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

Ambarella Inc (NQ: AMBA )

45.38 -0.59 (-1.28%)
Streaming Delayed Price Updated: 2:03 PM EDT, May 1, 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 74.23 77.39 73.81 75.71 2,510,065 +1.10(+1.47%)
Mar 30, 2015 71.42 74.74 71.40 74.61 2,044,636 +4.26(+6.06%)
Mar 27, 2015 68.36 70.90 68.21 70.35 1,558,652 +1.84(+2.69%)
Mar 26, 2015 67.90 70.09 64.61 68.51 2,602,510 -1.05(-1.51%)
Mar 25, 2015 72.94 73.25 68.16 69.56 2,188,621 -3.16(-4.35%)
Mar 24, 2015 72.81 73.47 71.76 72.72 936,166 +0.47(+0.65%)
Mar 23, 2015 72.50 73.50 71.26 72.25 1,449,171 -0.14(-0.19%)
Mar 20, 2015 69.41 73.00 69.41 72.39 2,695,953 +3.14(+4.53%)
Mar 19, 2015 68.23 69.48 67.85 69.25 1,146,492 +0.77(+1.12%)
Mar 18, 2015 67.67 68.60 66.67 68.48 1,152,199 +0.67(+0.99%)
Mar 17, 2015 69.27 69.27 67.34 67.81 1,442,131 -1.46(-2.11%)
Mar 16, 2015 68.85 69.92 68.76 69.27 1,368,013 +0.83(+1.21%)
Mar 13, 2015 67.30 68.45 67.02 68.44 1,431,559 +0.92(+1.36%)
Mar 12, 2015 67.56 69.25 67.25 67.52 1,820,775 -0.10(-0.15%)
Mar 11, 2015 66.57 68.00 66.05 67.62 1,845,241 +0.96(+1.44%)
Mar 10, 2015 65.39 67.00 64.50 66.66 1,983,442 +0.35(+0.53%)
Mar 09, 2015 64.59 66.95 64.33 66.31 2,033,389 +2.09(+3.25%)
Mar 06, 2015 64.39 65.37 63.22 64.22 2,304,696 -0.17(-0.26%)
Mar 05, 2015 67.76 67.83 64.08 64.39 3,837,247 -3.10(-4.59%)
Mar 04, 2015 66.97 68.50 64.30 67.49 8,218,779 +4.44(+7.04%)
Mar 03, 2015 62.00 63.20 58.77 63.05 4,627,161 +1.40(+2.27%)
Mar 02, 2015 58.25 61.69 58.05 61.65 2,989,253 +4.26(+7.42%)
Feb 27, 2015 58.00 59.91 57.34 57.39 1,904,074 -0.62(-1.07%)
Feb 26, 2015 57.50 58.11 57.00 58.01 1,231,299 +1.37(+2.42%)
Feb 25, 2015 57.70 57.99 55.68 56.64 1,737,006 -1.06(-1.84%)
Feb 24, 2015 55.00 58.41 54.95 57.70 2,500,655 +2.79(+5.08%)
Feb 23, 2015 51.70 54.91 51.60 54.91 1,343,603 +3.16(+6.11%)
Feb 20, 2015 51.20 52.00 50.81 51.75 1,161,406 +0.38(+0.74%)
Feb 19, 2015 52.05 52.27 51.00 51.37 875,725 -0.31(-0.60%)
Feb 18, 2015 52.74 52.83 50.60 51.68 1,056,761 -0.97(-1.84%)
Feb 17, 2015 50.01 53.45 48.50 52.65 2,764,296 +1.94(+3.83%)
Feb 13, 2015 55.17 50.71 50.71 50.71 4,898,500 -4.46(-8.08%)
Feb 12, 2015 55.25 55.75 54.05 55.17 1,213,820 +0.33(+0.60%)
