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

Adv Micro Devices (NQ: AMD )

152.39 -1.23 (-0.80%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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 (%)
Jun 29, 2018 15.45 14.98 14.99 41,527,792 -0.32(-2.09%)
Jun 28, 2018 14.85 15.36 14.75 15.31 48,700,296 +0.34(+2.27%)
Jun 27, 2018 15.65 15.76 14.96 14.97 55,986,852 -0.53(-3.42%)
Jun 26, 2018 15.32 15.60 15.10 15.50 54,155,488 +0.39(+2.58%)
Jun 25, 2018 15.64 15.74 14.54 15.11 94,384,424 -0.69(-4.37%)
Jun 22, 2018 15.78 15.91 15.56 15.80 59,257,100 +0.15(+0.96%)
Jun 21, 2018 16.65 16.87 15.46 15.65 95,578,496 -0.87(-5.27%)
Jun 20, 2018 16.83 17.12 16.37 16.52 76,245,088 -0.17(-1.02%)
Jun 19, 2018 17.29 16.31 16.69 92,509,456 -0.42(-2.45%)
Jun 18, 2018 16.18 17.34 16.13 17.11 104,074,904 +0.77(+4.71%)
Jun 15, 2018 16.52 16.25 16.34 77,612,176 +0.09(+0.55%)
Jun 14, 2018 16.62 16.79 15.58 16.25 113,007,392 -0.07(-0.43%)
Jun 13, 2018 15.81 16.52 15.78 16.32 90,157,072 +0.47(+2.97%)
Jun 12, 2018 15.84 15.95 15.43 15.85 66,982,716 +0.12(+0.76%)
Jun 11, 2018 15.21 15.89 15.01 15.73 80,703,368 +0.48(+3.15%)
Jun 08, 2018 14.52 15.33 14.31 15.25 81,930,488 +0.36(+2.42%)
Jun 07, 2018 15.83 15.97 14.85 14.89 99,806,752 -0.78(-4.98%)
Jun 06, 2018 15.74 15.67 97,037,504 +0.82(+5.52%)
Jun 05, 2018 14.85 14.92 14.63 14.85 56,096,904 +0.00(+0.00%)
Jun 04, 2018 14.76 14.98 14.52 14.85 74,500,576 +0.45(+3.12%)
Jun 01, 2018 13.98 14.40 13.92 14.40 71,677,872 +0.67(+4.88%)
May 31, 2018 13.74 13.93 13.69 13.73 46,772,020 -0.09(-0.65%)
May 30, 2018 13.48 13.95 13.48 13.82 58,167,320 +0.46(+3.44%)
May 29, 2018 13.45 13.63 13.26 13.36 39,544,064 -0.18(-1.33%)
May 25, 2018 13.54 13.54 13.54 0 +0.13(+0.97%)
May 24, 2018 13.06 13.43 13.03 13.41 47,744,616 +0.31(+2.37%)
May 23, 2018 12.93 13.18 12.90 13.10 44,502,616 +0.12(+0.92%)
May 22, 2018 13.00 13.14 12.71 12.98 43,239,084 -0.01(-0.08%)
May 21, 2018 13.25 13.31 12.88 12.99 49,687,216 -0.01(-0.08%)
May 18, 2018 13.06 13.26 12.91 13.00 54,063,412 +0.18(+1.40%)
May 17, 2018 12.79 12.90 12.66 12.82 38,538,208 +0.00(+0.00%)
May 16, 2018 12.64 12.98 12.62 12.82 73,343,424 +0.37(+2.97%)
May 15, 2018 12.18 12.46 12.16 12.45 44,162,992 +0.22(+1.80%)
