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

Melco Resorts & Entertainment ADR (NQ: MLCO )

8.020 +0.180 (+2.30%)
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 (%)
Sep 30, 2011 6.832 7.007 6.497 6.625 10,504,657 -0.56(-7.77%)
Sep 29, 2011 8.115 8.195 7.095 7.183 17,654,362 -0.73(-9.26%)
Sep 28, 2011 8.267 8.434 7.892 7.916 11,769,395 -0.44(-5.25%)
Sep 27, 2011 8.211 8.626 8.211 8.355 11,370,740 +0.50(+6.40%)
Sep 26, 2011 8.179 8.195 7.510 7.852 12,999,358 -0.27(-3.34%)
Sep 23, 2011 7.725 8.434 7.653 8.123 10,928,584 +0.39(+5.05%)
Sep 22, 2011 7.852 8.259 7.573 7.733 17,578,806 -0.49(-5.92%)
Sep 21, 2011 9.008 9.128 8.171 8.219 14,696,083 -0.77(-8.52%)
Sep 20, 2011 9.399 9.550 8.913 8.984 13,500,278 -0.47(-4.97%)
Sep 19, 2011 8.849 9.542 8.817 9.455 7,366,782 +0.28(+3.04%)
Sep 16, 2011 9.120 9.287 9.000 9.176 4,353,848 +0.00(+0.00%)
Sep 15, 2011 9.343 9.399 8.809 9.176 8,981,312 -0.07(-0.78%)
Sep 14, 2011 9.590 9.686 9.208 9.247 10,484,511 -0.29(-3.01%)
Sep 13, 2011 9.574 9.770 9.399 9.534 12,390,791 -0.03(-0.33%)
Sep 12, 2011 9.351 9.821 9.208 9.566 9,322,185 -0.10(-0.99%)
Sep 09, 2011 9.997 10.14 9.519 9.662 5,917,175 -0.40(-3.96%)
Sep 08, 2011 10.05 10.32 9.980 10.06 4,652,726 -0.18(-1.71%)
Sep 07, 2011 10.34 10.36 10.12 10.24 6,049,788 +0.30(+3.05%)
Sep 06, 2011 9.367 9.981 9.287 9.933 7,607,649 +0.10(+0.97%)
Sep 02, 2011 9.861 10.20 9.766 9.837 8,636,865 -0.40(-3.89%)
Sep 01, 2011 10.62 10.68 10.16 10.24 8,258,124 -0.13(-1.23%)
Aug 31, 2011 11.11 11.12 10.00 10.36 14,957,139 -0.41(-3.85%)
Aug 30, 2011 9.885 10.93 9.877 10.78 14,695,937 +0.81(+8.07%)
Aug 29, 2011 9.965 10.12 9.806 9.973 6,759,763 +0.36(+3.73%)
Aug 26, 2011 8.968 9.670 8.817 9.614 10,257,350 +0.45(+4.96%)
Aug 25, 2011 9.678 9.877 9.088 9.160 10,982,648 -0.60(-6.13%)
Aug 24, 2011 9.885 10.15 9.487 9.758 13,782,166 -0.34(-3.39%)
Aug 23, 2011 9.806 10.15 9.519 10.10 20,069,388 +0.89(+9.70%)
Aug 22, 2011 10.05 10.16 9.136 9.208 16,654,301 -0.41(-4.23%)
Aug 19, 2011 9.526 10.11 9.431 9.614 7,332,588 -0.41(-4.13%)
Aug 18, 2011 10.26 10.47 9.766 10.03 11,763,910 -1.00(-9.04%)
Aug 17, 2011 10.94 11.22 10.80 11.03 9,287,797 +0.33(+3.05%)
