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

Vale ADR Representing One Ord Shs (NY: VALE )

10.40 -0.36 (-3.35%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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 (%)
Sep 30, 2019 7.224 7.358 7.205 7.339 20,132,574 +0.04(+0.61%)
Sep 27, 2019 7.365 7.393 7.237 7.294 21,155,840 -0.01(-0.09%)
Sep 26, 2019 7.384 7.384 7.259 7.301 22,981,768 -0.02(-0.26%)
Sep 25, 2019 7.141 7.333 7.103 7.320 25,758,560 +0.17(+2.32%)
Sep 24, 2019 7.269 7.275 7.125 7.154 25,011,176 -0.17(-2.27%)
Sep 23, 2019 7.345 7.416 7.307 7.320 25,996,572 -0.07(-0.95%)
Sep 20, 2019 7.403 7.457 7.320 7.390 22,748,198 +0.00(+0.00%)
Sep 19, 2019 7.409 7.473 7.371 7.390 21,572,562 -0.12(-1.61%)
Sep 18, 2019 7.569 7.620 7.422 7.511 24,073,900 -0.10(-1.34%)
Sep 17, 2019 7.473 7.636 7.454 7.613 21,697,142 +0.04(+0.51%)
Sep 16, 2019 7.594 7.642 7.524 7.575 28,559,302 -0.18(-2.30%)
Sep 13, 2019 7.888 7.901 7.731 7.754 38,950,840 -0.01(-0.16%)
Sep 12, 2019 7.696 7.792 7.626 7.767 47,877,096 +0.23(+3.05%)
Sep 11, 2019 7.518 7.617 7.428 7.537 31,507,876 +0.05(+0.68%)
Sep 10, 2019 7.345 7.530 7.301 7.486 32,481,316 +0.08(+1.03%)
Sep 09, 2019 7.237 7.409 7.231 7.409 29,704,802 +0.17(+2.38%)
Sep 06, 2019 7.211 7.301 7.211 7.237 26,384,982 +0.01(+0.09%)
Sep 05, 2019 7.313 7.352 7.211 7.231 25,971,970 +0.06(+0.80%)
Sep 04, 2019 7.128 7.186 7.096 7.173 26,656,506 +0.21(+3.02%)
Sep 03, 2019 6.975 7.045 6.911 6.962 26,031,822 -0.06(-0.82%)
Aug 30, 2019 7.045 7.116 6.962 7.020 46,936,912 +0.18(+2.61%)
Aug 29, 2019 6.745 6.910 6.717 6.841 31,552,052 +0.19(+2.78%)
Aug 28, 2019 6.631 6.758 6.573 6.656 19,648,406 +0.06(+0.97%)
Aug 27, 2019 6.573 6.733 6.560 6.592 33,259,632 +0.03(+0.49%)
Aug 26, 2019 6.688 6.701 6.509 6.560 23,901,066 -0.11(-1.72%)
Aug 23, 2019 6.860 6.962 6.631 6.675 38,291,928 -0.20(-2.88%)
Aug 22, 2019 6.937 6.982 6.822 6.873 25,897,936 -0.06(-0.83%)
Aug 21, 2019 6.822 7.010 6.809 6.931 30,644,904 +0.04(+0.65%)
Aug 20, 2019 6.771 7.007 6.765 6.886 29,312,744 +0.07(+1.03%)
Aug 19, 2019 7.039 7.052 6.758 6.816 34,453,196 -0.13(-1.84%)
Aug 16, 2019 7.052 7.090 6.918 6.943 26,030,690 -0.06(-0.82%)
Aug 15, 2019 7.065 7.084 6.816 7.001 32,125,226 -0.06(-0.81%)
Aug 14, 2019 7.243 7.243 7.052 7.058 37,670,036 -0.41(-5.47%)
