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

Regions Financial (NY: RF )

18.60 -0.04 (-0.21%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
Jan 29, 2016 5.967 6.067 5.922 6.041 35,106,028 +0.08(+1.37%)
Jan 28, 2016 6.011 6.145 5.937 5.959 39,623,096 +0.04(+0.75%)
Jan 27, 2016 5.810 6.086 5.766 5.914 37,880,528 +0.10(+1.66%)
Jan 26, 2016 5.676 5.900 5.676 5.818 30,675,248 +0.19(+3.30%)
Jan 25, 2016 5.855 5.885 5.617 5.632 24,905,152 -0.27(-4.54%)
Jan 22, 2016 5.922 6.026 5.885 5.900 24,175,246 +0.07(+1.28%)
Jan 21, 2016 5.848 6.011 5.795 5.825 42,890,836 -0.05(-0.89%)
Jan 20, 2016 5.848 5.974 5.654 5.877 46,398,064 -0.13(-2.23%)
Jan 19, 2016 6.182 6.249 5.952 6.011 39,219,800 -0.09(-1.46%)
Jan 15, 2016 5.342 6.100 6.100 6.100 50,142,932 -0.12(-1.91%)
Jan 14, 2016 6.234 6.309 6.078 6.220 59,024,692 +0.02(+0.36%)
Jan 13, 2016 6.554 6.569 6.160 6.197 37,584,632 -0.31(-4.69%)
Jan 12, 2016 6.532 6.562 6.339 6.502 25,244,894 +0.04(+0.69%)
Jan 11, 2016 6.577 6.621 6.376 6.458 26,303,320 -0.06(-0.91%)
Jan 08, 2016 6.725 6.770 6.495 6.517 31,231,026 -0.15(-2.23%)
Jan 07, 2016 6.733 6.822 6.666 6.666 36,443,640 -0.22(-3.24%)
Jan 06, 2016 6.889 6.949 6.826 6.889 22,995,710 -0.12(-1.70%)
Jan 05, 2016 7.030 7.075 6.941 7.008 21,584,968 -0.01(-0.21%)
Jan 04, 2016 6.956 7.053 6.919 7.023 23,971,704 -0.12(-1.67%)
Dec 31, 2015 7.127 7.142 7.142 7.142 12,925,841 -0.04(-0.52%)
Dec 30, 2015 7.246 7.246 7.149 7.179 9,197,671 -0.08(-1.13%)
Dec 29, 2015 7.216 7.283 7.202 7.261 10,874,920 +0.10(+1.35%)
Dec 28, 2015 7.187 7.202 7.053 7.164 11,688,994 -0.06(-0.82%)
Dec 24, 2015 7.202 7.224 7.224 7.224 4,963,174 +0.01(+0.21%)
Dec 23, 2015 7.120 7.216 7.090 7.209 14,344,688 +0.14(+2.00%)
Dec 22, 2015 7.060 7.075 6.919 7.068 17,609,222 +0.08(+1.17%)
Dec 21, 2015 6.986 7.008 6.882 6.986 19,125,060 +0.03(+0.43%)
Dec 18, 2015 7.082 7.149 6.926 6.956 75,189,344 -0.28(-3.91%)
Dec 17, 2015 7.425 7.454 7.239 7.239 28,540,276 -0.16(-2.11%)
Dec 16, 2015 7.335 7.425 7.172 7.395 41,320,560 +0.13(+1.74%)
Dec 15, 2015 7.082 7.335 7.075 7.268 29,531,188 +0.31(+4.38%)
Dec 14, 2015 7.045 7.082 6.844 6.963 28,156,548 -0.01(-0.11%)
Dec 11, 2015 7.023 7.068 6.919 6.971 23,994,880 -0.18(-2.50%)
Dec 10, 2015 7.030 7.246 6.971 7.149 21,872,782 +0.12(+1.69%)