Feb 11, 2015 56.43 56.88 54.80 54.84 1,178,596 -1.41(-2.51%)
Feb 10, 2015 56.43 56.52 54.81 56.25 1,385,745 +0.67(+1.21%)
Feb 09, 2015 56.14 56.39 54.75 55.58 1,103,259 -0.44(-0.79%)
Feb 06, 2015 56.76 57.69 55.25 56.02 2,465,159 -3.19(-5.39%)
Feb 05, 2015 56.53 59.99 56.08 59.21 2,236,773 +2.69(+4.76%)
Feb 04, 2015 56.22 57.14 55.64 56.52 769,127 -0.20(-0.35%)
Feb 03, 2015 56.70 57.78 55.45 56.72 1,198,314 +0.11(+0.19%)
Feb 02, 2015 55.50 57.25 54.32 56.61 1,044,829 +1.30(+2.35%)
Jan 30, 2015 56.11 56.36 55.00 55.31 1,359,889 -1.37(-2.42%)
Jan 29, 2015 56.94 57.80 54.60 56.68 1,375,337 -0.32(-0.56%)
Jan 28, 2015 58.75 59.11 56.91 57.00 965,489 -0.82(-1.42%)
Jan 27, 2015 56.00 58.83 55.75 57.82 1,055,024 -0.02(-0.03%)
Jan 26, 2015 56.77 58.40 55.92 57.84 1,069,681 +1.36(+2.41%)
Jan 23, 2015 57.99 57.99 54.90 56.48 1,754,791 -1.92(-3.29%)
Jan 22, 2015 59.47 59.69 56.58 58.40 1,232,558 -0.71(-1.20%)
Jan 21, 2015 59.48 60.44 57.91 59.11 1,077,900 -0.11(-0.19%)
Jan 20, 2015 58.41 59.99 56.25 59.22 1,789,517 +2.76(+4.89%)
Jan 16, 2015 53.40 56.64 53.38 56.46 1,729,742 +2.85(+5.32%)
Jan 15, 2015 58.43 59.13 53.50 53.61 2,071,908 -4.34(-7.49%)
Jan 14, 2015 57.00 59.20 55.10 57.95 2,634,090 -2.32(-3.85%)
Jan 13, 2015 62.48 63.20 59.31 60.27 2,931,975 -1.63(-2.63%)
Jan 12, 2015 62.89 62.90 60.77 61.90 1,593,430 +0.07(+0.11%)
Jan 09, 2015 60.10 62.82 59.59 61.83 3,544,278 +1.83(+3.05%)
Jan 08, 2015 59.15 60.00 57.20 60.00 3,279,423 +0.00(+0.00%)
Jan 07, 2015 53.90 60.00 53.90 60.00 4,009,157 +7.12(+13.46%)
Jan 06, 2015 51.52 53.00 50.05 52.88 1,598,085 +2.21(+4.36%)
Jan 05, 2015 51.09 52.11 50.24 50.67 1,236,319 -0.35(-0.69%)
Jan 02, 2015 52.00 52.45 48.87 51.02 1,326,156 +0.30(+0.59%)
Dec 31, 2014 52.80 50.72 50.72 50.72 1,098,400 -1.68(-3.21%)
Dec 30, 2014 53.80 55.45 52.25 52.40 1,461,525 -1.64(-3.03%)
Dec 29, 2014 52.92 54.47 52.00 54.04 2,477,990 -1.90(-3.40%)
Dec 26, 2014 52.95 56.01 52.53 55.94 2,774,973 +3.89(+7.47%)
Dec 24, 2014 51.50 52.05 52.05 52.05 594,700 +0.72(+1.40%)
Dec 23, 2014 51.96 52.80 50.91 51.33 1,759,203 +0.54(+1.06%)
Dec 22, 2014 47.83 51.70 47.63 50.79 2,182,786 +2.94(+6.14%)
Dec 19, 2014 49.26 49.26 47.20 47.85 1,881,538 -0.71(-1.46%)