Aug 13, 2019 7.218 7.527 7.192 7.467 43,872,440 +0.26(+3.63%)
Aug 12, 2019 7.179 7.298 7.141 7.205 20,446,864 -0.17(-2.25%)
Aug 09, 2019 7.537 7.566 7.345 7.371 29,965,826 -0.27(-3.51%)
Aug 08, 2019 7.607 7.664 7.577 7.639 32,179,994 +0.21(+2.84%)
Aug 07, 2019 7.326 7.435 7.269 7.428 33,049,520 -0.07(-0.94%)
Aug 06, 2019 7.537 7.556 7.396 7.499 33,044,304 +0.12(+1.64%)
Aug 05, 2019 7.479 7.492 7.339 7.377 42,962,440 -0.46(-5.86%)
Aug 02, 2019 7.875 7.926 7.779 7.837 30,269,192 -0.15(-1.92%)
Aug 01, 2019 8.124 8.194 7.971 7.990 46,753,804 -0.30(-3.62%)
Jul 31, 2019 8.456 8.494 8.201 8.290 43,020,548 -0.11(-1.29%)
Jul 30, 2019 8.475 8.481 8.386 8.398 32,451,446 -0.05(-0.60%)
Jul 29, 2019 8.418 8.456 8.347 8.449 27,932,914 -0.02(-0.23%)
Jul 26, 2019 8.596 8.596 8.453 8.469 18,890,628 +0.01(+0.08%)
Jul 25, 2019 8.500 8.548 8.396 8.462 23,149,452 -0.10(-1.19%)
Jul 24, 2019 8.615 8.628 8.532 8.564 28,637,058 -0.07(-0.81%)
Jul 23, 2019 8.858 8.864 8.717 8.634 23,490,006 -0.25(-2.80%)
Jul 22, 2019 8.941 8.966 8.807 8.883 19,816,646 -0.08(-0.85%)
Jul 19, 2019 9.030 9.056 8.918 8.960 18,570,338 +0.02(+0.21%)
Jul 18, 2019 8.903 8.985 8.858 8.941 24,932,840 +0.04(+0.43%)
Jul 17, 2019 8.954 8.954 8.864 8.903 20,389,572 -0.05(-0.57%)
Jul 16, 2019 8.960 9.049 8.941 8.954 22,778,694 +0.02(+0.21%)
Jul 15, 2019 8.928 8.992 8.883 8.934 24,912,504 +0.13(+1.45%)
Jul 12, 2019 8.928 8.931 8.794 8.807 24,421,410 -0.03(-0.29%)
Jul 11, 2019 8.839 8.915 8.749 8.832 30,955,136 +0.02(+0.22%)
Jul 10, 2019 8.705 8.890 8.686 8.813 48,401,824 +0.29(+3.37%)
Jul 09, 2019 8.315 8.596 8.315 8.526 22,530,268 +0.04(+0.45%)
Jul 08, 2019 8.469 8.628 8.427 8.488 29,764,018 +0.11(+1.37%)
Jul 05, 2019 8.354 8.379 8.242 8.373 44,514,532 -0.16(-1.87%)
Jul 03, 2019 8.488 8.603 8.441 8.532 25,102,416 +0.05(+0.60%)
Jul 02, 2019 8.813 8.858 8.309 8.481 60,883,324 -0.41(-4.59%)
Jul 01, 2019 8.909 8.947 8.851 8.890 39,550,712 +0.31(+3.65%)
Jun 28, 2019 8.660 8.666 8.555 8.577 21,707,102 +0.01(+0.07%)
Jun 27, 2019 8.571 8.628 8.475 8.571 19,260,410 -0.01(-0.07%)
Jun 26, 2019 8.583 8.622 8.488 8.577 18,791,170 +0.07(+0.83%)
Jun 25, 2019 8.666 8.711 8.472 8.507 25,065,052 -0.20(-2.27%)
Jun 24, 2019 8.673 8.737 8.641 8.705 16,670,367 +0.07(+0.81%)