May 14, 2018 12.14 12.36 12.11 12.23 50,213,404 +0.28(+2.34%)
May 11, 2018 11.89 12.03 11.69 11.95 43,863,744 -0.18(-1.48%)
May 10, 2018 11.98 12.18 11.95 12.13 49,633,252 +0.18(+1.51%)
May 09, 2018 11.65 11.98 11.57 11.95 49,589,040 +0.34(+2.93%)
May 08, 2018 11.49 11.66 11.40 11.61 35,201,576 +0.02(+0.17%)
May 07, 2018 11.32 11.68 11.30 11.59 53,979,620 +0.31(+2.75%)
May 04, 2018 10.88 11.29 10.87 11.28 47,884,940 +0.35(+3.20%)
May 03, 2018 10.90 11.06 10.83 10.93 33,300,532 -0.04(-0.36%)
May 02, 2018 11.10 11.15 10.97 10.97 29,244,846 -0.16(-1.44%)
May 01, 2018 10.83 11.15 10.77 11.13 43,417,120 +0.25(+2.30%)
Apr 30, 2018 11.05 11.14 10.87 10.88 50,564,412 -0.23(-2.07%)
Apr 27, 2018 11.20 11.36 11.02 11.11 74,347,784 +0.07(+0.63%)
Apr 26, 2018 10.87 11.19 10.61 11.04 145,196,240 +1.33(+13.70%)
Apr 25, 2018 10.06 10.09 9.560 9.710 90,304,848 -0.38(-3.77%)
Apr 24, 2018 10.19 10.35 9.950 10.09 44,949,772 +0.05(+0.50%)
Apr 23, 2018 10.09 10.19 9.970 10.04 42,952,620 +0.05(+0.50%)
Apr 20, 2018 10.05 10.14 9.950 9.990 39,011,904 -0.12(-1.19%)
Apr 19, 2018 10.18 10.33 9.990 10.11 57,766,460 -0.25(-2.41%)
Apr 18, 2018 10.51 10.65 10.33 10.36 42,431,044 -0.16(-1.52%)
Apr 17, 2018 10.28 10.53 10.20 10.52 45,331,936 +0.43(+4.26%)
Apr 16, 2018 10.00 10.17 9.900 10.09 28,828,656 +0.16(+1.61%)
Apr 13, 2018 10.20 10.22 9.880 9.930 38,935,656 -0.15(-1.49%)
Apr 12, 2018 9.980 10.10 9.840 10.08 47,756,460 +0.26(+2.65%)
Apr 11, 2018 9.870 10.03 9.790 9.820 29,159,992 -0.16(-1.60%)
Apr 10, 2018 9.750 10.04 9.710 9.980 42,967,304 +0.45(+4.72%)
Apr 09, 2018 9.750 9.840 9.520 9.530 38,371,920 -0.08(-0.83%)
Apr 06, 2018 9.830 10.10 9.500 9.610 51,087,144 -0.41(-4.09%)
Apr 05, 2018 10.05 10.20 9.910 10.02 65,393,768 +0.25(+2.56%)
Apr 04, 2018 9.080 9.810 9.040 9.770 67,254,584 +0.22(+2.30%)
Apr 03, 2018 9.630 9.770 9.300 9.550 54,875,628 +0.02(+0.21%)
Apr 02, 2018 9.990 10.14 9.510 9.530 64,774,992 -0.52(-5.17%)
Mar 29, 2018 10.05 10.05 10.05 0 +0.24(+2.45%)
Mar 28, 2018 9.990 10.17 9.790 9.810 64,760,944 -0.19(-1.90%)
Mar 27, 2018 10.51 10.59 9.900 10.00 68,532,840 -0.44(-4.21%)
Mar 26, 2018 10.71 10.80 10.18 10.44 75,866,816 -0.19(-1.79%)
Mar 23, 2018 10.91 10.97 10.57 10.63 54,844,460 -0.28(-2.57%)