Dec 18, 2014 48.18 50.19 47.41 48.56 2,487,250 +1.84(+3.94%)
Dec 17, 2014 45.93 47.13 45.20 46.72 1,909,661 +0.94(+2.05%)
Dec 16, 2014 45.52 47.80 44.45 45.78 2,030,485 -0.35(-0.76%)
Dec 15, 2014 47.89 48.00 45.20 46.13 2,021,927 -0.20(-0.43%)
Dec 12, 2014 48.50 48.61 46.30 46.33 2,109,952 -1.64(-3.41%)
Dec 11, 2014 51.75 52.47 47.25 47.97 3,452,879 -3.15(-6.17%)
Dec 10, 2014 52.44 53.88 51.00 51.12 1,678,683 -1.39(-2.65%)
Dec 09, 2014 48.13 52.98 46.35 52.51 3,091,969 +1.47(+2.88%)
Dec 08, 2014 54.40 54.99 50.53 51.04 3,324,604 -3.65(-6.67%)
Dec 05, 2014 53.79 55.58 52.00 54.69 5,055,067 -0.94(-1.69%)
Dec 04, 2014 57.65 58.00 54.76 55.63 3,604,957 -0.60(-1.07%)
Dec 03, 2014 53.31 56.41 53.31 56.23 2,702,874 +3.13(+5.89%)
Dec 02, 2014 52.00 53.56 51.06 53.10 1,850,530 +2.41(+4.75%)
Dec 01, 2014 54.98 55.88 49.57 50.69 3,242,522 -4.31(-7.84%)
Nov 28, 2014 56.00 56.88 54.29 55.00 1,674,183 +0.15(+0.27%)
Nov 26, 2014 51.20 54.85 54.85 54.85 2,403,600 +3.66(+7.15%)
Nov 25, 2014 51.78 52.40 51.08 51.19 892,137 -0.32(-0.62%)
Nov 24, 2014 49.76 51.60 49.75 51.51 1,046,303 +1.88(+3.79%)
Nov 21, 2014 51.50 51.50 49.38 49.63 1,019,915 -0.97(-1.92%)
Nov 20, 2014 48.50 50.84 47.50 50.60 1,348,160 +0.89(+1.79%)
Nov 19, 2014 50.97 51.35 49.00 49.71 2,203,713 +0.04(+0.08%)
Nov 18, 2014 49.59 53.00 49.59 49.67 3,726,832 +0.89(+1.82%)
Nov 17, 2014 48.23 49.33 47.94 48.78 1,325,811 +0.94(+1.96%)
Nov 14, 2014 47.80 48.40 47.11 47.84 1,015,541 +0.10(+0.21%)
Nov 13, 2014 49.69 50.09 47.51 47.74 1,354,545 -1.65(-3.34%)
Nov 12, 2014 48.95 50.15 48.95 49.39 1,167,095 +0.20(+0.41%)
Nov 11, 2014 49.00 50.47 48.29 49.19 1,307,612 -0.02(-0.04%)
Nov 10, 2014 46.97 49.32 46.41 49.21 1,966,452 +2.07(+4.39%)
Nov 07, 2014 46.08 47.18 44.70 47.14 1,620,422 +1.13(+2.46%)
Nov 06, 2014 44.93 46.23 44.23 46.01 1,237,613 +1.30(+2.91%)
Nov 05, 2014 45.90 46.33 44.37 44.71 1,136,970 -0.77(-1.69%)
Nov 04, 2014 47.20 47.94 45.15 45.48 1,843,309 -2.08(-4.37%)
Nov 03, 2014 44.47 47.91 44.20 47.56 3,008,408 +3.27(+7.38%)
Oct 31, 2014 43.80 45.25 43.03 44.29 2,907,316 +2.49(+5.96%)
Oct 30, 2014 42.51 42.94 41.05 41.80 1,114,970 -0.55(-1.30%)
Oct 29, 2014 41.44 41.90 41.00 42.35 1,378,813 +0.91(+2.20%)
