Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Sirius XM Holdings (NQ: SIRI )

2.800 -0.090 (-3.11%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2015 3.327 3.353 3.292 3.331 24,884,530 -0.01(-0.39%)
Aug 28, 2015 3.301 3.379 3.301 3.344 24,731,460 +0.03(+1.06%)
Aug 27, 2015 3.274 3.344 3.248 3.309 32,423,112 +0.06(+1.88%)
Aug 26, 2015 3.205 3.266 3.152 3.248 60,649,284 +0.08(+2.48%)
Aug 25, 2015 3.266 3.274 3.170 3.170 28,714,908 +0.03(+0.83%)
Aug 24, 2015 2.916 3.240 2.890 3.143 47,146,888 -0.10(-3.23%)
Aug 21, 2015 3.274 3.318 3.240 3.248 47,116,244 -0.07(-2.11%)
Aug 20, 2015 3.388 3.397 3.309 3.318 39,650,860 -0.09(-2.56%)
Aug 19, 2015 3.423 3.432 3.388 3.405 22,851,280 -0.03(-0.89%)
Aug 18, 2015 3.449 3.458 3.414 3.436 19,395,162 -0.01(-0.38%)
Aug 17, 2015 3.423 3.449 3.405 3.449 15,991,262 +0.01(+0.25%)
Aug 14, 2015 3.484 3.501 3.410 3.440 31,902,880 -0.04(-1.25%)
Aug 13, 2015 3.467 3.484 3.458 3.484 24,327,574 +0.03(+0.76%)
Aug 12, 2015 3.379 3.493 3.379 3.458 49,896,076 +0.05(+1.54%)
Aug 11, 2015 3.432 3.458 3.388 3.405 28,199,300 -0.04(-1.27%)
Aug 10, 2015 3.440 3.467 3.423 3.449 22,805,916 +0.01(+0.25%)
Aug 07, 2015 3.423 3.449 3.388 3.440 22,145,170 +0.03(+0.77%)
Aug 06, 2015 3.432 3.440 3.379 3.414 48,679,720 -0.01(-0.26%)
Aug 05, 2015 3.458 3.480 3.427 3.423 36,275,096 -0.03(-0.76%)
Aug 04, 2015 3.484 3.493 3.449 3.449 32,121,462 -0.01(-0.25%)
Aug 03, 2015 3.458 3.493 3.449 3.458 28,932,400 +0.00(+0.00%)
Jul 31, 2015 3.475 3.493 3.458 3.458 30,894,132 -0.01(-0.25%)
Jul 30, 2015 3.458 3.501 3.440 3.467 42,677,944 +0.02(+0.51%)
Jul 29, 2015 3.475 3.493 3.449 3.449 41,258,528 -0.01(-0.25%)
Jul 28, 2015 3.432 3.467 3.370 3.458 97,436,272 +0.10(+3.12%)
Jul 27, 2015 3.370 3.405 3.301 3.353 64,948,104 -0.03(-1.03%)
Jul 24, 2015 3.405 3.432 3.370 3.388 41,331,992 -0.00(-0.13%)
Jul 23, 2015 3.370 3.397 3.362 3.392 65,883,664 +0.03(+0.91%)
Jul 22, 2015 3.344 3.370 3.336 3.362 24,257,488 +0.00(+0.13%)
Jul 21, 2015 3.327 3.353 3.327 3.357 37,945,160 +0.01(+0.39%)
Jul 20, 2015 3.379 3.379 3.336 3.344 17,767,970 -0.03(-0.78%)
Jul 17, 2015 3.379 3.397 3.353 3.370 20,318,000 -0.02(-0.52%)
Jul 16, 2015 3.362 3.397 3.362 3.388 21,046,782 +0.03(+1.04%)
Jul 15, 2015 3.327 3.379 3.327 3.353 22,891,584 +0.01(+0.26%)
