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

Rambus Inc (NQ: RMBS )

55.97 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 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 (%)
Apr 30, 2019 11.34 11.51 11.30 11.46 408,458 +0.09(+0.79%)
Apr 29, 2019 11.53 11.56 11.35 11.37 344,779 -0.13(-1.13%)
Apr 26, 2019 11.45 11.56 11.34 11.50 481,500 -0.08(-0.69%)
Apr 25, 2019 11.55 11.69 11.32 11.58 785,224 +0.02(+0.17%)
Apr 24, 2019 11.49 11.78 11.30 11.56 944,159 +0.18(+1.58%)
Apr 23, 2019 11.38 12.02 11.25 11.38 1,547,697 -0.44(-3.72%)
Apr 22, 2019 11.85 11.89 11.78 11.82 946,432 -0.07(-0.59%)
Apr 18, 2019 11.69 11.90 11.66 11.89 774,300 +0.15(+1.28%)
Apr 17, 2019 11.82 11.82 11.59 11.74 897,093 +0.07(+0.60%)
Apr 16, 2019 11.43 11.69 11.38 11.67 495,383 +0.32(+2.82%)
Apr 15, 2019 11.38 11.42 11.25 11.35 353,270 -0.03(-0.26%)
Apr 12, 2019 11.27 11.42 11.19 11.38 461,000 +0.23(+2.06%)
Apr 11, 2019 11.15 11.28 11.07 11.15 484,407 +0.00(+0.00%)
Apr 10, 2019 10.86 11.15 10.86 11.15 554,799 +0.25(+2.29%)
Apr 09, 2019 10.87 10.95 10.82 10.90 606,143 -0.02(-0.18%)
Apr 08, 2019 10.83 10.94 10.74 10.92 352,410 +0.05(+0.46%)
Apr 05, 2019 10.76 11.01 10.76 10.87 506,000 -0.06(-0.55%)
Apr 04, 2019 11.01 11.09 10.92 10.93 779,645 -0.14(-1.26%)
Apr 03, 2019 11.00 11.27 10.96 11.07 599,426 +0.20(+1.84%)
Apr 02, 2019 10.81 10.90 10.69 10.87 452,016 +0.07(+0.65%)
Apr 01, 2019 10.53 10.83 10.50 10.80 516,718 +0.35(+3.35%)
Mar 29, 2019 10.30 10.50 10.26 10.45 845,300 +0.23(+2.25%)
Mar 28, 2019 10.30 10.42 10.16 10.22 523,297 -0.12(-1.16%)
Mar 27, 2019 10.40 10.46 10.20 10.34 622,009 -0.05(-0.48%)
Mar 26, 2019 10.37 10.50 10.31 10.39 457,930 +0.07(+0.68%)
Mar 25, 2019 10.34 10.36 10.18 10.32 502,072 -0.04(-0.39%)
Mar 22, 2019 10.76 10.79 10.35 10.36 1,166,800 -0.48(-4.43%)
Mar 21, 2019 10.56 10.92 10.56 10.84 1,843,434 +0.27(+2.55%)
Mar 20, 2019 10.72 10.73 10.49 10.57 1,632,513 -0.15(-1.40%)
Mar 19, 2019 10.85 10.93 10.67 10.72 791,496 -0.09(-0.83%)
Mar 18, 2019 10.75 10.86 10.50 10.81 1,077,174 +0.06(+0.56%)
Mar 15, 2019 10.52 10.81 10.47 10.75 3,687,400 +0.29(+2.77%)
Mar 14, 2019 10.36 10.47 10.35 10.46 612,804 +0.09(+0.87%)
Mar 13, 2019 10.16 10.38 10.12 10.37 838,747 +0.23(+2.27%)
Mar 12, 2019 10.37 10.42 10.07 10.14 3,067,829 -0.19(-1.84%)
Mar 11, 2019 9.930 10.35 9.930 10.33 2,040,356 +0.40(+4.03%)
Mar 08, 2019 9.680 9.940 9.570 9.930 2,795,400 +0.15(+1.53%)
Mar 07, 2019 9.860 9.940 9.750 9.780 1,818,759 -0.11(-1.11%)
Mar 06, 2019 10.21 10.21 9.850 9.890 2,305,902 -0.33(-3.23%)
