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

Huntington Bancshares (NQ: HBAN )

12.53 +0.18 (+1.46%)
Streaming Delayed Price Updated: 2:20 PM EDT, Jun 12, 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 (%)
Oct 29, 2010 3.581 3.606 3.556 3.594 13,585,450 +0.00(+0.00%)
Oct 28, 2010 3.645 3.645 3.568 3.594 13,917,513 -0.03(-0.70%)
Oct 27, 2010 3.537 3.626 3.537 3.619 17,134,078 +0.03(+0.88%)
Oct 25, 2010 3.651 3.657 3.581 3.587 23,081,098 -0.03(-0.70%)
Oct 22, 2010 3.594 3.657 3.587 3.613 23,361,516 +0.04(+1.25%)
Oct 21, 2010 3.679 3.733 3.568 3.568 59,635,396 +0.01(+0.36%)
Oct 20, 2010 3.619 3.626 3.448 3.556 42,501,484 -0.08(-2.19%)
Oct 19, 2010 3.606 3.721 3.575 3.635 26,712,630 -0.01(-0.25%)
Oct 18, 2010 3.600 3.664 3.562 3.645 14,154,244 +0.03(+0.88%)
Oct 15, 2010 3.676 3.676 3.518 3.613 34,616,340 -0.02(-0.61%)
Oct 14, 2010 3.702 3.708 3.587 3.635 32,451,502 -0.10(-2.64%)
Oct 13, 2010 3.810 3.841 3.733 3.733 22,505,824 -0.04(-1.01%)
Oct 12, 2010 3.670 3.784 3.651 3.772 12,948,430 +0.08(+2.06%)
Oct 11, 2010 3.721 3.746 3.676 3.695 13,729,243 -0.03(-0.68%)
Oct 08, 2010 3.746 3.772 3.683 3.721 11,969,779 -0.03(-0.68%)
Oct 07, 2010 3.778 3.784 3.695 3.746 16,174,083 +0.01(+0.17%)
Oct 06, 2010 3.791 3.826 3.726 3.740 19,613,274 -0.03(-0.83%)
Oct 05, 2010 3.651 3.797 3.645 3.771 31,710,620 +0.15(+4.19%)
Oct 04, 2010 3.619 3.695 3.613 3.619 17,859,342 -0.01(-0.18%)
Oct 01, 2010 3.638 3.689 3.594 3.626 18,244,964 +0.01(+0.35%)
Sep 30, 2010 3.600 3.695 3.587 3.613 15,142,473 +0.03(+0.89%)
Sep 29, 2010 3.613 3.645 3.568 3.581 17,060,164 -0.05(-1.40%)
Sep 28, 2010 3.657 3.676 3.549 3.632 23,971,288 -0.01(-0.33%)
Sep 27, 2010 3.740 3.740 3.626 3.644 15,457,612 -0.07(-1.77%)
Sep 24, 2010 3.651 3.714 3.638 3.710 17,682,514 +0.13(+3.77%)
Sep 23, 2010 3.619 3.720 3.562 3.575 20,604,710 -0.10(-2.60%)
Sep 22, 2010 3.746 3.775 3.651 3.670 20,247,188 -0.09(-2.36%)
Sep 21, 2010 3.816 3.848 3.740 3.759 23,781,308 -0.05(-1.33%)
Sep 20, 2010 3.714 3.841 3.695 3.810 32,075,888 +0.13(+3.45%)
Sep 17, 2010 3.791 3.797 3.683 3.683 20,082,908 -0.17(-4.45%)
Sep 15, 2010 3.797 3.892 3.772 3.854 21,681,162 +0.01(+0.25%)
Sep 14, 2010 3.841 3.898 3.784 3.845 20,537,788 -0.01(-0.23%)