Aug 16, 2011 11.14 11.18 10.67 10.70 10,917,417 -0.58(-5.16%)
Aug 15, 2011 11.05 11.30 10.86 11.28 10,176,115 +0.51(+4.74%)
Aug 12, 2011 11.09 11.12 10.39 10.77 17,068,578 +0.07(+0.67%)
Aug 11, 2011 9.782 10.88 9.710 10.70 16,599,799 +1.28(+13.54%)
Aug 10, 2011 9.319 9.957 9.224 9.423 18,955,008 -0.31(-3.19%)
Aug 09, 2011 9.560 9.853 8.586 9.734 24,680,512 +1.32(+15.62%)
Aug 08, 2011 9.160 9.566 7.781 8.418 23,819,308 -1.58(-15.79%)
Aug 05, 2011 10.60 10.76 9.080 9.997 27,652,574 -0.32(-3.09%)
Aug 04, 2011 11.52 11.60 10.05 10.32 24,049,768 -1.56(-13.15%)
Aug 03, 2011 11.82 12.00 11.09 11.88 16,237,676 +0.29(+2.48%)
Aug 02, 2011 12.60 12.78 11.58 11.59 15,173,382 -1.14(-8.95%)
Aug 01, 2011 12.61 12.87 12.40 12.73 13,130,078 +0.67(+5.55%)
Jul 29, 2011 11.94 12.20 11.42 12.06 11,910,795 -0.05(-0.39%)
Jul 28, 2011 12.36 12.55 12.06 12.11 9,429,546 -0.15(-1.24%)
Jul 27, 2011 12.50 12.57 12.24 12.26 9,603,769 -0.02(-0.13%)
Jul 26, 2011 12.23 12.40 11.96 12.28 7,776,853 +0.06(+0.46%)
Jul 25, 2011 12.60 12.66 12.13 12.22 8,741,987 -0.32(-2.54%)
Jul 22, 2011 12.54 12.56 12.17 12.54 8,513,212 +0.35(+2.88%)
Jul 21, 2011 12.05 12.42 11.95 12.19 12,697,877 +0.23(+1.93%)
Jul 20, 2011 11.99 12.08 11.70 11.96 10,056,263 +0.07(+0.60%)
Jul 19, 2011 11.70 11.95 11.67 11.89 10,675,597 +0.41(+3.61%)
Jul 18, 2011 11.48 11.56 11.18 11.47 13,339,108 -0.06(-0.55%)
Jul 15, 2011 11.19 11.56 11.18 11.54 10,039,728 +0.45(+4.10%)
Jul 14, 2011 11.06 11.22 10.85 11.08 8,666,059 +0.12(+1.09%)
Jul 13, 2011 10.82 11.22 10.79 10.96 8,586,197 +0.41(+3.85%)
Jul 12, 2011 10.70 10.79 10.53 10.55 10,966,305 -0.33(-3.00%)
Jul 11, 2011 10.94 11.34 10.76 10.88 10,241,356 -0.26(-2.36%)
Jul 08, 2011 10.48 11.31 10.28 11.14 16,871,074 +0.41(+3.79%)
Jul 07, 2011 10.93 11.08 10.19 10.74 28,014,196 -0.18(-1.61%)
Jul 06, 2011 11.01 11.10 10.77 10.91 7,286,324 -0.05(-0.44%)
Jul 05, 2011 10.91 11.00 10.53 10.96 10,936,540 +0.13(+1.18%)
Jul 01, 2011 10.28 10.96 10.28 10.83 17,646,662 +0.65(+6.42%)
Jun 30, 2011 10.13 10.29 10.07 10.18 9,080,748 +0.08(+0.79%)
Jun 29, 2011 9.837 10.20 9.590 10.10 17,133,808 +0.53(+5.58%)
Jun 28, 2011 9.327 9.582 9.295 9.566 8,533,587 +0.29(+3.18%)
Jun 27, 2011 9.080 9.295 9.072 9.271 6,523,186 +0.14(+1.57%)