Jun 21, 2019 8.692 8.778 8.634 8.634 30,589,166 -0.11(-1.31%)
Jun 20, 2019 8.820 8.934 8.711 8.749 22,869,332 +0.11(+1.26%)
Jun 19, 2019 8.641 8.679 8.504 8.641 42,407,748 +0.05(+0.59%)
Jun 18, 2019 8.449 8.641 8.405 8.590 33,101,480 +0.38(+4.58%)
Jun 17, 2019 8.373 8.386 8.188 8.213 21,503,408 -0.16(-1.91%)
Jun 14, 2019 8.494 8.507 8.328 8.373 28,146,102 -0.21(-2.45%)
Jun 13, 2019 8.609 8.660 8.513 8.583 30,009,468 +0.14(+1.66%)
Jun 12, 2019 8.526 8.577 8.392 8.443 34,662,164 -0.02(-0.23%)
Jun 11, 2019 8.239 8.494 8.213 8.462 70,429,096 +0.54(+6.76%)
Jun 10, 2019 8.028 8.060 7.910 7.926 34,431,368 -0.07(-0.88%)
Jun 07, 2019 7.964 8.079 7.939 7.996 25,128,428 +0.00(+0.00%)
Jun 06, 2019 7.984 8.032 7.913 7.996 21,690,124 +0.08(+0.97%)
Jun 05, 2019 8.060 8.079 7.837 7.920 22,227,774 -0.15(-1.82%)
Jun 04, 2019 8.054 8.079 7.939 8.067 33,230,698 +0.10(+1.28%)
Jun 03, 2019 8.009 8.044 7.894 7.964 29,931,916 +0.01(+0.08%)
May 31, 2019 7.894 8.271 7.875 7.958 44,386,040 -0.04(-0.48%)
May 30, 2019 7.952 8.041 7.926 7.996 22,351,184 +0.04(+0.56%)
May 29, 2019 7.862 7.964 7.818 7.952 32,710,338 +0.04(+0.48%)
May 28, 2019 7.933 8.057 7.888 7.913 44,545,924 +0.24(+3.16%)
May 24, 2019 7.735 7.786 7.671 7.671 40,145,188 +0.15(+1.95%)
May 23, 2019 7.396 7.569 7.294 7.524 18,843,218 +0.03(+0.34%)
May 22, 2019 7.722 7.741 7.479 7.499 28,348,094 +0.03(+0.34%)
May 21, 2019 7.205 7.556 7.165 7.473 41,144,852 +0.19(+2.63%)
May 20, 2019 7.365 7.384 7.266 7.282 32,546,716 -0.11(-1.55%)
May 17, 2019 7.262 7.428 7.250 7.396 50,594,068 +0.05(+0.69%)
May 16, 2019 7.735 7.773 7.262 7.345 79,612,824 -0.31(-4.08%)
May 15, 2019 7.518 7.733 7.499 7.658 21,080,096 -0.03(-0.33%)
May 14, 2019 7.703 7.709 7.597 7.684 31,894,474 +0.04(+0.50%)
May 13, 2019 7.754 7.792 7.607 7.645 39,575,604 -0.31(-3.93%)
May 10, 2019 7.862 8.041 7.722 7.958 37,885,612 +0.14(+1.80%)
May 09, 2019 7.805 7.862 7.677 7.818 35,328,108 -0.11(-1.45%)
May 08, 2019 8.092 8.111 7.907 7.933 30,850,556 -0.04(-0.48%)
May 07, 2019 7.850 7.977 7.767 7.971 29,441,604 -0.02(-0.24%)
May 06, 2019 7.881 8.015 7.881 7.990 26,311,278 -0.17(-2.11%)
May 03, 2019 8.028 8.197 8.015 8.162 27,134,464 +0.27(+3.48%)
May 02, 2019 7.901 7.913 7.824 7.888 24,009,590 -0.01(-0.16%)