Sep 13, 2010 3.841 3.886 3.803 3.853 25,602,202 +0.15(+3.91%)
Sep 10, 2010 3.715 3.791 3.696 3.708 17,653,460 -0.01(-0.17%)
Sep 09, 2010 3.721 3.791 3.658 3.715 28,873,746 +0.06(+1.56%)
Sep 08, 2010 3.582 3.702 3.550 3.658 32,368,764 +0.18(+5.29%)
Sep 07, 2010 3.569 3.582 3.461 3.474 16,220,563 -0.15(-4.22%)
Sep 03, 2010 3.696 3.702 3.556 3.627 15,918,029 +0.03(+0.73%)
Sep 02, 2010 3.486 3.601 3.455 3.601 19,908,644 +0.13(+3.84%)
Sep 01, 2010 3.442 3.499 3.398 3.467 20,662,036 +0.11(+3.26%)
Aug 31, 2010 3.303 3.423 3.303 3.358 18,278,700 +0.04(+1.10%)
Aug 30, 2010 3.429 3.436 3.303 3.322 15,828,545 -0.13(-3.68%)
Aug 27, 2010 3.322 3.461 3.303 3.448 21,268,640 +0.16(+5.02%)
Aug 26, 2010 3.322 3.385 3.284 3.284 17,247,300 -0.01(-0.19%)
Aug 25, 2010 3.239 3.296 3.195 3.290 23,232,542 -0.00(-0.13%)
Aug 24, 2010 3.284 3.341 3.258 3.294 26,805,390 -0.11(-3.22%)
Aug 23, 2010 3.442 3.467 3.366 3.404 26,808,702 -0.01(-0.37%)
Aug 20, 2010 3.410 3.448 3.341 3.417 17,568,058 +0.00(+0.00%)
Aug 19, 2010 3.474 3.524 3.398 3.417 21,673,026 -0.07(-2.00%)
Aug 18, 2010 3.505 3.556 3.442 3.486 19,845,332 -0.01(-0.18%)
Aug 17, 2010 3.575 3.594 3.486 3.493 18,572,898 -0.03(-0.72%)
Aug 16, 2010 3.569 3.607 3.486 3.518 19,920,564 -0.07(-1.94%)
Aug 13, 2010 3.582 3.639 3.559 3.588 15,196,926 +0.01(+0.18%)
Aug 12, 2010 3.607 3.638 3.562 3.582 23,598,668 -0.06(-1.57%)
Aug 11, 2010 3.791 3.835 3.639 3.639 31,813,578 -0.24(-6.17%)
Aug 10, 2010 3.955 3.987 3.854 3.878 25,585,232 -0.13(-3.36%)
Aug 09, 2010 3.975 4.025 3.917 4.013 21,941,282 +0.05(+1.28%)
Aug 06, 2010 3.930 3.975 3.867 3.962 17,039,258 -0.02(-0.48%)
Aug 05, 2010 3.930 3.987 3.905 3.981 14,064,958 +0.00(+0.00%)
Aug 04, 2010 4.013 4.041 3.949 3.981 13,736,135 +0.00(+0.00%)
Aug 03, 2010 3.994 4.057 3.968 3.981 17,889,850 -0.01(-0.16%)
Aug 02, 2010 3.917 4.019 3.898 3.987 33,963,116 +0.15(+3.80%)
Jul 30, 2010 3.772 3.892 3.746 3.841 19,397,784 +0.00(+0.00%)
Jul 29, 2010 3.943 3.994 3.829 3.841 23,497,134 -0.08(-2.10%)
Jul 28, 2010 4.000 4.032 3.879 3.924 18,787,740 -0.11(-2.67%)
Jul 27, 2010 4.006 4.089 3.898 4.032 34,163,180 +0.03(+0.79%)
Jul 26, 2010 3.835 4.025 3.791 4.000 28,377,752 +0.16(+4.13%)
Jul 23, 2010 3.702 3.841 3.645 3.841 33,610,008 +0.13(+3.63%)
