Sign In
|
Register
|
About Livermore
|
Contact Us
Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast
|
Traffic
Livermore News
Local News
Bay Area News
Business
Technology
Real Estate
Sports
High School Sports
Livermore Gas Prices
Ski And Snow Reports
Financial Markets
American
Bakery
Barbecue
Burgers
Chinese
Coffee Houses
Deli
Fast Food
Ice Cream/Frozen Yogurt
International
Italian
Japanese
Mexican
Pizza
Sandwiches
Sushi
Thai
Vietnamese
Wine
Bars and Lounges
Night Clubs
Attractions
Downtown
Museums
Family Fun
Arts & Culture
Parks
Wineries
Annual Events
Movies and Movie Times
Accommodations
Bed and Breakfast
Hotels & Resorts
Apartments
Apartment Finding & Rentals
Art & Culture
Galleries & Dealers
Museums
Performing Arts
Theatres
Associations, Foundations and Organizations
Business & Professional Clubs
Civic, Social and Fraternal
Labor Unions and Labor Organizations
Non-Profits
Professional & Trade Associations
Sales Organizations
Attractions & Entertainment
Activities
Amusement & Water Parks
Auditoriums, Halls & Facilities
Biking
Bowling, Billiards & Video Games
Casinos & Gaming
Events & Festivals
Fishing
General Attractions
Golfing
Group Adventures
Horseback Riding
Indoor Kart Racing
Movie Theatres
Museums
Parks & Preserves
Sightseeing
Target Shooting
Theatre
Tours
Wineries & Vineyards
ATV & Hummer Tours
Automotive
Auto Detail
Auto Rental
Car Washes
Dealers - Antique & Classic
Dealers - New
Dealers - Used
Mobile Detail
Mobile Home Dealers
Motorcycles
Parts & Supplies
Radio & Alarm Systems
Repair & Service
Road Service
RV Dealers
Smog Inspection
Tires
Towing
Window Tinting and Repair
Beauty & Fitness
Barbers
Beauty Salons
Cosmetics
Dance Clubs & Studios
Fitness Equipment & Apparel
Fitness Programs
Health Clubs & Gyms
Health Food Products & Vitamins
Health Services & Home Health
Manicures
Massage
Nutrition
Personal Trainers
Skin Treatment
Tanning Salons
Weight Loss
Yoga
Business & Professional Services
Appraisers
Benefit & Pensions Plans
Billing Services
Bookkeeping Service
Building Maintenance & Janitorial
Business & Labor Organizations
Business Legal Services
Communications Services
Computer & Audio Visual Services
Consultants
Copier & Fax Services, Equipment
Courier, Delivery & Messenger Service
Credit Check & Collection Agencies
Data Processing Service
Employment Services, Placement & Agencies
Engineer and Architect Services
Equipment & Supplies, Commercial & Industrial
Equipment Rentals
Funeral Services & Cemeteries
Graphic Design & Art
Human Resource Services
Industrial
Internet Services
Marketing & Advertising Services
Media Services
Notary Services
Office Furniture, Equipment & Supplies
Office Machines & Service
Office Supplies
Photography
Printing & Publishing
Public Relations & Publicity
Screen Printing
Security & Investigative Services
Shipping, Packaging & Postal Services
Signs & Banners
Staffing & Support Services
Translators & Interpreters
Video Production
Waste Management & Recycling
Commercial Contractors
Motor Freight Transport and Warehousing
