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

Charles & Colvard (NQ: CTHR )

2.150 -0.020 (-0.92%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Nov 30, 2009 1.330 1.850 1.250 1.330 44,400 +0.00(+0.00%)
Nov 27, 2009 1.280 1.350 1.220 1.330 67,752 +0.08(+6.40%)
Nov 25, 2009 1.180 1.290 1.150 1.250 97,453 +0.05(+4.17%)
Nov 24, 2009 1.450 1.450 1.030 1.200 477,932 -0.18(-13.04%)
Nov 23, 2009 1.340 1.480 1.200 1.380 461,794 +0.10(+7.81%)
Nov 20, 2009 1.140 1.300 1.060 1.280 312,931 +0.20(+18.52%)
Nov 19, 2009 1.160 1.250 1.020 1.080 280,799 -0.01(-0.92%)
Nov 18, 2009 0.9700 1.150 0.8300 1.090 207,961 +0.17(+18.48%)
Nov 17, 2009 0.8900 0.9300 0.7700 0.9200 138,450 +0.10(+12.20%)
Nov 16, 2009 0.8900 0.8900 0.8000 0.8200 127,564 -0.04(-4.65%)
Nov 13, 2009 0.6800 0.8600 0.6800 0.8600 216,143 +0.16(+22.86%)
Nov 12, 2009 0.7000 0.7900 0.6500 0.7000 152,506 +0.01(+1.45%)
Nov 11, 2009 0.6500 0.7000 0.6300 0.6900 28,540 +0.06(+9.87%)
Nov 10, 2009 0.6800 0.6800 0.6280 0.6280 26,081 -0.06(-8.99%)
Nov 09, 2009 0.6000 0.7200 0.5300 0.6900 117,860 +0.08(+13.11%)
Nov 06, 2009 0.5500 0.6800 0.5500 0.6100 81,056 +0.03(+5.17%)
Nov 05, 2009 0.6000 0.6000 0.5550 0.5800 39,324 -0.02(-3.33%)
Nov 04, 2009 0.6001 0.6300 0.6000 0.6000 48,689 -0.01(-1.64%)
Nov 03, 2009 0.5812 0.6200 0.5800 0.6100 17,860 +0.04(+7.02%)
Nov 02, 2009 0.5000 0.6300 0.4950 0.5700 43,615 +0.04(+7.55%)
Oct 30, 2009 0.5600 0.5901 0.5300 0.5300 24,496 -0.02(-3.64%)
Oct 29, 2009 0.5500 0.5999 0.5500 0.5500 6,605 -0.02(-3.51%)
Oct 28, 2009 0.6100 0.6100 0.5700 0.5700 20,600 -0.08(-12.31%)
Oct 27, 2009 0.5800 0.6500 0.5600 0.6500 51,557 +0.08(+14.04%)
Oct 26, 2009 0.5500 0.6100 0.5500 0.5700 4,892 -0.01(-0.87%)
Oct 23, 2009 0.5800 0.6000 0.5750 0.5750 40,392 +0.00(+0.00%)
Oct 22, 2009 0.5500 0.6000 0.5500 0.5750 115,493 +0.01(+2.68%)
Oct 21, 2009 0.5890 0.5900 0.5500 0.5600 47,475 -0.01(-1.75%)
Oct 20, 2009 0.5890 0.5900 0.5500 0.5700 44,577 +0.00(+0.00%)
Oct 19, 2009 0.5000 0.5800 0.5000 0.5700 63,851 +0.03(+5.56%)
Oct 16, 2009 0.5300 0.5400 0.4900 0.5400 31,280 +0.02(+3.83%)
Oct 15, 2009 0.4700 0.5290 0.4700 0.5201 50,429 +0.06(+13.04%)
Oct 14, 2009 0.4500 0.5199 0.4500 0.4601 34,100 +0.01(+2.22%)