Oct 28, 2014 39.80 41.55 39.80 41.44 1,309,298 +1.91(+4.83%)
Oct 27, 2014 40.38 41.20 41.20 39.53 1,597,200 -1.67(-4.05%)
Oct 24, 2014 41.08 41.78 40.41 41.20 956,349 -0.18(-0.43%)
Oct 23, 2014 41.33 42.30 40.61 41.38 1,395,990 +0.79(+1.95%)
Oct 22, 2014 42.10 42.86 40.56 40.59 1,376,417 -0.87(-2.10%)
Oct 21, 2014 40.08 41.61 39.52 41.46 1,524,930 +2.28(+5.82%)
Oct 20, 2014 38.33 39.42 38.00 39.18 1,008,146 +0.74(+1.93%)
Oct 17, 2014 39.99 40.16 38.30 38.44 1,354,032 -0.32(-0.83%)
Oct 16, 2014 37.94 39.59 37.55 38.76 1,597,982 +0.16(+0.41%)
Oct 15, 2014 35.01 38.86 34.50 38.60 2,595,411 +2.94(+8.24%)
Oct 14, 2014 35.95 36.99 35.42 35.66 1,525,905 +0.42(+1.19%)
Oct 13, 2014 36.55 36.99 35.14 35.24 2,944,031 -1.18(-3.24%)
Oct 10, 2014 40.70 41.00 36.00 36.42 5,152,639 -5.46(-13.04%)
Oct 09, 2014 43.60 43.77 41.77 41.88 1,494,058 -1.90(-4.34%)
Oct 08, 2014 41.91 43.92 41.45 43.78 1,706,996 +1.99(+4.76%)
Oct 07, 2014 43.35 43.54 41.73 41.79 2,056,586 -1.96(-4.48%)
Oct 06, 2014 43.44 44.48 42.83 43.75 2,693,424 +1.70(+4.04%)
Oct 03, 2014 42.75 43.75 42.00 42.05 1,833,070 -0.05(-0.12%)
Oct 02, 2014 41.25 42.15 39.35 42.10 3,407,094 +0.59(+1.42%)
Oct 01, 2014 43.65 44.40 40.28 41.51 3,011,195 -2.16(-4.95%)
Sep 30, 2014 45.50 46.78 43.33 43.67 4,560,954 -0.80(-1.80%)
Sep 29, 2014 41.24 44.50 40.62 44.47 4,076,873 +2.68(+6.41%)
Sep 26, 2014 40.15 42.47 40.10 41.79 2,229,825 +2.06(+5.18%)
Sep 25, 2014 41.10 41.10 39.20 39.73 1,500,112 -1.37(-3.33%)
Sep 24, 2014 41.75 42.46 40.10 41.10 2,004,672 +0.12(+0.29%)
Sep 23, 2014 39.27 42.77 39.04 40.98 2,998,772 +1.39(+3.51%)
Sep 22, 2014 38.94 39.91 38.44 39.59 1,532,919 +0.84(+2.17%)
Sep 19, 2014 40.52 40.59 38.48 38.75 2,931,217 -1.51(-3.75%)
Sep 18, 2014 37.93 40.95 37.78 40.26 4,019,502 +2.71(+7.22%)
Sep 17, 2014 37.00 38.09 36.97 37.55 1,288,401 +0.53(+1.43%)
Sep 16, 2014 33.65 37.19 33.35 37.02 1,846,370 +2.60(+7.55%)
Sep 15, 2014 36.98 37.15 34.10 34.42 2,294,962 -2.45(-6.64%)
Sep 12, 2014 37.66 37.90 36.74 36.87 855,659 -0.63(-1.68%)
Sep 11, 2014 37.44 37.78 36.61 37.50 1,141,034 +0.07(+0.19%)
Sep 10, 2014 37.71 38.00 36.06 37.43 1,793,291 -0.26(-0.69%)
Sep 09, 2014 39.08 39.80 37.56 37.69 2,491,487 -1.23(-3.16%)