Jul 14, 2015 3.327 3.379 3.327 3.344 31,963,274 +0.01(+0.26%)
Jul 13, 2015 3.274 3.344 3.266 3.336 24,486,682 +0.08(+2.55%)
Jul 10, 2015 3.248 3.274 3.231 3.253 22,492,264 +0.02(+0.54%)
Jul 09, 2015 3.196 3.257 3.196 3.235 38,230,016 +0.06(+1.79%)
Jul 08, 2015 3.226 3.248 3.170 3.178 22,786,254 -0.06(-1.89%)
Jul 07, 2015 3.213 3.266 3.178 3.240 25,295,694 +0.03(+0.82%)
Jul 06, 2015 3.231 3.231 3.196 3.213 43,102,076 -0.04(-1.34%)
Jul 02, 2015 3.274 3.257 3.257 3.257 18,547,808 -0.02(-0.53%)
Jul 01, 2015 3.283 3.283 3.257 3.274 33,548,106 +0.02(+0.54%)
Jun 30, 2015 3.257 3.274 3.231 3.257 36,048,552 +0.02(+0.54%)
Jun 29, 2015 3.336 3.336 3.240 3.240 36,538,620 -0.13(-3.89%)
Jun 26, 2015 3.344 3.370 3.327 3.370 41,513,532 +0.04(+1.18%)
Jun 25, 2015 3.344 3.344 3.314 3.331 24,599,978 +0.00(+0.13%)
Jun 24, 2015 3.353 3.379 3.327 3.327 15,802,335 -0.04(-1.30%)
Jun 23, 2015 3.370 3.388 3.353 3.370 12,260,468 -0.02(-0.52%)
Jun 22, 2015 3.388 3.405 3.370 3.388 19,879,888 +0.01(+0.26%)
Jun 19, 2015 3.370 3.388 3.362 3.379 38,698,224 +0.00(+0.00%)
Jun 18, 2015 3.292 3.388 3.292 3.379 54,267,052 +0.09(+2.65%)
Jun 17, 2015 3.292 3.301 3.266 3.292 34,473,528 +0.01(+0.27%)
Jun 16, 2015 3.292 3.309 3.274 3.283 32,950,904 -0.01(-0.27%)
Jun 15, 2015 3.301 3.327 3.274 3.292 28,132,496 -0.03(-1.05%)
Jun 12, 2015 3.318 3.336 3.301 3.327 13,122,337 -0.01(-0.26%)
Jun 11, 2015 3.344 3.362 3.309 3.336 25,535,236 -0.01(-0.26%)
Jun 10, 2015 3.309 3.362 3.301 3.344 29,930,112 +0.04(+1.32%)
Jun 09, 2015 3.327 3.344 3.257 3.301 35,184,220 -0.03(-0.79%)
Jun 08, 2015 3.370 3.397 3.327 3.327 25,485,896 -0.06(-1.80%)
Jun 05, 2015 3.405 3.423 3.388 3.388 22,146,910 -0.02(-0.51%)
Jun 04, 2015 3.397 3.427 3.397 3.405 15,335,740 -0.01(-0.26%)
Jun 03, 2015 3.388 3.423 3.379 3.414 18,305,498 +0.03(+1.03%)
Jun 02, 2015 3.370 3.397 3.362 3.379 21,751,778 -0.01(-0.26%)
Jun 01, 2015 3.362 3.388 3.353 3.388 28,263,770 +0.02(+0.52%)
May 29, 2015 3.318 3.375 3.309 3.370 35,817,260 +0.05(+1.58%)
May 28, 2015 3.388 3.397 3.309 3.318 43,862,464 -0.09(-2.56%)
May 27, 2015 3.379 3.423 3.379 3.405 21,750,764 +0.03(+0.78%)
May 26, 2015 3.397 3.405 3.362 3.379 21,883,966 -0.03(-1.02%)
May 22, 2015 3.423 3.414 3.414 3.414 19,348,438 -0.02(-0.51%)
