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
NVIDIA Corp
(NQ:
NVDA
)
120.91
-0.88 (-0.72%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 11, 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 (%)
May 29, 2015
5.360
5.393
5.350
5.357
34,613,904
-0.00(-0.05%)
May 28, 2015
5.287
5.377
5.287
5.360
33,838,068
+0.07(+1.37%)
May 27, 2015
5.052
5.310
5.035
5.287
44,647,792
+0.27(+5.35%)
May 26, 2015
5.026
5.059
4.981
5.018
26,823,144
-0.03(-0.62%)
May 22, 2015
5.069
5.050
5.050
5.050
21,954,962
-0.01(-0.14%)
May 21, 2015
5.096
5.118
5.052
5.057
24,753,448
-0.04(-0.71%)
May 20, 2015
5.096
5.156
5.088
5.093
20,326,284
+0.00(+0.00%)
May 19, 2015
5.132
5.149
5.084
5.093
26,211,542
-0.03(-0.63%)
May 18, 2015
5.121
5.157
5.096
5.125
33,715,276
-0.01(-0.14%)
May 15, 2015
5.152
5.176
5.101
5.133
22,391,462
+0.00(+0.05%)
May 14, 2015
5.063
5.157
5.051
5.130
30,403,516
+0.08(+1.62%)
May 13, 2015
5.056
5.094
5.000
5.048
32,008,732
+0.03(+0.58%)
May 12, 2015
4.935
5.060
4.933
5.019
40,337,332
+0.05(+0.97%)
May 11, 2015
4.949
5.022
4.911
4.971
56,453,396
-0.05(-0.94%)
May 08, 2015
5.063
5.263
4.937
5.018
118,952,784
-0.40(-7.40%)
May 07, 2015
5.304
5.436
5.287
5.419
55,435,552
+0.09(+1.76%)
May 06, 2015
5.337
5.383
5.256
5.325
32,831,310
+0.02(+0.32%)
May 05, 2015
5.429
5.436
5.284
5.309
30,390,776
-0.14(-2.57%)
May 04, 2015
5.477
5.513
5.431
5.448
20,824,468
-0.03(-0.62%)
May 01, 2015
5.393
5.499
5.369
5.482
26,659,944
+0.13(+2.50%)
Apr 30, 2015
5.309
5.375
5.296
5.348
22,704,634
+0.01(+0.25%)
Apr 29, 2015
5.337
5.390
5.313
5.335
20,247,192
-0.04(-0.74%)
Apr 28, 2015
5.340
5.394
5.289
5.375
24,327,352
+0.03(+0.47%)
Apr 27, 2015
5.325
5.443
5.280
5.349
25,776,718
+0.04(+0.77%)
Apr 24, 2015
5.352
5.354
5.248
5.309
24,999,086
-0.05(-0.86%)
Apr 23, 2015
5.277
5.405
5.217
5.354
26,910,118
-0.02(-0.40%)
Apr 22, 2015
5.347
5.383
5.265
5.376
21,519,404
+0.06(+1.16%)
Apr 21, 2015
5.388
5.388
5.289
5.315
23,909,284
-0.01(-0.16%)
Apr 20, 2015
5.374
5.407
5.313
5.323
24,030,528
-0.03(-0.50%)
Apr 17, 2015
5.306
5.402
5.304
5.349
30,464,320
-0.07(-1.29%)
Apr 16, 2015
5.422
5.468
5.381
5.419
16,110,284
-0.03(-0.62%)
Apr 15, 2015
5.402
5.489
5.376
5.453
25,268,720
+0.07(+1.21%)
Apr 14, 2015
5.412
5.434
5.336
5.388
22,849,752