Jun 24, 2011 8.921 9.200 8.905 9.128 10,285,021 +0.25(+2.78%)
Jun 23, 2011 8.673 8.905 8.394 8.881 8,523,126 +0.02(+0.27%)
Jun 22, 2011 8.937 9.064 8.818 8.857 7,423,429 -0.05(-0.58%)
Jun 21, 2011 8.610 8.968 8.586 8.909 9,855,159 +0.49(+5.82%)
Jun 20, 2011 8.339 8.498 8.243 8.418 8,770,960 -0.12(-1.40%)
Jun 17, 2011 9.040 9.056 8.410 8.538 13,236,127 -0.26(-2.95%)
Jun 16, 2011 9.128 9.399 8.610 8.797 16,910,968 +0.06(+0.69%)
Jun 15, 2011 8.745 9.032 8.658 8.736 10,403,293 -0.10(-1.09%)
Jun 14, 2011 8.602 8.865 8.570 8.833 6,446,553 +0.33(+3.84%)
Jun 13, 2011 8.458 8.721 8.371 8.506 8,177,422 +0.21(+2.50%)
Jun 10, 2011 8.666 8.685 8.068 8.299 17,018,950 -0.38(-4.41%)
Jun 09, 2011 8.937 8.968 8.546 8.681 12,714,265 -0.22(-2.51%)
Jun 08, 2011 8.793 9.008 8.729 8.905 12,825,677 +0.19(+2.20%)
Jun 07, 2011 8.833 9.081 8.610 8.713 12,824,672 +0.10(+1.20%)
Jun 06, 2011 9.127 9.192 8.610 8.610 12,932,346 -0.51(-5.64%)
Jun 03, 2011 9.176 9.303 9.088 9.124 10,695,236 +1.20(+15.14%)
May 24, 2011 7.972 8.060 7.836 7.924 8,055,803 +0.06(+0.70%)
May 23, 2011 8.028 8.052 7.828 7.869 7,943,665 -0.35(-4.26%)
May 20, 2011 8.323 8.394 8.179 8.219 8,988,475 -0.10(-1.15%)
May 19, 2011 8.594 8.610 8.179 8.315 31,746,442 +0.26(+3.27%)
May 18, 2011 8.107 8.307 8.012 8.052 17,004,672 +0.23(+2.96%)
May 17, 2011 7.677 7.900 7.470 7.820 11,914,439 +0.06(+0.82%)
May 16, 2011 8.323 8.323 7.661 7.757 16,860,718 -0.61(-7.25%)
May 13, 2011 8.323 8.570 8.299 8.363 8,533,146 +0.11(+1.35%)
May 12, 2011 8.546 8.546 8.219 8.251 7,893,246 -0.31(-3.63%)
May 11, 2011 8.697 8.857 8.402 8.562 8,472,287 -0.10(-1.20%)
May 10, 2011 8.626 8.737 8.538 8.666 3,878,414 +0.10(+1.21%)
May 09, 2011 8.594 8.705 8.434 8.562 5,270,664 +0.09(+1.03%)
May 06, 2011 8.530 8.809 8.410 8.474 10,195,474 +0.10(+1.24%)
May 05, 2011 7.932 8.570 7.900 8.371 14,545,269 +0.42(+5.32%)
May 04, 2011 8.402 8.466 7.836 7.948 13,592,599 -0.45(-5.32%)
May 03, 2011 8.546 8.681 8.331 8.394 8,124,133 -0.20(-2.27%)
May 02, 2011 8.586 8.753 8.474 8.590 10,500,428 +0.03(+0.33%)
Apr 29, 2011 8.115 8.658 8.060 8.562 11,721,030 +0.55(+6.92%)
Apr 28, 2011 7.924 8.052 7.852 8.008 6,511,557 +0.08(+1.06%)