May 21, 2015 3.414 3.432 3.405 3.432 19,172,938 +0.02(+0.51%)
May 20, 2015 3.405 3.423 3.397 3.414 17,895,626 +0.01(+0.26%)
May 19, 2015 3.414 3.423 3.397 3.405 18,176,824 +0.00(+0.00%)
May 18, 2015 3.397 3.414 3.388 3.405 14,599,228 -0.01(-0.26%)
May 15, 2015 3.405 3.414 3.405 3.414 19,866,094 +0.02(+0.51%)
May 14, 2015 3.388 3.405 3.379 3.397 12,631,223 +0.03(+0.78%)
May 13, 2015 3.353 3.379 3.344 3.370 18,956,086 +0.02(+0.65%)
May 12, 2015 3.327 3.370 3.318 3.349 18,261,174 +0.00(+0.13%)
May 11, 2015 3.362 3.370 3.336 3.344 19,949,010 -0.03(-1.03%)
May 08, 2015 3.379 3.397 3.362 3.379 21,653,352 +0.02(+0.52%)
May 07, 2015 3.344 3.370 3.327 3.362 20,153,376 +0.02(+0.52%)
May 06, 2015 3.362 3.370 3.331 3.344 22,990,330 -0.01(-0.26%)
May 05, 2015 3.388 3.405 3.344 3.353 24,842,640 -0.04(-1.29%)
May 04, 2015 3.432 3.449 3.388 3.397 31,445,126 -0.03(-1.02%)
May 01, 2015 3.440 3.449 3.405 3.432 34,624,428 -0.02(-0.51%)
Apr 30, 2015 3.467 3.484 3.405 3.449 45,456,732 -0.03(-0.75%)
Apr 29, 2015 3.432 3.493 3.405 3.475 45,580,704 +0.03(+0.89%)
Apr 28, 2015 3.405 3.449 3.362 3.445 62,749,836 -0.00(-0.13%)
Apr 27, 2015 3.458 3.475 3.432 3.449 25,815,118 -0.01(-0.38%)
Apr 24, 2015 3.449 3.475 3.432 3.462 29,522,788 +0.03(+0.89%)
Apr 23, 2015 3.432 3.449 3.414 3.432 23,434,752 -0.01(-0.25%)
Apr 22, 2015 3.432 3.440 3.397 3.440 24,139,088 +0.00(+0.00%)
Apr 21, 2015 3.427 3.458 3.423 3.440 28,113,350 +0.03(+0.77%)
Apr 20, 2015 3.397 3.440 3.397 3.414 22,901,322 +0.03(+0.77%)
Apr 17, 2015 3.405 3.432 3.370 3.388 33,026,354 -0.05(-1.52%)
Apr 16, 2015 3.458 3.475 3.405 3.440 29,138,894 -0.01(-0.25%)
Apr 15, 2015 3.432 3.467 3.432 3.449 25,666,260 +0.02(+0.51%)
Apr 14, 2015 3.414 3.449 3.388 3.432 38,967,720 +0.01(+0.26%)
Apr 13, 2015 3.432 3.449 3.405 3.423 30,188,058 -0.02(-0.63%)
Apr 10, 2015 3.440 3.467 3.432 3.445 27,051,596 +0.01(+0.38%)
Apr 09, 2015 3.405 3.440 3.388 3.432 19,320,480 +0.03(+0.77%)
Apr 08, 2015 3.414 3.423 3.379 3.405 38,861,264 -0.00(-0.13%)
Apr 07, 2015 3.414 3.436 3.405 3.410 24,808,450 -0.00(-0.13%)
Apr 06, 2015 3.405 3.449 3.405 3.414 34,555,940 -0.00(-0.13%)
Apr 02, 2015 3.370 3.419 3.419 3.419 31,784,838 +0.06(+1.69%)
Apr 01, 2015 3.353 3.370 3.344 3.362 28,492,534 +0.03(+0.79%)
Mar 31, 2015 3.370 3.397 3.336 3.336 28,966,834 -0.04(-1.29%)