Mar 22, 2018 11.10 11.26 10.85 10.91 59,895,992 -0.35(-3.11%)
Mar 21, 2018 11.16 11.34 11.11 11.26 44,676,136 +0.15(+1.35%)
Mar 20, 2018 11.41 11.52 11.00 11.11 65,084,120 -0.32(-2.80%)
Mar 19, 2018 11.41 11.74 11.35 11.43 53,290,708 -0.04(-0.35%)
Mar 16, 2018 11.49 11.55 11.32 11.47 37,590,984 +0.01(+0.09%)
Mar 15, 2018 11.43 11.55 11.19 11.46 66,303,100 +0.10(+0.88%)
Mar 14, 2018 11.70 11.71 11.27 11.36 80,426,080 -0.28(-2.41%)
Mar 13, 2018 11.50 12.04 11.10 11.64 174,267,696 +0.12(+1.04%)
Mar 12, 2018 11.76 11.82 11.48 11.52 83,681,128 -0.18(-1.54%)
Mar 09, 2018 12.03 12.04 11.59 11.70 89,674,368 -0.27(-2.26%)
Mar 08, 2018 12.39 12.58 11.74 11.97 75,850,784 -0.27(-2.21%)
Mar 07, 2018 12.80 12.24 127,429,880 +0.48(+4.08%)
Mar 06, 2018 12.01 12.04 11.71 11.76 46,327,288 -0.15(-1.26%)
Mar 05, 2018 11.69 12.05 11.61 11.91 43,677,252 +0.10(+0.85%)
Mar 02, 2018 11.67 11.93 11.43 11.81 58,123,520 -0.09(-0.76%)
Mar 01, 2018 12.26 12.27 11.66 11.90 63,180,100 -0.21(-1.73%)
Feb 28, 2018 12.66 12.68 12.10 12.11 43,329,812 -0.42(-3.35%)
Feb 27, 2018 12.43 12.88 12.39 12.53 55,851,472 +0.11(+0.89%)
Feb 26, 2018 12.14 12.43 12.05 12.42 42,165,640 +0.35(+2.90%)
Feb 23, 2018 11.95 12.16 11.94 12.07 33,317,580 +0.23(+1.94%)
Feb 22, 2018 11.84 37,838,520 +0.12(+1.02%)
Feb 21, 2018 12.12 12.12 11.72 11.72 40,120,088 -0.30(-2.50%)
Feb 20, 2018 11.72 12.14 11.72 12.02 47,053,176 +0.20(+1.69%)
Feb 16, 2018 11.82 11.82 11.82 0 -0.37(-3.04%)
Feb 15, 2018 12.62 12.21 12.19 59,562,684 -0.01(-0.08%)
Feb 14, 2018 12.31 11.63 12.20 51,714,364 +0.42(+3.57%)
Feb 13, 2018 11.82 11.78 32,411,808 +0.10(+0.86%)
Feb 12, 2018 11.47 11.80 11.43 11.68 62,958,848 +0.37(+3.27%)
Feb 09, 2018 11.54 11.57 10.63 11.31 85,458,232 +0.09(+0.80%)
Feb 08, 2018 11.72 11.85 11.21 11.22 56,347,888 -0.38(-3.28%)
Feb 07, 2018 11.70 11.89 11.69 11.60 55,638,144 -0.05(-0.43%)
Feb 06, 2018 11.74 11.57 11.65 86,951,720 +0.10(+0.83%)
Feb 05, 2018 12.05 12.18 10.93 11.55 116,276,080 -0.90(-7.19%)
Feb 02, 2018 13.05 13.06 12.43 12.45 79,432,560 -0.80(-6.04%)
Feb 01, 2018 13.62 13.84 13.21 13.25 67,293,600 -0.49(-3.57%)
Jan 31, 2018 13.24 13.85 13.15 13.74 140,842,160 +0.87(+6.76%)
Jan 30, 2018 13.12 13.25 12.69 12.87 90,358,056 -0.45(-3.38%)