Oct 13, 2009 0.4700 0.5099 0.4500 0.4501 33,009 -0.02(-4.23%)
Oct 12, 2009 0.4800 0.5000 0.4600 0.4700 58,609 -0.03(-6.02%)
Oct 09, 2009 0.4700 0.5300 0.4700 0.5001 24,531 +0.01(+3.07%)
Oct 08, 2009 0.4700 0.5199 0.4700 0.4852 20,900 -0.01(-2.96%)
Oct 07, 2009 0.4601 0.5000 0.4500 0.5000 35,614 +0.03(+6.38%)
Oct 06, 2009 0.4500 0.5500 0.4500 0.4700 101,258 +0.03(+6.82%)
Oct 05, 2009 0.5300 0.5890 0.4400 0.4400 46,530 -0.05(-10.20%)
Oct 02, 2009 0.5000 0.5500 0.4700 0.4900 73,663 -0.10(-16.95%)
Oct 01, 2009 0.6300 0.6300 0.5900 0.5900 46,418 +0.02(+3.51%)
Sep 30, 2009 0.6600 0.6600 0.5700 0.5700 31,224 -0.06(-9.52%)
Sep 29, 2009 0.6200 0.6600 0.6012 0.6300 72,199 +0.01(+1.34%)
Sep 28, 2009 0.6200 0.6869 0.6200 0.6217 1,191 +0.00(+0.27%)
Sep 25, 2009 0.6300 0.6900 0.6200 0.6200 15,442 -0.01(-1.59%)
Sep 24, 2009 0.6200 0.6700 0.6200 0.6300 37,556 -0.00(-0.24%)
Sep 23, 2009 0.6200 0.6900 0.6200 0.6315 2,217 +0.01(+1.20%)
Sep 22, 2009 0.6800 0.6800 0.6200 0.6240 29,697 +0.02(+4.00%)
Sep 21, 2009 0.6500 0.7000 0.6000 0.6000 33,238 -0.01(-1.64%)
Sep 18, 2009 0.6800 0.7000 0.6000 0.6100 36,384 -0.08(-11.59%)
Sep 17, 2009 0.7200 0.7299 0.6704 0.6900 4,533 -0.03(-4.18%)
Sep 16, 2009 0.7600 0.7700 0.7200 0.7201 24,923 +0.00(+0.01%)
Sep 15, 2009 0.7800 0.7800 0.7200 0.7200 19,899 -0.07(-8.86%)
Sep 14, 2009 0.7600 0.8100 0.6800 0.7900 47,633 +0.11(+16.18%)
Sep 11, 2009 0.6200 0.6900 0.6200 0.6800 66,202 +0.10(+17.65%)
Sep 10, 2009 0.5800 0.6000 0.5599 0.5780 23,460 +0.01(+1.40%)
Sep 09, 2009 0.5589 0.5700 0.5300 0.5700 30,547 +0.01(+1.79%)
Sep 08, 2009 0.4700 0.5900 0.4700 0.5600 270,021 +0.09(+18.39%)
Sep 04, 2009 0.4000 0.4860 0.4000 0.4730 23,968 +0.07(+18.25%)
Sep 03, 2009 0.3820 0.4220 0.3801 0.4000 5,445 -0.01(-3.50%)
Sep 02, 2009 0.4201 0.4300 0.4145 0.4145 8,558 -0.01(-1.31%)
Sep 01, 2009 0.4599 0.4600 0.4125 0.4200 9,452 -0.04(-8.70%)
Aug 31, 2009 0.4800 0.4800 0.4600 0.4600 14,867 -0.03(-6.12%)
Aug 28, 2009 0.4800 0.4900 0.4700 0.4900 38,285 +0.01(+2.08%)
Aug 27, 2009 0.4300 0.5000 0.3600 0.4800 56,259 +0.06(+14.29%)
Aug 26, 2009 0.9600 0.9600 0.3600 0.4200 10,530 -0.03(-6.67%)
Aug 25, 2009 0.4300 0.5000 0.3823 0.4500 31,126 +0.04(+10.29%)
Aug 24, 2009 0.4600 0.4600 0.3600 0.4080 62,510 -0.05(-11.29%)
