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 )

12.44 -0.14 (-1.11%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Mar 31, 2015 3.262 3.274 3.199 3.251 41,070,372 -0.08(-2.42%)
Mar 30, 2015 3.274 3.354 3.216 3.331 35,014,472 +0.07(+2.12%)
Mar 27, 2015 3.354 3.354 3.234 3.262 53,508,576 -0.16(-4.55%)
Mar 26, 2015 3.556 3.587 3.395 3.418 56,576,812 -0.16(-4.50%)
Mar 25, 2015 3.648 3.665 3.516 3.579 34,597,492 -0.04(-1.11%)
Mar 24, 2015 3.734 3.751 3.573 3.619 32,764,020 -0.14(-3.68%)
Mar 23, 2015 3.642 3.769 3.608 3.757 52,537,356 +0.16(+4.31%)
Mar 20, 2015 3.412 3.608 3.400 3.602 60,420,328 +0.24(+7.01%)
Mar 19, 2015 3.435 3.464 3.354 3.366 31,066,810 -0.16(-4.41%)
Mar 18, 2015 3.446 3.533 3.360 3.521 52,628,996 +0.01(+0.16%)
Mar 17, 2015 3.354 3.541 3.349 3.516 45,894,460 +0.14(+4.09%)
Mar 16, 2015 3.418 3.446 3.320 3.377 31,868,764 +0.03(+0.86%)
Mar 13, 2015 3.395 3.395 3.239 3.349 66,741,820 -0.11(-3.16%)
Mar 12, 2015 3.510 3.625 3.452 3.458 67,054,192 -0.03(-0.83%)
Mar 11, 2015 3.516 3.527 3.458 3.487 50,320,652 -0.05(-1.30%)
Mar 10, 2015 3.579 3.622 3.527 3.533 56,960,496 -0.05(-1.44%)
Mar 09, 2015 3.654 3.694 3.556 3.585 67,014,144 -0.11(-2.96%)
Mar 06, 2015 3.642 3.740 3.585 3.694 76,506,696 -0.06(-1.68%)
Mar 05, 2015 3.913 3.913 3.711 3.757 83,056,088 -0.20(-5.09%)
Mar 04, 2015 3.999 4.102 3.872 3.959 61,140,208 -0.14(-3.51%)
Mar 03, 2015 4.102 4.189 4.091 4.102 38,993,900 -0.05(-1.11%)
Mar 02, 2015 4.246 4.252 4.062 4.148 51,118,880 -0.12(-2.83%)
Feb 27, 2015 4.246 4.338 4.238 4.269 42,579,296 +0.05(+1.09%)
Feb 26, 2015 4.292 4.315 4.171 4.223 55,100,304 -0.21(-4.80%)
Feb 25, 2015 4.413 4.471 4.379 4.436 37,844,708 -0.04(-0.90%)
Feb 24, 2015 4.338 4.528 4.338 4.476 44,545,008 +0.16(+3.60%)
Feb 23, 2015 4.396 4.407 4.269 4.321 38,176,084 -0.18(-4.09%)
Feb 20, 2015 4.430 4.557 4.419 4.505 29,576,682 +0.08(+1.82%)
Feb 19, 2015 4.540 4.540 4.402 4.425 47,311,968 -0.17(-3.63%)
Feb 18, 2015 4.568 4.678 4.488 4.591 47,935,928 -0.01(-0.13%)
Feb 17, 2015 4.614 4.620 4.459 4.597 32,128,436 -0.03(-0.75%)
Feb 13, 2015 4.528 4.632 4.632 4.632 49,999,392 +0.18(+4.14%)
Feb 12, 2015 4.390 4.471 4.304 4.448 42,735,236 +0.18(+4.18%)
Feb 11, 2015 4.137 4.304 4.091 4.269 46,141,300 +0.07(+1.78%)