May 01, 2019 8.188 8.191 7.881 7.901 27,630,392 -0.26(-3.13%)
Apr 30, 2019 8.143 8.207 8.041 8.156 22,302,908 +0.00(+0.00%)
Apr 29, 2019 8.201 8.220 8.098 8.156 18,631,532 -0.03(-0.31%)
Apr 26, 2019 8.041 8.181 8.028 8.181 19,300,234 +0.09(+1.10%)
Apr 25, 2019 7.996 8.105 7.881 8.092 22,644,608 +0.08(+0.96%)
Apr 24, 2019 8.309 8.309 8.003 8.015 40,969,932 -0.39(-4.63%)
Apr 23, 2019 8.328 8.411 8.248 8.405 29,482,986 +0.07(+0.84%)
Apr 22, 2019 8.411 8.430 8.248 8.335 22,658,222 -0.17(-1.95%)
Apr 18, 2019 8.513 8.590 8.411 8.500 16,157,828 +0.03(+0.38%)
Apr 17, 2019 8.730 8.784 8.376 8.469 35,221,460 -0.19(-2.21%)
Apr 16, 2019 8.360 8.692 8.360 8.660 38,340,856 +0.19(+2.18%)
Apr 15, 2019 8.488 8.507 8.331 8.475 24,437,942 +0.03(+0.30%)
Apr 12, 2019 8.603 8.679 8.405 8.449 23,681,642 -0.10(-1.19%)
Apr 11, 2019 8.558 8.571 8.418 8.552 32,791,294 -0.10(-1.18%)
Apr 10, 2019 8.679 8.769 8.558 8.654 49,282,836 -0.01(-0.07%)
Apr 09, 2019 8.769 8.775 8.641 8.660 24,435,530 -0.16(-1.81%)
Apr 08, 2019 8.660 8.839 8.647 8.820 26,418,496 +0.27(+3.21%)
Apr 05, 2019 8.590 8.615 8.513 8.545 19,038,236 -0.05(-0.59%)
Apr 04, 2019 8.513 8.686 8.475 8.596 31,586,752 +0.08(+0.97%)
Apr 03, 2019 8.743 8.756 8.500 8.513 38,738,116 -0.08(-0.97%)
Apr 02, 2019 8.769 8.794 8.529 8.596 25,761,206 -0.07(-0.81%)
Apr 01, 2019 8.673 8.743 8.641 8.666 38,285,656 +0.33(+3.98%)
Mar 29, 2019 8.226 8.469 8.226 8.335 36,264,896 +0.27(+3.40%)
Mar 28, 2019 8.105 8.156 7.862 8.060 31,145,068 -0.03(-0.32%)
Mar 27, 2019 8.181 8.277 7.964 8.086 40,024,312 -0.22(-2.69%)
Mar 26, 2019 8.303 8.398 8.252 8.309 25,527,118 +0.10(+1.24%)
Mar 25, 2019 8.181 8.309 8.073 8.207 42,400,128 +0.03(+0.31%)
Mar 22, 2019 8.424 8.462 8.140 8.181 56,028,640 -0.41(-4.75%)
Mar 21, 2019 8.647 8.692 8.443 8.590 43,407,364 -0.02(-0.22%)
Mar 20, 2019 8.654 8.708 8.526 8.609 45,487,996 -0.13(-1.53%)
Mar 19, 2019 8.564 8.922 8.532 8.743 66,484,068 +0.27(+3.16%)
Mar 18, 2019 8.373 8.500 8.303 8.475 55,154,532 +0.05(+0.61%)
Mar 15, 2019 8.418 8.552 8.398 8.424 54,752,496 +0.03(+0.38%)
Mar 14, 2019 8.366 8.424 8.325 8.392 29,855,184 -0.08(-0.98%)
Mar 13, 2019 8.315 8.539 8.303 8.475 42,738,080 +0.15(+1.76%)
Mar 12, 2019 8.283 8.430 8.277 8.328 51,316,220 +0.04(+0.46%)
Mar 11, 2019 8.143 8.290 8.130 8.290 39,159,932 +0.26(+3.18%)