Aug 21, 2009 0.4700 0.4800 0.4300 0.4599 101,143 -0.08(-14.83%)
Aug 20, 2009 0.5000 0.5500 0.4930 0.5400 10,530 +0.06(+12.45%)
Aug 19, 2009 0.4500 0.5500 0.4500 0.4802 23,949 +0.02(+4.39%)
Aug 18, 2009 0.4900 0.5253 0.4500 0.4600 11,558 -0.03(-6.12%)
Aug 17, 2009 0.5600 0.5600 0.4900 0.4900 37,656 -0.07(-12.50%)
Aug 14, 2009 0.5600 0.6400 0.5600 0.5600 7,457 -0.03(-5.88%)
Aug 13, 2009 0.5404 0.6400 0.5404 0.5950 59,310 -0.01(-0.83%)
Aug 12, 2009 0.6000 0.6000 0.5000 0.6000 12,523 +0.00(+0.00%)
Aug 11, 2009 0.5400 0.6000 0.5400 0.6000 32,546 +0.08(+15.38%)
Aug 10, 2009 0.5400 0.6200 0.4885 0.5200 23,750 -0.08(-13.33%)
Aug 07, 2009 0.4500 0.6400 0.4500 0.6000 31,061 +0.10(+20.00%)
Aug 06, 2009 0.5400 0.6000 0.5000 0.5000 103,848 -0.03(-5.66%)
Aug 05, 2009 0.4600 0.5500 0.4600 0.5300 81,306 +0.07(+15.22%)
Aug 04, 2009 0.5000 0.5010 0.4600 0.4600 12,200 -0.05(-9.80%)
Aug 03, 2009 0.4398 0.5600 0.4220 0.5100 68,453 +0.10(+24.30%)
Jul 31, 2009 0.3900 0.4600 0.3900 0.4103 34,633 +0.02(+5.21%)
Jul 30, 2009 0.3700 0.4600 0.3700 0.3900 43,934 -0.06(-13.33%)
Jul 29, 2009 0.3600 0.4500 0.3600 0.4500 10,263 +0.03(+7.14%)
Jul 28, 2009 0.3800 0.4610 0.3800 0.4200 15,611 -0.03(-6.67%)
Jul 27, 2009 0.4000 0.4687 0.3210 0.4500 191,085 +0.04(+9.49%)
Jul 24, 2009 0.4500 0.4500 0.3200 0.4110 198,859 +0.02(+5.38%)
Jul 23, 2009 0.4101 0.4200 0.3900 0.3900 18,780 -0.04(-9.32%)
Jul 22, 2009 0.3998 0.4700 0.3500 0.4301 14,783 +0.05(+13.18%)
Jul 21, 2009 0.3500 0.4000 0.3500 0.3800 3,249 +0.01(+2.70%)
Jul 20, 2009 0.3809 0.3880 0.3500 0.3700 12,853 +0.00(+0.00%)
Jul 17, 2009 0.3900 0.4000 0.3600 0.3700 8,413 -0.02(-5.13%)
Jul 16, 2009 0.3900 0.4200 0.3800 0.3900 11,500 +0.01(+2.63%)
Jul 15, 2009 0.4000 0.4500 0.3800 0.3800 22,534 -0.01(-2.54%)
Jul 14, 2009 0.4026 0.4050 0.3800 0.3899 7,600 -0.02(-5.00%)
Jul 13, 2009 0.4100 0.4300 0.4100 0.4104 1,911 -0.05(-10.78%)
Jul 10, 2009 0.3600 0.4800 0.3600 0.4600 11,300 +0.00(+0.09%)
Jul 09, 2009 0.4200 0.4596 0.4000 0.4596 12,012 +0.01(+2.13%)
Jul 08, 2009 0.4500 0.4501 0.4500 0.4500 10,500 +0.03(+7.14%)
Jul 07, 2009 0.5300 0.5300 0.4200 0.4200 48,314 -0.17(-28.81%)
Jul 06, 2009 0.4900 0.6000 0.4900 0.5900 31,600 +0.07(+13.46%)
Jul 02, 2009 0.4950 0.5200 0.4950 0.5200 11,420 +0.03(+5.05%)