Feb 10, 2015 4.338 4.356 4.125 4.194 49,848,028 -0.28(-6.30%)
Feb 09, 2015 4.264 4.534 4.252 4.476 51,876,680 +0.25(+5.85%)
Feb 06, 2015 4.235 4.287 4.154 4.229 49,496,044 -0.12(-2.65%)
Feb 05, 2015 4.310 4.453 4.298 4.344 37,790,716 -0.02(-0.40%)
Feb 04, 2015 4.310 4.402 4.292 4.361 54,096,608 -0.17(-3.81%)
Feb 03, 2015 4.338 4.557 4.338 4.534 82,531,616 +0.24(+5.63%)
Feb 02, 2015 4.010 4.310 3.999 4.292 53,592,840 +0.25(+6.12%)
Jan 30, 2015 3.867 4.062 3.849 4.045 67,743,760 +0.07(+1.74%)
Jan 29, 2015 4.223 4.229 3.947 3.976 77,898,960 -0.17(-4.03%)
Jan 28, 2015 4.229 4.318 4.114 4.143 84,125,792 -0.13(-2.96%)
Jan 27, 2015 4.212 4.312 4.160 4.269 47,386,348 -0.03(-0.67%)
Jan 26, 2015 4.453 4.453 4.292 4.298 56,311,624 -0.22(-4.84%)
Jan 23, 2015 4.764 4.781 4.499 4.517 70,654,176 -0.48(-9.67%)
Jan 22, 2015 5.052 5.081 4.899 5.000 32,332,574 +0.05(+1.05%)
Jan 21, 2015 4.799 4.965 4.781 4.948 31,427,046 +0.13(+2.75%)
Jan 20, 2015 4.804 4.822 4.741 4.816 25,931,108 -0.02(-0.48%)
Jan 16, 2015 4.655 4.879 4.652 4.839 36,580,224 +0.24(+5.26%)
Jan 15, 2015 4.626 4.689 4.545 4.597 41,627,012 -0.02(-0.50%)
Jan 14, 2015 4.724 4.735 4.528 4.620 75,250,112 -0.27(-5.53%)
Jan 13, 2015 4.965 5.052 4.879 4.891 66,471,468 -0.03(-0.58%)
Jan 12, 2015 4.804 4.954 4.735 4.919 43,450,876 +0.00(+0.00%)
Jan 09, 2015 4.925 4.954 4.868 4.919 43,630,712 -0.01(-0.23%)
Jan 08, 2015 4.804 4.942 4.770 4.931 33,521,204 +0.13(+2.76%)
Jan 07, 2015 4.827 4.873 4.718 4.799 34,224,580 +0.12(+2.46%)
Jan 06, 2015 4.589 4.728 4.577 4.684 54,161,416 +0.24(+5.30%)
Jan 05, 2015 4.390 4.482 4.350 4.448 40,321,296 -0.12(-2.64%)
Jan 02, 2015 4.614 4.623 4.502 4.568 46,496,008 -0.14(-2.93%)
Dec 31, 2014 4.741 4.707 4.707 4.707 25,701,414 -0.06(-1.21%)
Dec 30, 2014 4.804 4.862 4.718 4.764 38,806,256 +0.05(+0.98%)
Dec 29, 2014 4.707 4.764 4.666 4.718 26,353,140 +0.02(+0.49%)
Dec 26, 2014 4.718 4.810 4.666 4.695 22,779,776 +0.04(+0.87%)
Dec 24, 2014 4.643 4.655 4.655 4.655 16,503,381 -0.03(-0.61%)
Dec 23, 2014 4.603 4.747 4.586 4.684 34,731,100 +0.03(+0.62%)
Dec 22, 2014 4.684 4.707 4.586 4.655 47,259,632 -0.03(-0.61%)
Dec 19, 2014 4.361 4.730 4.361 4.684 89,920,272 +0.30(+6.96%)
Dec 18, 2014 4.246 4.384 4.206 4.379 64,667,128 +0.21(+4.97%)