Mar 05, 2019 10.30 10.34 10.19 10.22 789,499 -0.07(-0.68%)
Mar 04, 2019 10.42 10.51 10.28 10.29 1,411,636 -0.09(-0.87%)
Mar 01, 2019 10.36 10.40 10.22 10.38 756,700 +0.11(+1.07%)
Feb 28, 2019 10.17 10.35 10.11 10.27 1,774,339 +0.05(+0.49%)
Feb 27, 2019 10.27 10.39 10.16 10.22 674,510 -0.10(-0.97%)
Feb 26, 2019 10.55 10.60 10.31 10.32 1,318,967 -0.27(-2.55%)
Feb 25, 2019 10.73 10.83 10.58 10.59 986,365 -0.02(-0.19%)
Feb 22, 2019 10.58 10.63 10.49 10.61 705,700 +0.10(+0.95%)
Feb 21, 2019 10.49 10.56 10.34 10.51 695,062 +0.01(+0.10%)
Feb 20, 2019 10.35 10.55 10.33 10.50 865,884 +0.18(+1.74%)
Feb 19, 2019 10.11 10.35 10.07 10.32 917,855 +0.17(+1.67%)
Feb 15, 2019 10.16 10.19 10.06 10.15 708,000 +0.05(+0.50%)
Feb 14, 2019 10.02 10.13 9.960 10.10 636,568 +0.08(+0.80%)
Feb 13, 2019 9.910 10.13 9.910 10.02 593,455 +0.12(+1.21%)
Feb 12, 2019 9.860 9.990 9.820 9.900 560,106 +0.11(+1.12%)
Feb 11, 2019 9.840 9.880 9.740 9.790 507,031 -0.04(-0.41%)
Feb 08, 2019 9.910 10.02 9.715 9.830 664,300 -0.22(-2.19%)
Feb 07, 2019 9.970 10.10 9.900 10.05 1,061,831 -0.07(-0.69%)
Feb 06, 2019 9.760 10.17 9.710 10.12 1,581,477 +0.40(+4.12%)
Feb 05, 2019 9.380 9.740 9.370 9.720 1,467,881 +0.34(+3.62%)
Feb 04, 2019 9.370 9.420 9.260 9.380 690,026 +0.00(+0.00%)
Feb 01, 2019 9.050 9.400 9.030 9.380 1,252,500 +0.36(+3.99%)
Jan 31, 2019 8.940 9.030 8.740 9.020 1,832,061 +0.05(+0.56%)
Jan 30, 2019 8.700 9.110 8.570 8.970 2,399,655 +0.48(+5.65%)
Jan 29, 2019 8.330 8.610 8.150 8.490 6,963,127 -0.33(-3.74%)
Jan 28, 2019 8.700 9.050 8.670 8.820 2,778,950 -0.08(-0.90%)
Jan 25, 2019 8.750 8.990 8.730 8.900 2,083,800 +0.21(+2.42%)
Jan 24, 2019 8.480 8.810 8.480 8.690 1,803,506 +0.30(+3.58%)
Jan 23, 2019 8.480 8.530 8.350 8.390 527,311 -0.08(-0.94%)
Jan 22, 2019 8.500 8.550 8.380 8.470 980,868 -0.13(-1.51%)
Jan 18, 2019 8.270 8.620 8.200 8.600 1,947,300 +0.38(+4.62%)
Jan 17, 2019 8.140 8.280 8.080 8.220 1,097,384 +0.06(+0.74%)
Jan 16, 2019 8.170 8.280 8.110 8.160 627,536 +0.01(+0.12%)
Jan 15, 2019 8.260 8.300 8.140 8.150 458,861 -0.07(-0.85%)
Jan 14, 2019 8.240 8.290 8.180 8.220 486,073 -0.08(-0.96%)
Jan 11, 2019 8.240 8.420 8.220 8.300 984,300 +0.03(+0.36%)
Jan 10, 2019 8.210 8.300 8.210 8.270 564,061 +0.01(+0.12%)
Jan 09, 2019 8.280 8.300 8.210 8.260 727,596 +0.05(+0.61%)
Jan 08, 2019 8.110 8.250 8.055 8.210 783,936 +0.14(+1.73%)
Jan 07, 2019 8.030 8.140 7.970 8.070 816,995 +0.05(+0.62%)
Jan 04, 2019 7.920 8.090 7.920 8.020 800,100 +0.19(+2.43%)
Jan 03, 2019 7.890 7.910 7.620 7.830 664,011 -0.18(-2.25%)