Contractors
Air Conditioning
Architects
Building Contractors & Consultants
Concrete
Drywall, Plastering & Insulation
Electric
Fences and Gates
Floors & Ceilings
General Contractors
Heating, Cooling & AC
Inspectors & Surveyors
Landscaping
Painting & Wallcovering
Patio and Pool Enclosures
Plumbing
Pools, Spas & Saunas
Roofing
Special Trade Contractors
Domestic Services
Child Care Services
Housecleaning
Pet Sitting and Day Care
Education
Art Education
Colleges & Universities
Cont. Education
Elementary Schools
High Schools
Libraries
Middle Schools
Preschools & Childcare
Private & Parochial
Public
Tutoring
Employment
Employment Agencies
Network Marketing Business Opportunities
Temporary Help & Employment Contractors
Financial Services
Accountants & Tax
Appraisers
Banks & Credit Unions
Bookkeeping
Check Cashing & Money Orders
Collection Agencies
Financial Brokers and Dealers
Financial Consultants
Financial Planning and Services
Investments
Loans
Mortgage Lenders
Personal
Golf
Government
City & County Government
Federal Government
Post Offices
State Government
Hair Salons
Health and Medicine
Alternative Medicine / Acupuncture
Assisted Living & Elder Care Service
Chiropractors
Counseling
Dentistry
Drug Stores & Pharmacies
Emergency Services
Eye Care
Health Care Professionals
Home Health Care
Hospitals & Clinics
Medical Doctors
Medical Equipment & Supplies
Nutrition
Physical Therapist
Physicians & Surgeons
Public Health & Safety
Social Services
Specialists - Health Care Professionals
Home & Garden
Air Conditioning
Appliances
Bed & Bath
Building Materials & Hardware
Cabinets, Racks & Shelves
Carpets & Rugs
Cleaning Supplies & Services
Closets
Contractors
Domestic Services
Doors, Windows & Drapery
Electric
Floor Coverings
Furniture
Garages
Glass
Handyman
Heating, Cooling & AC
Home Improvement Centers
Interior Design & Decorating
Kitchen
Lamps & Lighting
Lawn & Garden
Locksmiths
Lumber
Nurseries & Garden Centers
Painting & Wallcoverings
Pest Control
Plumbing
Pools, Spas & Saunas
Roofing & Siding
Safety & Security
Sewage & Septic Systems
Tools
Insurance
Agents & Brokers
Auto
Health
Life
Laser Hair Removal
Legal
Attorneys
Legal Services
Manufacturing & Industrial
Agriculture
Audio & Visual
Building Materials
Computers, Electronics & Telecommunications
Electronic Equipment
Food & Beverage
Home & Garden
Import / Export and Wholesale
Industrial Supplies & Services
Machine Shops
Metal
Plastics
Textiles & Apparel
Media
Print Publications
Television Stations
Meeting & Event Planning
Audio & Visual
Catering
Event Facilities
Meeting Planners
Party Rentals & Entertainment
Recreational Services
Miscellaneous
Nightlife
Bars and Lounges
Events & Concerts
Live Music
Personal Service
Barbers, Beauty Salons & Spas
Car Wash
Dry Cleaning and Laundry
Tailors and Alterations
Tattoos & Body Piercing
Pets
Pet Boarding & Kennels
Pet Grooming
Pet Shops
Pet Supplies & Food - Retail
Veterinary Hospitals
Plastic Surgery
Plastic Surgeon
Real Estate
Appraisers
Commercial
Developers