Dec 17, 2014 4.154 4.258 4.102 4.171 89,900,944 +0.12(+2.98%)
Dec 16, 2014 4.022 4.131 3.924 4.051 79,166,424 +0.10(+2.62%)
Dec 15, 2014 4.079 4.102 3.947 3.947 60,191,464 -0.19(-4.59%)
Dec 12, 2014 4.212 4.223 4.097 4.137 65,410,576 -0.04(-0.96%)
Dec 11, 2014 4.235 4.304 4.166 4.177 68,425,704 -0.16(-3.71%)
Dec 10, 2014 4.545 4.545 4.327 4.338 65,995,744 -0.23(-5.04%)
Dec 09, 2014 4.551 4.684 4.482 4.568 61,475,204 -0.05(-1.00%)
Dec 08, 2014 4.799 4.804 4.603 4.614 57,277,840 -0.21(-4.30%)
Dec 05, 2014 4.799 4.908 4.730 4.822 37,294,804 +0.02(+0.36%)
Dec 04, 2014 4.816 4.891 4.770 4.804 49,435,764 -0.10(-2.11%)
Dec 03, 2014 4.902 5.011 4.879 4.908 57,314,076 +0.12(+2.40%)
Dec 02, 2014 5.127 5.144 4.787 4.793 65,701,936 -0.23(-4.58%)
Dec 01, 2014 5.155 5.167 4.960 5.023 50,407,952 -0.16(-3.11%)
Nov 28, 2014 5.299 5.299 5.155 5.184 29,040,256 -0.15(-2.80%)
Nov 26, 2014 5.460 5.334 5.334 5.334 42,354,784 -0.07(-1.38%)
Nov 25, 2014 5.414 5.449 5.368 5.409 42,309,280 +0.02(+0.43%)
Nov 24, 2014 5.409 5.495 5.328 5.385 47,912,680 -0.03(-0.53%)
Nov 21, 2014 5.362 5.495 5.288 5.414 98,018,584 +0.41(+8.29%)
Nov 20, 2014 4.845 5.035 4.833 5.000 50,281,492 +0.07(+1.40%)
Nov 19, 2014 4.931 5.017 4.839 4.931 77,539,208 +0.02(+0.47%)
Nov 18, 2014 5.000 5.000 4.891 4.908 62,352,416 -0.18(-3.62%)
Nov 17, 2014 5.121 5.138 5.046 5.092 28,395,810 -0.01(-0.23%)
Nov 14, 2014 4.948 5.144 4.948 5.104 41,672,492 +0.09(+1.72%)
Nov 13, 2014 5.086 5.109 4.988 5.017 40,197,988 -0.06(-1.13%)
Nov 12, 2014 5.178 5.230 5.034 5.075 36,371,960 -0.06(-1.12%)
Nov 11, 2014 5.052 5.178 5.040 5.132 62,820,444 -0.07(-1.33%)
Nov 10, 2014 5.478 5.478 5.184 5.201 47,505,656 -0.22(-4.14%)
Nov 07, 2014 5.380 5.469 5.362 5.426 34,874,184 +0.17(+3.17%)
Nov 06, 2014 5.420 5.420 5.253 5.259 45,727,124 -0.24(-4.39%)
Nov 05, 2014 5.466 5.564 5.368 5.501 51,496,812 +0.01(+0.21%)
Nov 04, 2014 5.581 5.587 5.443 5.489 41,362,888 -0.16(-2.85%)
Nov 03, 2014 5.731 5.742 5.598 5.650 43,832,964 -0.16(-2.68%)
Oct 31, 2014 5.633 5.817 5.593 5.806 35,584,640 +0.10(+1.71%)
Oct 30, 2014 5.742 5.777 5.650 5.708 56,704,016 -0.16(-2.75%)
Oct 29, 2014 6.018 6.064 5.782 5.869 54,373,876 -0.25(-4.14%)
Oct 28, 2014 6.076 6.139 6.016 6.122 39,961,396 +0.03(+0.57%)