-0.05(-0.84%)
Apr 13, 2015
5.472
5.504
5.410
5.434
24,558,504
-0.05(-0.92%)
Apr 10, 2015
5.434
5.487
5.415
5.484
26,842,682
+0.06(+1.04%)
Apr 09, 2015
5.265
5.446
5.263
5.428
39,365,556
+0.12(+2.29%)
Apr 08, 2015
5.272
5.325
5.222
5.306
38,016,656
+0.04(+0.73%)
Apr 07, 2015
5.222
5.323
5.193
5.268
42,947,952
+0.05(+0.90%)
Apr 06, 2015
5.053
5.239
5.000
5.221
53,519,972
+0.15(+2.87%)
Apr 02, 2015
5.092
5.075
5.075
5.075
19,940,848
+0.01(+0.24%)
Apr 01, 2015
5.063
5.080
4.976
5.063
34,316,728
+0.02(+0.41%)
Mar 31, 2015
5.159
5.164
5.039
5.042
37,050,368
-0.13(-2.54%)
Mar 30, 2015
5.176
5.200
5.109
5.174
26,274,294
+0.02(+0.42%)
Mar 27, 2015
5.082
5.171
5.000
5.152
33,021,656
+0.10(+1.98%)
Mar 26, 2015
4.966
5.074
4.940
5.052
32,361,172
-0.02(-0.36%)
Mar 25, 2015
5.395
5.395
5.053
5.070
56,280,284
-0.33(-6.07%)
Mar 24, 2015
5.456
5.494
5.374
5.398
34,286,028
-0.07(-1.37%)
Mar 23, 2015
5.487
5.559
5.470
5.472
44,197,948
-0.18(-3.24%)
Mar 20, 2015
5.641
5.688
5.588
5.656
47,940,532
+0.06(+1.10%)
Mar 19, 2015
5.530
5.615
5.489
5.594
32,240,252
+0.08(+1.51%)
Mar 18, 2015
5.603
5.631
5.460
5.511
42,935,564
-0.09(-1.63%)
Mar 17, 2015
5.523
5.605
5.484
5.603
31,118,272
+0.07(+1.22%)
Mar 16, 2015
5.513
5.569
5.477
5.535
24,583,230
+0.07(+1.19%)
Mar 13, 2015
5.436
5.484
5.362
5.470
37,275,488
+0.01(+0.13%)
Mar 12, 2015
5.460
5.501
5.364
5.463
42,221,492
-0.05(-0.92%)
Mar 11, 2015
5.542
5.615
5.498
5.513
27,194,372
-0.03(-0.50%)
Mar 10, 2015
5.472
5.578
5.463
5.541
54,697,236
+0.09(+1.70%)
Mar 09, 2015
5.436
5.489
5.424
5.448
23,072,358
+0.01(+0.27%)
Mar 06, 2015
5.477
5.504
5.428
5.434
26,704,024
-0.07(-1.36%)
Mar 05, 2015
5.405
5.518
5.390
5.509
33,516,372
+0.10(+1.92%)
Mar 04, 2015
5.325
5.417
5.304
5.405
23,534,056
+0.06(+1.13%)
Mar 03, 2015
5.405
5.431
5.345
5.345
16,635,583
-0.10(-1.84%)
Mar 02, 2015
5.301
5.475
5.294
5.445
31,279,218
+0.13(+2.43%)
Feb 27, 2015
5.335
5.347
5.297
5.316
16,339,423
-0.03(-0.63%)
Feb 26, 2015
5.340
5.380
5.306
5.349
15,856,470
+0.01(+0.27%)
Feb 25, 2015
5.354
5.378
5.310
5.335
12,842,908
-0.04(-0.76%)
Feb 24, 2015
5.340
5.376
5.292
5.376
15,492,816
+0.06(+1.06%)
Feb 23, 2015
5.360
5.360
5.293
5.319
13,019,446
-0.04(-0.78%)
Feb 20, 2015
5.319
5.365
5.281
5.361
16,429,608
+0.04(+0.72%)