Jul 22, 2010 3.740 3.784 3.670 3.707 32,966,210 +0.11(+3.13%)
Jul 21, 2010 3.753 3.835 3.582 3.594 36,586,260 -0.10(-2.58%)
Jul 20, 2010 3.531 3.696 3.493 3.689 31,444,586 +0.03(+0.87%)
Jul 19, 2010 3.664 3.711 3.531 3.658 25,026,648 +0.03(+0.70%)
Jul 16, 2010 3.860 3.873 3.613 3.632 34,629,796 -0.25(-6.53%)
Jul 15, 2010 3.835 3.924 3.746 3.886 25,027,040 +0.06(+1.49%)
Jul 14, 2010 3.898 3.911 3.765 3.829 24,737,364 -0.08(-1.95%)
Jul 13, 2010 3.816 3.924 3.816 3.905 21,132,438 +0.15(+3.88%)
Jul 12, 2010 3.734 3.797 3.683 3.759 17,384,712 +0.01(+0.34%)
Jul 09, 2010 3.594 3.772 3.556 3.746 15,068,226 +0.15(+4.23%)
Jul 08, 2010 3.740 3.784 3.537 3.594 32,848,276 -0.06(-1.56%)
Jul 07, 2010 3.398 3.683 3.398 3.651 25,537,598 +0.28(+8.27%)
Jul 06, 2010 3.486 3.493 3.328 3.372 18,459,240 -0.01(-0.37%)
Jul 02, 2010 3.467 3.512 3.334 3.385 20,288,756 -0.06(-1.66%)
Jul 01, 2010 3.455 3.575 3.296 3.442 37,338,212 -0.07(-1.99%)
Jun 30, 2010 3.575 3.670 3.505 3.512 21,109,246 -0.06(-1.60%)
Jun 29, 2010 3.689 3.689 3.550 3.569 32,737,816 -0.23(-6.17%)
Jun 25, 2010 3.715 3.810 3.639 3.803 21,956,750 +0.16(+4.53%)
Jun 24, 2010 3.670 3.740 3.632 3.639 16,980,828 -0.07(-1.88%)
Jun 23, 2010 3.791 3.829 3.696 3.708 20,324,152 -0.07(-1.89%)
Jun 22, 2010 3.835 3.879 3.772 3.780 23,625,208 -0.06(-1.45%)
Jun 21, 2010 3.879 3.911 3.803 3.835 16,449,909 +0.00(+0.00%)
Jun 18, 2010 3.829 3.860 3.781 3.835 15,197,287 +0.01(+0.33%)
Jun 17, 2010 3.905 3.924 3.765 3.822 19,524,928 -0.07(-1.79%)
Jun 16, 2010 3.930 3.955 3.860 3.892 18,042,774 -0.10(-2.38%)
Jun 15, 2010 3.898 3.994 3.835 3.987 20,775,794 +0.14(+3.62%)
Jun 14, 2010 3.930 3.955 3.829 3.848 21,453,666 -0.02(-0.49%)
Jun 11, 2010 3.671 3.873 3.626 3.867 25,120,532 +0.13(+3.38%)
Jun 10, 2010 3.693 3.746 3.645 3.740 28,571,860 +0.13(+3.50%)
Jun 09, 2010 3.645 3.702 3.601 3.614 29,694,838 -0.01(-0.17%)
Jun 08, 2010 3.560 3.620 3.417 3.620 32,002,886 +0.09(+2.69%)
Jun 07, 2010 3.709 3.740 3.506 3.525 26,864,566 -0.16(-4.46%)
Jun 04, 2010 3.765 3.829 3.658 3.690 28,335,890 -0.18(-4.58%)
Jun 03, 2010 3.936 3.955 3.816 3.867 20,132,014 -0.04(-0.97%)
Jun 02, 2010 3.829 3.905 3.784 3.905 20,696,698 +0.16(+4.13%)
Jun 01, 2010 3.854 3.962 3.746 3.750 22,321,710 -0.15(-3.81%)