Jan 02, 2019 7.550 8.130 7.550 8.010 777,802 +0.34(+4.43%)
Dec 31, 2018 7.710 7.910 7.630 7.670 1,418,300 -0.04(-0.52%)
Dec 28, 2018 7.680 7.885 7.650 7.710 1,116,000 +0.03(+0.39%)
Dec 27, 2018 7.520 7.680 7.495 7.680 1,250,599 +0.07(+0.92%)
Dec 26, 2018 7.280 7.645 7.170 7.610 1,205,349 +0.36(+4.97%)
Dec 24, 2018 7.340 7.440 7.250 7.250 586,600 -0.13(-1.76%)
Dec 21, 2018 7.530 7.580 7.330 7.380 3,752,300 -0.15(-1.99%)
Dec 20, 2018 7.610 7.710 7.480 7.530 675,010 -0.06(-0.79%)
Dec 19, 2018 7.780 7.865 7.540 7.590 803,668 -0.20(-2.57%)
Dec 18, 2018 7.980 8.130 7.755 7.790 925,880 -0.09(-1.14%)
Dec 17, 2018 7.960 8.090 7.860 7.880 614,859 -0.09(-1.13%)
Dec 14, 2018 7.990 8.210 7.945 7.970 371,200 -0.10(-1.24%)
Dec 13, 2018 8.260 8.270 8.050 8.070 489,975 -0.12(-1.47%)
Dec 12, 2018 8.210 8.330 8.160 8.190 569,080 +0.07(+0.86%)
Dec 11, 2018 8.280 8.420 8.095 8.120 568,966 -0.04(-0.49%)
Dec 10, 2018 8.200 8.300 8.110 8.160 865,987 -0.03(-0.37%)
Dec 07, 2018 8.340 8.460 8.180 8.190 537,700 -0.14(-1.68%)
Dec 06, 2018 8.250 8.450 8.230 8.330 587,078 -0.08(-0.95%)
Dec 04, 2018 8.880 8.960 8.400 8.410 547,000 -0.51(-5.72%)
Dec 03, 2018 8.810 8.930 8.700 8.920 449,782 +0.20(+2.29%)
Nov 30, 2018 8.630 8.745 8.490 8.720 502,600 +0.08(+0.93%)
Nov 29, 2018 8.610 8.830 8.610 8.640 638,702 -0.02(-0.23%)
Nov 28, 2018 8.600 8.660 8.350 8.660 626,121 +0.08(+0.93%)
Nov 27, 2018 8.330 8.670 8.270 8.580 568,817 +0.19(+2.26%)
Nov 26, 2018 8.440 8.500 8.250 8.390 852,702 +0.06(+0.72%)
Nov 23, 2018 8.410 8.480 8.300 8.330 187,000 -0.14(-1.65%)
Nov 21, 2018 8.470 8.470 8.470 0 +0.18(+2.17%)
Nov 20, 2018 8.320 8.495 8.170 8.290 533,476 -0.15(-1.78%)
Nov 19, 2018 8.510 8.690 8.430 8.440 498,583 -0.09(-1.06%)
Nov 16, 2018 8.570 8.640 8.400 8.530 1,733,300 -0.18(-2.07%)
Nov 15, 2018 8.410 8.740 8.350 8.710 487,315 +0.27(+3.20%)
Nov 14, 2018 8.520 8.640 8.330 8.440 548,430 +0.00(+0.00%)
Nov 13, 2018 8.430 8.710 8.410 8.440 572,926 +0.05(+0.60%)
Nov 12, 2018 8.760 8.760 8.280 8.390 679,459 -0.42(-4.77%)
Nov 09, 2018 9.060 9.060 8.770 8.810 565,000 -0.34(-3.72%)
Nov 08, 2018 9.130 9.305 9.080 9.150 539,973 +0.00(+0.00%)
Nov 07, 2018 9.210 9.210 8.985 9.150 612,615 +0.01(+0.11%)
Nov 06, 2018 9.090 9.220 9.050 9.140 515,013 +0.00(+0.00%)
Nov 05, 2018 9.270 9.295 8.910 9.140 725,493 -0.12(-1.30%)
Nov 02, 2018 9.350 9.355 9.090 9.260 744,500 -0.09(-0.96%)
Nov 01, 2018 8.810 9.460 8.730 9.350 1,378,251 +0.64(+7.35%)
Oct 31, 2018 8.220 8.710 8.170 8.710 851,396 +0.59(+7.27%)