Mar 30, 2015 3.370 3.405 3.362 3.379 21,031,190 +0.02(+0.52%)
Mar 27, 2015 3.353 3.388 3.344 3.362 16,734,531 -0.01(-0.26%)
Mar 26, 2015 3.336 3.379 3.327 3.370 29,118,124 +0.03(+0.78%)
Mar 25, 2015 3.440 3.440 3.336 3.344 33,166,686 -0.08(-2.30%)
Mar 24, 2015 3.414 3.440 3.405 3.423 17,177,746 +0.01(+0.26%)
Mar 23, 2015 3.467 3.475 3.414 3.414 32,402,984 -0.06(-1.76%)
Mar 20, 2015 3.493 3.493 3.449 3.475 42,207,180 +0.02(+0.50%)
Mar 19, 2015 3.440 3.467 3.432 3.458 29,685,384 +0.01(+0.25%)
Mar 18, 2015 3.440 3.458 3.414 3.449 27,820,656 +0.00(+0.00%)
Mar 17, 2015 3.414 3.449 3.405 3.449 32,695,394 +0.02(+0.51%)
Mar 16, 2015 3.414 3.440 3.410 3.432 22,472,708 +0.02(+0.51%)
Mar 13, 2015 3.414 3.423 3.362 3.414 43,302,480 -0.01(-0.38%)
Mar 12, 2015 3.405 3.441 3.401 3.427 27,653,744 +0.03(+0.90%)
Mar 11, 2015 3.362 3.397 3.362 3.397 24,319,328 +0.03(+0.78%)
Mar 10, 2015 3.405 3.405 3.344 3.370 34,531,784 -0.06(-1.78%)
Mar 09, 2015 3.414 3.432 3.379 3.432 23,093,498 +0.03(+0.77%)
Mar 06, 2015 3.414 3.423 3.388 3.405 23,513,810 -0.03(-0.76%)
Mar 05, 2015 3.432 3.440 3.405 3.432 22,143,858 -0.01(-0.25%)
Mar 04, 2015 3.501 3.493 3.423 3.440 37,542,760 -0.05(-1.50%)
Mar 03, 2015 3.458 3.528 3.449 3.493 70,114,368 +0.03(+1.01%)
Mar 02, 2015 3.379 3.458 3.379 3.458 34,922,800 +0.06(+1.80%)
Feb 27, 2015 3.397 3.405 3.362 3.397 19,167,552 -0.01(-0.26%)
Feb 26, 2015 3.379 3.405 3.370 3.405 22,394,456 +0.02(+0.52%)
Feb 25, 2015 3.405 3.414 3.370 3.388 30,218,232 -0.03(-0.77%)
Feb 24, 2015 3.336 3.414 3.336 3.414 26,594,402 +0.07(+2.22%)
Feb 23, 2015 3.362 3.370 3.327 3.340 24,300,556 -0.03(-0.91%)
Feb 20, 2015 3.397 3.414 3.344 3.370 27,980,088 -0.01(-0.26%)
Feb 19, 2015 3.397 3.414 3.362 3.379 20,010,198 -0.03(-0.77%)
Feb 18, 2015 3.388 3.414 3.370 3.405 18,650,062 +0.01(+0.26%)
Feb 17, 2015 3.336 3.405 3.327 3.397 30,871,058 +0.05(+1.57%)
Feb 13, 2015 3.423 3.344 3.344 3.344 38,747,036 -0.06(-1.79%)
Feb 12, 2015 3.344 3.405 3.336 3.405 36,439,488 +0.08(+2.36%)
Feb 11, 2015 3.283 3.336 3.274 3.327 52,673,076 +0.05(+1.60%)
Feb 10, 2015 3.240 3.292 3.226 3.274 37,792,564 +0.03(+1.08%)
Feb 09, 2015 3.231 3.257 3.205 3.240 41,057,976 -0.01(-0.27%)
Feb 06, 2015 3.231 3.292 3.205 3.248 70,802,928 +0.03(+0.81%)