May 28, 2010 3.949 4.000 3.860 3.898 20,803,932 -0.05(-1.28%)
May 27, 2010 3.911 3.955 3.841 3.949 23,987,252 +0.15(+3.83%)
May 26, 2010 3.867 3.905 3.784 3.803 25,424,624 +0.03(+0.84%)
May 25, 2010 3.588 3.791 3.582 3.772 50,033,240 -0.03(-0.67%)
May 24, 2010 3.968 3.968 3.784 3.797 33,470,700 -0.15(-3.85%)
May 21, 2010 3.601 3.949 3.557 3.949 61,024,164 +0.25(+6.67%)
May 20, 2010 3.671 3.810 3.645 3.702 71,325,544 -0.19(-4.88%)
May 19, 2010 3.860 4.031 3.803 3.892 46,483,804 -0.00(-0.08%)
May 18, 2010 4.177 4.177 3.848 3.895 52,129,704 -0.22(-5.31%)
May 17, 2010 4.139 4.189 3.974 4.114 36,143,952 -0.02(-0.46%)
May 14, 2010 4.215 4.234 4.076 4.133 52,263,300 -0.15(-3.40%)
May 13, 2010 4.310 4.398 4.246 4.278 47,246,428 -0.01(-0.15%)
May 12, 2010 4.265 4.348 4.234 4.284 59,466,660 +0.18(+4.48%)
May 11, 2010 4.177 4.246 4.006 4.101 51,621,528 -0.01(-0.15%)
May 10, 2010 4.028 4.158 3.968 4.107 52,997,976 +0.30(+7.99%)
May 07, 2010 3.924 4.038 3.709 3.803 60,330,308 -0.14(-3.53%)
May 06, 2010 4.126 4.253 3.582 3.943 79,549,592 -0.20(-4.81%)
May 05, 2010 4.183 4.348 4.088 4.142 67,267,992 -0.08(-1.87%)
May 04, 2010 4.303 4.329 4.196 4.221 35,670,908 -0.13(-3.05%)
May 03, 2010 4.329 4.379 4.278 4.354 20,594,656 +0.08(+1.78%)
Apr 30, 2010 4.335 4.455 4.259 4.278 45,170,504 -0.07(-1.60%)
Apr 29, 2010 4.335 4.405 4.272 4.348 29,713,262 +0.09(+2.08%)
Apr 28, 2010 4.291 4.392 4.189 4.259 46,029,684 +0.03(+0.82%)
Apr 27, 2010 4.240 4.341 4.152 4.224 56,097,244 -0.12(-2.68%)
Apr 26, 2010 4.582 4.683 4.335 4.341 62,972,164 -0.20(-4.34%)
Apr 23, 2010 4.493 4.607 4.449 4.538 86,995,928 +0.18(+4.06%)
Apr 22, 2010 4.227 4.417 4.152 4.360 86,294,744 +0.19(+4.55%)
Apr 21, 2010 3.898 4.303 3.867 4.170 186,439,744 +0.48(+13.04%)
Apr 20, 2010 3.531 3.702 3.462 3.690 59,535,364 +0.22(+6.19%)
Apr 19, 2010 3.481 3.557 3.329 3.474 53,124,712 -0.04(-1.26%)
Apr 16, 2010 3.645 3.645 3.348 3.519 71,211,672 -0.12(-3.30%)
Apr 15, 2010 3.753 3.765 3.626 3.639 38,636,928 -0.08(-2.21%)
Apr 14, 2010 3.690 3.765 3.658 3.721 49,702,952 +0.12(+3.34%)
Apr 13, 2010 3.721 3.721 3.525 3.601 81,632,728 -0.22(-5.64%)
Apr 12, 2010 3.728 3.848 3.702 3.816 38,578,424 +0.11(+2.90%)
Apr 09, 2010 3.797 3.797 3.680 3.709 33,354,174 -0.03(-0.68%)