Oct 27, 2014 6.024 6.421 5.984 6.087 72,892,912 -0.33(-5.20%)
Oct 24, 2014 6.260 6.588 6.257 6.421 61,952,228 +0.19(+3.05%)
Oct 23, 2014 6.174 6.329 6.162 6.231 36,209,436 +0.01(+0.09%)
Oct 22, 2014 6.139 6.801 6.133 6.226 32,437,240 +0.04(+0.65%)
Oct 21, 2014 6.018 6.283 6.018 6.185 49,666,204 +0.01(+0.19%)
Oct 20, 2014 6.191 6.214 6.093 6.174 37,804,084 -0.12(-1.92%)
Oct 17, 2014 6.197 6.312 6.128 6.295 56,433,540 +0.12(+1.89%)
Oct 16, 2014 6.133 6.283 6.117 6.178 51,256,616 -0.23(-3.63%)
Oct 15, 2014 6.355 6.433 6.217 6.411 48,940,884 -0.13(-2.03%)
Oct 14, 2014 6.450 6.627 6.372 6.544 47,201,324 +0.18(+2.88%)
Oct 13, 2014 6.316 6.538 6.305 6.361 59,170,432 +0.32(+5.23%)
Oct 10, 2014 6.089 6.200 6.023 6.045 34,774,284 -0.19(-3.11%)
Oct 09, 2014 6.383 6.400 6.178 6.239 30,283,048 -0.12(-1.92%)
Oct 08, 2014 6.405 6.416 6.197 6.361 45,673,740 +0.04(+0.70%)
Oct 07, 2014 6.289 6.422 6.261 6.316 65,396,748 +0.04(+0.71%)
Oct 06, 2014 6.366 6.438 6.239 6.272 68,906,016 +0.16(+2.63%)
Oct 03, 2014 6.072 6.117 5.950 6.111 60,372,004 -0.04(-0.63%)
Oct 02, 2014 6.078 6.222 5.934 6.150 53,041,704 +0.13(+2.12%)
Oct 01, 2014 6.100 6.217 5.956 6.023 64,361,948 -0.08(-1.36%)
Sep 30, 2014 6.084 6.111 5.886 6.106 59,755,900 +0.08(+1.29%)
Sep 29, 2014 5.967 6.117 5.962 6.028 46,176,432 -0.18(-2.86%)
Sep 26, 2014 6.239 6.272 6.167 6.206 40,558,292 -0.07(-1.15%)
Sep 25, 2014 6.294 6.311 6.194 6.278 58,706,572 -0.15(-2.33%)
Sep 24, 2014 6.405 6.472 6.361 6.427 69,919,368 +0.09(+1.49%)
Sep 23, 2014 6.366 6.433 6.289 6.333 42,979,104 -0.01(-0.17%)
Sep 22, 2014 6.411 6.444 6.250 6.344 87,739,616 -0.31(-4.67%)
Sep 19, 2014 6.788 6.838 6.627 6.655 60,807,456 -0.18(-2.60%)
Sep 18, 2014 6.860 6.904 6.810 6.832 26,776,850 -0.04(-0.56%)
Sep 17, 2014 6.982 6.982 6.849 6.871 41,079,288 -0.09(-1.35%)
Sep 16, 2014 6.888 7.060 6.838 6.965 37,245,144 +0.07(+0.96%)
Sep 15, 2014 6.854 6.921 6.838 6.899 25,952,912 +0.08(+1.14%)
Sep 12, 2014 6.760 6.838 6.710 6.821 50,309,304 -0.06(-0.89%)
Sep 11, 2014 6.871 6.921 6.849 6.882 35,598,444 +0.02(+0.24%)
Sep 10, 2014 6.926 6.938 6.778 6.865 47,121,968 -0.08(-1.12%)
Sep 09, 2014 6.893 7.054 6.877 6.943 41,074,012 +0.03(+0.48%)
Sep 08, 2014 6.943 6.954 6.860 6.910 61,221,148 -0.12(-1.74%)