Jan 29, 2018 13.13 13.47 13.05 13.32 66,459,164 +0.37(+2.86%)
Jan 26, 2018 12.70 12.95 12.62 12.95 44,238,972 +0.54(+4.35%)
Jan 25, 2018 12.78 12.94 12.32 12.41 42,740,216 -0.30(-2.36%)
Jan 24, 2018 13.02 13.05 12.60 12.71 41,889,248 -0.23(-1.78%)
Jan 23, 2018 12.82 12.99 12.76 12.94 46,377,484 +0.29(+2.29%)
Jan 22, 2018 12.61 12.74 12.37 12.65 34,667,244 +0.06(+0.48%)
Jan 19, 2018 12.56 12.88 12.54 12.59 46,800,668 +0.12(+0.96%)
Jan 18, 2018 12.18 12.68 12.15 12.47 62,010,504 +0.29(+2.38%)
Jan 17, 2018 11.90 12.19 11.82 12.18 38,937,016 +0.27(+2.27%)
Jan 16, 2018 12.05 12.20 11.80 11.91 42,639,488 -0.11(-0.92%)
Jan 12, 2018 12.02 12.02 12.02 0 -0.12(-0.99%)
Jan 11, 2018 12.07 12.14 11.90 12.14 37,803,184 +0.18(+1.51%)
Jan 10, 2018 11.96 52,402,240 +0.14(+1.18%)
Jan 09, 2018 12.00 12.02 11.72 11.82 62,462,328 -0.46(-3.75%)
Jan 08, 2018 12.01 12.30 11.85 12.28 63,188,720 +0.40(+3.37%)
Jan 05, 2018 12.19 12.22 11.66 11.88 63,808,944 -0.24(-1.98%)
Jan 04, 2018 12.10 12.43 11.97 12.12 109,356,640 +0.57(+4.94%)
Jan 03, 2018 11.61 12.14 11.37 11.55 153,547,328 +0.57(+5.19%)
Jan 02, 2018 10.42 11.02 10.34 10.98 44,038,392 +0.70(+6.81%)
Dec 29, 2017 10.28 10.28 10.28 0 -0.27(-2.56%)
Dec 28, 2017 10.57 10.64 10.43 10.55 18,582,908 +0.02(+0.19%)
Dec 27, 2017 10.45 10.74 10.40 10.53 22,905,000 +0.07(+0.67%)
Dec 26, 2017 10.38 10.58 10.34 10.46 20,418,394 -0.08(-0.76%)
Dec 22, 2017 10.75 10.77 10.20 10.54 50,744,496 -0.35(-3.21%)
Dec 21, 2017 10.98 11.08 10.87 10.89 21,865,428 -0.09(-0.82%)
Dec 20, 2017 11.10 11.18 10.80 10.98 31,401,346 +0.03(+0.27%)
Dec 19, 2017 11.00 11.19 10.87 10.95 43,700,984 -0.03(-0.27%)
Dec 18, 2017 10.60 11.00 10.51 10.98 63,737,204 +0.69(+6.71%)
Dec 15, 2017 10.13 10.32 10.02 10.29 45,462,280 +0.16(+1.58%)
Dec 14, 2017 10.10 10.17 9.960 10.13 28,989,792 +0.02(+0.20%)
Dec 13, 2017 9.970 10.21 9.950 10.11 41,392,388 +0.21(+2.12%)
Dec 12, 2017 10.14 9.890 9.900 36,166,064 -0.26(-2.56%)
Dec 11, 2017 9.970 10.16 9.960 10.16 29,919,652 +0.22(+2.21%)
Dec 08, 2017 10.15 10.20 9.920 9.940 34,896,960 -0.10(-1.00%)
Dec 07, 2017 10.07 10.19 9.950 10.04 32,596,172 +0.04(+0.40%)
Dec 06, 2017 9.900 10.05 9.710 10.00 38,848,216 +0.09(+0.91%)
Dec 05, 2017 9.890 10.34 9.700 9.910 67,239,992 -0.12(-1.20%)