Dec 09, 2015 7.112 7.187 6.949 7.030 34,783,248 -0.10(-1.36%)
Dec 08, 2015 7.349 7.367 7.098 7.127 32,621,120 -0.29(-3.89%)
Dec 07, 2015 7.549 7.563 7.378 7.415 20,293,058 -0.17(-2.24%)
Dec 04, 2015 7.393 7.600 7.327 7.586 25,911,816 +0.21(+2.91%)
Dec 03, 2015 7.504 7.519 7.342 7.371 21,372,918 -0.10(-1.29%)
Dec 02, 2015 7.600 7.600 7.452 7.467 18,223,538 -0.11(-1.46%)
Dec 01, 2015 7.549 7.600 7.482 7.578 18,953,572 +0.08(+1.08%)
Nov 30, 2015 7.519 7.541 7.438 7.497 15,891,975 -0.02(-0.29%)
Nov 27, 2015 7.460 7.526 7.401 7.519 6,946,837 +0.06(+0.79%)
Nov 25, 2015 7.497 7.460 7.460 7.460 11,601,468 -0.03(-0.39%)
Nov 24, 2015 7.401 7.519 7.386 7.489 18,714,648 +0.04(+0.50%)
Nov 23, 2015 7.475 7.534 7.430 7.452 13,844,823 +0.00(+0.00%)
Nov 20, 2015 7.549 7.563 7.415 7.452 20,559,304 -0.04(-0.59%)
Nov 19, 2015 7.415 7.556 7.260 7.497 43,349,244 +0.04(+0.50%)
Nov 18, 2015 7.319 7.460 7.275 7.460 26,156,500 +0.16(+2.23%)
Nov 17, 2015 7.297 7.401 7.282 7.297 18,033,422 +0.04(+0.61%)
Nov 16, 2015 7.142 7.260 7.112 7.253 16,810,612 +0.07(+1.03%)
Nov 13, 2015 7.238 7.268 7.149 7.179 17,774,322 -0.07(-0.92%)
Nov 12, 2015 7.297 7.319 7.231 7.245 20,643,806 -0.11(-1.51%)
Nov 11, 2015 7.475 7.519 7.349 7.356 16,373,695 -0.09(-1.19%)
Nov 10, 2015 7.378 7.475 7.290 7.445 19,183,882 +0.06(+0.80%)
Nov 09, 2015 7.452 7.541 7.319 7.386 24,254,652 -0.10(-1.38%)
Nov 06, 2015 7.401 7.547 7.401 7.489 32,125,054 +0.30(+4.11%)
Nov 05, 2015 7.098 7.245 7.083 7.194 28,011,834 +0.10(+1.46%)
Nov 04, 2015 7.083 7.127 7.047 7.090 15,916,094 +0.04(+0.52%)
Nov 03, 2015 7.061 7.127 7.024 7.053 15,035,488 -0.03(-0.42%)
Nov 02, 2015 6.979 7.098 6.935 7.083 17,641,350 +0.17(+2.46%)
Oct 30, 2015 7.112 7.149 6.831 6.913 31,486,108 -0.21(-3.01%)
Oct 29, 2015 7.149 7.216 7.112 7.127 19,900,490 -0.01(-0.21%)
Oct 28, 2015 6.846 7.164 6.831 7.142 24,301,146 +0.31(+4.55%)
Oct 27, 2015 6.846 6.883 6.772 6.831 12,274,600 -0.06(-0.86%)
Oct 26, 2015 6.987 7.016 6.857 6.891 12,228,829 -0.10(-1.38%)
Oct 23, 2015 6.861 6.994 6.824 6.987 22,550,538 +0.18(+2.61%)
Oct 22, 2015 6.721 6.876 6.721 6.809 23,998,474 +0.13(+1.99%)
Oct 21, 2015 6.772 6.846 6.669 6.676 22,073,736 -0.13(-1.95%)
Oct 20, 2015 6.728 6.876 6.669 6.809 34,158,692 +0.20(+3.02%)