Jul 01, 2009 0.5200 0.5200 0.4905 0.4950 62,845 -0.02(-2.94%)
Jun 30, 2009 0.5100 0.5100 0.4936 0.5100 15,816 +0.01(+2.00%)
Jun 29, 2009 0.4950 0.5000 0.4950 0.5000 5,500 -0.01(-1.96%)
Jun 26, 2009 0.4850 0.5100 0.4700 0.5100 17,800 +0.02(+4.10%)
Jun 25, 2009 0.4800 0.4899 0.4800 0.4899 1,534 +0.01(+2.06%)
Jun 24, 2009 0.4801 0.4801 0.4800 0.4800 2,999 -0.02(-4.00%)
Jun 23, 2009 0.4900 0.5000 0.4900 0.5000 925 +0.01(+2.04%)
Jun 22, 2009 0.5000 0.5100 0.4800 0.4900 13,100 +0.01(+2.08%)
Jun 19, 2009 0.5000 0.5500 0.4800 0.4800 23,196 -0.04(-7.69%)
Jun 18, 2009 0.5200 0.5200 0.5200 0.5200 300 +0.02(+4.00%)
Jun 17, 2009 0.5000 0.5200 0.5000 0.5000 12,715 +0.00(+0.00%)
Jun 16, 2009 0.5000 0.5026 0.5000 0.5000 3,568 +0.00(+0.08%)
Jun 15, 2009 0.5200 0.5200 0.4800 0.4996 29,239 -0.01(-2.04%)
Jun 12, 2009 0.4800 0.5100 0.4800 0.5100 16,831 +0.00(+0.00%)
Jun 11, 2009 0.5000 0.5118 0.4820 0.5100 5,301 +0.01(+2.00%)
Jun 10, 2009 0.4900 0.5000 0.4900 0.5000 20,100 +0.01(+2.04%)
Jun 09, 2009 0.4820 0.4900 0.4800 0.4900 7,300 +0.01(+2.08%)
Jun 08, 2009 0.4700 0.5000 0.4700 0.4800 9,931 -0.02(-4.00%)
Jun 05, 2009 0.4700 0.5100 0.4700 0.5000 35,912 +0.03(+6.38%)
Jun 04, 2009 0.5400 0.5491 0.4700 0.4700 37,779 -0.05(-9.62%)
Jun 03, 2009 0.5600 0.5700 0.5200 0.5200 13,467 -0.03(-5.45%)
Jun 02, 2009 0.5600 0.5600 0.5000 0.5500 8,792 +0.00(+0.00%)
Jun 01, 2009 0.5590 0.5590 0.5100 0.5500 17,136 -0.01(-1.79%)
May 29, 2009 0.4700 0.5700 0.4700 0.5600 50,755 +0.09(+18.14%)
May 28, 2009 0.4700 0.5200 0.4700 0.4740 13,906 -0.01(-1.23%)
May 27, 2009 0.4400 0.4800 0.4400 0.4799 5,970 -0.03(-6.21%)
May 26, 2009 0.5500 0.5500 0.4700 0.5117 7,843 +0.02(+4.43%)
May 22, 2009 0.4900 0.5200 0.4500 0.4900 44,018 +0.00(+0.00%)
May 21, 2009 0.5100 0.5100 0.4700 0.4900 17,812 -0.08(-14.04%)
May 20, 2009 0.4700 0.6000 0.4700 0.5700 60,211 +0.07(+15.13%)
May 19, 2009 0.4600 0.5000 0.4600 0.4951 5,700 +0.03(+5.34%)
May 18, 2009 0.4400 0.5000 0.4400 0.4700 30,500 -0.02(-4.47%)
May 15, 2009 0.5400 0.5500 0.4920 0.4920 14,155 -0.05(-8.89%)
May 14, 2009 0.5000 0.5400 0.4800 0.5400 7,510 +0.04(+8.00%)
May 13, 2009 0.5300 0.5301 0.5000 0.5000 46,444 -0.02(-3.85%)