Hotel and Motel Management
Property Management
Real Estate Agents and Brokers
Residential
Schools
Religion
Relocation
Local Utilities
Movers
Storage
Restaurants
American
Asian
Bakery
Barbecue
Breakfast
Brew Pubs
Burgers
Chinese
Coffee Houses
Continental
Deli
Downtown Restaurants
Fast Food
Fondue
Greek
Ice Cream / Frozen Yogurt
Indian
Italian
Japanese
Korean
Latin American
Mediterranean
Mexican
Pizza
Sandwiches
Seafood
Sports Bars
Steaks, Chops
Sushi
Tapas
Thai
Vegetarian
Vietnamese
Wine Bar / Tasting Rooms
Shopping
Accessories
Antiques
Auctions
Beer, Wine and Spirits
Books
Bridal Shops
Cellular & Wireless
Children's and Infants Clothing
Clothing
Computer and Computer Software
Convenience Stores
Department Stores
Electronics
Flowers
Furniture
Gas Stations
Gifts & Specialty Shops
Grocery Stores
Health Food Stores
Home Improvement
Jewelry
Men's Clothing Stores
Music & Musical Instruments
Office Supplies & Service
Pharmacies
Resale Shops
Shoe Stores
Shopping Centers & Malls
Smoke Shops
Sporting Goods
Thrift Stores
Toy Stores
Videos
Women's Clothing Stores
Spas
Beauty Salons
Day Spas
Resort Spas
Sports & Recreation
Arenas and Venues
Associations & Clubs
Aviation
Bicycles
Boat Dealers & Equipment
Boating
Bowling Alleys
Camping & Parks
Dance Clubs & Studios, Instruction
Equestrian
Fishing, Fishing Charters and Tours
Fitness Equipment & Apparel
Golf Courses
Gymnastics
Health Clubs
Hiking
Instruction
Martial Arts
Race Tracks
Recreation Facilities
Skateboarding
Skating Rinks
Sporting Goods
Tennis
Technology
Communications
Computer Maintenance and Repair
Computer Services & Consultants
E-commerce
Internet Advertising & Services
Semiconductor
Software
Web Design
Web Development
Travel & Transportation
Airlines & Airports
Attractions
Auto Rentals
Bus Lines & Charters
Hotels & Resorts
Taxi, Limousine & Shuttle
Tours & Excursions
Travel Agencies
Weddings
Cakes & Caterers
Ceremony & Reception Venues
Entertainment
Health & Beauty
Photographers & Videographers
Rentals
Your Business Here
Apartments
Classifieds
Cars
Shopping
Forums
Coupons
News Archives
Contests
Jobs
TV Times
Search Hotels in Livermore
CHECK-IN:
CHECK-OUT:
ROOMS:
1
2
3
4
Find A Business
or
Browse Listings
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Nokia Corp ADR
(NY:
NOK
)
3.910
+0.030 (+0.77%)
Official Closing Price
Updated: 7:00 PM EDT, May 17, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Apr 28, 2023
3.990
4.048
3.990
4.029
15,006,610
+0.01(+0.24%)
Apr 27, 2023
3.981
4.019
3.952
4.019
17,024,344
+0.03(+0.72%)
Apr 26, 2023
4.029
4.048
3.981
3.990
23,828,756
+0.05(+1.22%)
Apr 25, 2023
3.971
3.985
3.933
3.942
24,622,054
-0.10(-2.38%)
Apr 24, 2023
4.058
4.086
4.019
4.038
24,271,784
+0.01(+0.31%)
Apr 21, 2023
3.988
4.035
3.969
4.026
30,795,216
+0.02(+0.48%)
Apr 20, 2023
4.083
4.102
3.940
4.007
61,180,844
-0.40(-9.09%)
Apr 19, 2023
4.455
4.455
4.341
4.407
34,412,696
-0.04(-0.86%)
Apr 18, 2023
4.598
4.603
4.379
4.446
31,160,090
-0.18(-3.92%)
Apr 17, 2023
4.636
4.646
4.589
4.627
16,981,658