Oct 30, 2018 7.320 8.500 7.300 8.120 2,081,166 -0.41(-4.81%)
Oct 29, 2018 8.650 8.800 8.430 8.530 661,600 -0.04(-0.47%)
Oct 26, 2018 8.520 8.755 8.390 8.570 585,000 -0.08(-0.92%)
Oct 25, 2018 8.510 8.770 8.510 8.650 843,841 +0.19(+2.25%)
Oct 24, 2018 9.000 9.000 8.450 8.460 809,029 -0.61(-6.73%)
Oct 23, 2018 8.820 9.135 8.750 9.070 662,954 +0.07(+0.78%)
Oct 22, 2018 8.950 9.125 8.932 9.000 551,561 +0.11(+1.24%)
Oct 19, 2018 9.120 9.240 8.890 8.890 770,000 -0.24(-2.63%)
Oct 18, 2018 9.330 9.380 9.070 9.130 529,542 -0.25(-2.67%)
Oct 17, 2018 9.790 9.790 9.340 9.380 432,796 -0.12(-1.26%)
Oct 16, 2018 9.320 9.510 9.230 9.500 541,841 +0.26(+2.81%)
Oct 15, 2018 9.150 9.320 9.100 9.240 564,367 +0.06(+0.65%)
Oct 12, 2018 9.380 9.450 9.130 9.180 733,600 -0.03(-0.33%)
Oct 11, 2018 9.320 9.480 9.200 9.210 711,577 -0.17(-1.81%)
Oct 10, 2018 9.620 9.710 9.360 9.380 602,432 -0.30(-3.10%)
Oct 09, 2018 9.700 9.800 9.610 9.680 936,072 -0.03(-0.31%)
Oct 08, 2018 9.850 9.890 9.630 9.710 638,656 -0.15(-1.52%)
Oct 05, 2018 10.20 10.22 9.760 9.860 729,700 -0.33(-3.24%)
Oct 04, 2018 10.39 10.41 10.17 10.19 493,960 -0.25(-2.39%)
Oct 03, 2018 10.51 10.61 10.36 10.44 650,087 -0.06(-0.57%)
Oct 02, 2018 10.70 10.80 10.49 10.50 781,162 -0.21(-1.96%)
Oct 01, 2018 10.96 10.99 10.69 10.71 481,688 -0.20(-1.83%)
Sep 28, 2018 10.90 10.98 10.76 10.91 673,900 +0.00(+0.00%)
Sep 27, 2018 10.98 11.08 10.90 10.91 476,450 -0.03(-0.27%)
Sep 26, 2018 11.12 11.13 10.94 10.94 489,727 -0.17(-1.53%)
Sep 25, 2018 11.24 11.24 11.09 11.11 317,300 -0.15(-1.33%)
Sep 24, 2018 11.21 11.27 11.12 11.26 369,635 +0.00(+0.00%)
Sep 21, 2018 11.47 11.47 11.18 11.26 1,091,500 -0.19(-1.66%)
Sep 20, 2018 11.18 11.45 11.17 11.45 529,847 +0.33(+2.97%)
Sep 19, 2018 11.14 11.22 11.04 11.12 587,994 -0.03(-0.27%)
Sep 18, 2018 11.18 11.23 11.13 11.15 253,749 -0.03(-0.27%)
Sep 17, 2018 11.34 11.34 11.16 11.18 404,991 -0.14(-1.24%)
Sep 14, 2018 11.30 11.39 11.20 11.32 462,800 +0.04(+0.35%)
Sep 13, 2018 11.39 11.50 11.23 11.28 469,021 -0.05(-0.44%)
Sep 12, 2018 11.29 11.34 11.07 11.33 739,799 +0.00(+0.00%)
Sep 11, 2018 11.45 11.45 11.22 11.33 411,155 -0.14(-1.22%)
Sep 10, 2018 11.67 11.67 11.46 11.47 440,863 -0.11(-0.95%)
Sep 07, 2018 11.79 11.79 11.48 11.58 670,800 -0.20(-1.70%)
Sep 06, 2018 12.00 12.03 11.78 11.78 544,802 -0.25(-2.08%)
Sep 05, 2018 12.00 12.07 11.93 12.03 486,643 -0.02(-0.17%)
Sep 04, 2018 12.16 12.17 12.03 12.05 490,315 -0.17(-1.39%)
Aug 31, 2018 12.22 12.22 12.22 0 +0.24(+2.00%)
Aug 30, 2018 12.02 12.12 11.94 11.98 588,244 -0.09(-0.75%)