Oct 19, 2015 6.661 6.743 6.602 6.610 16,781,652 -0.06(-0.89%)
Oct 16, 2015 6.750 6.765 6.624 6.669 21,270,878 -0.04(-0.66%)
Oct 15, 2015 6.580 6.728 6.536 6.713 23,943,808 +0.19(+2.95%)
Oct 14, 2015 6.647 6.661 6.469 6.521 21,504,412 -0.12(-1.78%)
Oct 13, 2015 6.698 6.735 6.639 6.639 16,757,555 -0.07(-1.10%)
Oct 12, 2015 6.698 6.743 6.665 6.713 14,274,030 -0.01(-0.11%)
Oct 09, 2015 6.824 6.883 6.684 6.721 15,188,099 -0.13(-1.84%)
Oct 08, 2015 6.780 6.868 6.728 6.846 20,759,448 +0.04(+0.54%)
Oct 07, 2015 6.765 6.861 6.717 6.809 20,870,030 +0.09(+1.32%)
Oct 06, 2015 6.669 6.750 6.647 6.721 18,393,458 +0.04(+0.55%)
Oct 05, 2015 6.639 6.728 6.602 6.684 25,362,878 +0.10(+1.46%)
Oct 02, 2015 6.477 6.587 6.314 6.587 29,011,818 -0.09(-1.33%)
Oct 01, 2015 6.661 6.706 6.584 6.676 19,763,776 +0.01(+0.22%)
Sep 30, 2015 6.684 6.698 6.565 6.661 20,022,176 +0.13(+2.04%)
Sep 29, 2015 6.513 6.580 6.462 6.528 16,914,018 +0.02(+0.34%)
Sep 28, 2015 6.684 6.691 6.506 6.506 17,615,374 -0.21(-3.08%)
Sep 25, 2015 6.713 6.757 6.669 6.713 16,686,608 +0.12(+1.79%)
Sep 24, 2015 6.521 6.610 6.494 6.595 14,267,010 -0.02(-0.34%)
Sep 23, 2015 6.565 6.698 6.565 6.617 14,519,284 +0.02(+0.34%)
Sep 22, 2015 6.602 6.698 6.550 6.595 19,583,436 -0.13(-1.87%)
Sep 21, 2015 6.676 6.794 6.661 6.721 20,943,270 +0.11(+1.68%)
Sep 18, 2015 6.772 6.787 6.595 6.610 38,378,316 -0.26(-3.77%)
Sep 17, 2015 7.061 7.116 6.824 6.868 47,652,044 -0.21(-2.93%)
Sep 16, 2015 7.186 7.186 6.972 7.075 23,442,866 -0.12(-1.64%)
Sep 15, 2015 7.142 7.220 7.127 7.194 22,055,822 +0.10(+1.46%)
Sep 14, 2015 7.001 7.171 6.979 7.090 23,774,270 +0.06(+0.84%)
Sep 11, 2015 6.972 7.046 6.950 7.031 17,487,258 -0.01(-0.10%)
Sep 10, 2015 6.868 7.083 6.868 7.038 22,088,860 +0.13(+1.93%)
Sep 09, 2015 7.112 7.142 6.883 6.905 14,512,081 -0.09(-1.27%)
Sep 08, 2015 6.957 7.009 6.877 6.994 13,640,943 +0.19(+2.81%)
Sep 04, 2015 6.869 6.803 6.803 6.803 16,987,920 -0.12(-1.80%)
Sep 03, 2015 6.884 7.042 6.840 6.928 18,133,496 +0.07(+0.96%)
Sep 02, 2015 6.869 6.884 6.708 6.862 16,424,768 +0.10(+1.41%)
Sep 01, 2015 6.869 6.921 6.700 6.766 26,658,482 -0.28(-3.96%)
Aug 31, 2015 6.994 7.082 6.965 7.045 18,136,808 -0.02(-0.31%)
Aug 28, 2015 6.987 7.082 6.965 7.068 17,827,468 +0.04(+0.63%)