Mar 08, 2019 7.913 8.047 7.824 8.035 34,165,468 -0.01(-0.08%)
Mar 07, 2019 8.041 8.057 7.939 8.041 48,232,848 +0.07(+0.88%)
Mar 06, 2019 8.162 8.162 7.875 7.971 55,797,900 -0.11(-1.34%)
Mar 05, 2019 7.881 8.239 7.881 8.079 40,402,432 +0.15(+1.93%)
Mar 04, 2019 7.677 7.964 7.607 7.926 50,346,368 +0.02(+0.24%)
Mar 01, 2019 7.684 7.920 7.677 7.907 58,935,212 -0.06(-0.72%)
Feb 28, 2019 7.920 7.990 7.827 7.964 36,837,040 -0.01(-0.08%)
Feb 27, 2019 7.977 8.028 7.901 7.971 38,598,160 -0.02(-0.24%)
Feb 26, 2019 7.945 8.022 7.901 7.990 21,420,298 -0.02(-0.24%)
Feb 25, 2019 8.022 8.041 7.894 8.009 37,322,644 +0.03(+0.40%)
Feb 22, 2019 7.767 7.984 7.767 7.977 31,736,190 +0.30(+3.91%)
Feb 21, 2019 7.684 7.741 7.633 7.677 55,404,772 -0.13(-1.64%)
Feb 20, 2019 7.709 7.901 7.703 7.805 36,835,284 +0.03(+0.33%)
Feb 19, 2019 7.760 7.862 7.747 7.779 43,720,848 -0.09(-1.14%)
Feb 15, 2019 7.843 7.894 7.760 7.869 45,481,508 +0.12(+1.57%)
Feb 14, 2019 7.639 7.805 7.621 7.747 42,029,036 +0.09(+1.17%)
Feb 13, 2019 7.754 7.830 7.639 7.658 51,570,812 +0.10(+1.27%)
Feb 12, 2019 7.218 7.601 7.192 7.562 76,883,648 +0.40(+5.61%)
Feb 11, 2019 7.313 7.320 7.071 7.160 62,126,120 -0.11(-1.49%)
Feb 08, 2019 7.007 7.422 6.950 7.269 104,810,656 +0.14(+1.97%)
Feb 07, 2019 7.192 7.269 7.033 7.128 85,837,488 -0.12(-1.67%)
Feb 06, 2019 7.562 7.639 7.141 7.250 106,103,800 -0.48(-6.19%)
Feb 05, 2019 7.735 7.773 7.620 7.728 46,478,692 -0.03(-0.33%)
Feb 04, 2019 7.741 7.792 7.524 7.754 93,780,672 -0.27(-3.34%)
Feb 01, 2019 7.958 8.073 7.920 8.022 43,715,376 +0.08(+1.04%)
Jan 31, 2019 8.067 8.118 7.869 7.939 70,044,760 -0.10(-1.19%)
Jan 30, 2019 7.952 8.105 7.875 8.035 151,967,840 +0.71(+9.67%)
Jan 29, 2019 7.492 7.511 7.294 7.326 131,345,944 +0.18(+2.50%)
Jan 28, 2019 7.460 7.537 7.071 7.148 235,340,416 -1.57(-18.01%)
Jan 25, 2019 9.687 9.860 8.201 8.717 246,775,168 -0.77(-8.08%)
Jan 24, 2019 9.388 9.547 9.381 9.483 39,169,396 +0.07(+0.75%)
Jan 23, 2019 9.324 9.439 9.279 9.413 31,177,716 +0.19(+2.08%)
Jan 22, 2019 9.254 9.285 9.135 9.222 44,449,908 -0.10(-1.10%)
Jan 18, 2019 9.381 9.388 9.228 9.324 37,884,672 +0.09(+0.97%)
Jan 17, 2019 8.954 9.336 8.947 9.234 46,291,660 +0.23(+2.55%)
Jan 16, 2019 8.992 9.037 8.954 9.005 26,608,144 +0.03(+0.36%)