Feb 05, 2015 3.187 3.231 3.152 3.222 69,382,648 +0.07(+2.22%)
Feb 04, 2015 3.170 3.187 3.161 3.152 32,909,188 -0.03(-0.82%)
Feb 03, 2015 3.161 3.196 3.135 3.178 46,102,124 +0.03(+0.83%)
Feb 02, 2015 3.109 3.152 3.065 3.152 40,846,060 +0.05(+1.69%)
Jan 30, 2015 3.117 3.126 3.082 3.100 48,309,956 -0.03(-1.11%)
Jan 29, 2015 3.117 3.135 3.074 3.135 34,874,216 +0.03(+0.84%)
Jan 28, 2015 3.178 3.196 3.100 3.109 39,538,672 -0.07(-2.20%)
Jan 27, 2015 3.161 3.196 3.152 3.178 31,056,078 -0.02(-0.55%)
Jan 26, 2015 3.117 3.196 3.109 3.196 42,402,484 +0.08(+2.52%)
Jan 23, 2015 3.152 3.170 3.117 3.117 32,206,756 -0.03(-1.11%)
Jan 22, 2015 3.126 3.152 3.074 3.152 36,525,708 +0.03(+1.12%)
Jan 21, 2015 3.039 3.117 3.030 3.117 43,242,584 +0.07(+2.29%)
Jan 20, 2015 3.082 3.100 3.039 3.047 30,621,334 -0.03(-1.13%)
Jan 16, 2015 3.074 3.100 3.047 3.082 30,752,330 +0.01(+0.28%)
Jan 15, 2015 3.074 3.082 3.047 3.074 29,234,430 +0.01(+0.28%)
Jan 14, 2015 3.056 3.126 3.047 3.065 81,003,008 -0.03(-0.85%)
Jan 13, 2015 3.135 3.196 3.082 3.091 73,570,248 -0.03(-0.84%)
Jan 12, 2015 3.082 3.126 3.074 3.117 34,863,788 +0.03(+1.13%)
Jan 09, 2015 3.074 3.100 3.056 3.082 26,408,004 -0.01(-0.28%)
Jan 08, 2015 2.995 3.109 2.995 3.091 59,737,792 +0.11(+3.81%)
Jan 07, 2015 2.960 3.004 2.951 2.978 108,733,808 +0.05(+1.79%)
Jan 06, 2015 2.969 2.995 2.908 2.925 54,915,068 -0.04(-1.47%)
Jan 05, 2015 3.021 3.030 2.969 2.969 43,359,556 -0.07(-2.16%)
Jan 02, 2015 3.056 3.082 3.004 3.034 39,426,324 -0.02(-0.71%)
Dec 31, 2014 3.056 3.056 3.056 3.056 28,506,044 -0.01(-0.29%)
Dec 30, 2014 3.056 3.074 3.047 3.065 16,531,279 -0.00(-0.14%)
Dec 29, 2014 3.039 3.074 3.030 3.069 26,497,364 +0.02(+0.72%)
Dec 26, 2014 3.039 3.056 3.030 3.047 15,609,427 +0.00(+0.14%)
Dec 24, 2014 3.039 3.043 3.043 3.043 10,867,664 +0.00(+0.14%)
Dec 23, 2014 3.047 3.056 3.030 3.039 26,587,274 -0.01(-0.29%)
Dec 22, 2014 3.021 3.056 3.021 3.047 20,786,544 +0.02(+0.58%)
Dec 19, 2014 2.995 3.056 2.995 3.030 50,797,284 +0.01(+0.43%)
Dec 18, 2014 3.004 3.021 2.995 3.017 33,456,896 +0.04(+1.32%)
Dec 17, 2014 2.899 2.982 2.899 2.978 39,974,128 +0.07(+2.40%)
Dec 16, 2014 2.899 2.951 2.890 2.908 47,003,928 -0.01(-0.30%)
Dec 15, 2014 2.978 2.999 2.854 2.916 69,657,328 -0.06(-2.05%)
Dec 12, 2014 2.995 3.012 2.969 2.978 36,104,804 -0.04(-1.45%)