Aug 27, 2015 6.906 7.045 6.869 7.023 32,770,626 +0.23(+3.35%)
Aug 26, 2015 6.671 6.810 6.561 6.796 30,617,456 +0.35(+5.47%)
Aug 25, 2015 6.943 6.979 6.436 6.443 40,453,084 -0.15(-2.34%)
Aug 24, 2015 6.693 6.906 6.575 6.597 52,122,756 -0.51(-7.14%)
Aug 21, 2015 7.214 7.273 7.090 7.104 26,215,524 -0.19(-2.62%)
Aug 20, 2015 7.464 7.494 7.295 7.295 26,121,472 -0.24(-3.12%)
Aug 19, 2015 7.685 7.714 7.516 7.530 40,624,568 -0.18(-2.38%)
Aug 18, 2015 7.736 7.787 7.685 7.714 14,834,814 -0.04(-0.47%)
Aug 17, 2015 7.670 7.795 7.626 7.751 17,790,046 +0.00(+0.00%)
Aug 14, 2015 7.663 7.765 7.619 7.751 15,183,504 +0.10(+1.34%)
Aug 13, 2015 7.648 7.707 7.589 7.648 18,094,372 +0.04(+0.58%)
Aug 12, 2015 7.692 7.699 7.486 7.604 22,645,050 -0.17(-2.17%)
Aug 11, 2015 7.854 7.883 7.729 7.773 17,412,786 -0.16(-2.04%)
Aug 10, 2015 7.861 7.942 7.817 7.934 17,129,824 +0.13(+1.69%)
Aug 07, 2015 7.743 7.876 7.707 7.802 35,933,632 +0.04(+0.47%)
Aug 06, 2015 7.736 7.835 7.703 7.765 27,605,360 +0.07(+0.86%)
Aug 05, 2015 7.677 7.817 7.652 7.699 16,464,497 +0.08(+1.06%)
Aug 04, 2015 7.619 7.736 7.611 7.619 18,581,682 +0.00(+0.00%)
Aug 03, 2015 7.641 7.685 7.545 7.619 20,393,276 -0.01(-0.19%)
Jul 31, 2015 7.751 7.758 7.626 7.633 15,382,093 -0.13(-1.70%)
Jul 30, 2015 7.721 7.787 7.685 7.765 15,147,697 +0.04(+0.48%)
Jul 29, 2015 7.648 7.758 7.604 7.729 21,740,312 +0.09(+1.15%)
Jul 28, 2015 7.677 7.736 7.552 7.641 19,220,872 -0.01(-0.10%)
Jul 27, 2015 7.699 7.699 7.593 7.648 25,286,928 -0.11(-1.42%)
Jul 24, 2015 7.787 7.824 7.729 7.758 20,976,242 -0.04(-0.56%)
Jul 23, 2015 7.846 7.982 7.732 7.802 35,099,308 -0.06(-0.75%)
Jul 22, 2015 7.619 7.971 7.619 7.861 68,967,760 +0.21(+2.79%)
Jul 21, 2015 7.523 7.729 7.519 7.648 35,256,940 +0.15(+2.06%)
Jul 20, 2015 7.494 7.523 7.413 7.494 23,535,726 +0.06(+0.79%)
Jul 17, 2015 7.523 7.545 7.361 7.435 36,260,720 -0.20(-2.60%)
Jul 16, 2015 7.655 7.685 7.604 7.633 19,668,890 +0.06(+0.78%)
Jul 15, 2015 7.530 7.692 7.516 7.574 36,159,944 +0.07(+0.88%)
Jul 14, 2015 7.398 7.516 7.383 7.508 29,014,166 +0.01(+0.20%)
Jul 13, 2015 7.530 7.567 7.486 7.494 18,726,652 +0.04(+0.59%)
Jul 10, 2015 7.457 7.530 7.405 7.450 18,173,800 +0.10(+1.40%)
Jul 09, 2015 7.339 7.376 7.295 7.347 20,167,714 +0.12(+1.73%)