Sep 08, 2014 37.17 39.40 37.17 38.92 3,277,240 +2.02(+5.47%)
Sep 05, 2014 38.37 39.16 36.42 36.90 6,960,422 +1.13(+3.16%)
Sep 04, 2014 35.04 36.09 34.61 35.77 2,290,686 +0.05(+0.14%)
Sep 03, 2014 35.61 36.72 34.20 35.72 2,173,930 +0.47(+1.33%)
Sep 02, 2014 34.50 36.26 34.41 35.25 2,506,056 +1.00(+2.92%)
Aug 29, 2014 32.93 34.25 34.25 34.25 1,371,700 +1.43(+4.36%)
Aug 28, 2014 32.70 33.32 31.37 32.82 867,173 -0.30(-0.91%)
Aug 27, 2014 33.01 33.29 32.50 33.12 575,427 +0.05(+0.15%)
Aug 26, 2014 33.00 34.19 32.16 33.07 1,445,422 +0.00(+0.00%)
Aug 25, 2014 32.00 33.26 31.85 33.07 1,296,653 +1.24(+3.90%)
Aug 22, 2014 30.95 31.85 30.12 31.83 990,568 +0.85(+2.74%)
Aug 21, 2014 31.20 31.88 30.89 30.98 772,604 -0.28(-0.90%)
Aug 20, 2014 30.57 31.76 30.35 31.26 1,014,085 +0.49(+1.59%)
Aug 19, 2014 30.07 31.32 30.06 30.77 822,155 +0.66(+2.19%)
Aug 18, 2014 29.56 30.40 29.14 30.11 755,722 +0.97(+3.33%)
Aug 15, 2014 30.30 31.30 28.96 29.14 1,242,423 -0.83(-2.77%)
Aug 14, 2014 29.70 30.20 29.70 29.97 864,210 +0.30(+1.01%)
Aug 13, 2014 29.33 30.17 29.05 29.67 848,606 +0.58(+1.99%)
Aug 12, 2014 29.35 30.22 28.90 29.09 659,064 -0.31(-1.05%)
Aug 11, 2014 28.80 29.54 28.58 29.40 596,416 +0.67(+2.33%)
Aug 08, 2014 28.62 29.14 28.30 28.73 430,402 +0.08(+0.28%)
Aug 07, 2014 28.42 29.39 28.42 28.65 486,754 +0.47(+1.67%)
Aug 06, 2014 27.96 29.16 27.86 28.18 924,860 -0.13(-0.46%)
Aug 05, 2014 27.89 28.59 27.58 28.31 470,450 +0.17(+0.60%)
Aug 04, 2014 28.83 28.88 28.02 28.14 533,659 -0.53(-1.85%)
Aug 01, 2014 28.42 28.85 27.40 28.67 872,707 +0.06(+0.21%)
Jul 31, 2014 29.28 29.80 28.50 28.61 703,573 -1.04(-3.51%)
Jul 30, 2014 28.84 30.00 28.84 29.65 718,701 +1.04(+3.64%)
Jul 29, 2014 28.36 29.25 28.33 28.61 773,612 +0.11(+0.39%)
Jul 28, 2014 29.61 29.78 27.70 28.50 1,118,256 -0.99(-3.36%)
Jul 25, 2014 30.01 30.20 29.40 29.49 522,041 -0.78(-2.58%)
Jul 24, 2014 29.70 30.42 29.58 30.27 599,485 +0.63(+2.13%)
Jul 23, 2014 29.96 30.35 29.36 29.64 788,974 -0.31(-1.04%)
Jul 22, 2014 29.81 30.68 29.66 29.95 597,406 +0.34(+1.15%)
Jul 21, 2014 29.81 30.12 29.50 29.61 412,533 -0.40(-1.33%)
Jul 18, 2014 29.53 30.35 29.53 30.01 543,297 +0.44(+1.49%)