Apr 27, 2011 7.693 7.960 7.581 7.924 8,752,435 +0.05(+0.61%)
Apr 26, 2011 8.155 8.155 7.852 7.876 8,001,332 -0.20(-2.47%)
Apr 25, 2011 7.932 8.092 7.844 8.076 5,012,635 +0.10(+1.30%)
Apr 21, 2011 7.996 8.004 7.813 7.972 8,037,020 +0.00(+0.00%)
Apr 20, 2011 8.052 8.052 7.844 7.972 11,335,321 +0.22(+2.88%)
Apr 19, 2011 7.852 7.964 7.653 7.749 13,305,048 +0.09(+1.14%)
Apr 18, 2011 7.215 7.677 7.151 7.661 13,102,537 +0.36(+4.97%)
Apr 15, 2011 7.302 7.430 7.199 7.298 14,689,231 +0.37(+5.35%)
Apr 14, 2011 6.880 7.023 6.760 6.928 5,332,943 +0.02(+0.23%)
Apr 13, 2011 6.760 6.991 6.688 6.912 8,510,281 +0.35(+5.35%)
Apr 12, 2011 6.617 6.617 6.457 6.561 5,105,092 -0.14(-2.14%)
Apr 11, 2011 6.736 6.896 6.673 6.704 6,255,134 -0.01(-0.12%)
Apr 08, 2011 6.896 6.975 6.649 6.712 6,415,883 -0.15(-2.21%)
Apr 07, 2011 6.617 6.920 6.545 6.864 8,789,858 +0.29(+4.49%)
Apr 06, 2011 6.744 6.752 6.425 6.569 8,725,620 -0.08(-1.20%)
Apr 05, 2011 6.696 6.800 6.545 6.649 8,787,034 -0.12(-1.77%)
Apr 04, 2011 6.481 6.824 6.457 6.768 19,179,588 +0.38(+5.99%)
Apr 01, 2011 6.178 6.394 6.035 6.386 18,746,486 +0.33(+5.39%)
Mar 31, 2011 6.107 6.146 6.003 6.059 6,384,771 -0.05(-0.78%)
Mar 30, 2011 6.107 6.194 6.043 6.107 5,964,803 +0.00(+0.00%)
Mar 29, 2011 6.266 6.266 6.059 6.107 3,959,305 -0.06(-0.91%)
Mar 28, 2011 6.314 6.330 6.122 6.162 3,460,733 -0.10(-1.65%)
Mar 25, 2011 6.138 6.274 6.043 6.266 6,609,055 +0.17(+2.75%)
Mar 24, 2011 6.114 6.138 5.995 6.099 6,217,998 +0.06(+1.06%)
Mar 23, 2011 5.788 6.091 5.756 6.035 7,115,482 +0.21(+3.56%)
Mar 22, 2011 5.835 5.955 5.780 5.827 5,063,263 +0.01(+0.14%)
Mar 21, 2011 5.700 5.827 5.541 5.820 8,223,268 +0.37(+6.73%)
Mar 18, 2011 5.580 5.652 5.453 5.453 5,000,879 -0.04(-0.73%)
Mar 17, 2011 5.564 5.644 5.457 5.493 7,016,830 +0.06(+1.17%)
Mar 16, 2011 5.596 5.700 5.395 5.429 7,244,537 -0.20(-3.54%)
Mar 15, 2011 5.541 5.700 5.445 5.628 9,061,901 -0.15(-2.62%)
Mar 14, 2011 5.748 5.859 5.748 5.780 4,571,706 -0.08(-1.36%)
Mar 11, 2011 5.740 5.899 5.724 5.859 4,200,151 +0.01(+0.14%)
Mar 10, 2011 5.820 6.095 5.676 5.851 9,238,663 -0.02(-0.27%)
Mar 09, 2011 5.756 6.011 5.708 5.867 8,250,428 +0.14(+2.36%)
Mar 08, 2011 5.684 5.796 5.684 5.732 3,441,107 +0.04(+0.70%)