Apr 08, 2010 3.721 3.829 3.607 3.734 47,204,428 +0.01(+0.17%)
Apr 07, 2010 3.721 3.829 3.677 3.728 55,731,276 +0.03(+0.68%)
Apr 06, 2010 3.506 3.702 3.481 3.702 58,554,396 +0.20(+5.79%)
Apr 05, 2010 3.430 3.512 3.411 3.500 27,251,984 +0.09(+2.60%)
Apr 01, 2010 3.468 3.411 3.411 3.411 17,805,914 +0.00(+0.00%)
Mar 31, 2010 3.386 3.481 3.367 3.411 26,254,958 -0.01(-0.37%)
Mar 30, 2010 3.462 3.481 3.386 3.424 18,410,990 -0.03(-0.73%)
Mar 29, 2010 3.506 3.512 3.405 3.449 22,742,050 -0.01(-0.37%)
Mar 26, 2010 3.550 3.576 3.417 3.462 36,802,520 -0.02(-0.55%)
Mar 25, 2010 3.531 3.601 3.474 3.481 39,747,276 +0.01(+0.36%)
Mar 24, 2010 3.455 3.506 3.443 3.468 31,719,256 +0.00(+0.00%)
Mar 23, 2010 3.481 3.506 3.405 3.468 39,373,140 +0.01(+0.23%)
Mar 22, 2010 3.284 3.493 3.253 3.460 35,077,024 +0.09(+2.77%)
Mar 19, 2010 3.487 3.512 3.346 3.367 58,840,920 -0.11(-3.27%)
Mar 18, 2010 3.674 3.674 3.459 3.481 51,968,168 -0.16(-4.51%)
Mar 17, 2010 3.569 3.677 3.544 3.645 51,710,196 +0.15(+4.16%)
Mar 16, 2010 3.465 3.500 3.430 3.500 28,708,404 +0.08(+2.41%)
Mar 15, 2010 3.386 3.443 3.329 3.417 35,330,912 -0.04(-1.10%)
Mar 12, 2010 3.525 3.550 3.411 3.455 42,572,824 +0.04(+1.30%)
Mar 11, 2010 3.348 3.550 3.342 3.411 86,364,832 +0.09(+2.86%)
Mar 10, 2010 3.278 3.436 3.253 3.316 63,099,076 +0.14(+4.37%)
Mar 09, 2010 3.114 3.247 3.064 3.177 33,026,644 +0.04(+1.41%)
Mar 08, 2010 3.158 3.177 3.089 3.133 20,244,226 +0.00(+0.00%)
Mar 05, 2010 3.070 3.133 3.045 3.133 23,373,584 +0.09(+3.12%)
Mar 04, 2010 3.051 3.057 3.026 3.038 8,997,754 +0.00(+0.00%)
Mar 03, 2010 3.057 3.076 3.013 3.038 16,073,200 -0.01(-0.41%)
Mar 02, 2010 3.057 3.076 3.026 3.051 18,955,372 +0.02(+0.62%)
Mar 01, 2010 3.070 3.079 3.000 3.032 11,112,845 -0.01(-0.21%)
Feb 26, 2010 3.032 3.054 3.007 3.038 14,543,759 +0.01(+0.21%)
Feb 25, 2010 3.007 3.057 3.000 3.032 15,880,251 -0.06(-1.84%)
Feb 24, 2010 3.070 3.121 3.051 3.089 19,571,298 +0.05(+1.66%)
Feb 23, 2010 3.089 3.127 3.032 3.038 21,710,684 -0.08(-2.43%)
Feb 22, 2010 3.102 3.127 3.083 3.114 26,167,848 +0.05(+1.65%)
Feb 19, 2010 2.982 3.064 2.975 3.064 17,653,124 +0.08(+2.75%)
Feb 18, 2010 3.007 3.032 2.963 2.982 18,886,520 -0.03(-0.84%)
Feb 17, 2010 3.051 3.083 2.985 3.007 20,092,400 -0.04(-1.24%)
