03, 2007
12.23
12.39
12.21
12.35
11,303,881
+0.12(+0.99%)
Jul 02, 2007
12.20
12.44
12.23
12.23
16,904,512
+0.02(+0.19%)
Jun 29, 2007
12.20
12.34
12.04
12.20
13,933,557
+0.00(+0.00%)
Jun 28, 2007
12.20
12.41
12.10
12.20
24,481,174
+0.00(+0.00%)
Jun 27, 2007
11.82
12.29
11.62
12.20
67,459,568
+0.94(+8.31%)
Jun 26, 2007
11.27
11.52
11.22
11.27
25,916,110
+0.00(+0.02%)
Jun 25, 2007
11.22
11.51
11.14
11.27
23,599,258
+0.18(+1.62%)
Jun 22, 2007
11.22
11.25
11.07
11.09
18,828,976
-0.13(-1.18%)
Jun 21, 2007
11.23
11.34
11.13
11.22
12,565,466
-0.01(-0.09%)
Jun 20, 2007
11.45
11.51
11.22
11.23
12,184,579
-0.18(-1.60%)
Jun 19, 2007
11.20
11.44
11.15
11.41
14,437,904
+0.18(+1.62%)
Jun 18, 2007
11.28
11.30
11.19
11.23
8,983,691
+0.04(+0.39%)
Jun 15, 2007
11.28
11.28
11.18
11.19
14,999,564
-0.05(-0.48%)
Jun 14, 2007
11.25
11.29
11.15
11.24
19,204,370
+0.04(+0.37%)
Jun 13, 2007
11.21
11.31
11.11
11.20
15,314,304
+0.06(+0.55%)
Jun 12, 2007
11.18
11.26
11.09
11.14
28,044,782
-0.04(-0.39%)
Jun 11, 2007
11.09
11.31
11.16
11.18
22,364,262
+0.09(+0.83%)
Jun 08, 2007
11.14
11.17
10.86
11.09
42,468,720
-0.24(-2.11%)
Jun 07, 2007
11.65
11.65
11.33
11.33
31,155,880
-0.34(-2.89%)
Jun 06, 2007
11.91
11.91
11.66
11.66
20,122,752
-0.25(-2.07%)
Jun 05, 2007
11.98
12.04
11.88
11.91
14,442,203
-0.07(-0.59%)
Jun 04, 2007
12.06
12.06
11.81
11.98
11,245,613
+0.11(+0.95%)
Jun 01, 2007
11.88
11.95
11.83
11.87
20,017,726
-0.01(-0.11%)
May 31, 2007
11.67
11.96
11.68
11.88
25,283,764
+0.21(+1.83%)
May 30, 2007
11.45
11.67
11.36
11.67
17,478,796
+0.21(+1.85%)
May 29, 2007
11.43
11.57
11.39
11.46
15,149,249
+0.09(+0.81%)
May 25, 2007
11.39
11.41
11.33
11.37
10,883,591
-0.04(-0.35%)
May 24, 2007
11.52
11.60
11.37
11.40
13,447,363
-0.07(-0.64%)
May 23, 2007
11.60
11.60
11.44
11.48
10,686,342
-0.06(-0.56%)
May 22, 2007
11.45
11.59
11.41
11.54
17,960,218
+0.09(+0.82%)
May 21, 2007
11.22
11.50
11.20
11.45
19,544,614
+0.30(+2.69%)
May 18, 2007
11.09
11.15
11.01
11.15
11,534,668
+0.06(+0.57%)
May 17, 2007
11.06
11.16
11.03
11.09
10,085,160
-0.01(-0.08%)
May 16, 2007
11.03
11.17
11.03
11.10
12,747,958
+0.09(+0.78%)
May 15, 2007
11.10
11.15
10.99
11.01
16,615,769
-0.06(-0.55%)
May 14, 2007
11.16
11.21
11.05
11.07
17,535,630
-0.03(-0.30%)
May 11, 2007
11.16
11.16
11.02
11.10
16,712,244
-0.06(-0.52%)
May 10, 2007
11.46
11.31
11.16
11.16
13,020,859
-0.13(-1.13%)
May 09, 2007
11.26
11.35
11.24
11.29
14,664,612
+0.04(+0.32%)
May 08, 2007
11.30
11.41
11.25
11.25
12,174,071
-0.03(-0.22%)
May 07, 2007
11.16
11.33
11.16
11.28
12,196,538
+0.12(+1.09%)
May 04, 2007
11.18
11.27
11.14
11.16
9,178,075