Mar 07, 2011 5.875 5.899 5.660 5.692 5,326,335 -0.18(-3.12%)
Mar 04, 2011 5.875 5.891 5.724 5.875 4,514,192 +0.05(+0.82%)
Mar 03, 2011 5.708 5.915 5.676 5.827 8,819,336 +0.20(+3.54%)
Mar 02, 2011 5.525 5.732 5.469 5.628 5,429,433 +0.09(+1.58%)
Mar 01, 2011 5.628 5.668 5.429 5.541 9,765,646 +0.00(+0.00%)
Feb 28, 2011 5.541 5.588 5.421 5.541 6,444,684 +0.10(+1.76%)
Feb 25, 2011 5.421 5.501 5.381 5.445 5,709,394 +0.03(+0.59%)
Feb 24, 2011 5.421 5.501 5.285 5.413 6,735,748 -0.02(-0.44%)
Feb 23, 2011 5.636 5.644 5.150 5.437 10,687,962 -0.17(-2.99%)
Feb 22, 2011 5.820 5.979 5.604 5.604 11,458,176 -0.13(-2.23%)
Feb 18, 2011 5.883 5.939 5.684 5.732 8,512,980 -0.10(-1.78%)
Feb 17, 2011 5.788 5.891 5.780 5.835 4,115,537 -0.01(-0.14%)
Feb 16, 2011 5.780 5.899 5.764 5.843 7,202,562 +0.09(+1.52%)
Feb 15, 2011 5.891 5.907 5.692 5.756 4,773,621 -0.08(-1.37%)
Feb 14, 2011 5.724 5.939 5.724 5.835 6,371,150 +0.11(+1.95%)
Feb 11, 2011 5.580 5.788 5.580 5.724 9,247,784 +0.06(+1.13%)
Feb 10, 2011 5.580 5.692 5.477 5.660 6,410,618 +0.08(+1.43%)
Feb 09, 2011 5.708 5.740 5.437 5.580 14,171,596 -0.13(-2.23%)
Feb 08, 2011 5.843 5.979 5.652 5.708 11,718,827 -0.17(-2.85%)
Feb 07, 2011 5.907 5.931 5.748 5.875 6,264,387 +0.01(+0.14%)
Feb 04, 2011 5.955 5.987 5.780 5.867 6,474,630 -0.10(-1.74%)
Feb 03, 2011 6.067 6.162 5.891 5.971 9,343,335 -0.14(-2.22%)
Feb 02, 2011 6.067 6.210 5.724 6.107 7,109,821 -0.06(-0.91%)
Feb 01, 2011 6.274 6.298 6.075 6.162 9,541,797 -0.02(-0.39%)
Jan 31, 2011 6.035 6.266 5.987 6.186 9,780,985 +0.23(+3.88%)
Jan 28, 2011 5.979 6.210 5.820 5.955 8,309,208 -0.04(-0.66%)
Jan 27, 2011 6.083 6.258 5.955 5.995 6,517,705 -0.10(-1.57%)
Jan 26, 2011 5.700 6.146 5.700 6.091 13,276,197 +0.45(+8.06%)
Jan 25, 2011 5.843 5.875 5.389 5.636 17,700,238 -0.22(-3.68%)
Jan 24, 2011 5.923 5.947 5.780 5.851 4,728,121 +0.06(+1.00%)
Jan 21, 2011 5.883 6.011 5.780 5.794 5,796,980 +0.04(+0.62%)
Jan 20, 2011 6.019 6.122 5.708 5.758 11,326,704 -0.32(-5.34%)
Jan 19, 2011 6.178 6.262 6.027 6.083 9,259,120 +0.07(+1.19%)
Jan 18, 2011 6.210 6.282 6.003 6.011 9,892,170 -0.00(-0.07%)
Jan 14, 2011 5.835 6.027 5.788 6.015 7,233,412 +0.21(+3.57%)
Jan 13, 2011 5.939 5.971 5.764 5.808 5,115,618 -0.12(-1.95%)