Jan 15, 2019 9.100 9.100 8.877 8.973 29,917,974 -0.04(-0.50%)
Jan 14, 2019 8.877 9.075 8.871 9.017 22,232,376 +0.01(+0.14%)
Jan 11, 2019 9.075 9.094 8.970 9.005 27,340,992 -0.19(-2.01%)
Jan 10, 2019 9.094 9.190 9.017 9.190 29,266,480 -0.07(-0.76%)
Jan 09, 2019 9.260 9.356 9.209 9.260 43,021,252 +0.29(+3.20%)
Jan 08, 2019 8.896 9.030 8.839 8.973 31,763,212 +0.15(+1.66%)
Jan 07, 2019 9.081 9.113 8.807 8.826 41,032,900 -0.12(-1.36%)
Jan 04, 2019 8.520 8.992 8.513 8.947 67,192,216 +0.76(+9.28%)
Jan 03, 2019 8.526 8.539 8.181 8.188 43,352,896 -0.41(-4.75%)
Jan 02, 2019 8.258 8.603 8.245 8.596 34,662,464 +0.18(+2.12%)
Dec 31, 2018 8.405 8.462 8.325 8.418 15,042,144 +0.11(+1.31%)
Dec 28, 2018 8.328 8.398 8.245 8.309 21,589,266 +0.02(+0.23%)
Dec 27, 2018 8.105 8.290 8.073 8.290 29,226,290 -0.05(-0.61%)
Dec 26, 2018 8.092 8.341 8.009 8.341 25,991,402 +0.30(+3.73%)
Dec 24, 2018 8.181 8.315 8.035 8.041 17,587,690 -0.19(-2.33%)
Dec 21, 2018 8.354 8.443 8.188 8.232 34,089,624 -0.03(-0.31%)
Dec 20, 2018 8.379 8.456 8.149 8.258 44,516,088 +0.13(+1.65%)
Dec 19, 2018 8.532 8.615 8.054 8.124 50,169,520 -0.29(-3.49%)
Dec 18, 2018 8.418 8.523 8.347 8.418 31,348,560 +0.10(+1.23%)
Dec 17, 2018 8.373 8.552 8.264 8.315 34,544,888 +0.04(+0.54%)
Dec 14, 2018 8.149 8.373 8.134 8.271 36,897,640 -0.05(-0.61%)
Dec 13, 2018 8.379 8.398 8.236 8.322 26,970,654 +0.01(+0.15%)
Dec 12, 2018 8.443 8.481 8.290 8.309 28,339,366 +0.01(+0.08%)
Dec 11, 2018 8.411 8.437 8.156 8.303 42,739,764 +0.10(+1.17%)
Dec 10, 2018 8.252 8.322 8.111 8.207 34,758,780 -0.18(-2.13%)
Dec 07, 2018 8.654 8.762 8.335 8.386 39,136,996 -0.25(-2.88%)
Dec 06, 2018 8.322 8.654 8.264 8.634 56,058,756 -0.04(-0.51%)
Dec 04, 2018 8.954 9.049 8.644 8.679 41,590,720 -0.31(-3.41%)
Dec 03, 2018 9.075 9.113 8.896 8.985 33,515,580 +0.24(+2.77%)
Nov 30, 2018 8.609 8.848 8.545 8.743 36,751,748 +0.15(+1.71%)
Nov 29, 2018 8.638 8.673 8.440 8.596 45,150,008 -0.03(-0.37%)
Nov 28, 2018 8.405 8.660 8.252 8.628 38,220,928 +0.40(+4.89%)
Nov 27, 2018 8.086 8.258 8.009 8.226 41,993,300 +0.09(+1.10%)
Nov 26, 2018 8.137 8.392 8.073 8.137 48,959,316 -0.33(-3.85%)
Nov 23, 2018 8.717 8.724 8.379 8.462 47,798,588 -0.70(-7.60%)
Nov 21, 2018 9.158 9.158 9.158 0 +0.18(+1.99%)
Nov 20, 2018 9.202 9.202 8.794 8.979 31,010,288 -0.41(-4.42%)