Dec 04, 2017 10.86 10.57 10.03 97,218,928 -0.70(-6.52%)
Dec 01, 2017 10.81 10.96 10.74 10.73 42,128,776 -0.16(-1.47%)
Nov 30, 2017 10.87 11.02 10.76 10.89 43,142,440 +0.06(+0.55%)
Nov 29, 2017 11.08 11.17 10.73 10.83 63,307,976 -0.34(-3.04%)
Nov 28, 2017 11.45 11.54 11.01 11.17 65,268,456 -0.38(-3.29%)
Nov 27, 2017 11.34 11.74 11.34 11.55 41,775,688 +0.17(+1.49%)
Nov 24, 2017 11.38 11.42 11.30 11.38 11,035,758 +0.01(+0.09%)
Nov 22, 2017 11.41 11.49 11.30 11.37 23,816,482 -0.03(-0.26%)
Nov 21, 2017 11.42 11.49 11.24 11.40 31,817,372 +0.06(+0.53%)
Nov 20, 2017 11.47 11.51 11.19 11.34 35,920,652 -0.04(-0.35%)
Nov 17, 2017 11.30 11.75 11.28 11.38 56,775,580 +0.13(+1.16%)
Nov 16, 2017 11.13 11.32 11.13 11.25 31,773,030 +0.18(+1.63%)
Nov 15, 2017 11.01 11.13 10.77 11.07 33,452,336 -0.05(-0.45%)
Nov 14, 2017 11.03 11.26 11.00 11.12 37,201,768 +0.03(+0.27%)
Nov 13, 2017 11.18 11.20 10.92 11.09 54,023,332 -0.17(-1.51%)
Nov 10, 2017 11.22 11.43 11.12 11.26 50,209,908 +0.14(+1.26%)
Nov 09, 2017 11.25 11.35 11.03 11.12 76,663,336 -0.59(-5.04%)
Nov 08, 2017 11.94 11.95 11.51 11.71 58,800,884 -0.34(-2.82%)
Nov 07, 2017 11.94 12.27 11.92 12.05 67,809,328 +0.12(+1.01%)
Nov 06, 2017 12.04 12.09 11.64 11.93 96,122,816 +0.81(+7.28%)
Nov 03, 2017 10.95 11.13 10.82 11.12 44,264,292 +0.27(+2.49%)
Nov 02, 2017 10.87 10.99 10.66 10.85 47,910,832 +0.05(+0.46%)
Nov 01, 2017 11.25 11.29 10.72 10.80 66,835,080 -0.18(-1.68%)
Oct 31, 2017 10.76 11.31 10.69 10.98 78,562,024 +0.09(+0.87%)
Oct 30, 2017 11.26 11.42 10.65 10.89 137,638,560 -0.95(-8.02%)
Oct 27, 2017 12.17 12.19 11.36 11.84 115,650,376 -0.17(-1.37%)
Oct 26, 2017 12.45 12.46 12.00 12.01 87,551,568 -0.32(-2.64%)
Oct 25, 2017 12.95 13.13 12.29 12.33 166,705,184 -1.92(-13.47%)
Oct 24, 2017 14.20 14.35 14.15 14.25 84,263,128 +0.15(+1.06%)
Oct 23, 2017 13.94 14.19 13.90 14.10 49,806,744 +0.29(+2.10%)
Oct 20, 2017 14.03 14.09 13.80 13.81 32,538,936 -0.14(-1.00%)
Oct 19, 2017 13.85 14.04 13.69 13.95 33,763,912 -0.12(-0.85%)
Oct 18, 2017 14.20 14.28 13.76 14.07 39,003,852 -0.09(-0.64%)
Oct 17, 2017 14.24 14.35 14.13 14.16 28,969,672 -0.10(-0.70%)
Oct 16, 2017 14.25 14.35 14.12 14.26 34,112,904 +0.04(+0.28%)
Oct 13, 2017 14.32 14.41 14.12 14.22 37,515,844 +0.02(+0.14%)