Jul 08, 2015 7.317 7.325 7.214 7.222 23,632,254 -0.15(-2.09%)
Jul 07, 2015 7.435 7.450 7.214 7.376 28,297,684 -0.10(-1.28%)
Jul 06, 2015 7.428 7.508 7.398 7.472 17,203,824 -0.07(-0.97%)
Jul 02, 2015 7.589 7.545 7.545 7.545 17,437,782 -0.10(-1.34%)
Jul 01, 2015 7.692 7.736 7.633 7.648 14,963,525 +0.04(+0.48%)
Jun 30, 2015 7.633 7.721 7.560 7.611 17,589,650 +0.05(+0.68%)
Jun 29, 2015 7.619 7.699 7.516 7.560 24,810,888 -0.18(-2.28%)
Jun 26, 2015 7.810 7.858 7.721 7.736 19,433,516 -0.03(-0.38%)
Jun 25, 2015 7.868 7.883 7.707 7.765 20,553,990 -0.07(-0.94%)
Jun 24, 2015 7.876 7.927 7.802 7.839 13,433,703 -0.07(-0.84%)
Jun 23, 2015 7.846 7.945 7.817 7.905 17,535,180 +0.11(+1.41%)
Jun 22, 2015 7.743 7.795 7.714 7.795 12,614,059 +0.12(+1.63%)
Jun 19, 2015 7.677 7.721 7.641 7.670 13,678,495 -0.04(-0.57%)
Jun 18, 2015 7.699 7.721 7.545 7.714 22,609,168 +0.04(+0.57%)
Jun 17, 2015 7.810 7.846 7.648 7.670 19,095,500 -0.12(-1.51%)
Jun 16, 2015 7.714 7.802 7.674 7.787 12,140,713 +0.07(+0.95%)
Jun 15, 2015 7.677 7.758 7.655 7.714 14,665,263 -0.06(-0.76%)
Jun 12, 2015 7.751 7.802 7.725 7.773 12,338,265 +0.01(+0.19%)
Jun 11, 2015 7.817 7.854 7.721 7.758 16,995,654 -0.07(-0.85%)
Jun 10, 2015 7.751 7.898 7.736 7.824 20,335,762 +0.12(+1.53%)
Jun 09, 2015 7.634 7.772 7.590 7.707 24,322,480 +0.09(+1.15%)
Jun 08, 2015 7.641 7.772 7.612 7.619 21,440,152 -0.07(-0.86%)
Jun 05, 2015 7.604 7.758 7.604 7.685 35,495,364 +0.22(+2.94%)
Jun 04, 2015 7.488 7.561 7.444 7.466 21,694,682 -0.06(-0.78%)
Jun 03, 2015 7.429 7.561 7.400 7.524 49,013,480 +0.12(+1.68%)
Jun 02, 2015 7.305 7.418 7.290 7.400 20,292,930 +0.11(+1.50%)
Jun 01, 2015 7.407 7.429 7.276 7.290 20,335,604 -0.08(-1.09%)
May 29, 2015 7.480 7.480 7.356 7.371 17,483,834 -0.09(-1.27%)
May 28, 2015 7.502 7.524 7.400 7.466 14,173,252 -0.04(-0.58%)
May 27, 2015 7.458 7.513 7.440 7.509 11,878,609 +0.07(+0.98%)
May 26, 2015 7.436 7.458 7.385 7.436 14,856,934 -0.03(-0.39%)
May 22, 2015 7.488 7.466 7.466 7.466 9,553,574 -0.01(-0.20%)
May 21, 2015 7.466 7.539 7.436 7.480 18,552,150 -0.01(-0.19%)
May 20, 2015 7.568 7.586 7.466 7.495 12,910,560 -0.09(-1.25%)
May 19, 2015 7.480 7.604 7.473 7.590 21,620,848 +0.13(+1.76%)
May 18, 2015 7.320 7.488 7.312 7.458 20,435,090 +0.17(+2.30%)