Feb 19, 2015
5.377
5.387
5.300
5.323
17,644,138
+0.01(+0.25%)
Feb 18, 2015
5.365
5.375
5.300
5.310
17,804,818
-0.06(-1.14%)
Feb 17, 2015
5.346
5.399
5.312
5.371
21,176,856
+0.02(+0.29%)
Feb 13, 2015
5.341
5.355
5.355
5.355
32,294,568
+0.00(+0.04%)
Feb 12, 2015
5.281
5.401
5.250
5.353
70,495,752
+0.36(+7.16%)
Feb 11, 2015
5.041
5.041
4.962
4.995
33,356,664
-0.03(-0.67%)
Feb 10, 2015
4.897
5.031
4.875
5.029
23,557,884
+0.14(+2.80%)
Feb 09, 2015
4.868
4.906
4.837
4.892
28,533,138
-0.00(-0.10%)
Feb 06, 2015
4.914
4.971
4.875
4.897
21,925,500
-0.02(-0.41%)
Feb 05, 2015
4.844
4.921
4.839
4.917
14,626,664
+0.08(+1.61%)
Feb 04, 2015
4.813
4.893
4.797
4.839
18,902,294
+0.01(+0.25%)
Feb 03, 2015
4.743
4.832
4.719
4.827
19,107,664
+0.12(+2.50%)
Feb 02, 2015
4.638
4.729
4.546
4.710
27,037,142
+0.10(+2.16%)
Jan 30, 2015
4.714
4.731
4.602
4.610
31,056,742
-0.14(-2.91%)
Jan 29, 2015
4.638
4.774
4.616
4.748
24,510,274
+0.11(+2.43%)
Jan 28, 2015
4.770
4.789
4.633
4.635
28,402,206
-0.08(-1.63%)
Jan 27, 2015
4.873
4.878
4.702
4.712
37,273,336
-0.24(-4.78%)
Jan 26, 2015
4.950
4.974
4.918
4.949
13,874,812
-0.02(-0.46%)
Jan 23, 2015
4.962
4.980
4.921
4.971
12,541,016
+0.01(+0.29%)
Jan 22, 2015
4.882
4.970
4.832
4.957
16,633,696
+0.08(+1.72%)
Jan 21, 2015
4.779
4.885
4.746
4.873
15,078,494
+0.07(+1.40%)
Jan 20, 2015
4.825
4.851
4.746
4.806
14,612,641
+0.01(+0.30%)
Jan 16, 2015
4.698
4.791
4.683
4.791
18,904,076
+0.09(+1.84%)
Jan 15, 2015
4.772
4.801
4.702
4.705
19,677,320
-0.03(-0.71%)
Jan 14, 2015
4.669
4.753
4.657
4.738
16,170,118
+0.02(+0.43%)
Jan 13, 2015
4.762
4.858
4.686
4.718
24,653,702
-0.01(-0.18%)
Jan 12, 2015
4.798
4.800
4.683
4.726
19,864,348
-0.06(-1.25%)
Jan 09, 2015
4.784
4.822
4.718
4.786
21,823,552
+0.02(+0.40%)
Jan 08, 2015
4.647
4.796
4.645
4.767
29,555,206
+0.17(+3.79%)
Jan 07, 2015
4.640
4.681
4.580
4.593
33,515,540
-0.01(-0.29%)
Jan 06, 2015
4.758
4.762
4.602
4.606
20,596,524
-0.14(-3.03%)
Jan 05, 2015
4.832
4.846
4.729
4.750
20,612,722
-0.08(-1.69%)
Jan 02, 2015
4.832
4.868
4.755
4.832
11,839,573
+0.02(+0.40%)
Dec 31, 2014
4.897
4.813
4.813
4.813
17,319,780
-0.08(-1.57%)
Dec 30, 2014
4.902
4.926
4.882
4.890
11,676,261
-0.05(-0.92%)
Dec 29, 2014
4.928
4.969
4.904
4.935
8,677,712
-0.01(-0.15%)