May 12, 2009 0.5500 0.5500 0.5000 0.5200 7,800 -0.03(-5.45%)
May 11, 2009 0.4701 0.5500 0.4700 0.5500 36,200 +0.08(+16.53%)
May 08, 2009 0.4500 0.5500 0.4500 0.4720 48,355 +0.02(+4.89%)
May 07, 2009 0.4400 0.4500 0.4400 0.4500 24,700 +0.01(+2.27%)
May 06, 2009 0.4760 0.4760 0.4200 0.4400 49,942 -0.03(-6.38%)
May 05, 2009 0.5000 0.5000 0.4501 0.4700 30,167 -0.05(-9.67%)
May 04, 2009 0.5300 0.5500 0.5000 0.5203 27,682 +0.05(+10.70%)
May 01, 2009 0.4600 0.4800 0.4600 0.4700 8,187 +0.05(+11.90%)
Apr 30, 2009 0.4000 0.5000 0.4000 0.4200 36,875 +0.03(+7.69%)
Apr 29, 2009 0.3600 0.3900 0.3600 0.3900 10,036 +0.01(+3.17%)
Apr 28, 2009 0.3700 0.3800 0.3700 0.3780 19,900 +0.02(+5.00%)
Apr 27, 2009 0.3300 0.3800 0.3300 0.3600 15,827 -0.04(-10.00%)
Apr 24, 2009 0.3510 0.4100 0.3510 0.4000 1,525 -0.01(-2.44%)
Apr 23, 2009 0.4300 0.4300 0.4000 0.4100 2,200 -0.01(-2.38%)
Apr 22, 2009 0.3420 0.4500 0.3420 0.4200 17,925 +0.06(+16.63%)
Apr 21, 2009 0.3500 0.3601 0.3401 0.3601 1,650 -0.02(-5.26%)
Apr 20, 2009 0.4001 0.4001 0.3800 0.3801 1,855 -0.02(-4.98%)
Apr 17, 2009 0.4300 0.4800 0.4000 0.4000 17,000 -0.01(-1.23%)
Apr 16, 2009 0.3900 0.4050 0.3700 0.4050 24,529 +0.04(+9.46%)
Apr 15, 2009 0.3600 0.3800 0.3500 0.3700 6,800 +0.02(+5.71%)
Apr 14, 2009 0.3000 0.3500 0.3000 0.3500 20,025 +0.01(+2.64%)
Apr 13, 2009 0.3200 0.3410 0.3200 0.3410 5,932 +0.01(+3.33%)
Apr 09, 2009 0.3200 0.3400 0.3200 0.3300 1,800 +0.01(+3.13%)
Apr 08, 2009 0.3300 0.3500 0.2900 0.3200 11,746 -0.06(-15.79%)
Apr 07, 2009 0.3800 0.3900 0.3800 0.3800 5,500 +0.00(+0.00%)
Apr 06, 2009 0.3999 0.3999 0.3800 0.3800 5,300 -0.01(-2.59%)
Apr 03, 2009 0.3900 0.3901 0.3900 0.3901 3,400 +0.03(+8.36%)
Apr 02, 2009 0.3400 0.3700 0.3201 0.3600 3,600 -0.03(-7.69%)
Apr 01, 2009 0.3600 0.4000 0.3400 0.3900 38,507 +0.04(+11.43%)
Mar 31, 2009 0.3100 0.3500 0.3100 0.3500 26,331 +0.03(+9.37%)
Mar 30, 2009 0.3500 0.3500 0.3000 0.3200 17,500 +0.02(+6.67%)
Mar 26, 2009 0.3200 0.5100 0.3000 0.3000 15,100 +0.01(+3.45%)
Mar 25, 2009 0.3000 0.3200 0.2900 0.2900 16,350 -0.02(-6.45%)
Mar 24, 2009 0.3000 0.3400 0.3000 0.3100 843 +0.00(+0.00%)
Mar 23, 2009 0.3500 0.3500 0.3100 0.3100 9,931 +0.03(+10.71%)
Mar 20, 2009 0.2806 0.2900 0.2800 0.2800 4,388 -0.01(-3.45%)