Sep 05, 2014 7.076 7.093 6.877 7.032 75,372,024 -0.08(-1.09%)
Sep 04, 2014 7.143 7.191 6.784 7.109 43,857,428 -0.08(-1.16%)
Sep 03, 2014 7.170 7.315 7.165 7.193 45,342,952 +0.08(+1.09%)
Sep 02, 2014 7.209 7.215 7.098 7.115 47,865,964 -0.13(-1.76%)
Aug 29, 2014 7.265 7.243 7.243 7.243 43,552,504 -0.03(-0.38%)
Aug 28, 2014 7.353 7.370 7.159 7.270 86,551,848 -0.32(-4.17%)
Aug 27, 2014 7.631 7.658 7.559 7.586 24,271,068 -0.04(-0.58%)
Aug 26, 2014 7.536 7.658 7.520 7.631 30,004,308 +0.07(+0.95%)
Aug 25, 2014 7.642 7.647 7.553 7.559 22,945,650 -0.06(-0.80%)
Aug 22, 2014 7.625 7.657 7.575 7.620 22,456,422 -0.11(-1.36%)
Aug 21, 2014 7.819 7.830 7.708 7.725 24,708,484 -0.08(-1.07%)
Aug 20, 2014 7.686 7.814 7.686 7.808 24,421,118 +0.11(+1.44%)
Aug 19, 2014 7.592 7.747 7.586 7.697 30,037,444 +0.04(+0.51%)
Aug 18, 2014 7.658 7.681 7.536 7.658 25,977,720 +0.06(+0.73%)
Aug 15, 2014 7.564 7.609 7.492 7.603 25,375,834 +0.10(+1.33%)
Aug 14, 2014 7.559 7.581 7.376 7.503 49,571,228 -0.12(-1.60%)
Aug 13, 2014 7.725 7.725 7.542 7.625 40,437,996 -0.13(-1.72%)
Aug 12, 2014 7.758 7.797 7.714 7.758 24,831,346 -0.03(-0.36%)
Aug 11, 2014 7.792 7.858 7.742 7.786 23,179,032 +0.12(+1.52%)
Aug 08, 2014 7.586 7.708 7.581 7.670 19,884,774 +0.02(+0.29%)
Aug 07, 2014 7.808 7.818 7.625 7.647 25,065,916 -0.12(-1.57%)
Aug 06, 2014 7.681 7.814 7.672 7.769 16,763,888 +0.07(+0.86%)
Aug 05, 2014 7.736 7.797 7.658 7.703 24,007,126 -0.14(-1.84%)
Aug 04, 2014 7.814 7.875 7.742 7.847 20,771,378 +0.08(+1.00%)
Aug 01, 2014 7.941 7.991 7.736 7.769 36,338,364 -0.19(-2.37%)
Jul 31, 2014 7.925 8.074 7.808 7.958 35,484,884 -0.02(-0.21%)
Jul 30, 2014 8.108 8.230 7.897 7.975 41,241,844 -0.21(-2.57%)
Jul 29, 2014 8.263 8.280 8.174 8.185 25,923,140 -0.04(-0.47%)
Jul 28, 2014 8.108 8.235 8.097 8.224 32,398,378 +0.15(+1.85%)
Jul 25, 2014 8.074 8.085 8.011 8.074 21,089,342 +0.00(+0.00%)
Jul 24, 2014 8.019 8.130 7.975 8.074 27,022,500 +0.12(+1.53%)
Jul 23, 2014 7.969 8.047 7.914 7.952 26,032,220 -0.05(-0.62%)
Jul 22, 2014 7.980 8.047 7.952 8.002 35,457,036 +0.10(+1.26%)
Jul 21, 2014 7.830 7.914 7.753 7.902 24,255,822 +0.09(+1.21%)
Jul 18, 2014 7.853 7.916 7.786 7.808 38,443,996 +0.06(+0.72%)
Jul 17, 2014 7.891 7.902 7.747 7.753 27,556,168 -0.23(-2.92%)
Jul 16, 2014 7.902 8.013 7.897 7.986 44,633,156 +0.22(+2.86%)