-0.05(-1.02%)
Apr 14, 2023
4.722
4.741
4.655
4.674
16,949,518
-0.04(-0.81%)
Apr 13, 2023
4.674
4.713
4.674
4.713
18,947,680
+0.07(+1.44%)
Apr 12, 2023
4.694
4.713
4.646
4.646
16,446,932
-0.02(-0.41%)
Apr 11, 2023
4.694
4.694
4.655
4.665
12,126,677
+0.07(+1.45%)
Apr 10, 2023
4.617
4.627
4.570
4.598
13,593,873
-0.05(-1.03%)
Apr 06, 2023
4.655
4.674
4.636
4.646
10,536,565
-0.03(-0.61%)
Apr 05, 2023
4.684
4.703
4.648
4.674
11,965,846
-0.01(-0.20%)
Apr 04, 2023
4.674
4.703
4.636
4.684
18,911,702
+0.03(+0.61%)
Apr 03, 2023
4.665
4.684
4.627
4.655
12,876,642
-0.03(-0.61%)
Mar 31, 2023
4.636
4.684
4.627
4.684
10,446,381
+0.07(+1.45%)
Mar 30, 2023
4.589
4.636
4.579
4.617
18,178,766
+0.10(+2.11%)
Mar 29, 2023
4.531
4.539
4.503
4.522
11,098,785
+0.06(+1.28%)
Mar 28, 2023
4.436
4.465
4.417
4.465
10,530,492
+0.01(+0.21%)
Mar 27, 2023
4.503
4.517
4.446
4.455
11,339,786
+0.04(+0.86%)
Mar 24, 2023
4.417
4.436
4.350
4.417
22,012,894
+0.03(+0.65%)
Mar 23, 2023
4.446
4.484
4.350
4.388
18,919,488
+0.01(+0.22%)
Mar 22, 2023
4.436
4.503
4.369
4.379
17,399,328
-0.06(-1.29%)
Mar 21, 2023
4.446
4.465
4.426
4.436
15,418,132
+0.08(+1.75%)
Mar 20, 2023
4.379
4.398
4.331
4.360
15,496,160
+0.05(+1.11%)
Mar 17, 2023
4.302
4.321
4.255
4.312
17,735,854
-0.05(-1.09%)
Mar 16, 2023
4.236
4.369
4.226
4.360
20,643,048
+0.08(+1.78%)
Mar 15, 2023
4.226
4.302
4.217
4.283
29,026,542
-0.18(-4.06%)
Mar 14, 2023
4.484
4.503
4.426
4.465
16,810,776
+0.02(+0.43%)
Mar 13, 2023
4.407
4.493
4.388
4.446
28,148,084
-0.03(-0.64%)
Mar 10, 2023
4.550
4.560
4.450
4.474
18,134,316
-0.05(-1.05%)
Mar 09, 2023
4.541
4.608
4.522
4.522
15,204,080
-0.02(-0.42%)
Mar 08, 2023
4.493
4.541
4.484
4.541
12,813,505
+0.02(+0.42%)
Mar 07, 2023
4.617
4.627
4.503
4.522
16,067,013
-0.05(-1.04%)
Mar 06, 2023
4.608
4.627
4.570
4.570
13,218,717
-0.03(-0.62%)
Mar 03, 2023
4.589
4.627
4.555
4.598
19,585,458
+0.13(+2.99%)
Mar 02, 2023
4.388
4.479
4.379
4.465
19,399,280
+0.08(+1.74%)
Mar 01, 2023
4.446
4.455
4.388
4.388
13,646,883
+0.00(+0.00%)
Feb 28, 2023
4.417
4.455
4.379
4.388
18,146,026
-0.07(-1.50%)
Feb 27, 2023
4.465
4.493
4.426
4.455
19,898,462
+0.09(+1.96%)
Feb 24, 2023
4.388
4.403
4.341
4.369
15,150,265
-0.07(-1.51%)
Feb 23, 2023
4.474
4.493
4.407
4.436
16,261,298
+0.00(+0.00%)
Feb 22, 2023
4.460
4.474
4.407
4.436
13,453,119
-0.02(-0.43%)
Feb 21, 2023
4.512
4.531
4.446
4.455
12,229,929
-0.10(-2.10%)
Feb 17, 2023
4.503
4.560
4.493
4.550
14,882,751
+0.04(+0.85%)
Feb 16, 2023
4.493
4.550
4.493
4.512
13,036,926
+0.00(+0.00%)
Feb 15, 2023
4.455
4.522
4.446
4.512
13,941,638
+0.06(+1.28%)
Feb 14, 2023
4.455
4.512
4.436
4.455
15,020,247
-0.01(-0.21%)
Feb 13, 2023
4.417
4.474
4.417
4.465
9,680,101
+0.02(+0.43%)
Feb 10, 2023
4.417
4.465
4.403
4.446
14,022,236
-0.01(-0.21%)
Feb 09, 2023
4.503
4.503
4.436
4.455
19,348,014
-0.01(-0.21%)
Feb 08, 2023
4.493
4.503
4.446
4.465
12,639,412
-0.02(-0.43%)
Feb 07, 2023
4.417
4.512
4.417
4.484
15,711,562
+0.03(+0.64%)
Feb 06, 2023
4.503
4.503
4.436
4.455
14,746,675
-0.11(-2.51%)
Feb 03, 2023
4.608
4.636