May 15, 2015 7.451 7.466 7.261 7.290 25,708,678 -0.15(-2.06%)
May 14, 2015 7.524 7.531 7.422 7.444 20,309,276 -0.05(-0.68%)
May 13, 2015 7.414 7.517 7.363 7.495 20,273,602 +0.07(+0.89%)
May 12, 2015 7.327 7.488 7.298 7.429 29,775,878 +0.07(+0.99%)
May 11, 2015 7.268 7.363 7.246 7.356 17,177,366 +0.10(+1.41%)
May 08, 2015 7.261 7.290 7.188 7.254 27,920,706 +0.03(+0.40%)
May 07, 2015 7.217 7.276 7.144 7.225 21,139,640 -0.02(-0.30%)
May 06, 2015 7.283 7.305 7.173 7.246 19,549,378 +0.01(+0.10%)
May 05, 2015 7.261 7.407 7.239 7.239 35,961,780 -0.05(-0.70%)
May 04, 2015 7.195 7.298 7.188 7.290 16,811,856 +0.11(+1.53%)
May 01, 2015 7.203 7.239 7.122 7.181 16,137,146 +0.00(+0.00%)
Apr 30, 2015 7.152 7.239 7.122 7.181 30,226,930 +0.02(+0.31%)
Apr 29, 2015 7.020 7.225 7.005 7.159 23,947,008 +0.12(+1.66%)
Apr 28, 2015 6.983 7.064 6.962 7.042 16,620,398 +0.06(+0.84%)
Apr 27, 2015 7.027 7.078 6.983 6.983 14,884,860 -0.01(-0.21%)
Apr 24, 2015 7.049 7.078 6.976 6.998 15,194,138 -0.03(-0.42%)
Apr 23, 2015 7.064 7.086 7.005 7.027 14,778,389 -0.08(-1.13%)
Apr 22, 2015 6.947 7.122 6.932 7.108 25,309,826 +0.11(+1.57%)
Apr 21, 2015 7.122 7.210 6.976 6.998 41,706,936 -0.01(-0.10%)
Apr 20, 2015 7.035 7.064 6.962 7.005 20,338,486 +0.00(+0.00%)
Apr 17, 2015 7.042 7.064 6.983 7.005 17,786,820 -0.08(-1.13%)
Apr 16, 2015 7.100 7.108 7.013 7.086 26,196,902 -0.01(-0.10%)
Apr 15, 2015 6.976 7.122 6.940 7.093 27,275,902 +0.12(+1.78%)
Apr 14, 2015 6.998 7.013 6.932 6.969 28,740,866 -0.07(-1.04%)
Apr 13, 2015 6.998 7.071 6.994 7.042 20,389,026 +0.04(+0.52%)
Apr 10, 2015 7.049 7.078 6.969 7.005 24,329,836 -0.06(-0.83%)
Apr 09, 2015 7.035 7.093 6.991 7.064 23,866,074 +0.03(+0.42%)
Apr 08, 2015 7.027 7.104 7.013 7.035 27,071,444 +0.01(+0.10%)
Apr 07, 2015 6.969 7.086 6.962 7.027 16,237,546 +0.05(+0.73%)
Apr 06, 2015 6.779 7.005 6.779 6.976 19,307,986 -0.02(-0.31%)
Apr 02, 2015 6.947 6.998 6.998 6.998 26,686,708 +0.09(+1.27%)
Apr 01, 2015 6.903 6.925 6.815 6.910 26,501,206 +0.01(+0.11%)
Mar 31, 2015 6.786 6.903 6.750 6.903 35,203,836 +0.08(+1.18%)
Mar 30, 2015 6.801 6.859 6.794 6.823 15,552,416 +0.08(+1.19%)
Mar 27, 2015 6.823 6.830 6.706 6.742 21,053,974 -0.06(-0.86%)
Mar 26, 2015 6.764 6.841 6.699 6.801 26,422,954 +0.04(+0.65%)
Mar 25, 2015 6.889 6.889 6.750 6.757 20,460,480 -0.13(-1.91%)