Jul 17, 2014 30.00 30.11 28.66 29.57 1,136,616 -0.66(-2.18%)
Jul 16, 2014 30.86 30.98 30.05 30.23 365,056 -0.31(-1.02%)
Jul 15, 2014 31.42 31.63 30.05 30.54 566,709 -0.66(-2.12%)
Jul 14, 2014 31.37 31.72 31.08 31.20 443,311 +0.50(+1.63%)
Jul 11, 2014 30.71 31.00 30.42 30.70 335,447 -0.13(-0.42%)
Jul 10, 2014 29.59 31.39 29.50 30.83 723,248 -0.49(-1.56%)
Jul 09, 2014 30.55 31.38 29.80 31.32 704,184 +0.77(+2.52%)
Jul 08, 2014 31.81 31.81 29.32 30.55 1,273,125 -1.38(-4.32%)
Jul 07, 2014 32.52 32.63 31.32 31.93 785,423 -0.71(-2.18%)
Jul 03, 2014 33.81 32.64 32.64 32.64 937,200 -0.33(-1.00%)
Jul 02, 2014 31.66 33.48 31.56 32.97 2,313,016 +1.44(+4.57%)
Jul 01, 2014 31.49 32.50 31.15 31.53 1,778,838 +0.35(+1.12%)
Jun 30, 2014 31.60 31.60 30.60 31.18 1,076,492 +0.07(+0.23%)
Jun 27, 2014 30.80 31.20 30.22 31.11 2,366,988 +0.07(+0.23%)
Jun 26, 2014 32.50 32.50 30.20 31.04 2,556,717 -1.26(-3.90%)
Jun 25, 2014 31.53 32.35 30.76 32.30 2,811,966 +1.03(+3.29%)
Jun 24, 2014 30.45 33.25 30.31 31.27 3,742,616 +0.83(+2.73%)
Jun 23, 2014 29.90 30.50 29.51 30.44 1,102,065 +0.70(+2.35%)
Jun 20, 2014 29.21 30.29 29.15 29.74 1,402,119 +0.53(+1.81%)
Jun 19, 2014 28.93 29.52 28.59 29.21 828,503 +0.28(+0.97%)
Jun 18, 2014 28.88 29.00 27.92 28.93 730,574 +0.02(+0.07%)
Jun 17, 2014 27.56 28.94 27.51 28.91 1,136,253 +1.35(+4.90%)
Jun 16, 2014 26.55 27.60 26.53 27.56 798,548 +0.76(+2.84%)
Jun 13, 2014 27.03 27.20 26.35 26.80 391,455 -0.14(-0.52%)
Jun 12, 2014 26.81 27.50 26.53 26.94 1,027,991 +0.15(+0.56%)
Jun 11, 2014 26.38 26.95 26.11 26.79 849,563 +0.34(+1.29%)
Jun 10, 2014 26.48 26.53 26.03 26.45 751,940 -0.16(-0.60%)
Jun 06, 2014 25.86 26.63 25.81 26.61 860,207 +0.81(+3.14%)
Jun 05, 2014 24.86 26.07 24.62 25.80 944,019 +0.93(+3.74%)
Jun 04, 2014 25.56 25.67 24.17 24.87 1,580,259 +0.22(+0.89%)
Jun 03, 2014 25.19 25.19 24.12 24.65 1,673,459 -0.26(-1.04%)
Jun 02, 2014 26.00 26.35 24.62 24.91 949,101 -1.03(-3.97%)
May 30, 2014 26.56 26.76 25.54 25.94 602,814 -0.64(-2.41%)
May 29, 2014 26.92 26.97 26.45 26.58 582,344 -0.10(-0.37%)
May 28, 2014 26.42 26.88 26.23 26.68 583,796 +0.17(+0.64%)
May 27, 2014 25.90 26.90 25.88 26.51 782,694 +0.61(+2.36%)
May 23, 2014 25.07 25.90 25.90 25.90 582,300 +0.77(+3.06%)