Jul 15, 2014 7.764 7.792 7.703 7.764 24,022,572 +0.06(+0.79%)
Jul 14, 2014 7.758 7.786 7.703 7.703 33,264,040 +0.02(+0.22%)
Jul 11, 2014 7.620 7.736 7.570 7.686 26,508,704 +0.02(+0.22%)
Jul 10, 2014 7.642 7.728 7.603 7.670 31,351,256 -0.07(-0.86%)
Jul 09, 2014 7.636 7.783 7.614 7.736 25,361,788 +0.10(+1.31%)
Jul 08, 2014 7.775 7.775 7.620 7.636 25,689,126 -0.07(-0.94%)
Jul 07, 2014 7.742 7.747 7.636 7.708 27,581,596 -0.07(-0.93%)
Jul 03, 2014 7.631 7.780 7.780 7.780 26,663,816 +0.18(+2.41%)
Jul 02, 2014 7.487 7.620 7.481 7.597 31,711,092 +0.13(+1.78%)
Jul 01, 2014 7.475 7.542 7.437 7.464 28,085,492 +0.13(+1.74%)
Jun 30, 2014 7.315 7.353 7.254 7.337 22,111,130 -0.03(-0.45%)
Jun 27, 2014 7.387 7.453 7.292 7.370 20,409,438 -0.08(-1.12%)
Jun 26, 2014 7.337 7.481 7.337 7.453 33,440,734 +0.22(+2.99%)
Jun 25, 2014 7.215 7.298 7.182 7.237 19,513,100 +0.08(+1.16%)
Jun 24, 2014 7.259 7.318 7.137 7.154 30,541,972 -0.14(-1.98%)
Jun 23, 2014 7.259 7.348 7.209 7.298 32,156,728 +0.17(+2.33%)
Jun 20, 2014 7.126 7.168 7.093 7.132 18,536,724 +0.00(+0.00%)
Jun 19, 2014 7.198 7.248 7.109 7.132 30,450,702 -0.03(-0.39%)
Jun 18, 2014 7.010 7.165 6.999 7.159 62,769,904 +0.16(+2.22%)
Jun 17, 2014 7.015 7.021 6.960 7.004 27,490,160 -0.06(-0.79%)
Jun 16, 2014 7.121 7.121 7.010 7.060 24,071,178 -0.04(-0.62%)
Jun 13, 2014 7.109 7.115 7.043 7.104 25,034,446 +0.06(+0.79%)
Jun 12, 2014 7.193 7.209 7.004 7.048 48,592,408 -0.27(-3.64%)
Jun 11, 2014 7.326 7.437 7.279 7.315 25,297,776 -0.01(-0.15%)
Jun 10, 2014 7.315 7.331 7.220 7.326 30,042,862 +0.07(+0.92%)
Jun 06, 2014 7.198 7.320 7.182 7.259 28,462,556 +0.19(+2.75%)
Jun 05, 2014 7.076 7.143 7.054 7.065 28,670,400 +0.07(+0.95%)
Jun 04, 2014 7.060 7.098 6.993 6.999 29,067,220 -0.03(-0.47%)
Jun 03, 2014 7.087 7.104 7.004 7.032 33,841,668 -0.09(-1.25%)
Jun 02, 2014 7.082 7.182 7.060 7.121 32,336,272 +0.05(+0.71%)
May 30, 2014 7.060 7.098 6.993 7.071 55,704,240 -0.22(-2.97%)
May 29, 2014 7.237 7.315 7.182 7.287 27,146,720 +0.04(+0.61%)
May 28, 2014 7.198 7.254 7.126 7.243 32,532,462 -0.01(-0.08%)
May 27, 2014 7.353 7.376 7.218 7.248 22,309,368 -0.06(-0.83%)
May 23, 2014 7.353 7.309 7.309 7.309 22,695,628 -0.01(-0.19%)
May 22, 2014 7.403 7.464 7.292 7.323 19,413,522 +0.05(+0.65%)