Oct 12, 2017 13.85 14.37 13.81 14.20 69,819,776 +0.32(+2.31%)
Oct 11, 2017 13.62 13.96 13.61 13.88 38,694,068 +0.18(+1.31%)
Oct 10, 2017 13.72 13.79 13.44 13.70 43,249,456 +0.23(+1.71%)
Oct 09, 2017 13.26 13.83 13.26 13.47 53,961,648 +0.24(+1.81%)
Oct 06, 2017 13.22 13.39 13.18 13.23 28,258,656 -0.11(-0.82%)
Oct 05, 2017 13.38 13.46 13.21 13.34 34,722,536 +0.03(+0.23%)
Oct 04, 2017 13.31 13.50 13.15 13.31 42,228,248 -0.11(-0.82%)
Oct 03, 2017 12.73 13.48 12.70 13.42 85,136,488 +0.71(+5.59%)
Oct 02, 2017 12.80 12.85 12.62 12.71 34,445,572 -0.04(-0.31%)
Sep 29, 2017 12.77 12.82 12.60 12.75 33,926,900 +0.01(+0.08%)
Sep 28, 2017 12.76 12.84 12.55 12.74 35,780,344 +0.00(+0.00%)
Sep 27, 2017 12.65 12.87 12.50 12.74 59,903,660 +0.29(+2.33%)
Sep 26, 2017 12.85 12.93 12.43 12.45 68,259,216 -0.16(-1.27%)
Sep 25, 2017 13.25 13.28 12.49 12.61 84,119,768 -0.69(-5.19%)
Sep 22, 2017 13.20 13.40 13.12 13.30 50,546,956 -0.11(-0.82%)
Sep 21, 2017 14.00 14.24 13.32 13.41 166,720,592 -0.33(-2.40%)
Sep 20, 2017 13.80 12.80 13.74 102,102,208 +0.62(+4.73%)
Sep 19, 2017 13.25 13.29 12.88 13.12 65,410,360 +0.04(+0.31%)
Sep 18, 2017 12.77 13.30 12.74 13.08 83,421,168 +0.56(+4.47%)
Sep 15, 2017 12.33 12.66 12.31 12.52 50,337,412 +0.26(+2.12%)
Sep 14, 2017 12.15 12.46 12.11 12.26 37,130,264 +0.04(+0.33%)
Sep 13, 2017 12.22 12.36 12.12 12.22 37,183,660 -0.08(-0.65%)
Sep 12, 2017 12.66 12.68 12.21 12.30 54,372,008 -0.25(-1.99%)
Sep 11, 2017 12.46 12.74 12.40 12.55 43,299,000 +0.30(+2.45%)
Sep 08, 2017 12.57 12.60 12.04 12.25 60,886,232 -0.38(-3.01%)
Sep 07, 2017 12.84 12.94 12.60 12.63 35,773,592 -0.23(-1.79%)
Sep 06, 2017 13.02 13.08 12.75 12.86 34,165,620 -0.06(-0.46%)
Sep 05, 2017 12.88 13.18 12.65 12.92 51,445,456 -0.27(-2.05%)
Sep 01, 2017 13.12 13.48 13.04 13.19 53,158,560 +0.19(+1.46%)
Aug 31, 2017 12.82 13.15 12.79 13.00 51,773,344 +0.33(+2.60%)
Aug 30, 2017 12.19 12.68 12.16 12.67 43,860,316 +0.52(+4.28%)
Aug 29, 2017 12.00 12.18 11.93 12.15 33,562,012 -0.08(-0.65%)
Aug 28, 2017 12.53 12.55 12.16 12.23 35,838,096 -0.20(-1.61%)
Aug 25, 2017 12.51 12.57 12.25 12.43 29,732,048 -0.07(-0.56%)
Aug 24, 2017 12.69 12.70 12.39 12.50 37,244,152 +0.02(+0.16%)
Aug 23, 2017 12.00 12.54 11.95 12.48 44,330,760 +0.31(+2.55%)