4.550
4.570
27,817,306
-0.12(-2.64%)
Feb 02, 2023
4.665
4.713
4.636
4.694
25,174,072
+0.06(+1.23%)
Feb 01, 2023
4.522
4.665
4.503
4.636
22,450,946
+0.10(+2.10%)
Jan 31, 2023
4.465
4.541
4.455
4.541
17,632,628
+0.02(+0.42%)
Jan 30, 2023
4.531
4.579
4.522
4.522
18,784,852
+0.03(+0.67%)
Jan 27, 2023
4.530
4.549
4.492
4.492
19,590,328
-0.08(-1.66%)
Jan 26, 2023
4.539
4.615
4.492
4.568
28,678,050
+0.17(+3.89%)
Jan 25, 2023
4.359
4.416
4.321
4.397
30,571,704
+0.08(+1.76%)
Jan 24, 2023
4.340
4.378
4.292
4.321
40,217,908
-0.08(-1.73%)
Jan 23, 2023
4.387
4.435
4.378
4.397
36,268,968
+0.02(+0.43%)
Jan 20, 2023
4.359
4.383
4.283
4.378
36,029,564
-0.07(-1.50%)
Jan 19, 2023
4.501
4.511
4.444
4.444
25,403,094
-0.09(-2.09%)
Jan 18, 2023
4.634
4.644
4.530
4.539
22,990,502
-0.04(-0.83%)
Jan 17, 2023
4.653
4.663
4.558
4.577
21,692,668
-0.20(-4.17%)
Jan 13, 2023
4.748
4.786
4.739
4.777
12,231,374
+0.01(+0.20%)
Jan 12, 2023
4.710
4.767
4.675
4.767
22,805,552
+0.08(+1.62%)
Jan 11, 2023
4.682
4.701
4.653
4.691
14,330,439
+0.07(+1.44%)
Jan 10, 2023
4.615
4.644
4.587
4.625
16,953,364
+0.03(+0.62%)
Jan 09, 2023
4.634
4.691
4.596
4.596
16,529,290
+0.01(+0.21%)
Jan 06, 2023
4.473
4.587
4.425
4.587
16,758,211
+0.13(+2.99%)
Jan 05, 2023
4.482
4.501
4.445
4.454
16,062,424
-0.04(-0.85%)
Jan 04, 2023
4.549
4.558
4.482
4.492
16,936,788
+0.04(+0.85%)
Jan 03, 2023
4.444
4.501
4.425
4.454
17,244,752
+0.05(+1.08%)
Dec 30, 2022
4.397
4.416
4.368
4.406
11,882,707
-0.04(-0.85%)
Dec 29, 2022
4.378
4.454
4.369
4.444
9,926,223
+0.11(+2.63%)
Dec 28, 2022
4.368
4.397
4.330
4.330
13,816,163
-0.06(-1.30%)
Dec 27, 2022
4.387
4.425
4.368
4.387
11,464,381
-0.02(-0.43%)
Dec 23, 2022
4.368
4.406
4.354
4.406
15,143,735
+0.03(+0.65%)
Dec 22, 2022
4.368
4.397
4.321
4.378
14,577,008
-0.03(-0.65%)
Dec 21, 2022
4.368
4.406
4.349
4.406
12,403,104
+0.06(+1.31%)
Dec 20, 2022
4.349
4.387
4.349
4.349
12,786,789
-0.02(-0.43%)
Dec 19, 2022
4.416
4.435
4.349
4.368
16,555,942
-0.03(-0.65%)
Dec 16, 2022
4.416
4.439
4.359
4.397
26,108,042
-0.15(-3.34%)
Dec 15, 2022
4.682
4.691
4.549
4.549
21,270,118
-0.19(-4.01%)
Dec 14, 2022
4.710
4.786
4.696
4.739
19,419,446
+0.00(+0.00%)
Dec 13, 2022
4.843
4.853
4.710
4.739
31,314,986
+0.06(+1.22%)
Dec 12, 2022
4.634
4.701
4.596
4.682
17,078,936
+0.04(+0.82%)
Dec 09, 2022
4.682
4.710
4.637
4.644
13,477,216
-0.01(-0.20%)
Dec 08, 2022
4.549
4.663
4.539
4.653
17,152,802
+0.08(+1.66%)
Dec 07, 2022
4.587
4.625
4.549
4.577
13,276,435
-0.05(-1.03%)
Dec 06, 2022
4.682
4.682
4.596
4.625
12,766,827
-0.07(-1.42%)
Dec 05, 2022
4.739
4.767
4.682
4.691
18,807,230
-0.10(-2.18%)
Dec 02, 2022
4.748
4.824
4.748
4.796
18,785,536
+0.05(+1.00%)
Dec 01, 2022
4.748
4.767
4.715
4.748
22,287,960
+0.07(+1.42%)
Nov 30, 2022
4.520
4.682
4.492
4.682
30,259,094
+0.18(+4.01%)
Nov 29, 2022
4.463
4.501
4.444
4.501
19,887,898
+0.04(+0.85%)
Nov 28, 2022
4.549
4.558
4.454
4.463
15,858,172
-0.11(-2.49%)
Nov 25, 2022
4.568
4.606
4.558
4.577
9,413,731
+0.03(+0.63%)
Nov 23, 2022
4.549
4.594
4.539
4.549
14,842,329
+0.01(+0.21%)