Dec 26, 2014
4.938
4.969
4.926
4.942
5,482,757
+0.00(+0.10%)
Dec 24, 2014
4.969
4.938
4.938
4.938
4,753,722
-0.02(-0.39%)
Dec 23, 2014
5.027
5.051
4.951
4.957
11,381,201
-0.03(-0.63%)
Dec 22, 2014
4.897
4.988
4.880
4.988
15,515,345
+0.09(+1.76%)
Dec 19, 2014
4.887
4.921
4.842
4.902
33,903,152
+0.05(+0.99%)
Dec 18, 2014
4.894
4.952
4.808
4.854
23,467,238
+0.02(+0.40%)
Dec 17, 2014
4.738
4.842
4.585
4.834
35,993,212
+0.19(+4.11%)
Dec 16, 2014
4.693
4.767
4.642
4.644
19,297,448
-0.05(-1.15%)
Dec 15, 2014
4.767
4.854
4.683
4.698
26,526,104
-0.01(-0.31%)
Dec 12, 2014
4.798
4.842
4.707
4.712
33,759,144
-0.15(-3.11%)
Dec 11, 2014
4.894
4.928
4.854
4.863
14,127,867
-0.00(-0.05%)
Dec 10, 2014
4.962
4.981
4.860
4.866
21,320,540
-0.11(-2.22%)
Dec 09, 2014
4.962
4.988
4.887
4.976
24,937,934
-0.02(-0.34%)
Dec 08, 2014
5.051
5.101
4.952
4.993
23,648,676
-0.06(-1.28%)
Dec 05, 2014
5.031
5.084
5.029
5.058
17,255,326
+0.03(+0.57%)
Dec 04, 2014
5.067
5.087
4.995
5.029
19,437,218
-0.05(-0.90%)
Dec 03, 2014
4.971
5.077
4.957
5.075
29,625,576
+0.13(+2.57%)
Dec 02, 2014
4.935
4.969
4.890
4.947
25,615,354
+0.01(+0.15%)
Dec 01, 2014
5.012
5.041
4.933
4.940
19,793,754
-0.09(-1.86%)
Nov 28, 2014
5.039
5.063
4.994
5.034
13,000,900
+0.01(+0.26%)
Nov 26, 2014
4.909
5.021
5.021
5.021
22,835,864
+0.08(+1.68%)
Nov 25, 2014
4.930
4.974
4.921
4.938
19,813,166
-0.00(-0.05%)
Nov 24, 2014
4.921
4.962
4.902
4.940
14,164,622
+0.03(+0.61%)
Nov 21, 2014
4.926
4.933
4.868
4.910
20,723,084
+0.03(+0.57%)
Nov 20, 2014
4.770
4.887
4.755
4.882
23,013,440
+0.08(+1.65%)
Nov 19, 2014
4.825
4.839
4.753
4.803
25,026,476
-0.02(-0.37%)
Nov 18, 2014
4.711
4.833
4.699
4.821
21,730,622
+0.11(+2.41%)
Nov 17, 2014
4.709
4.759
4.678
4.708
16,601,529
-0.02(-0.46%)
Nov 14, 2014
4.678
4.730
4.631
4.729
16,760,027
+0.06(+1.20%)
Nov 13, 2014
4.714
4.721
4.635
4.673
23,563,546
-0.02(-0.48%)
Nov 12, 2014
4.711
4.723
4.632
4.696
21,330,550
-0.03(-0.68%)
Nov 11, 2014
4.757
4.783
4.686
4.728
22,276,400
-0.06(-1.20%)
Nov 10, 2014
4.726
4.817
4.714
4.785
30,669,036
+0.05(+1.16%)
Nov 07, 2014
4.888
4.945
4.683
4.730
47,148,360
-0.10(-2.13%)
Nov 06, 2014
4.821
4.840
4.747
4.833
41,202,340
+0.02(+0.45%)
Nov 05, 2014
4.840
4.842
4.776
4.812
35,103,504
+0.00(+0.00%)
Nov 04, 2014
4.781