Jan 12, 2011 5.939 5.979 5.796 5.923 6,763,093 +0.02(+0.27%)
Jan 11, 2011 5.812 6.019 5.780 5.907 14,311,190 +0.22(+3.85%)
Jan 10, 2011 5.652 5.724 5.517 5.688 10,793,218 +0.10(+1.78%)
Jan 07, 2011 5.564 5.596 5.493 5.588 7,559,614 +0.11(+2.04%)
Jan 06, 2011 5.429 5.517 5.405 5.477 6,401,394 +0.05(+0.88%)
Jan 05, 2011 5.341 5.445 5.301 5.429 7,218,216 +0.02(+0.44%)
Jan 04, 2011 5.421 5.477 5.261 5.405 7,388,290 +0.12(+2.26%)
Jan 03, 2011 5.230 5.445 5.222 5.285 10,049,568 +0.22(+4.25%)
Dec 31, 2010 4.982 5.126 4.959 5.070 3,406,387 +0.05(+0.95%)
Dec 30, 2010 4.990 5.038 4.982 5.022 1,407,359 -0.02(-0.32%)
Dec 29, 2010 5.022 5.054 4.974 5.038 1,943,668 +0.02(+0.32%)
Dec 28, 2010 4.959 5.030 4.935 5.022 1,845,603 +0.03(+0.64%)
Dec 27, 2010 4.982 4.998 4.887 4.990 2,467,190 +0.01(+0.16%)
Dec 23, 2010 4.990 5.022 4.959 4.982 1,817,911 -0.08(-1.57%)
Dec 22, 2010 5.022 5.102 4.943 5.062 3,917,467 +0.05(+0.95%)
Dec 21, 2010 5.062 5.062 4.990 5.014 2,296,476 +0.02(+0.48%)
Dec 20, 2010 4.982 5.070 4.959 4.990 4,911,506 +0.02(+0.32%)
Dec 17, 2010 4.887 5.030 4.863 4.974 10,211,783 +0.09(+1.79%)
Dec 16, 2010 4.496 4.887 4.496 4.887 13,025,420 +0.45(+10.25%)
Dec 15, 2010 4.464 4.504 4.424 4.432 3,468,932 -0.02(-0.54%)
Dec 14, 2010 4.584 4.600 4.424 4.456 8,337,385 -0.13(-2.78%)
Dec 13, 2010 4.680 4.680 4.552 4.584 5,249,631 -0.02(-0.35%)
Dec 10, 2010 4.624 4.648 4.560 4.600 3,480,061 -0.02(-0.52%)
Dec 09, 2010 4.743 4.743 4.552 4.624 4,465,444 -0.08(-1.61%)
Dec 08, 2010 4.783 4.807 4.568 4.699 7,717,095 -0.07(-1.42%)
Dec 07, 2010 4.863 4.871 4.759 4.767 4,969,301 -0.02(-0.42%)
Dec 06, 2010 4.775 4.815 4.775 4.787 2,452,170 -0.03(-0.58%)
Dec 03, 2010 4.863 4.887 4.775 4.815 4,566,802 -0.01(-0.17%)
Dec 02, 2010 4.919 4.927 4.743 4.823 10,393,956 -0.07(-1.47%)
Dec 01, 2010 4.967 4.974 4.871 4.895 9,217,155 +0.14(+2.85%)
Nov 30, 2010 4.751 4.799 4.703 4.759 6,171,889 -0.05(-0.99%)
Nov 29, 2010 4.863 4.887 4.727 4.807 5,963,969 -0.02(-0.33%)
Nov 26, 2010 4.967 5.022 4.799 4.823 4,918,871 -0.21(-4.20%)
Nov 24, 2010 4.903 5.034 5.034 5.034 7,884,692 +0.24(+4.90%)
Nov 23, 2010 4.783 4.855 4.767 4.799 10,190,626 -0.14(-2.90%)