Nov 22, 2022
4.492
4.539
4.492
4.539
13,483,275
+0.07(+1.49%)
Nov 21, 2022
4.473
4.520
4.463
4.473
19,573,096
-0.08(-1.67%)
Nov 18, 2022
4.558
4.596
4.539
4.549
20,759,452
+0.06(+1.27%)
Nov 17, 2022
4.406
4.501
4.406
4.492
31,313,726
+0.02(+0.42%)
Nov 16, 2022
4.549
4.553
4.463
4.473
22,379,816
-0.09(-1.88%)
Nov 15, 2022
4.568
4.625
4.511
4.558
38,320,328
+0.06(+1.27%)
Nov 14, 2022
4.501
4.549
4.482
4.501
20,653,878
-0.01(-0.21%)
Nov 11, 2022
4.425
4.539
4.406
4.511
25,809,204
+0.10(+2.37%)
Nov 10, 2022
4.330
4.416
4.292
4.406
28,578,534
+0.25(+5.94%)
Nov 09, 2022
4.216
4.254
4.159
4.159
22,064,698
-0.08(-1.79%)
Nov 08, 2022
4.264
4.292
4.197
4.235
31,750,796
+0.05(+1.13%)
Nov 07, 2022
4.159
4.207
4.140
4.188
17,864,016
+0.04(+0.92%)
Nov 04, 2022
4.121
4.175
4.083
4.150
28,461,352
+0.14(+3.55%)
Nov 03, 2022
4.064
4.074
4.007
4.007
26,724,404
-0.11(-2.76%)
Nov 02, 2022
4.178
4.112
4.121
23,871,728
-0.08(-1.81%)
Nov 01, 2022
4.216
4.245
4.169
4.197
27,631,096
+0.02(+0.45%)
Oct 31, 2022
4.159
4.216
4.150
4.178
21,852,448
-0.04(-0.90%)
Oct 28, 2022
4.178
4.226
4.140
4.216
21,357,744
+0.08(+1.83%)
Oct 27, 2022
4.235
4.254
4.140
4.140
26,768,662
-0.07(-1.58%)
Oct 26, 2022
4.188
4.264
4.188
4.207
32,084,500
+0.02(+0.45%)
Oct 25, 2022
4.121
4.235
4.102
4.188
33,154,260
+0.11(+2.80%)
Oct 24, 2022
4.064
4.121
4.026
4.074
40,284,584
+0.06(+1.41%)
Oct 21, 2022
3.913
4.017
3.904
4.017
39,125,340
+0.09(+2.16%)
Oct 20, 2022
3.998
4.093
3.857
3.932
66,058,764
-0.38(-8.77%)
Oct 19, 2022
4.358
4.386
4.282
4.310
36,235,096
-0.09(-1.94%)
Oct 18, 2022
4.462
4.471
4.367
4.396
48,702,128
+0.07(+1.53%)
Oct 17, 2022
4.358
4.405
4.310
4.329
41,722,732
+0.12(+2.92%)
Oct 14, 2022
4.301
4.315
4.188
4.206
31,727,724
-0.07(-1.55%)
Oct 13, 2022
4.121
4.292
4.084
4.273
40,587,708
+0.16(+3.91%)
Oct 12, 2022
4.131
4.169
4.112
4.112
20,354,052
+0.04(+0.93%)
Oct 11, 2022
4.121
4.159
4.060
4.074
22,726,200
-0.04(-0.92%)
Oct 10, 2022
4.169
4.178
4.084
4.112
16,748,275
-0.07(-1.58%)
Oct 07, 2022
4.197
4.206
4.150
4.178
20,232,450
-0.09(-2.00%)
Oct 06, 2022
4.263
4.301
4.235
4.263
19,434,900
-0.05(-1.10%)
Oct 05, 2022
4.292
4.358
4.263
4.310
18,796,608
-0.05(-1.08%)
Oct 04, 2022
4.292
4.367
4.287
4.358
22,602,244
+0.21(+5.01%)
Oct 03, 2022
4.121
4.206
4.093
4.150
24,317,416
+0.11(+2.81%)
Sep 30, 2022
4.027
4.102
4.027
4.036
17,787,850
-0.01(-0.23%)
Sep 29, 2022
4.046
4.055
3.980
4.046
20,878,792
-0.08(-1.83%)
Sep 28, 2022
4.027
4.131
4.008
4.121
24,257,000
+0.13(+3.32%)
Sep 27, 2022
4.055
4.084
3.961
3.989
25,767,840
-0.02(-0.47%)
Sep 26, 2022
4.008
4.065
3.970
4.008
24,391,074
-0.02(-0.47%)
Sep 23, 2022
4.055
4.084
3.989
4.027
34,077,592
-0.17(-4.05%)
Sep 22, 2022
4.244
4.254
4.178
4.197
24,637,476
-0.06(-1.33%)
Sep 21, 2022
4.301
4.377
4.254
4.254
20,459,022
-0.09(-1.96%)
Sep 20, 2022
4.329
4.377
4.306
4.339
14,768,570
-0.09(-1.92%)
Sep 19, 2022
4.301
4.433
4.301
4.424
26,856,480
+0.05(+1.08%)
Sep 16, 2022
4.471
4.509
4.334
4.377
61,687,356
-0.23(-4.93%)
Sep 15, 2022
4.641
4.670
4.594