May 22, 2014 24.19 25.35 24.15 25.13 445,204 +0.96(+3.97%)
May 21, 2014 23.34 24.27 23.10 24.17 590,838 +0.93(+4.00%)
May 20, 2014 24.18 24.50 23.09 23.24 1,215,485 -1.54(-6.21%)
May 19, 2014 24.36 25.19 23.97 24.78 745,356 +0.73(+3.04%)
May 16, 2014 23.82 24.40 23.55 24.05 451,972 +0.37(+1.56%)
May 15, 2014 23.41 23.84 23.19 23.68 473,164 +0.17(+0.72%)
May 14, 2014 23.87 24.60 23.47 23.51 437,645 -0.30(-1.26%)
May 13, 2014 23.37 24.34 23.34 23.81 804,698 +0.47(+2.01%)
May 12, 2014 22.44 23.53 22.39 23.34 656,243 +0.85(+3.78%)
May 09, 2014 22.13 22.66 21.60 22.49 548,110 +0.22(+0.99%)
May 08, 2014 22.73 23.30 22.10 22.27 894,775 -0.60(-2.62%)
May 07, 2014 23.00 23.37 21.91 22.87 1,026,518 -0.14(-0.61%)
May 06, 2014 23.52 23.88 22.84 23.01 697,139 -0.80(-3.36%)
May 05, 2014 24.50 24.70 22.49 23.81 2,010,331 -0.93(-3.76%)
May 02, 2014 25.05 25.22 24.55 24.74 478,098 -0.09(-0.36%)
May 01, 2014 24.90 25.58 24.61 24.83 792,042 -0.02(-0.08%)
Apr 30, 2014 25.19 25.57 24.47 24.85 938,052 -0.61(-2.40%)
Apr 29, 2014 25.50 25.90 24.87 25.46 553,286 +0.18(+0.71%)
Apr 28, 2014 26.37 26.75 24.63 25.28 1,161,130 -1.06(-4.02%)
Apr 25, 2014 27.42 27.62 26.19 26.34 671,897 -1.31(-4.74%)
Apr 24, 2014 28.00 28.20 27.05 27.65 460,021 -0.15(-0.54%)
Apr 23, 2014 28.43 28.43 27.26 27.80 723,265 -0.10(-0.36%)
Apr 22, 2014 27.43 28.39 27.40 27.90 858,552 +0.48(+1.75%)
Apr 21, 2014 27.24 27.47 26.55 27.42 783,348 +0.18(+0.66%)
Apr 17, 2014 26.82 27.24 27.24 27.24 937,500 +0.58(+2.18%)
Apr 16, 2014 27.08 27.32 26.18 26.66 735,284 -0.19(-0.71%)
Apr 15, 2014 26.35 27.03 25.60 26.85 790,963 +0.46(+1.74%)
Apr 14, 2014 26.36 26.97 26.00 26.39 508,211 +0.00(+0.00%)
Apr 11, 2014 26.51 27.06 25.71 26.39 850,574 -0.75(-2.76%)
Apr 10, 2014 28.00 28.07 26.70 27.14 867,002 -0.25(-0.91%)
Apr 09, 2014 26.84 27.48 26.75 27.39 641,862 +0.58(+2.16%)
Apr 08, 2014 26.52 27.09 26.07 26.81 795,030 +0.40(+1.51%)
Apr 07, 2014 26.52 27.49 25.88 26.41 1,141,147 -0.63(-2.33%)
Apr 04, 2014 27.59 28.13 26.09 27.04 1,598,206 -0.19(-0.70%)
Apr 03, 2014 26.66 28.71 26.66 27.23 1,378,530 +0.67(+2.52%)
Apr 02, 2014 26.72 27.15 26.10 26.56 1,202,401 -0.28(-1.04%)
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.