+0.00(+0.02%)
May 03, 2007
11.21
11.29
11.12
11.16
7,151,132
-0.04(-0.37%)
May 02, 2007
11.13
11.28
11.11
11.20
11,208,360
+0.10(+0.92%)
May 01, 2007
11.28
11.28
10.96
11.10
14,446,023
-0.18(-1.62%)
Apr 30, 2007
11.36
11.52
11.27
11.28
12,229,679
-0.05(-0.48%)
Apr 27, 2007
11.23
11.37
11.20
11.33
9,370,978
+0.06(+0.52%)
Apr 26, 2007
11.22
11.31
11.17
11.27
14,752,166
+0.05(+0.41%)
Apr 25, 2007
11.28
11.31
11.18
11.23
11,349,587
+0.02(+0.21%)
Apr 24, 2007
11.28
11.28
11.06
11.20
11,581,845
-0.01(-0.09%)
Apr 23, 2007
11.19
11.36
11.19
11.21
11,867,451
+0.01(+0.06%)
Apr 20, 2007
11.20
11.25
11.11
11.21
17,262,920
+0.01(+0.09%)
Apr 19, 2007
11.41
11.41
11.17
11.20
10,935,698
-0.09(-0.76%)
Apr 18, 2007
11.32
11.33
11.23
11.28
9,900,209
-0.05(-0.48%)
Apr 17, 2007
11.39
11.39
11.22
11.34
10,280,380
-0.05(-0.40%)
Apr 16, 2007
11.31
11.41
11.24
11.38
11,708,887
+0.15(+1.34%)
Apr 13, 2007
11.54
11.54
11.18
11.23
10,235,963
-0.12(-1.07%)
Apr 12, 2007
11.27
11.37
11.18
11.35
9,614,603
+0.05(+0.44%)
Apr 11, 2007
11.37
11.48
11.27
11.30
12,759,716
-0.00(-0.04%)
Apr 10, 2007
11.25
11.32
11.17
11.31
16,419,952
+0.02(+0.20%)
Apr 09, 2007
11.18
11.33
11.18
11.29
13,887,229
+0.09(+0.79%)
Apr 05, 2007
11.22
11.27
11.15
11.20
10,896,486
-0.02(-0.20%)
Apr 04, 2007
11.19
11.31
11.14
11.22
14,218,685
+0.08(+0.73%)
Apr 03, 2007
11.15
11.26
11.11
11.14
12,853,221
+5.57(+99.94%)
Apr 02, 2007
5.590
5.610
5.544
5.571
10,783,295
+0.01(+0.16%)
Mar 30, 2007
5.507
5.585
5.484
5.562
14,883,029
+0.07(+1.23%)
Mar 29, 2007
5.501
5.535
5.470
5.495
15,729,340
-0.01(-0.15%)
Mar 28, 2007
5.569
5.570
5.490
5.503
21,536,978
-0.08(-1.35%)
Mar 27, 2007
5.679
5.680
5.567
5.578
21,319,192
-0.12(-2.04%)
Mar 26, 2007
5.708
5.727
5.623
5.695
13,849,833
-0.01(-0.24%)
Mar 23, 2007
5.569
5.720
5.497
5.708
41,810,996
+0.02(+0.41%)
Mar 22, 2007
5.695
5.705
5.592
5.685
30,216,914
-0.01(-0.23%)
Mar 21, 2007
5.718
5.763
5.662
5.698
18,285,962
-0.02(-0.37%)
Mar 20, 2007
5.670
5.723
5.653
5.719
10,444,197
+0.05(+0.86%)
Mar 19, 2007
5.643
5.685
5.625
5.670
13,789,321
+0.04(+0.79%)
Mar 16, 2007
5.538
5.638
5.531
5.625
23,035,692
+0.09(+1.71%)
Mar 15, 2007
5.483
5.562
5.483
5.531
14,030,987
+0.04(+0.80%)
Mar 14, 2007
5.476
5.504
5.378
5.487
16,143,898
+0.01(+0.21%)
Mar 13, 2007
5.528
5.517
5.387
5.475
13,319,361
-0.05(-0.95%)
Mar 12, 2007
5.522
5.554
5.507
5.528
10,500,554
-0.01(-0.24%)
Mar 09, 2007
5.515
5.563
5.491
5.541
12,643,076
+0.07(+1.20%)
Mar 08, 2007
5.507
5.569
5.470
5.475
15,262,245
+0.00(+0.01%)
Mar 07, 2007
5.492
5.523
5.420
5.475
22,555,130
-0.03(-0.49%)
Mar 06, 2007
5.389
5.522
5.382