May 21, 2014 7.298 7.359 7.243 7.276 23,156,216 +0.02(+0.23%)
May 20, 2014 7.370 7.370 7.175 7.259 39,263,336 -0.16(-2.09%)
May 19, 2014 7.492 7.505 7.403 7.414 26,847,744 -0.20(-2.62%)
May 16, 2014 7.675 7.692 7.550 7.614 34,468,092 -0.14(-1.79%)
May 15, 2014 7.875 7.886 7.675 7.753 26,068,660 -0.10(-1.27%)
May 14, 2014 7.708 7.897 7.703 7.853 26,038,760 +0.16(+2.02%)
May 13, 2014 7.642 7.758 7.625 7.697 34,911,928 +0.06(+0.73%)
May 12, 2014 7.503 7.664 7.487 7.642 47,767,080 +0.31(+4.16%)
May 09, 2014 7.381 7.414 7.326 7.337 31,294,188 -0.08(-1.05%)
May 08, 2014 7.542 7.548 7.326 7.414 39,055,688 -0.10(-1.33%)
May 07, 2014 7.420 7.542 7.370 7.514 31,974,136 +0.09(+1.27%)
May 06, 2014 7.442 7.564 7.387 7.420 26,724,386 +0.01(+0.07%)
May 05, 2014 7.509 7.570 7.348 7.414 25,384,882 -0.11(-1.47%)
May 02, 2014 7.342 7.575 7.331 7.525 34,538,288 +0.21(+2.88%)
May 01, 2014 7.287 7.353 7.231 7.315 22,202,394 -0.02(-0.23%)
Apr 30, 2014 7.204 7.364 7.193 7.331 45,505,132 -0.08(-1.05%)
Apr 29, 2014 7.453 7.487 7.353 7.409 37,738,676 +0.01(+0.15%)
Apr 28, 2014 7.331 7.453 7.198 7.398 42,950,524 -0.09(-1.26%)
Apr 25, 2014 7.592 7.609 7.442 7.492 28,524,240 -0.19(-2.53%)
Apr 24, 2014 7.603 7.792 7.534 7.686 35,987,580 +0.15(+1.99%)
Apr 23, 2014 7.553 7.570 7.453 7.536 21,146,292 -0.05(-0.66%)
Apr 22, 2014 7.642 7.686 7.581 7.586 30,954,788 -0.07(-0.87%)
Apr 21, 2014 7.897 7.897 7.586 7.653 30,157,728 -0.17(-2.13%)
Apr 17, 2014 7.703 7.819 7.819 7.819 25,273,706 +0.13(+1.66%)
Apr 16, 2014 7.786 7.797 7.647 7.692 25,832,364 -0.02(-0.22%)
Apr 15, 2014 7.897 7.902 7.487 7.708 58,296,264 -0.30(-3.73%)
Apr 14, 2014 8.039 8.093 7.964 8.007 28,778,004 +0.04(+0.54%)
Apr 11, 2014 7.888 7.996 7.845 7.964 44,926,576 -0.03(-0.34%)
Apr 10, 2014 8.056 8.093 7.959 7.991 38,476,740 -0.10(-1.20%)
Apr 09, 2014 8.029 8.185 7.959 8.088 43,543,664 -0.04(-0.53%)
Apr 08, 2014 8.245 8.412 8.083 8.131 74,903,584 +0.05(+0.60%)
Apr 07, 2014 7.834 8.120 7.834 8.083 60,957,780 +0.27(+3.45%)
Apr 04, 2014 7.921 7.986 7.786 7.813 34,553,840 +0.05(+0.63%)
Apr 03, 2014 7.673 7.797 7.559 7.764 35,049,128 +0.03(+0.35%)
Apr 02, 2014 7.424 7.813 7.424 7.737 59,202,184 +0.30(+3.99%)
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.