Dec 11, 2014 3.012 3.056 3.012 3.021 22,191,192 +0.02(+0.58%)
Dec 10, 2014 3.039 3.065 2.995 3.004 27,272,028 -0.04(-1.43%)
Dec 09, 2014 3.012 3.069 2.986 3.047 25,699,460 +0.02(+0.58%)
Dec 08, 2014 3.030 3.047 3.004 3.030 29,073,706 -0.02(-0.57%)
Dec 05, 2014 3.117 3.122 3.012 3.047 53,721,020 -0.08(-2.51%)
Dec 04, 2014 3.135 3.152 3.100 3.126 27,609,352 -0.02(-0.56%)
Dec 03, 2014 3.135 3.161 3.135 3.143 22,497,386 +0.01(+0.28%)
Dec 02, 2014 3.152 3.161 3.135 3.135 31,094,782 -0.02(-0.55%)
Dec 01, 2014 3.152 3.170 3.126 3.152 32,458,430 -0.02(-0.55%)
Nov 28, 2014 3.143 3.170 3.139 3.170 13,629,834 +0.03(+0.83%)
Nov 26, 2014 3.143 3.143 3.143 3.143 22,694,228 +0.00(+0.00%)
Nov 25, 2014 3.117 3.143 3.109 3.143 35,080,872 +0.03(+0.84%)
Nov 24, 2014 3.091 3.126 3.082 3.117 22,358,790 +0.03(+0.85%)
Nov 21, 2014 3.117 3.126 3.082 3.091 21,515,714 -0.00(-0.14%)
Nov 20, 2014 3.074 3.100 3.047 3.095 25,248,562 +0.02(+0.71%)
Nov 19, 2014 3.100 3.135 3.065 3.074 33,071,552 -0.03(-1.12%)
Nov 18, 2014 3.065 3.126 3.065 3.109 28,762,576 +0.03(+1.14%)
Nov 17, 2014 3.074 3.091 3.047 3.074 21,261,846 -0.01(-0.28%)
Nov 14, 2014 3.074 3.082 3.056 3.082 22,067,874 +0.02(+0.71%)
Nov 13, 2014 3.039 3.065 3.039 3.061 17,391,904 +0.01(+0.43%)
Nov 12, 2014 3.047 3.074 3.039 3.047 26,707,234 -0.01(-0.43%)
Nov 11, 2014 3.039 3.065 3.030 3.061 19,459,818 +0.01(+0.43%)
Nov 10, 2014 3.012 3.047 2.995 3.047 32,968,332 +0.03(+1.01%)
Nov 07, 2014 3.030 3.030 3.004 3.017 32,245,084 +0.00(+0.15%)
Nov 06, 2014 3.047 3.056 3.004 3.012 34,749,884 -0.03(-1.15%)
Nov 05, 2014 3.039 3.056 2.995 3.047 45,888,220 +0.01(+0.29%)
Nov 04, 2014 3.030 3.039 2.995 3.039 34,707,692 +0.00(+0.00%)
Nov 03, 2014 2.995 3.047 2.986 3.039 29,523,360 +0.04(+1.46%)
Oct 31, 2014 2.969 3.012 2.969 2.995 46,073,652 +0.04(+1.48%)
Oct 30, 2014 2.925 2.960 2.916 2.951 29,685,670 +0.03(+0.90%)
Oct 29, 2014 2.908 2.943 2.899 2.925 50,367,544 +0.02(+0.60%)
Oct 28, 2014 2.925 2.951 2.868 2.908 43,935,032 -0.02(-0.60%)
Oct 27, 2014 2.916 2.943 2.890 2.925 21,035,782 -0.02(-0.59%)
Oct 24, 2014 2.951 2.951 2.916 2.943 13,597,677 +0.00(+0.00%)
Oct 23, 2014 2.925 2.943 2.908 2.943 20,145,186 +0.03(+1.20%)
Oct 22, 2014 2.951 2.960 2.908 2.908 15,135,190 -0.04(-1.48%)