Nov 22, 2010 4.943 4.990 4.855 4.943 10,100,400 -0.01(-0.16%)
Nov 19, 2010 4.990 4.998 4.903 4.951 4,638,419 +0.02(+0.32%)
Nov 18, 2010 5.158 5.174 4.895 4.935 5,886,473 +0.01(+0.16%)
Nov 17, 2010 4.807 4.974 4.743 4.927 6,999,333 +0.07(+1.48%)
Nov 16, 2010 5.022 5.038 4.727 4.855 10,805,231 -0.22(-4.25%)
Nov 15, 2010 4.983 5.126 4.959 5.070 5,927,633 +0.16(+3.25%)
Nov 12, 2010 5.134 5.167 4.871 4.911 9,886,856 -0.28(-5.38%)
Nov 11, 2010 5.142 5.222 5.086 5.190 3,865,604 -0.02(-0.46%)
Nov 10, 2010 5.269 5.341 5.094 5.214 6,404,138 -0.12(-2.24%)
Nov 09, 2010 5.477 5.509 5.285 5.333 5,775,876 -0.13(-2.41%)
Nov 08, 2010 5.333 5.525 5.274 5.465 10,936,228 +0.23(+4.34%)
Nov 05, 2010 5.373 5.397 5.222 5.238 7,280,131 -0.12(-2.23%)
Nov 04, 2010 5.421 5.421 5.269 5.357 8,914,282 +0.07(+1.36%)
Nov 03, 2010 5.182 5.325 5.062 5.285 12,461,616 +0.00(+0.08%)
Nov 02, 2010 5.572 5.684 5.222 5.281 41,951,224 +0.08(+1.63%)
Nov 01, 2010 5.198 5.222 5.110 5.197 15,468,900 +0.20(+3.97%)
Oct 29, 2010 4.871 5.006 4.783 4.998 8,871,279 +0.22(+4.50%)
Oct 28, 2010 4.943 4.974 4.719 4.783 13,575,478 +0.16(+3.45%)
Oct 27, 2010 4.743 4.743 4.608 4.624 5,790,610 -0.06(-1.36%)
Oct 25, 2010 4.735 4.783 4.680 4.688 3,271,189 -0.02(-0.34%)
Oct 22, 2010 4.688 4.815 4.672 4.703 5,737,954 +0.03(+0.68%)
Oct 21, 2010 4.664 4.863 4.624 4.672 10,702,357 +0.12(+2.63%)
Oct 20, 2010 4.257 4.576 4.241 4.552 8,777,760 +0.27(+6.38%)
Oct 19, 2010 4.408 4.418 4.273 4.279 5,027,037 -0.19(-4.15%)
Oct 18, 2010 4.464 4.496 4.393 4.464 3,249,610 +0.02(+0.54%)
Oct 15, 2010 4.568 4.576 4.362 4.440 4,797,081 -0.07(-1.59%)
Oct 14, 2010 4.616 4.656 4.456 4.512 6,650,515 -0.10(-2.25%)
Oct 13, 2010 4.512 4.616 4.472 4.616 5,101,651 +0.10(+2.12%)
Oct 12, 2010 4.448 4.544 4.408 4.520 5,605,214 +0.04(+0.89%)
Oct 11, 2010 4.496 4.560 4.432 4.480 6,716,220 +0.03(+0.72%)
Oct 08, 2010 4.353 4.464 4.313 4.448 7,823,819 +0.10(+2.20%)
Oct 07, 2010 4.281 4.377 4.281 4.353 5,940,943 +0.06(+1.30%)
Oct 06, 2010 4.361 4.393 4.257 4.297 10,325,602 -0.06(-1.46%)
Oct 05, 2010 4.353 4.408 4.249 4.361 13,831,180 +0.06(+1.48%)
Oct 04, 2010 4.185 4.345 4.169 4.297 16,177,411 +0.24(+5.89%)
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.