4.603
24,196,432
-0.07(-1.42%)
Sep 14, 2022
4.670
4.707
4.622
4.670
26,108,276
-0.02(-0.40%)
Sep 13, 2022
4.793
4.811
4.689
4.689
25,249,960
-0.16(-3.31%)
Sep 12, 2022
4.859
4.906
4.830
4.849
22,636,270
+0.06(+1.18%)
Sep 09, 2022
4.774
4.821
4.764
4.793
18,661,662
+0.07(+1.40%)
Sep 08, 2022
4.651
4.736
4.632
4.726
25,019,754
+0.00(+0.00%)
Sep 07, 2022
4.670
4.731
4.641
4.726
22,656,646
+0.08(+1.63%)
Sep 06, 2022
4.698
4.698
4.613
4.651
32,402,690
-0.01(-0.20%)
Sep 02, 2022
4.774
4.802
4.651
4.660
36,453,148
-0.05(-1.00%)
Sep 01, 2022
4.726
4.745
4.641
4.707
30,796,908
-0.07(-1.39%)
Aug 31, 2022
4.764
4.811
4.755
4.774
41,814,868
+0.22(+4.77%)
Aug 30, 2022
4.594
4.608
4.528
4.556
27,045,656
+0.01(+0.21%)
Aug 29, 2022
4.556
4.594
4.537
4.547
34,852,316
-0.06(-1.23%)
Aug 26, 2022
4.745
4.783
4.603
4.603
46,691,116
-0.19(-3.94%)
Aug 25, 2022
4.707
4.793
4.693
4.793
27,988,346
+0.11(+2.42%)
Aug 24, 2022
4.641
4.717
4.632
4.679
26,816,590
+0.01(+0.20%)
Aug 23, 2022
4.641
4.736
4.637
4.670
37,106,760
-0.01(-0.20%)
Aug 22, 2022
4.679
4.689
4.641
4.679
29,052,700
-0.09(-1.79%)
Aug 19, 2022
4.774
4.802
4.726
4.764
29,215,346
-0.09(-1.75%)
Aug 18, 2022
4.793
4.849
4.766
4.849
16,216,856
+0.07(+1.38%)
Aug 17, 2022
4.840
4.849
4.745
4.783
27,396,196
-0.10(-2.13%)
Aug 16, 2022
4.821
4.896
4.811
4.887
23,135,748
+0.06(+1.17%)
Aug 15, 2022
4.821
4.849
4.783
4.830
23,558,266
-0.09(-1.92%)
Aug 12, 2022
4.887
4.925
4.878
4.925
17,475,396
+0.00(+0.00%)
Aug 11, 2022
4.925
4.963
4.906
4.925
22,481,762
+0.00(+0.00%)
Aug 10, 2022
4.915
4.934
4.878
4.925
19,017,054
+0.12(+2.56%)
Aug 09, 2022
4.896
4.906
4.793
4.802
26,543,008
-0.11(-2.31%)
Aug 08, 2022
4.934
4.991
4.896
4.915
28,001,636
-0.06(-1.14%)
Aug 05, 2022
4.868
4.972
4.859
4.972
32,162,770
+0.03(+0.57%)
Aug 04, 2022
4.925
4.972
4.915
4.944
23,634,988
+0.01(+0.19%)
Aug 03, 2022
4.878
4.934
4.870
4.934
25,590,500
+0.07(+1.36%)
Aug 02, 2022
4.887
4.925
4.868
4.868
30,759,630
-0.08(-1.53%)
Aug 01, 2022
4.934
4.977
4.901
4.944
29,075,202
+0.05(+0.97%)
Jul 29, 2022
4.906
4.915
4.868
4.896
17,164,424
-0.02(-0.38%)
Jul 28, 2022
4.868
4.915
4.849
4.915
19,689,294
+0.03(+0.58%)
Jul 27, 2022
4.840
4.925
4.821
4.887
25,075,530
+0.12(+2.58%)
Jul 26, 2022
4.802
4.811
4.755
4.764
18,309,634
-0.07(-1.37%)
Jul 25, 2022
4.840
4.887
4.802
4.830
25,178,392
+0.03(+0.60%)
Jul 22, 2022
4.792
4.858
4.778
4.802
27,493,560
-0.02(-0.39%)
Jul 21, 2022
4.679
4.839
4.670
4.820
39,754,016
+0.40(+8.94%)
Jul 20, 2022
4.406
4.444
4.369
4.425
23,611,524
+0.02(+0.43%)
Jul 19, 2022
4.303
4.416
4.293
4.406
22,101,918
+0.10(+2.41%)
Jul 18, 2022
4.359
4.387
4.293
4.303
24,598,372
-0.04(-0.87%)
Jul 15, 2022
4.265
4.340
4.237
4.340
20,547,044
+0.14(+3.36%)
Jul 14, 2022
4.180
4.208
4.114
4.199
31,699,012
-0.13(-3.04%)
Jul 13, 2022
4.256
4.340
4.246
4.331
25,733,514
+0.03(+0.66%)
Jul 12, 2022
4.331
4.378
4.293
4.303
23,076,882
-0.04(-0.87%)
Jul 11, 2022
4.321
4.387
4.312
4.340
20,329,756
-0.04(-0.86%)
Jul 08, 2022
4.340
4.416
4.321
4.378
16,847,096
+0.02(+0.43%)