Aug 29, 2018 12.05 12.16 12.02 12.07 458,992 +0.03(+0.25%)
Aug 28, 2018 12.01 12.05 11.94 12.04 369,585 +0.02(+0.17%)
Aug 27, 2018 11.98 12.14 11.94 12.02 528,642 +0.10(+0.84%)
Aug 24, 2018 11.73 11.92 11.73 11.92 826,400 +0.19(+1.62%)
Aug 23, 2018 11.82 11.84 11.70 11.73 394,606 -0.08(-0.68%)
Aug 22, 2018 11.78 11.82 11.71 11.81 370,980 -0.01(-0.08%)
Aug 21, 2018 11.68 11.90 11.68 11.82 446,402 +0.18(+1.55%)
Aug 20, 2018 11.68 11.69 11.54 11.64 582,743 -0.03(-0.26%)
Aug 17, 2018 11.68 11.68 11.50 11.67 707,200 -0.09(-0.77%)
Aug 16, 2018 11.90 11.94 11.73 11.76 1,133,580 -0.10(-0.84%)
Aug 15, 2018 11.98 12.02 11.78 11.86 1,023,514 -0.11(-0.92%)
Aug 14, 2018 12.37 12.40 11.96 11.97 794,450 -0.39(-3.16%)
Aug 13, 2018 12.59 12.61 12.34 12.36 561,377 -0.22(-1.75%)
Aug 10, 2018 12.62 12.69 12.53 12.58 802,300 -0.06(-0.47%)
Aug 09, 2018 12.75 12.79 12.63 12.64 602,069 -0.11(-0.86%)
Aug 08, 2018 12.71 12.80 12.67 12.75 1,211,499 +0.05(+0.39%)
Aug 07, 2018 12.66 12.82 12.64 12.70 733,648 +0.10(+0.79%)
Aug 06, 2018 12.55 12.66 12.49 12.60 1,026,091 +0.07(+0.56%)
Aug 03, 2018 12.39 12.65 12.22 12.53 862,800 -0.09(-0.71%)
Aug 02, 2018 12.41 12.74 12.41 12.62 832,419 +0.16(+1.28%)
Aug 01, 2018 12.30 12.55 12.16 12.46 913,390 +0.10(+0.81%)
Jul 31, 2018 12.64 12.75 11.95 12.36 2,634,847 -0.76(-5.79%)
Jul 30, 2018 13.49 13.50 13.12 13.12 944,303 -0.27(-2.02%)
Jul 27, 2018 13.45 13.61 13.38 13.39 727,300 -0.07(-0.52%)
Jul 26, 2018 13.23 13.51 13.23 13.46 717,329 +0.24(+1.78%)
Jul 25, 2018 13.19 13.30 13.03 13.22 854,269 +0.12(+0.95%)
Jul 24, 2018 13.21 13.36 13.08 13.10 799,430 -0.04(-0.30%)
Jul 23, 2018 13.29 13.43 13.04 13.14 908,058 -0.16(-1.20%)
Jul 20, 2018 13.18 13.42 13.15 13.30 739,417 +0.12(+0.91%)
Jul 19, 2018 12.97 13.19 12.97 13.18 773,152 +0.22(+1.70%)
Jul 18, 2018 12.89 13.05 12.89 12.96 813,991 +0.08(+0.62%)
Jul 17, 2018 12.71 12.91 12.60 12.88 702,473 +0.20(+1.58%)
Jul 16, 2018 12.58 12.77 12.58 12.68 671,911 +0.12(+0.96%)
Jul 13, 2018 12.79 12.85 12.55 12.56 573,119 -0.25(-1.95%)
Jul 12, 2018 12.81 12.72 12.81 578,863 +0.00(+0.00%)
Jul 11, 2018 12.90 13.06 12.79 12.81 554,657 -0.20(-1.54%)
Jul 10, 2018 12.80 13.01 12.75 13.01 606,235 +0.24(+1.88%)
Jul 09, 2018 12.76 12.78 12.62 12.77 490,296 +0.07(+0.55%)
Jul 06, 2018 12.69 12.73 12.61 12.70 339,291 -0.01(-0.08%)
Jul 05, 2018 12.64 12.71 12.51 12.71 437,728 +0.15(+1.19%)
Jul 03, 2018 12.56 12.56 12.56 0 -0.03(-0.24%)
Jul 02, 2018 12.46 12.59 12.38 12.59 496,768 +0.05(+0.40%)