5.501
15,358,721
+0.14(+2.58%)
Mar 05, 2007
5.437
5.457
5.363
5.363
14,285,072
-0.07(-1.35%)
Mar 02, 2007
5.507
5.543
5.437
5.437
13,520,909
-0.07(-1.36%)
Mar 01, 2007
5.397
5.547
5.348
5.511
20,222,714
+0.04(+0.78%)
Feb 28, 2007
5.483
5.502
5.407
5.468
21,339,252
+0.03(+0.48%)
Feb 27, 2007
5.624
5.645
5.405
5.442
21,999,296
-0.20(-3.58%)
Feb 26, 2007
5.700
5.700
5.611
5.644
15,818,240
-0.01(-0.19%)
Feb 23, 2007
5.665
5.665
5.610
5.655
8,635,042
-0.01(-0.18%)
Feb 22, 2007
5.596
5.669
5.582
5.665
13,672,786
+0.06(+1.05%)
Feb 21, 2007
5.590
5.620
5.575
5.607
13,212,378
+0.02(+0.39%)
Feb 20, 2007
5.564
5.606
5.530
5.585
16,799,168
+0.02(+0.37%)
Feb 16, 2007
5.575
5.628
5.532
5.564
18,117,348
+0.04(+0.75%)
Feb 15, 2007
5.509
5.533
5.486
5.523
13,541,923
+0.01(+0.12%)
Feb 14, 2007
5.507
5.537
5.494
5.516
15,949,065
+0.01(+0.17%)
Feb 13, 2007
5.414
5.526
5.414
5.507
21,736,090
+0.04(+0.80%)
Feb 12, 2007
5.423
5.466
5.404
5.463
23,915,282
+0.04(+0.74%)
Feb 09, 2007
5.395
5.451
5.395
5.423
19,794,686
+0.01(+0.20%)
Feb 08, 2007
5.376
5.428
5.352
5.412
18,511,848
+0.03(+0.48%)
Feb 07, 2007
5.332
5.392
5.309
5.386
23,989,942
+0.09(+1.71%)
Feb 06, 2007
5.204
5.301
5.204
5.296
13,720,546
+0.09(+1.76%)
Feb 05, 2007
5.214
5.251
5.153
5.204
14,073,016
-0.04(-0.78%)
Feb 02, 2007
5.287
5.309
5.225
5.245
13,067,187
-0.03(-0.48%)
Feb 01, 2007
5.162
5.288
5.153
5.270
29,531,078
+0.10(+1.89%)
Jan 31, 2007
5.117
5.195
5.104
5.172
20,555,984
+0.06(+1.08%)
Jan 30, 2007
5.051
5.119
5.051
5.117
23,584,934
+0.07(+1.48%)
Jan 29, 2007
4.992
5.058
4.991
5.042
19,471,828
+0.06(+1.18%)
Jan 26, 2007
5.025
5.060
4.969
4.983
13,112,081
-0.03(-0.67%)
Jan 25, 2007
5.072
5.113
5.016
5.017
12,109,118
-0.05(-1.03%)
Jan 24, 2007
5.067
5.092
5.056
5.069
10,592,254
+0.00(+0.08%)
Jan 23, 2007
5.114
5.146
5.036
5.065
16,231,777
-0.05(-0.96%)
Jan 22, 2007
5.242
5.242
5.101
5.114
23,300,284
-0.12(-2.24%)
Jan 19, 2007
5.234
5.244
5.207
5.231
13,281,152
+0.01(+0.27%)
Jan 18, 2007
5.225
5.248
5.182
5.217
19,523,408
-0.01(-0.15%)
Jan 17, 2007
5.224
5.229
5.185
5.225
12,850,356
-0.01(-0.15%)
Jan 16, 2007
5.208
5.234
5.193
5.233
11,062,214
+0.01(+0.21%)
Jan 12, 2007
5.211
5.236
5.199
5.222
11,092,781
-0.01(-0.22%)
Jan 11, 2007
5.229
5.253
5.205
5.233
17,093,370
+0.01(+0.22%)
Jan 10, 2007
5.195
5.227
5.177
5.222
15,537,344
+0.00(+0.00%)
Jan 09, 2007
5.158
5.231
5.149
5.222
18,109,708
+0.06(+1.25%)
Jan 08, 2007
5.156
5.182
5.110
5.158
12,070,909
-0.02(-0.30%)
Jan 05, 2007
5.135
5.204
5.114
5.173
17,906,248
+0.01(+0.16%)
Jan 04, 2007
5.113
5.181
5.070
5.165
18,009,410
+0.05(+1.02%)
Jan 03, 2007