Nov 19, 2018 9.445 9.458 9.260 9.394 22,658,400 -0.16(-1.67%)
Nov 16, 2018 9.458 9.595 9.375 9.553 25,805,986 +0.03(+0.27%)
Nov 15, 2018 9.266 9.566 9.260 9.528 23,136,820 +0.26(+2.75%)
Nov 14, 2018 9.298 9.407 9.081 9.273 36,422,484 -0.04(-0.48%)
Nov 13, 2018 9.158 9.407 9.068 9.317 37,380,408 +0.09(+0.97%)
Nov 12, 2018 9.368 9.381 9.190 9.228 29,208,314 -0.09(-0.96%)
Nov 09, 2018 9.592 9.598 9.177 9.317 55,503,388 -0.36(-3.76%)
Nov 08, 2018 9.860 9.975 9.624 9.681 21,685,676 -0.10(-0.98%)
Nov 07, 2018 9.796 9.841 9.668 9.777 17,625,166 +0.02(+0.20%)
Nov 06, 2018 9.790 9.853 9.649 9.758 19,873,642 -0.07(-0.71%)
Nov 05, 2018 9.898 9.975 9.754 9.828 21,140,766 -0.03(-0.32%)
Nov 02, 2018 9.975 10.16 9.707 9.860 30,731,762 -0.04(-0.45%)
Nov 01, 2018 9.739 10.04 9.528 9.904 31,947,154 +0.27(+2.78%)
Oct 31, 2018 9.419 9.684 9.400 9.636 41,061,760 +0.33(+3.50%)
Oct 30, 2018 9.145 9.375 9.078 9.311 45,403,596 +0.20(+2.24%)
Oct 29, 2018 9.796 9.834 8.998 9.107 61,587,776 -0.51(-5.31%)
Oct 26, 2018 9.254 9.707 9.241 9.617 61,190,088 +0.22(+2.38%)
Oct 25, 2018 9.534 9.553 9.177 9.394 46,227,600 +0.14(+1.52%)
Oct 24, 2018 9.924 9.936 9.215 9.254 46,328,944 -0.47(-4.79%)
Oct 23, 2018 9.802 9.828 9.560 9.719 46,364,480 -0.34(-3.42%)
Oct 22, 2018 9.949 10.07 9.860 10.06 35,919,916 +0.33(+3.34%)
Oct 19, 2018 9.783 9.924 9.656 9.739 29,342,954 +0.07(+0.73%)
Oct 18, 2018 10.12 10.12 9.624 9.668 44,437,048 -0.50(-4.90%)
Oct 17, 2018 10.06 10.22 9.892 10.17 43,149,988 +0.29(+2.91%)
Oct 16, 2018 10.13 10.14 9.790 9.879 34,799,688 +0.01(+0.13%)
Oct 15, 2018 9.828 10.01 9.675 9.866 31,922,328 +0.13(+1.31%)
Oct 12, 2018 9.764 9.885 9.605 9.739 27,600,168 +0.20(+2.07%)
Oct 11, 2018 9.573 9.758 9.470 9.541 32,064,238 +0.06(+0.67%)
Oct 10, 2018 9.873 9.911 9.477 9.477 36,567,408 -0.44(-4.44%)
Oct 09, 2018 9.790 9.981 9.662 9.917 33,232,028 +0.21(+2.17%)
Oct 08, 2018 9.598 9.802 9.515 9.707 45,398,544 +0.13(+1.33%)
Oct 05, 2018 9.490 9.624 9.451 9.579 36,365,808 -0.06(-0.60%)
Oct 04, 2018 9.892 9.904 9.560 9.636 33,661,980 -0.22(-2.27%)
Oct 03, 2018 10.07 10.29 9.758 9.860 63,486,764 -0.11(-1.09%)
Oct 02, 2018 9.796 10.08 9.758 9.968 53,816,900 +0.38(+3.93%)
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.