4.828
4.702
4.812
37,672,320
+0.06(+1.31%)
Nov 03, 2014
4.778
4.795
4.726
4.750
32,289,838
+0.08(+1.69%)
Oct 31, 2014
4.570
4.673
4.546
4.671
26,809,250
+0.20(+4.55%)
Oct 30, 2014
4.484
4.503
4.410
4.468
17,807,042
-0.03(-0.61%)
Oct 29, 2014
4.506
4.532
4.456
4.495
17,606,454
-0.03(-0.66%)
Oct 28, 2014
4.408
4.531
4.403
4.525
20,141,466
+0.11(+2.38%)
Oct 27, 2014
4.415
4.436
4.417
4.420
15,176,979
+0.00(+0.05%)
Oct 24, 2014
4.398
4.444
4.371
4.417
21,980,966
+0.05(+1.07%)
Oct 23, 2014
4.350
4.403
4.319
4.371
22,431,604
+0.09(+2.21%)
Oct 22, 2014
4.372
4.386
4.276
4.276
25,050,720
-0.10(-2.35%)
Oct 21, 2014
4.231
4.384
4.219
4.379
36,723,016
+0.18(+4.27%)
Oct 20, 2014
4.164
4.237
4.135
4.200
20,952,868
+0.04(+0.86%)
Oct 17, 2014
4.221
4.270
4.147
4.164
30,408,156
-0.01(-0.17%)
Oct 16, 2014
4.095
4.190
4.085
4.171
36,722,900
+0.00(+0.06%)
Oct 15, 2014
4.047
4.190
4.019
4.169
42,298,656
+0.06(+1.54%)
Oct 14, 2014
4.068
4.219
4.044
4.105
39,390,092
+0.09(+2.32%)
Oct 13, 2014
4.054
4.135
4.009
4.012
41,587,464
-0.01(-0.36%)
Oct 10, 2014
4.248
4.262
4.025
4.026
72,310,104
-0.25(-5.95%)
Oct 09, 2014
4.346
4.349
4.245
4.281
32,104,008
-0.08(-1.92%)
Oct 08, 2014
4.281
4.386
4.248
4.365
27,210,946
+0.08(+1.87%)
Oct 07, 2014
4.312
4.354
4.280
4.285
31,575,028
-0.05(-1.08%)
Oct 06, 2014
4.374
4.410
4.303
4.331
20,816,372
-0.03(-0.60%)
Oct 03, 2014
4.374
4.434
4.358
4.358
25,011,198
+0.01(+0.22%)
Oct 02, 2014
4.360
4.381
4.248
4.348
30,225,510
-0.02(-0.44%)
Oct 01, 2014
4.417
4.448
4.355
4.367
36,708,160
-0.04(-0.98%)
Sep 30, 2014
4.408
4.441
4.358
4.410
28,992,490
-0.02(-0.35%)
Sep 29, 2014
4.398
4.458
4.356
4.426
21,811,252
-0.01(-0.16%)
Sep 26, 2014
4.439
4.468
4.420
4.433
25,225,512
+0.01(+0.19%)
Sep 25, 2014
4.518
4.530
4.417
4.424
31,213,382
-0.10(-2.17%)
Sep 24, 2014
4.494
4.537
4.489
4.522
16,692,170
+0.03(+0.58%)
Sep 23, 2014
4.491
4.546
4.475
4.496
20,514,434
-0.02(-0.42%)
Sep 22, 2014
4.654
4.654
4.511
4.515
23,162,590
-0.05(-1.00%)
Sep 19, 2014
4.661
4.666
4.558
4.561
62,892,964
-0.09(-1.85%)
Sep 18, 2014
4.606
4.652
4.592
4.647
22,968,148
+0.07(+1.51%)
Sep 17, 2014
4.563
4.620
4.542
4.577
18,154,904
+0.00(+0.08%)
Sep 16, 2014
4.496
4.599
4.482
4.574
23,002,692
+0.07(+1.46%)
Sep 15, 2014
4.585
4.592
4.489