Mar 24, 2015 6.969 6.976 6.867 6.889 22,868,398 -0.09(-1.26%)
Mar 23, 2015 7.027 7.064 6.918 6.976 20,484,084 -0.07(-0.93%)
Mar 20, 2015 6.969 7.042 6.918 7.042 36,195,036 +0.10(+1.47%)
Mar 19, 2015 7.071 7.086 6.772 6.940 52,983,916 -0.14(-1.96%)
Mar 18, 2015 7.217 7.290 6.976 7.078 41,713,576 -0.15(-2.02%)
Mar 17, 2015 7.188 7.239 7.100 7.225 26,081,694 +0.01(+0.10%)
Mar 16, 2015 7.239 7.283 7.130 7.217 18,467,682 -0.02(-0.30%)
Mar 13, 2015 7.203 7.276 7.166 7.239 27,751,926 +0.01(+0.20%)
Mar 12, 2015 7.210 7.276 7.152 7.225 44,986,008 +0.26(+3.67%)
Mar 11, 2015 6.962 7.005 6.940 6.969 14,125,093 +0.03(+0.42%)
Mar 10, 2015 7.005 7.020 6.940 6.940 22,927,168 -0.15(-2.15%)
Mar 09, 2015 7.060 7.165 7.056 7.092 15,168,179 +0.00(+0.00%)
Mar 06, 2015 7.070 7.252 7.034 7.092 27,534,126 +0.04(+0.62%)
Mar 05, 2015 6.940 7.056 6.867 7.049 13,887,776 +0.11(+1.57%)
Mar 04, 2015 6.947 6.991 6.991 6.940 10,816,042 -0.05(-0.73%)
Mar 03, 2015 6.991 7.034 6.954 6.991 15,898,037 -0.06(-0.82%)
Mar 02, 2015 6.983 7.056 6.932 7.049 10,808,187 +0.07(+0.94%)
Feb 27, 2015 6.969 7.020 6.954 6.983 11,120,948 -0.01(-0.10%)
Feb 26, 2015 6.983 7.027 6.932 6.991 14,352,945 +0.00(+0.00%)
Feb 25, 2015 7.034 7.034 6.961 6.991 10,582,150 -0.04(-0.52%)
Feb 24, 2015 6.947 7.070 6.947 7.027 17,509,502 +0.07(+1.04%)
Feb 23, 2015 6.969 6.998 6.889 6.954 16,280,775 -0.07(-0.93%)
Feb 20, 2015 6.903 7.027 6.838 7.020 14,046,941 +0.09(+1.36%)
Feb 19, 2015 6.889 6.947 6.802 6.925 14,116,336 +0.01(+0.21%)
Feb 18, 2015 7.034 7.020 6.889 6.911 15,215,340 -0.12(-1.76%)
Feb 17, 2015 6.896 7.034 6.860 7.034 18,317,912 +0.12(+1.68%)
Feb 13, 2015 6.947 6.918 6.918 6.918 15,005,786 -0.01(-0.21%)
Feb 12, 2015 6.838 6.969 6.794 6.932 22,383,624 +0.16(+2.36%)
Feb 11, 2015 6.765 6.831 6.729 6.773 22,392,306 -0.02(-0.32%)
Feb 10, 2015 6.838 6.882 6.733 6.794 18,485,474 -0.01(-0.11%)
Feb 09, 2015 6.845 6.867 6.765 6.802 24,882,296 -0.15(-2.09%)
Feb 06, 2015 6.896 7.056 6.860 6.947 45,633,500 +0.26(+3.91%)
Feb 05, 2015 6.605 6.714 6.605 6.685 19,707,054 +0.12(+1.77%)
Feb 04, 2015 6.591 6.671 6.569 6.569 23,675,964 -0.05(-0.77%)
Feb 03, 2015 6.504 6.642 6.504 6.620 25,667,328 +0.13(+2.02%)
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.