Aug 22, 2017 12.20 12.33 12.10 12.17 38,994,536 +0.12(+1.00%)
Aug 21, 2017 12.42 12.42 11.86 12.05 58,863,344 -0.32(-2.59%)
Aug 18, 2017 12.43 12.55 12.25 12.37 37,521,696 +0.03(+0.24%)
Aug 17, 2017 12.46 12.65 12.32 12.34 47,345,880 -0.29(-2.30%)
Aug 16, 2017 13.17 13.19 12.52 12.63 64,607,336 -0.39(-3.00%)
Aug 15, 2017 13.01 13.14 12.75 13.02 57,897,272 +0.26(+2.04%)
Aug 14, 2017 12.58 12.85 12.58 12.76 64,378,272 +0.53(+4.33%)
Aug 11, 2017 12.04 12.39 11.88 12.23 63,558,840 +0.11(+0.91%)
Aug 10, 2017 12.70 12.92 12.11 12.12 83,008,944 -0.71(-5.53%)
Aug 09, 2017 12.76 12.89 12.54 12.83 58,848,724 -0.28(-2.14%)
Aug 08, 2017 13.48 13.55 13.08 13.11 47,216,552 -0.32(-2.38%)
Aug 07, 2017 13.33 13.57 13.27 13.43 57,439,312 +0.31(+2.36%)
Aug 04, 2017 13.20 13.36 13.02 13.12 64,254,044 -0.12(-0.91%)
Aug 03, 2017 13.42 13.52 13.08 13.24 52,501,044 -0.13(-0.97%)
Aug 02, 2017 13.81 13.93 13.12 13.37 67,460,640 -0.34(-2.48%)
Aug 01, 2017 13.72 13.85 13.45 13.71 49,090,656 +0.10(+0.73%)
Jul 31, 2017 14.22 13.47 13.61 69,078,928 -0.34(-2.44%)
Jul 28, 2017 13.85 14.10 13.68 13.95 66,763,752 -0.17(-1.20%)
Jul 27, 2017 14.99 15.04 13.70 14.12 130,226,616 -0.64(-4.34%)
Jul 26, 2017 15.13 15.65 14.40 14.76 235,933,952 +0.65(+4.61%)
Jul 25, 2017 14.32 14.11 97,453,336 -0.05(-0.35%)
Jul 24, 2017 14.00 14.44 13.97 14.16 70,913,616 +0.28(+2.02%)
Jul 21, 2017 13.70 14.03 13.62 13.88 51,045,672 +0.08(+0.58%)
Jul 20, 2017 13.61 13.89 13.45 13.80 47,689,156 +0.25(+1.85%)
Jul 19, 2017 13.62 13.74 13.41 13.55 51,929,612 +0.07(+0.52%)
Jul 18, 2017 13.29 13.53 13.15 13.48 78,308,016 -0.32(-2.32%)
Jul 17, 2017 14.03 14.12 13.51 13.80 71,666,368 -0.12(-0.86%)
Jul 14, 2017 13.46 13.93 13.32 13.92 82,084,552 +0.39(+2.88%)
Jul 13, 2017 14.33 14.49 13.43 13.53 111,572,640 -0.76(-5.32%)
Jul 12, 2017 14.17 14.39 13.96 14.29 78,451,536 +0.40(+2.88%)
Jul 11, 2017 13.77 14.10 13.62 13.89 71,046,440 +0.08(+0.58%)
Jul 10, 2017 13.61 13.88 13.27 13.81 78,294,288 +0.45(+3.37%)
Jul 07, 2017 13.27 13.74 13.18 13.36 88,392,136 +0.34(+2.61%)
Jul 06, 2017 12.94 13.32 12.67 13.02 88,859,344 -0.17(-1.29%)
Jul 05, 2017 12.36 13.21 12.32 13.19 99,381,952 +1.04(+8.56%)
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.