4.508
30,765,358
-0.06(-1.36%)
Sep 12, 2014
4.668
4.668
4.564
4.570
27,458,298
-0.07(-1.49%)
Sep 11, 2014
4.654
4.671
4.589
4.640
26,222,384
-0.05(-1.02%)
Sep 10, 2014
4.697
4.705
4.643
4.687
18,028,702
+0.02(+0.36%)
Sep 09, 2014
4.709
4.740
4.666
4.671
20,770,266
-0.06(-1.26%)
Sep 08, 2014
4.769
4.778
4.711
4.730
33,394,058
-0.04(-0.90%)
Sep 05, 2014
4.783
4.805
4.742
4.773
26,544,140
-0.01(-0.30%)
Sep 04, 2014
4.697
4.816
4.695
4.788
51,440,016
+0.08(+1.75%)
Sep 03, 2014
4.685
4.721
4.654
4.705
27,136,248
+0.05(+0.97%)
Sep 02, 2014
4.661
4.661
4.620
4.660
20,147,450
+0.01(+0.23%)
Aug 29, 2014
4.652
4.649
4.649
4.649
21,747,306
+0.01(+0.31%)
Aug 28, 2014
4.587
4.644
4.575
4.635
18,795,098
+0.04(+0.83%)
Aug 27, 2014
4.620
4.655
4.589
4.597
19,136,928
-0.05(-1.16%)
Aug 26, 2014
4.580
4.659
4.563
4.650
28,201,040
+0.08(+1.81%)
Aug 25, 2014
4.580
4.611
4.558
4.568
16,041,600
+0.01(+0.16%)
Aug 22, 2014
4.554
4.599
4.525
4.561
26,275,080
+0.00(+0.05%)
Aug 21, 2014
4.589
4.613
4.556
4.558
28,531,264
-0.04(-0.93%)
Aug 20, 2014
4.613
4.635
4.591
4.601
23,163,210
-0.03(-0.62%)
Aug 19, 2014
4.594
4.654
4.582
4.630
25,965,150
+0.04(+0.81%)
Aug 18, 2014
4.550
4.595
4.505
4.593
29,846,714
+0.06(+1.37%)
Aug 15, 2014
4.488
4.550
4.453
4.531
38,866,364
+0.06(+1.28%)
Aug 14, 2014
4.541
4.541
4.455
4.474
26,892,194
-0.05(-1.10%)
Aug 13, 2014
4.505
4.562
4.476
4.524
26,955,616
+0.03(+0.58%)
Aug 12, 2014
4.495
4.522
4.448
4.498
31,111,064
+0.00(+0.00%)
Aug 11, 2014
4.526
4.545
4.486
4.498
36,202,996
-0.02(-0.53%)
Aug 08, 2014
4.336
4.545
4.336
4.522
93,983,368
+0.37(+8.82%)
Aug 07, 2014
4.234
4.272
4.127
4.155
42,839,888
-0.04(-1.02%)
Aug 06, 2014
4.174
4.250
4.143
4.198
23,474,370
-0.00(-0.11%)
Aug 05, 2014
4.188
4.265
4.153
4.203
31,340,446
+0.00(+0.06%)
Aug 04, 2014
4.205
4.241
4.179
4.200
25,311,942
-0.01(-0.23%)
Aug 01, 2014
4.165
4.234
4.150
4.210
23,098,916
+0.05(+1.09%)
Jul 31, 2014
4.250
4.284
4.156
4.165
42,151,688
-0.14(-3.21%)
Jul 30, 2014
4.257
4.315
4.246
4.303
25,862,238
+0.07(+1.69%)
Jul 29, 2014
4.219
4.288
4.217
4.231
22,898,340
+0.01(+0.34%)
Jul 28, 2014
4.253
4.253
4.144
4.217
34,704,088
-0.02(-0.39%)
Jul 25, 2014
4.296
4.305
4.227
4.234
27,957,776
-0.08(-1.77%)
Jul 24, 2014
4.326
4.338
4.279
4.310
26,743,660