Mar 19, 2009 0.2600 0.2999 0.2600 0.2900 41,579 +0.02(+7.41%)
Mar 18, 2009 0.2701 0.2800 0.2700 0.2700 49,126 +0.00(+0.00%)
Mar 17, 2009 0.2701 0.3001 0.2700 0.2700 16,080 -0.03(-9.97%)
Mar 16, 2009 0.3000 0.3000 0.2700 0.2999 11,159 +0.01(+3.41%)
Mar 13, 2009 0.2712 0.2900 0.2602 0.2900 1,150 +0.03(+11.54%)
Mar 12, 2009 0.2800 0.3200 0.2600 0.2600 7,166 -0.02(-7.14%)
Mar 11, 2009 0.2600 0.2800 0.2600 0.2800 200 +0.02(+7.69%)
Mar 10, 2009 0.2800 0.2900 0.2500 0.2600 16,000 +0.00(+0.00%)
Mar 09, 2009 0.2620 0.2900 0.2600 0.2600 19,531 +0.00(+0.04%)
Mar 06, 2009 0.2500 0.2825 0.2500 0.2599 7,500 -0.02(-7.18%)
Mar 05, 2009 0.2700 0.3000 0.2700 0.2800 48,970 -0.02(-6.67%)
Mar 04, 2009 0.3000 0.3100 0.3000 0.3000 7,995 -0.07(-18.92%)
Mar 02, 2009 0.3899 0.5500 0.3600 0.3700 17,220 -0.04(-9.76%)
Feb 25, 2009 0.4100 0.4100 0.4100 0.4100 0 +0.00(+0.00%)
Feb 24, 2009 0.3964 0.4100 0.3700 0.4100 1,879 +0.04(+10.81%)
Feb 23, 2009 0.4000 0.4200 0.3700 0.3700 23,325 -0.06(-14.43%)
Feb 20, 2009 0.4500 0.4899 0.4300 0.4324 8,775 -0.03(-6.00%)
Feb 19, 2009 0.4700 0.5000 0.4500 0.4600 12,881 -0.01(-2.13%)
Feb 18, 2009 0.4500 0.4701 0.4100 0.4700 39,915 +0.00(+0.00%)
Feb 17, 2009 0.4500 0.4800 0.4500 0.4700 89,230 -0.00(-0.42%)
Feb 13, 2009 0.4800 0.4800 0.4500 0.4720 73,489 +0.06(+15.15%)
Feb 12, 2009 0.4000 0.4099 0.3700 0.4099 159,714 +0.04(+10.78%)
Feb 11, 2009 0.4000 0.4000 0.3500 0.3700 85,084 +0.05(+14.55%)
Feb 10, 2009 0.3500 0.3500 0.3230 0.3230 3,415 -0.02(-5.00%)
Feb 09, 2009 0.3600 0.3600 0.3301 0.3400 11,600 -0.01(-2.88%)
Feb 06, 2009 0.3400 0.3999 0.3400 0.3501 40,315 +0.01(+2.97%)
Feb 05, 2009 0.2600 0.3400 0.2600 0.3400 5,631 +0.07(+25.93%)
Feb 04, 2009 0.3000 0.3000 0.2700 0.2700 5,304 +0.00(+0.00%)
Feb 03, 2009 0.2800 0.2800 0.2700 0.2700 300 -0.04(-12.90%)
Feb 02, 2009 0.2701 0.3100 0.2600 0.3100 11,896 +0.05(+19.23%)
Jan 30, 2009 0.2600 0.2800 0.2600 0.2600 1,109 -0.02(-5.52%)
Jan 29, 2009 0.2300 0.3200 0.2300 0.2752 22,999 -0.03(-11.23%)
Jan 28, 2009 0.2797 0.3100 0.2500 0.3100 29,606 +0.07(+29.17%)
Jan 27, 2009 0.2400 0.2600 0.2400 0.2400 1,400 -0.00(-0.83%)
Jan 26, 2009 0.2254 0.2597 0.2200 0.2420 2,952 -0.02(-6.92%)
Jan 23, 2009 0.2500 0.2600 0.2380 0.2600 2,652 +0.04(+18.18%)