5.130
5.219
5.068
5.113
20,655,326
-0.07(-1.37%)
Dec 29, 2006
5.192
5.229
5.172
5.184
7,958,757
-0.01(-0.17%)
Dec 28, 2006
5.214
5.227
5.192
5.193
7,254,772
-0.02(-0.32%)
Dec 27, 2006
5.248
5.248
5.199
5.209
7,943,474
-0.03(-0.58%)
Dec 26, 2006
5.231
5.260
5.207
5.240
7,704,673
+0.01(+0.16%)
Dec 22, 2006
5.220
5.244
5.184
5.231
11,882,734
-0.02(-0.35%)
Dec 21, 2006
5.193
5.297
5.170
5.250
41,372,740
+0.03(+0.51%)
Dec 20, 2006
5.077
5.239
5.061
5.223
34,042,504
+0.19(+3.73%)
Dec 19, 2006
5.035
5.043
4.962
5.035
15,870,710
+0.00(+0.01%)
Dec 18, 2006
5.071
5.093
5.030
5.035
10,359,184
+0.01(+0.14%)
Dec 15, 2006
5.085
5.089
5.025
5.028
13,087,246
-0.05(-0.98%)
Dec 14, 2006
5.028
5.091
5.021
5.077
13,978,451
+0.06(+1.20%)
Dec 13, 2006
5.042
5.054
4.981
5.017
17,811,684
-0.04(-0.75%)
Dec 12, 2006
5.091
5.096
5.044
5.055
16,706,513
-0.05(-0.90%)
Dec 11, 2006
5.074
5.128
5.047
5.101
17,738,134
+0.02(+0.42%)
Dec 08, 2006
5.101
5.140
5.062
5.080
9,963,730
-0.05(-0.92%)
Dec 07, 2006
5.130
5.161
5.116
5.127
8,924,468
-0.01(-0.26%)
Dec 06, 2006
5.170
5.170
5.122
5.140
17,352,230
-0.02(-0.31%)
Dec 05, 2006
5.123
5.182
5.112
5.156
17,001,670
+0.02(+0.38%)
Dec 04, 2006
5.077
5.147
5.043
5.137
15,579,373
+0.03(+0.55%)
Dec 01, 2006
5.125
5.190
5.031
5.109
16,384,609
-0.07(-1.36%)
Nov 30, 2006
5.071
5.198
5.053
5.180
20,044,950
+0.11(+2.15%)
Nov 29, 2006
5.059
5.087
5.048
5.071
8,385,733
+0.05(+0.91%)
Nov 28, 2006
4.984
5.030
4.975
5.025
8,976,049
+0.01(+0.13%)
Nov 27, 2006
5.050
5.071
5.009
5.019
10,464,257
-0.04(-0.88%)
Nov 24, 2006
5.053
5.095
5.030
5.063
6,463,863
-0.02(-0.31%)
Nov 22, 2006
5.043
5.080
5.032
5.079
5,457,079
+0.02(+0.47%)
Nov 21, 2006
5.025
5.072
5.000
5.055
9,341,892
+0.01(+0.25%)
Nov 20, 2006
4.999
5.051
4.982
5.043
11,592,352
+0.04(+0.80%)
Nov 17, 2006
4.974
5.014
4.962
5.003
11,994,493
+0.02(+0.37%)
Nov 16, 2006
5.017
5.020
4.956
4.985
8,011,293
-0.01(-0.27%)
Nov 15, 2006
4.957
5.021
4.957
4.998
16,328,252
+0.04(+0.83%)
Nov 14, 2006
4.939
4.962
4.904
4.957
8,614,982
+0.03(+0.62%)
Nov 13, 2006
4.905
4.973
4.902
4.927
14,326,145
+0.00(+0.05%)
Nov 10, 2006
4.863
4.926
4.853
4.924
10,421,273
+0.07(+1.41%)
Nov 09, 2006
4.886
4.886
4.827
4.856
11,317,254
-0.01(-0.24%)
Nov 08, 2006
4.793
4.888
4.792
4.867
10,685,864
+0.03(+0.55%)
Nov 07, 2006
4.861
4.879
4.836
4.840
16,841,196
-0.02(-0.39%)
Nov 06, 2006
4.845
4.874
4.824
4.859
13,710,994
+0.01(+0.28%)
Nov 03, 2006
4.868
4.907
4.823
4.846
14,081,613
-0.01(-0.25%)
Nov 02, 2006
4.752
4.863
4.741
4.858
19,881,610
+0.07(+1.54%)
Nov 01, 2006
4.821
4.821
4.768
4.784
17,774,430
-0.03(-0.53%)
Oct 31, 2006