+0.01(+0.17%)
Jul 23, 2014
4.398
4.400
4.298
4.303
31,131,818
-0.09(-2.11%)
Jul 22, 2014
4.448
4.472
4.386
4.395
31,390,168
-0.02(-0.43%)
Jul 21, 2014
4.372
4.445
4.372
4.415
25,532,428
+0.03(+0.60%)
Jul 18, 2014
4.498
4.534
4.381
4.388
59,654,044
-0.20(-4.46%)
Jul 17, 2014
4.553
4.641
4.553
4.593
34,011,960
-0.01(-0.26%)
Jul 16, 2014
4.629
4.664
4.579
4.605
33,587,860
-0.00(-0.10%)
Jul 15, 2014
4.598
4.622
4.567
4.610
41,534,604
+0.02(+0.41%)
Jul 14, 2014
4.553
4.603
4.536
4.591
28,584,516
+0.06(+1.26%)
Jul 11, 2014
4.529
4.548
4.512
4.534
20,087,552
+0.01(+0.24%)
Jul 10, 2014
4.462
4.543
4.426
4.523
27,975,076
-0.02(-0.55%)
Jul 09, 2014
4.453
4.567
4.419
4.548
40,724,224
+0.13(+3.02%)
Jul 08, 2014
4.438
4.457
4.372
4.415
23,315,184
-0.04(-0.80%)
Jul 07, 2014
4.493
4.495
4.443
4.450
13,378,766
-0.04(-0.80%)
Jul 03, 2014
4.405
4.486
4.486
4.486
14,380,673
+0.04(+0.90%)
Jul 02, 2014
4.445
4.464
4.419
4.446
18,817,856
-0.02(-0.36%)
Jul 01, 2014
4.407
4.487
4.393
4.462
33,653,648
+0.05(+1.13%)
Jun 30, 2014
4.357
4.424
4.357
4.412
18,909,718
+0.04(+0.87%)
Jun 27, 2014
4.365
4.400
4.338
4.374
31,811,680
+0.00(+0.11%)
Jun 26, 2014
4.429
4.431
4.355
4.369
26,988,380
-0.06(-1.34%)
Jun 25, 2014
4.395
4.431
4.355
4.429
22,548,418
+0.05(+1.03%)
Jun 24, 2014
4.445
4.481
4.365
4.384
28,941,282
-0.07(-1.55%)
Jun 23, 2014
4.445
4.455
4.393
4.453
43,487,460
-0.05(-1.16%)
Jun 20, 2014
4.567
4.582
4.469
4.505
37,098,456
-0.05(-1.09%)
Jun 19, 2014
4.576
4.600
4.522
4.554
49,856,356
-0.11(-2.31%)
Jun 18, 2014
4.655
4.683
4.612
4.662
22,642,242
-0.00(-0.10%)
Jun 17, 2014
4.641
4.686
4.617
4.667
16,555,443
+0.03(+0.67%)
Jun 16, 2014
4.629
4.667
4.595
4.636
20,861,010
-0.01(-0.31%)
Jun 13, 2014
4.693
4.695
4.605
4.650
23,936,052
+0.00(+0.10%)
Jun 12, 2014
4.617
4.667
4.576
4.645
35,392,612
+0.03(+0.62%)
Jun 11, 2014
4.541
4.628
4.541
4.617
27,936,294
+0.06(+1.31%)
Jun 10, 2014
4.517
4.579
4.498
4.557
22,839,284
+0.03(+0.63%)
Jun 06, 2014
4.534
4.568
4.517
4.529
16,918,580
+0.02(+0.37%)
Jun 05, 2014
4.500
4.526
4.474
4.512
19,798,800
+0.02(+0.42%)
Jun 04, 2014
4.476
4.526
4.474
4.493
16,903,332
+0.00(+0.11%)
Jun 03, 2014
4.517
4.522
4.429
4.488
25,459,136
-0.02(-0.42%)
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.