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 )

3.030 -0.030 (-0.98%)
Streaming Delayed Price Updated: 4:00 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 3.370 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%)
Sep 02, 2014 3.161 3.178 3.152 3.178 35,245,296 +0.01(+0.28%)
Aug 29, 2014 3.161 3.170 3.170 3.170 38,684,280 +0.03(+0.83%)
Aug 28, 2014 3.135 3.161 3.117 3.143 40,134,652 +0.01(+0.28%)
Aug 27, 2014 3.100 3.135 3.100 3.135 45,915,748 +0.03(+0.84%)
Aug 26, 2014 3.143 3.143 3.109 3.109 38,856,228 -0.03(-0.84%)
Aug 25, 2014 3.109 3.143 3.109 3.135 60,448,488 +0.01(+0.42%)
Aug 22, 2014 3.126 3.126 3.100 3.122 21,474,544 -0.00(-0.14%)
Aug 21, 2014 3.109 3.126 3.100 3.126 27,104,692 +0.01(+0.28%)
Aug 20, 2014 3.100 3.126 3.100 3.117 31,037,382 +0.01(+0.28%)
Aug 19, 2014 3.100 3.117 3.091 3.109 26,609,846 +0.01(+0.28%)
Aug 18, 2014 3.109 3.117 3.065 3.100 47,974,092 +0.00(+0.00%)
Aug 15, 2014 3.100 3.126 3.082 3.100 61,698,984 +0.00(+0.00%)
Aug 14, 2014 3.039 3.100 3.039 3.100 69,006,720 +0.05(+1.72%)
Aug 13, 2014 2.986 3.047 2.986 3.047 72,769,936 +0.08(+2.65%)
Aug 12, 2014 2.986 3.004 2.960 2.969 38,564,928 -0.02(-0.73%)
Aug 11, 2014 2.986 3.004 2.978 2.991 27,017,152 -0.01(-0.44%)
Aug 08, 2014 2.925 3.004 2.925 3.004 77,526,360 +0.07(+2.38%)
Aug 07, 2014 2.943 2.960 2.916 2.934 41,393,732 +0.00(+0.00%)
Aug 06, 2014 2.925 2.951 2.899 2.934 52,591,976 -0.01(-0.29%)
Aug 05, 2014 2.916 2.951 2.899 2.943 41,066,240 +0.03(+0.90%)
Aug 04, 2014 2.899 2.943 2.899 2.916 32,938,726 +0.03(+0.91%)
Aug 01, 2014 2.960 2.986 2.882 2.890 60,021,736 -0.06(-2.07%)
Jul 31, 2014 3.004 3.012 2.951 2.951 48,045,640 -0.07(-2.31%)
Jul 30, 2014 2.995 3.030 2.969 3.021 76,562,752 +0.05(+1.76%)
Jul 29, 2014 3.039 3.047 2.951 2.969 135,836,768 +0.02(+0.59%)
Jul 28, 2014 2.995 3.004 2.934 2.951 78,890,464 -0.05(-1.74%)
Jul 25, 2014 2.995 3.012 2.986 3.004 50,361,496 -0.01(-0.29%)
Jul 24, 2014 3.021 3.030 2.995 3.012 55,617,576 -0.01(-0.29%)
Jul 23, 2014 3.030 3.039 2.995 3.021 46,257,644 -0.02(-0.57%)
Jul 22, 2014 3.030 3.039 3.021 3.039 22,850,726 +0.02(+0.58%)
Jul 21, 2014 2.986 3.039 2.978 3.021 31,243,434 +0.02(+0.58%)
Jul 18, 2014 3.030 3.030 2.995 3.004 38,427,236 -0.01(-0.43%)
Jul 17, 2014 2.969 3.039 2.969 3.017 58,855,304 +0.03(+1.02%)