Oct 21, 2014 2.899 2.960 2.899 2.951 18,070,206 +0.04(+1.50%)
Oct 20, 2014 2.847 2.908 2.838 2.908 32,420,666 +0.05(+1.83%)
Oct 17, 2014 2.882 2.908 2.838 2.855 36,162,768 -0.00(-0.15%)
Oct 16, 2014 2.794 2.864 2.785 2.860 40,378,936 +0.01(+0.46%)
Oct 15, 2014 2.794 2.873 2.768 2.847 83,420,904 +0.01(+0.31%)
Oct 14, 2014 2.803 2.855 2.777 2.838 67,164,216 +0.05(+1.88%)
Oct 13, 2014 2.742 2.847 2.742 2.785 57,967,836 +0.02(+0.63%)
Oct 10, 2014 2.873 2.882 2.751 2.768 56,218,308 -0.10(-3.35%)
Oct 09, 2014 2.951 2.986 2.864 2.864 63,012,260 -0.11(-3.67%)
Oct 08, 2014 2.934 2.986 2.899 2.973 46,151,500 +0.04(+1.49%)
Oct 07, 2014 2.960 2.969 2.925 2.930 18,858,006 -0.04(-1.32%)
Oct 06, 2014 2.995 3.012 2.943 2.969 25,471,654 -0.02(-0.58%)
Oct 03, 2014 2.951 2.995 2.951 2.986 24,338,644 +0.03(+1.03%)
Oct 02, 2014 2.986 2.995 2.899 2.956 59,055,120 -0.03(-1.02%)
Oct 01, 2014 3.039 3.056 2.978 2.986 62,712,312 -0.06(-2.01%)
Sep 30, 2014 3.065 3.082 3.047 3.047 26,760,152 -0.01(-0.29%)
Sep 29, 2014 3.047 3.082 3.030 3.056 21,202,608 -0.01(-0.29%)
Sep 26, 2014 3.039 3.074 3.039 3.065 33,563,648 +0.03(+0.86%)
Sep 25, 2014 3.091 3.100 3.039 3.039 56,603,468 -0.04(-1.42%)
Sep 24, 2014 3.021 3.117 3.012 3.082 52,791,744 +0.04(+1.44%)
Sep 23, 2014 3.047 3.126 3.039 3.039 66,055,476 -0.03(-1.14%)
Sep 22, 2014 3.126 3.135 3.074 3.074 57,560,956 -0.04(-1.40%)
Sep 19, 2014 3.170 3.178 3.117 3.117 86,670,240 -0.06(-1.79%)
Sep 18, 2014 3.161 3.187 3.161 3.174 25,721,860 +0.00(+0.14%)
Sep 17, 2014 3.135 3.187 3.135 3.170 39,009,360 +0.02(+0.69%)
Sep 16, 2014 3.126 3.152 3.117 3.148 46,315,160 +0.02(+0.56%)
Sep 15, 2014 3.143 3.152 3.117 3.130 33,328,350 -0.02(-0.55%)
Sep 12, 2014 3.143 3.170 3.135 3.148 25,016,430 -0.01(-0.28%)
Sep 11, 2014 3.143 3.170 3.143 3.157 24,128,112 +0.00(+0.00%)
Sep 10, 2014 3.152 3.170 3.143 3.157 33,123,138 +0.04(+1.26%)
Sep 09, 2014 3.117 3.135 3.109 3.117 35,002,504 -0.01(-0.28%)
Sep 08, 2014 3.126 3.152 3.117 3.126 29,168,120 -0.01(-0.42%)
Sep 05, 2014 3.135 3.135 3.126 3.139 24,363,842 +0.00(+0.00%)
Sep 04, 2014 3.170 3.178 3.126 3.139 46,400,708 -0.03(-1.10%)
Sep 03, 2014 3.170 3.178 3.157 3.174 36,989,948 -0.00(-0.14%)
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
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.