Jan 22, 2009 0.2300 0.3000 0.2200 0.2200 49,925 -0.01(-4.35%)
Jan 21, 2009 0.2499 0.2500 0.2200 0.2300 28,600 +0.03(+12.20%)
Jan 20, 2009 0.2050 0.2400 0.2030 0.2050 12,343 -0.01(-2.38%)
Jan 16, 2009 0.2100 0.2400 0.2100 0.2100 10,530 -0.01(-4.55%)
Jan 15, 2009 0.2200 0.2302 0.2100 0.2200 13,579 -0.01(-4.35%)
Jan 14, 2009 0.2500 0.2500 0.2300 0.2300 14,525 -0.03(-11.54%)
Jan 13, 2009 0.2500 0.2600 0.2500 0.2600 5,900 +0.01(+4.00%)
Jan 12, 2009 0.2600 0.2600 0.2500 0.2500 12,441 -0.01(-3.85%)
Jan 09, 2009 0.2650 0.2650 0.2290 0.2600 4,933 +0.00(+0.00%)
Jan 08, 2009 0.2500 0.2600 0.2100 0.2600 64,224 +0.03(+13.04%)
Jan 07, 2009 0.2500 0.2540 0.2000 0.2300 6,125 -0.04(-13.21%)
Jan 06, 2009 0.2600 0.2650 0.2580 0.2650 18,868 +0.02(+6.00%)
Jan 05, 2009 0.2600 0.2650 0.2201 0.2500 15,100 -0.01(-3.85%)
Jan 02, 2009 0.2300 0.2650 0.2300 0.2600 11,284 +0.06(+30.00%)
Dec 31, 2008 0.2020 0.2300 0.2000 0.2000 83,637 -0.01(-4.76%)
Dec 30, 2008 0.2020 0.2300 0.2020 0.2100 63,513 +0.00(+0.00%)
Dec 29, 2008 0.2200 0.2330 0.2100 0.2100 39,660 -0.01(-4.55%)
Dec 26, 2008 0.2050 0.2400 0.2050 0.2200 31,247 +0.01(+4.71%)
Dec 24, 2008 0.2200 0.2299 0.2101 0.2101 18,779 -0.02(-8.65%)
Dec 23, 2008 0.2200 0.2400 0.2200 0.2300 21,908 +0.00(+0.22%)
Dec 22, 2008 0.2200 0.2400 0.2100 0.2295 65,237 +0.02(+8.10%)
Dec 19, 2008 0.2400 0.2597 0.2101 0.2123 17,763 -0.01(-5.64%)
Dec 18, 2008 0.2100 0.2600 0.2100 0.2250 21,503 -0.02(-10.00%)
Dec 17, 2008 0.2497 0.2600 0.2200 0.2500 47,402 +0.02(+8.70%)
Dec 16, 2008 0.2200 0.2400 0.2100 0.2300 54,946 +0.00(+0.00%)
Dec 15, 2008 0.2100 0.2300 0.2100 0.2300 19,969 -0.02(-8.00%)
Dec 12, 2008 0.2200 0.2690 0.2100 0.2500 14,510 +0.00(+0.00%)
Dec 11, 2008 0.2100 0.2700 0.2100 0.2500 25,375 +0.04(+18.93%)
Dec 10, 2008 0.2198 0.2390 0.2100 0.2102 50,671 +0.01(+5.10%)
Dec 09, 2008 0.2400 0.2422 0.1800 0.2000 208,257 -0.04(-16.67%)
Dec 08, 2008 0.2100 0.2849 0.2100 0.2400 794,870 -0.01(-4.00%)
Dec 05, 2008 0.2500 0.2500 0.2400 0.2500 10,225 +0.00(+0.00%)
Dec 04, 2008 0.2500 0.2800 0.2500 0.2500 4,050 +0.04(+19.05%)
Dec 03, 2008 0.2500 0.2899 0.2100 0.2100 24,690 -0.05(-19.23%)
Dec 02, 2008 0.2899 0.2899 0.2500 0.2600 7,600 +0.00(+0.00%)
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.