Jul 16, 2014 3.012 3.012 2.969 2.986 56,518,100 +0.03(+1.18%)
Jul 15, 2014 2.960 2.978 2.934 2.951 44,398,864 -0.01(-0.44%)
Jul 14, 2014 2.969 2.978 2.951 2.964 25,045,140 +0.01(+0.44%)
Jul 11, 2014 2.943 2.969 2.934 2.951 21,805,486 +0.00(+0.00%)
Jul 10, 2014 2.873 2.960 2.864 2.951 45,889,000 +0.03(+0.90%)
Jul 09, 2014 2.934 2.960 2.916 2.925 64,610,564 -0.01(-0.45%)
Jul 08, 2014 2.978 2.986 2.899 2.938 71,961,128 -0.06(-1.90%)
Jul 07, 2014 3.004 3.012 2.969 2.995 45,459,840 -0.03(-0.87%)
Jul 03, 2014 3.012 3.021 3.021 3.021 11,553,542 +0.01(+0.44%)
Jul 02, 2014 3.004 3.047 2.995 3.008 44,269,976 +0.01(+0.29%)
Jul 01, 2014 3.030 3.047 2.978 2.999 63,267,476 -0.02(-0.72%)
Jun 30, 2014 3.004 3.039 2.995 3.021 50,858,816 +0.03(+0.87%)
Jun 27, 2014 3.012 3.030 2.986 2.995 105,211,992 -0.02(-0.72%)
Jun 26, 2014 2.995 3.021 2.969 3.017 43,728,772 +0.02(+0.73%)
Jun 25, 2014 2.951 2.995 2.951 2.995 65,200,548 +0.03(+0.88%)
Jun 24, 2014 2.986 3.012 2.951 2.969 41,038,924 -0.02(-0.73%)
Jun 23, 2014 2.960 2.995 2.951 2.991 31,122,180 +0.03(+1.03%)
Jun 20, 2014 3.030 3.039 2.951 2.960 82,031,432 -0.06(-2.02%)
Jun 19, 2014 2.995 3.047 2.978 3.021 75,751,080 +0.01(+0.29%)
Jun 18, 2014 2.943 3.030 2.943 3.012 98,101,888 +0.07(+2.37%)
Jun 17, 2014 2.899 2.951 2.899 2.943 62,302,512 +0.03(+1.20%)
Jun 16, 2014 2.890 2.934 2.890 2.908 36,604,560 -0.00(-0.15%)
Jun 13, 2014 2.916 2.925 2.899 2.912 21,584,614 -0.00(-0.15%)
Jun 12, 2014 2.916 2.960 2.890 2.916 40,301,156 -0.01(-0.30%)
Jun 11, 2014 2.899 2.934 2.890 2.925 50,632,352 +0.00(+0.15%)
Jun 10, 2014 2.916 2.943 2.916 2.921 75,166,464 -0.01(-0.45%)
Jun 06, 2014 2.908 2.934 2.899 2.934 36,368,352 +0.03(+1.20%)
Jun 05, 2014 2.916 2.925 2.890 2.899 39,298,432 -0.02(-0.60%)
Jun 04, 2014 2.873 2.925 2.873 2.916 42,008,416 +0.03(+1.21%)
Jun 03, 2014 2.864 2.899 2.855 2.882 62,291,712 +0.02(+0.61%)
Jun 02, 2014 2.864 2.899 2.855 2.864 36,710,484 +0.00(+0.00%)
May 30, 2014 2.908 2.908 2.812 2.864 107,699,408 -0.03(-1.20%)
May 29, 2014 2.890 2.934 2.882 2.899 114,886,936 +0.02(+0.76%)
May 28, 2014 2.882 2.908 2.873 2.877 34,686,952 -0.02(-0.75%)
May 27, 2014 2.855 2.908 2.847 2.899 54,171,100 +0.04(+1.53%)
May 23, 2014 2.864 2.855 2.855 2.855 58,669,464 +0.00(+0.00%)