Jun 29, 2018 12.98 13.08 12.54 12.54 1,478,099 -0.45(-3.46%)
Jun 28, 2018 12.89 13.00 12.85 12.99 768,584 +0.08(+0.62%)
Jun 27, 2018 13.09 13.17 12.90 12.91 592,144 -0.14(-1.07%)
Jun 26, 2018 13.04 13.18 13.02 13.05 402,450 +0.01(+0.08%)
Jun 25, 2018 13.15 13.15 12.90 13.04 1,097,565 -0.17(-1.29%)
Jun 22, 2018 13.34 13.34 13.10 13.21 2,002,857 -0.11(-0.83%)
Jun 21, 2018 13.49 13.51 13.28 13.32 572,082 -0.12(-0.89%)
Jun 20, 2018 13.53 13.54 13.33 13.44 623,620 -0.06(-0.44%)
Jun 19, 2018 13.51 13.57 13.34 13.50 682,690 -0.14(-1.03%)
Jun 18, 2018 13.61 13.70 13.45 13.64 616,248 -0.06(-0.44%)
Jun 15, 2018 13.73 13.59 13.70 1,790,244 +0.11(+0.81%)
Jun 14, 2018 13.54 13.69 13.49 13.59 975,488 +0.11(+0.82%)
Jun 13, 2018 13.50 13.53 13.34 13.48 1,293,333 -0.04(-0.30%)
Jun 12, 2018 13.60 13.62 13.42 13.52 590,396 -0.09(-0.66%)
Jun 11, 2018 13.72 13.72 13.57 13.61 418,639 -0.09(-0.66%)
Jun 08, 2018 13.73 13.75 13.53 13.70 568,201 -0.08(-0.58%)
Jun 07, 2018 13.81 13.85 13.72 13.78 409,605 -0.03(-0.22%)
Jun 06, 2018 13.88 13.88 13.76 13.81 432,811 -0.03(-0.22%)
Jun 05, 2018 13.78 13.86 13.78 13.84 481,855 +0.06(+0.44%)
Jun 04, 2018 13.65 13.79 13.59 13.78 588,239 +0.18(+1.32%)
Jun 01, 2018 13.50 13.64 13.42 13.60 503,406 +0.14(+1.04%)
May 31, 2018 13.56 13.64 13.45 13.46 472,895 -0.07(-0.52%)
May 30, 2018 13.55 13.63 13.44 13.53 1,502,562 +0.02(+0.15%)
May 29, 2018 13.45 13.58 13.39 13.51 722,299 -0.04(-0.30%)
May 25, 2018 13.55 13.55 13.55 0 +0.04(+0.30%)
May 24, 2018 13.40 13.55 13.34 13.51 576,073 +0.09(+0.67%)
May 23, 2018 13.27 13.43 13.20 13.42 445,172 +0.10(+0.75%)
May 22, 2018 13.46 13.56 13.31 13.32 394,578 -0.10(-0.75%)
May 21, 2018 13.49 13.75 13.32 13.42 513,051 +0.04(+0.30%)
May 18, 2018 13.40 13.42 13.29 13.38 555,798 +0.01(+0.07%)
May 17, 2018 13.28 13.45 13.25 13.37 540,365 +0.10(+0.75%)
May 16, 2018 13.19 13.37 13.19 13.27 634,218 +0.08(+0.61%)
May 15, 2018 13.07 13.24 13.00 13.19 689,662 +0.08(+0.61%)
May 14, 2018 13.22 13.34 13.10 13.11 715,719 -0.03(-0.23%)
May 11, 2018 13.27 13.32 13.06 13.14 477,629 -0.14(-1.05%)
May 10, 2018 13.21 13.37 13.16 13.28 700,988 +0.15(+1.14%)
May 09, 2018 13.20 13.26 13.08 13.13 1,151,180 -0.13(-0.98%)
May 08, 2018 13.77 13.78 13.13 13.26 2,272,777 -0.87(-6.16%)
May 07, 2018 14.25 14.30 14.10 14.13 1,197,508 -0.04(-0.28%)
May 04, 2018 13.83 14.17 13.79 14.17 773,813 +0.29(+2.09%)
May 03, 2018 13.69 13.94 13.62 13.88 713,386 +0.11(+0.80%)
May 02, 2018 13.66 13.85 13.65 13.77 532,486 +0.05(+0.36%)
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.