Jul 07, 2022
4.312
4.369
4.303
4.359
16,775,561
+0.07(+1.53%)
Jul 06, 2022
4.246
4.312
4.218
4.293
29,484,456
+0.01(+0.22%)
Jul 05, 2022
4.208
4.284
4.152
4.284
42,119,204
-0.10(-2.36%)
Jul 01, 2022
4.340
4.387
4.274
4.387
33,116,270
+0.05(+1.08%)
Jun 30, 2022
4.331
4.378
4.284
4.340
31,056,856
-0.09(-2.12%)
Jun 29, 2022
4.481
4.491
4.406
4.434
33,429,650
-0.04(-0.84%)
Jun 28, 2022
4.557
4.585
4.463
4.472
33,141,004
-0.07(-1.45%)
Jun 27, 2022
4.557
4.585
4.500
4.538
32,609,724
+0.01(+0.21%)
Jun 24, 2022
4.416
4.547
4.406
4.529
24,312,548
+0.13(+3.00%)
Jun 23, 2022
4.369
4.406
4.312
4.397
43,914,304
-0.01(-0.21%)
Jun 22, 2022
4.406
4.463
4.397
4.406
40,941,068
-0.03(-0.64%)
Jun 21, 2022
4.453
4.500
4.425
4.434
29,846,594
+0.11(+2.61%)
Jun 17, 2022
4.378
4.397
4.284
4.321
56,927,548
+0.01(+0.22%)
Jun 16, 2022
4.350
4.378
4.293
4.312
54,211,504
-0.17(-3.78%)
Jun 15, 2022
4.434
4.538
4.387
4.481
44,928,756
+0.08(+1.93%)
Jun 14, 2022
4.481
4.500
4.359
4.397
44,075,512
+0.09(+2.19%)
Jun 13, 2022
4.359
4.397
4.293
4.303
49,938,544
-0.12(-2.77%)
Jun 10, 2022
4.463
4.477
4.406
4.425
48,720,068
-0.14(-3.09%)
Jun 09, 2022
4.660
4.689
4.566
4.566
37,704,140
-0.15(-3.19%)
Jun 08, 2022
4.717
4.755
4.698
4.717
25,789,134
-0.06(-1.18%)
Jun 07, 2022
4.698
4.773
4.670
4.773
29,874,310
+0.07(+1.40%)
Jun 06, 2022
4.764
4.792
4.698
4.707
34,103,436
-0.04(-0.79%)
Jun 03, 2022
4.736
4.764
4.707
4.745
31,532,872
-0.05(-0.98%)
Jun 02, 2022
4.698
4.792
4.670
4.792
30,715,726
+0.11(+2.41%)
Jun 01, 2022
4.717
4.745
4.632
4.679
40,405,480
-0.04(-0.80%)
May 31, 2022
4.745
4.773
4.698
4.717
35,635,976
-0.12(-2.53%)
May 27, 2022
4.802
4.849
4.773
4.839
20,608,942
+0.05(+0.98%)
May 26, 2022
4.651
4.811
4.651
4.792
38,939,872
+0.15(+3.25%)
May 25, 2022
4.594
4.670
4.576
4.642
35,154,052
+0.03(+0.61%)
May 24, 2022
4.613
4.642
4.571
4.613
36,081,368
-0.03(-0.61%)
May 23, 2022
4.594
4.670
4.557
4.642
32,871,048
+0.09(+2.07%)
May 20, 2022
4.594
4.613
4.444
4.547
38,274,564
+0.03(+0.62%)
May 19, 2022
4.491
4.585
4.453
4.519
44,429,928
-0.06(-1.23%)
May 18, 2022
4.707
4.726
4.547
4.576
37,460,324
-0.17(-3.57%)
May 17, 2022
4.670
4.755
4.660
4.745
28,348,130
+0.15(+3.28%)
May 16, 2022
4.594
4.632
4.557
4.594
33,178,364
+0.00(+0.00%)
May 13, 2022
4.510
4.623
4.510
4.594
26,910,034
+0.20(+4.50%)
May 12, 2022
4.359
4.441
4.312
4.397
51,521,252
-0.02(-0.43%)
May 11, 2022
4.519
4.604
4.416
4.416
50,758,140
-0.11(-2.49%)
May 10, 2022
4.557
4.576
4.453
4.529
42,048,028
+0.03(+0.63%)
May 09, 2022
4.566
4.604
4.481
4.500
40,795,340
-0.17(-3.63%)
May 06, 2022
4.745
4.755
4.646
4.670
45,529,044
-0.14(-2.94%)
May 05, 2022
4.877
4.915
4.773
4.811
48,327,776
-0.21(-4.13%)
May 04, 2022
4.886
5.028
4.858
5.018
29,747,792
+0.09(+1.91%)
May 03, 2022
4.839
4.971
4.830
4.924
49,366,016
+0.09(+1.95%)
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
Home
|
News
|
Travel
|
Restaurants
|
Nightlife
|
Things To Do
|
Events
|
Directory
|
Real Estate
|
Blog
|
More
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.