May 22, 2014 2.768 2.864 2.768 2.855 60,808,460 +0.09(+3.15%)
May 21, 2014 2.777 2.820 2.759 2.768 58,568,576 +0.00(+0.00%)
May 20, 2014 2.751 2.803 2.751 2.768 48,948,104 +0.01(+0.48%)
May 19, 2014 2.707 2.768 2.707 2.755 52,230,028 +0.03(+1.28%)
May 16, 2014 2.751 2.755 2.698 2.720 77,891,792 -0.03(-1.11%)
May 15, 2014 2.794 2.794 2.698 2.751 70,865,312 -0.06(-2.08%)
May 14, 2014 2.847 2.862 2.794 2.809 51,689,996 -0.05(-1.62%)
May 13, 2014 2.794 2.873 2.794 2.855 78,801,816 +0.06(+2.19%)
May 12, 2014 2.759 2.812 2.751 2.794 34,731,824 +0.03(+1.27%)
May 09, 2014 2.751 2.759 2.724 2.759 35,686,768 +0.01(+0.32%)
May 08, 2014 2.742 2.794 2.742 2.751 40,743,232 +0.00(+0.00%)
May 07, 2014 2.794 2.803 2.724 2.751 49,175,824 -0.03(-1.25%)
May 06, 2014 2.794 2.820 2.777 2.785 30,807,206 -0.03(-1.24%)
May 05, 2014 2.812 2.829 2.768 2.820 27,925,302 -0.00(-0.15%)
May 02, 2014 2.803 2.847 2.803 2.825 62,169,388 +0.02(+0.62%)
May 01, 2014 2.768 2.820 2.768 2.807 71,720,648 +0.02(+0.79%)
Apr 30, 2014 2.663 2.785 2.663 2.785 67,143,408 +0.10(+3.91%)
Apr 29, 2014 2.672 2.716 2.620 2.681 66,854,768 +0.00(+0.00%)
Apr 28, 2014 2.716 2.729 2.602 2.681 96,474,792 -0.04(-1.60%)
Apr 25, 2014 2.777 2.777 2.689 2.724 74,619,448 -0.07(-2.35%)
Apr 24, 2014 2.785 2.838 2.724 2.790 119,437,656 +0.02(+0.79%)
Apr 23, 2014 2.812 2.829 2.759 2.768 44,699,164 -0.04(-1.55%)
Apr 22, 2014 2.794 2.829 2.785 2.812 46,732,912 +0.03(+0.94%)
Apr 21, 2014 2.742 2.803 2.742 2.785 38,994,208 +0.04(+1.59%)
Apr 17, 2014 2.768 2.742 2.742 2.742 39,479,640 -0.03(-0.95%)
Apr 16, 2014 2.698 2.768 2.698 2.768 57,257,892 +0.07(+2.59%)
Apr 15, 2014 2.733 2.742 2.620 2.698 108,299,032 -0.03(-1.12%)
Apr 14, 2014 2.785 2.794 2.707 2.729 57,337,180 -0.03(-1.11%)
Apr 11, 2014 2.733 2.829 2.707 2.759 103,017,680 +0.05(+1.94%)
Apr 10, 2014 2.733 2.777 2.663 2.707 140,741,744 -0.03(-1.27%)
Apr 09, 2014 2.689 2.759 2.689 2.742 168,941,728 +0.07(+2.45%)
Apr 08, 2014 2.742 2.751 2.672 2.676 157,386,528 -0.05(-1.76%)
Apr 07, 2014 2.794 2.803 2.716 2.724 92,530,680 -0.07(-2.50%)
Apr 04, 2014 2.899 2.916 2.794 2.794 71,871,448 -0.07(-2.44%)
Apr 03, 2014 2.934 2.969 2.847 2.864 87,489,224 -0.05(-1.80%)
Apr 02, 2014 2.855 2.934 2.847 2.916 191,721,424 +0.09(+3.09%)
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.