Feb 16, 2010 2.988 3.045 2.969 3.045 23,617,124 +0.09(+2.99%)
Feb 12, 2010 2.975 2.956 2.956 2.956 21,706,964 -0.07(-2.30%)
Feb 11, 2010 3.000 3.038 2.956 3.026 25,539,212 +0.05(+1.70%)
Feb 10, 2010 2.912 3.000 2.912 2.975 22,207,046 +0.04(+1.29%)
Feb 09, 2010 2.944 2.988 2.887 2.937 27,598,202 +0.04(+1.53%)
Feb 08, 2010 2.956 2.988 2.862 2.893 28,216,452 -0.03(-1.08%)
Feb 05, 2010 2.880 2.959 2.779 2.925 39,743,864 +0.06(+1.98%)
Feb 04, 2010 2.944 2.956 2.817 2.868 56,703,480 -0.11(-3.61%)
Feb 03, 2010 3.083 3.095 2.922 2.975 65,369,008 -0.14(-4.46%)
Feb 02, 2010 3.083 3.121 3.045 3.114 53,065,372 +0.02(+0.61%)
Feb 01, 2010 3.064 3.121 3.019 3.095 29,514,720 +0.07(+2.30%)
Jan 29, 2010 3.190 3.190 2.994 3.026 43,643,844 -0.13(-4.01%)
Jan 28, 2010 3.209 3.215 3.108 3.152 64,061,704 +0.07(+2.25%)
Jan 27, 2010 2.950 3.095 2.937 3.083 53,747,676 +0.18(+6.09%)
Jan 26, 2010 3.070 3.152 2.906 2.906 71,849,312 -0.13(-4.17%)
Jan 25, 2010 3.013 3.121 2.937 3.032 54,880,972 +0.07(+2.35%)
Jan 22, 2010 2.792 3.076 2.685 2.963 96,927,752 +0.10(+3.53%)
Jan 21, 2010 2.767 3.000 2.760 2.862 101,177,568 +0.15(+5.59%)
Jan 20, 2010 2.685 2.786 2.672 2.710 33,051,004 -0.01(-0.23%)
Jan 19, 2010 2.697 2.754 2.659 2.716 24,040,176 +0.01(+0.47%)
Jan 15, 2010 2.779 2.704 2.704 2.704 27,975,464 -0.08(-2.95%)
Jan 14, 2010 2.723 2.811 2.697 2.786 38,461,696 +0.06(+2.32%)
Jan 13, 2010 2.659 2.741 2.577 2.723 42,534,264 +0.06(+2.38%)
Jan 12, 2010 2.691 2.792 2.621 2.659 39,922,852 -0.08(-2.77%)
Jan 11, 2010 2.723 2.805 2.659 2.735 44,687,664 +0.07(+2.61%)
Jan 08, 2010 2.672 2.760 2.609 2.666 47,285,704 -0.04(-1.63%)
Jan 07, 2010 2.432 2.748 2.419 2.710 104,614,256 +0.27(+11.14%)
Jan 06, 2010 2.369 2.457 2.350 2.438 29,700,044 +0.06(+2.66%)
Jan 05, 2010 2.325 2.381 2.306 2.375 33,603,280 +0.05(+2.17%)
Jan 04, 2010 2.344 2.362 2.306 2.325 16,563,290 +0.02(+0.82%)
Dec 31, 2009 2.318 2.306 2.306 2.306 16,491,523 -0.02(-0.82%)
Dec 30, 2009 2.331 2.331 2.299 2.325 10,123,431 -0.01(-0.27%)
Dec 29, 2009 2.337 2.344 2.306 2.331 10,220,894 -0.01(-0.27%)
Dec 28, 2009 2.350 2.381 2.312 2.337 11,146,506 -0.01(-0.54%)
Dec 24, 2009 2.337 2.350 2.331 2.350 3,457,180 +0.03(+1.09%)
Dec 23, 2009 2.350 2.369 2.318 2.325 14,854,094 -0.03(-1.34%)