4.805
4.821
4.768
4.809
11,040,245
-0.01(-0.14%)
Oct 30, 2006
4.780
4.829
4.765
4.816
12,486,423
+0.01(+0.16%)
Oct 27, 2006
4.867
4.881
4.800
4.808
13,322,226
-0.09(-1.93%)
Oct 26, 2006
4.871
4.924
4.845
4.903
19,194,818
+0.02(+0.34%)
Oct 25, 2006
4.784
4.887
4.784
4.886
26,830,718
+0.12(+2.44%)
Oct 24, 2006
4.687
4.777
4.664
4.770
13,709,084
+0.04(+0.87%)
Oct 23, 2006
4.638
4.731
4.636
4.729
11,388,894
+0.09(+1.96%)
Oct 20, 2006
4.680
4.683
4.615
4.638
11,293,374
-0.04(-0.89%)
Oct 19, 2006
4.638
4.689
4.618
4.680
8,229,080
+0.02(+0.44%)
Oct 18, 2006
4.702
4.706
4.617
4.659
17,457,304
-0.04(-0.82%)
Oct 17, 2006
4.711
4.728
4.673
4.698
13,845,678
-0.04(-0.86%)
Oct 16, 2006
4.690
4.750
4.690
4.739
15,203,978
+0.05(+1.04%)
Oct 13, 2006
4.685
4.713
4.675
4.690
10,642,880
-0.01(-0.23%)
Oct 12, 2006
4.624
4.712
4.615
4.701
19,119,358
+0.07(+1.55%)
Oct 11, 2006
4.633
4.645
4.595
4.629
8,495,582
-0.01(-0.16%)
Oct 10, 2006
4.627
4.677
4.627
4.637
11,016,364
+0.01(+0.14%)
Oct 09, 2006
4.591
4.642
4.581
4.630
9,266,431
+0.02(+0.35%)
Oct 06, 2006
4.645
4.645
4.575
4.614
15,310,960
-0.05(-0.97%)
Oct 05, 2006
4.646
4.682
4.628
4.659
16,273,806
-0.02(-0.32%)
Oct 04, 2006
4.591
4.689
4.591
4.674
22,329,798
+0.08(+1.64%)
Oct 03, 2006
4.566
4.605
4.550
4.599
13,400,553
+0.02(+0.43%)
Oct 02, 2006
4.552
4.605
4.549
4.579
11,410,864
-0.01(-0.16%)
Sep 29, 2006
4.633
4.633
4.583
4.586
13,570,579
-0.04(-0.77%)
Sep 28, 2006
4.612
4.634
4.595
4.622
13,046,172
+0.01(+0.22%)
Sep 27, 2006
4.585
4.654
4.582
4.612
36,283,412
-0.01(-0.32%)
Sep 26, 2006
4.499
4.645
4.485
4.627
40,457,652
+0.10(+2.17%)
Sep 25, 2006
4.526
4.552
4.466
4.528
33,469,384
+0.01(+0.17%)
Sep 22, 2006
4.510
4.547
4.441
4.521
73,508,656
+0.20(+4.73%)
Sep 21, 2006
4.340
4.389
4.291
4.316
34,184,832
-0.01(-0.17%)
Sep 20, 2006
4.318
4.337
4.282
4.324
32,974,588
+0.03(+0.69%)
Sep 19, 2006
4.310
4.310
4.226
4.294
29,576,928
-0.02(-0.35%)
Sep 18, 2006
4.327
4.343
4.292
4.309
23,809,408
-0.03(-0.78%)
Sep 15, 2006
4.334
4.359
4.321
4.343
21,630,588
+0.01(+0.24%)
Sep 14, 2006
4.342
4.344
4.297
4.333
22,842,742
-0.02(-0.40%)
Sep 13, 2006
4.345
4.363
4.334
4.350
35,978,704
-0.02(-0.42%)
Sep 12, 2006
4.314
4.394
4.270
4.368
26,352,160
+0.05(+1.25%)
Sep 11, 2006
4.292
4.325
4.288
4.314
15,981,513
+0.02(+0.45%)
Sep 08, 2006
4.229
4.297
4.225
4.295
19,667,644
+0.08(+1.81%)
Sep 07, 2006
4.238
4.238
4.180
4.218
15,864,979
-0.02(-0.47%)
Sep 06, 2006
4.253
4.281
4.224
4.238
14,102,628
-0.02(-0.54%)
Sep 05, 2006
4.240
4.263
4.205
4.261
17,185,070
+0.01(+0.33%)
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.