Dec 22, 2009 2.356 2.362 2.337 2.356 7,262,102 -0.01(-0.27%)
Dec 21, 2009 2.356 2.369 2.325 2.362 14,102,834 +0.01(+0.54%)
Dec 18, 2009 2.331 2.375 2.293 2.350 31,459,238 +0.03(+1.09%)
Dec 17, 2009 2.280 2.394 2.274 2.325 22,838,634 +0.04(+1.66%)
Dec 16, 2009 2.356 2.375 2.280 2.287 26,227,610 -0.07(-2.95%)
Dec 15, 2009 2.419 2.473 2.331 2.356 32,451,948 -0.10(-4.11%)
Dec 14, 2009 2.388 2.464 2.362 2.457 22,199,156 +0.10(+4.29%)
Dec 11, 2009 2.356 2.375 2.325 2.356 14,473,193 +0.01(+0.27%)
Dec 10, 2009 2.388 2.400 2.337 2.350 16,015,537 -0.01(-0.27%)
Dec 09, 2009 2.394 2.413 2.350 2.356 31,264,132 -0.04(-1.58%)
Dec 08, 2009 2.318 2.407 2.306 2.394 33,363,612 +0.07(+2.99%)
Dec 07, 2009 2.337 2.375 2.312 2.325 34,334,048 -0.01(-0.27%)
Dec 04, 2009 2.388 2.400 2.306 2.331 38,221,188 +0.01(+0.27%)
Dec 03, 2009 2.464 2.471 2.318 2.325 42,667,840 -0.12(-4.91%)
Dec 02, 2009 2.419 2.457 2.388 2.445 31,971,740 +0.03(+1.31%)
Dec 01, 2009 2.451 2.457 2.356 2.413 35,982,012 +0.00(+0.00%)
Nov 30, 2009 2.287 2.419 2.274 2.413 43,931,592 +0.15(+6.41%)
Nov 27, 2009 2.281 2.325 2.268 2.268 12,902,609 -0.08(-3.49%)
Nov 25, 2009 2.419 2.419 2.344 2.350 16,737,422 -0.03(-1.06%)
Nov 24, 2009 2.413 2.413 2.344 2.375 23,911,838 -0.03(-1.05%)
Nov 23, 2009 2.432 2.451 2.388 2.400 30,554,750 +0.01(+0.53%)
Nov 20, 2009 2.413 2.438 2.362 2.388 29,571,128 -0.03(-1.31%)
Nov 19, 2009 2.438 2.464 2.375 2.419 35,620,620 -0.06(-2.30%)
Nov 18, 2009 2.400 2.520 2.375 2.476 48,270,428 +0.07(+2.89%)
Nov 17, 2009 2.369 2.413 2.331 2.407 39,190,968 +0.02(+0.79%)
Nov 16, 2009 2.413 2.451 2.337 2.388 42,396,256 -0.01(-0.53%)
Nov 13, 2009 2.413 2.432 2.353 2.400 24,692,116 +0.03(+1.33%)
Nov 12, 2009 2.432 2.464 2.369 2.369 22,761,952 -0.07(-2.85%)
Nov 11, 2009 2.445 2.483 2.413 2.438 17,794,944 +0.04(+1.58%)
Nov 10, 2009 2.476 2.483 2.375 2.400 24,379,414 -0.09(-3.55%)
Nov 09, 2009 2.483 2.520 2.438 2.489 35,513,232 +0.04(+1.81%)
Nov 06, 2009 2.337 2.464 2.325 2.445 44,090,936 +0.06(+2.66%)
Nov 05, 2009 2.369 2.413 2.318 2.381 40,974,976 +0.05(+2.17%)
Nov 04, 2009 2.476 2.520 2.312 2.331 41,291,496 -0.08(-3.40%)
Nov 03, 2009 2.230 2.438 2.211 2.413 45,330,376 +0.13(+5.82%)
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.