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

United Rentals (NY: URI )

616.21 -11.62 (-1.85%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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 (%)
Dec 31, 2010 22.28 22.61 22.25 22.32 621,832 +0.00(+0.00%)
Dec 30, 2010 22.23 22.56 22.18 22.32 579,396 +0.03(+0.13%)
Dec 29, 2010 22.31 22.56 22.13 22.29 819,170 +0.01(+0.04%)
Dec 28, 2010 22.31 22.34 21.95 22.29 895,202 -0.01(-0.04%)
Dec 27, 2010 22.18 22.40 21.94 22.29 552,132 -0.03(-0.13%)
Dec 23, 2010 22.35 22.48 22.06 22.32 820,750 +0.10(+0.44%)
Dec 22, 2010 22.48 22.63 21.90 22.23 1,056,086 -0.18(-0.79%)
Dec 21, 2010 21.25 22.52 21.18 22.40 1,172,822 +0.56(+2.56%)
Dec 20, 2010 21.87 21.95 21.52 21.84 790,838 +0.10(+0.45%)
Dec 17, 2010 22.15 22.15 21.59 21.75 1,297,250 -0.33(-1.51%)
Dec 16, 2010 21.55 22.25 21.46 22.08 1,359,534 +0.54(+2.51%)
Dec 15, 2010 22.04 22.30 21.23 21.54 1,520,839 -0.50(-2.27%)
Dec 14, 2010 22.46 22.69 21.97 22.04 1,274,926 -0.20(-0.88%)
Dec 13, 2010 23.16 23.21 22.15 22.24 1,705,861 -0.83(-3.62%)
Dec 10, 2010 22.79 23.25 22.58 23.07 1,373,800 +0.42(+1.86%)
Dec 09, 2010 22.52 22.96 22.25 22.65 3,009,848 +0.41(+1.85%)
Dec 08, 2010 21.63 22.69 21.45 22.24 2,699,503 +1.03(+4.86%)
Dec 07, 2010 21.59 21.88 21.06 21.21 2,610,993 +0.32(+1.55%)
Dec 06, 2010 20.82 21.38 20.81 20.88 971,544 -0.13(-0.61%)
Dec 03, 2010 20.23 21.13 20.16 21.01 1,232,251 +0.60(+2.93%)
Dec 02, 2010 19.93 20.53 19.88 20.41 1,481,704 +0.57(+2.87%)
Dec 01, 2010 19.76 20.02 19.44 19.84 1,176,098 +0.59(+3.06%)
Nov 30, 2010 19.48 19.71 19.03 19.25 1,194,433 -0.56(-2.82%)
Nov 29, 2010 20.00 20.19 19.48 19.81 900,184 -0.35(-1.75%)
Nov 26, 2010 19.76 20.30 19.68 20.17 366,224 -0.07(-0.34%)
Nov 24, 2010 19.68 20.23 20.23 20.23 999,029 +0.77(+3.93%)
Nov 23, 2010 19.16 19.64 19.07 19.47 1,657,583 -0.07(-0.35%)
Nov 22, 2010 19.31 19.60 19.13 19.54 942,911 +0.04(+0.20%)
Nov 19, 2010 19.36 19.69 19.27 19.50 757,862 +0.03(+0.15%)
Nov 18, 2010 19.77 19.90 19.46 19.47 1,355,964 +0.25(+1.28%)
Nov 17, 2010 18.69 19.39 18.69 19.22 1,579,129 +0.52(+2.78%)
Nov 16, 2010 19.44 19.44 18.50 18.70 2,293,833 -0.71(-3.64%)
Nov 15, 2010 19.52 20.07 19.38 19.41 1,990,196 +0.14(+0.71%)
Nov 12, 2010 19.66 20.14 18.88 19.27 3,154,873 -0.57(-2.87%)
Nov 11, 2010 19.58 19.96 19.21 19.84 1,680,837 -0.16(-0.79%)
Nov 10, 2010 19.75 20.02 19.34 20.00 911,755 +0.20(+0.99%)
Nov 09, 2010 20.11 20.36 19.63 19.80 1,336,294 -0.16(-0.79%)
Nov 08, 2010 19.51 20.00 19.44 19.96 967,904 +0.27(+1.40%)
Nov 05, 2010 19.67 19.92 19.43 19.68 1,312,630 +0.06(+0.33%)
Nov 04, 2010 19.33 19.75 19.20 19.62 1,465,408 +0.62(+3.28%)
Nov 03, 2010 19.04 19.18 18.71 19.00 1,206,941 -0.01(-0.05%)
Nov 02, 2010 18.91 19.18 18.74 19.01 1,414,899 +0.42(+2.27%)
Nov 01, 2010 18.62 18.90 18.37 18.59 1,640,067 +0.15(+0.80%)
Oct 29, 2010 18.09 18.51 17.96 18.44 742,409 +0.28(+1.57%)
Oct 28, 2010 18.70 18.78 18.11 18.15 1,949,659 -0.36(-1.96%)
Oct 27, 2010 18.17 18.59 17.93 18.52 1,441,086 +0.01(+0.05%)
Oct 25, 2010 18.26 18.67 18.17 18.51 3,166,409 +0.38(+2.11%)
Oct 22, 2010 17.99 18.18 17.42 18.12 2,711,345 +0.15(+0.82%)
Oct 21, 2010 17.57 18.34 17.36 17.98 6,409,525 +0.71(+4.09%)
Oct 20, 2010 16.91 17.66 16.44 17.27 9,142,143 +1.57(+10.00%)
Oct 19, 2010 16.05 16.07 15.49 15.70 2,500,769 -0.65(-3.96%)
Oct 18, 2010 15.98 16.44 15.82 16.35 1,536,218 +0.37(+2.33%)
Oct 15, 2010 16.53 16.63 15.82 15.98 1,634,182 -0.18(-1.09%)
Oct 14, 2010 16.16 16.18 15.62 16.15 1,508,292 +0.02(+0.12%)
Oct 13, 2010 15.97 16.40 15.82 16.13 3,600,451 +0.36(+2.30%)
Oct 12, 2010 14.91 15.96 14.91 15.77 6,456,846 +1.00(+6.78%)
Oct 11, 2010 14.54 15.01 14.42 14.77 2,734,936 +0.27(+1.83%)
Oct 08, 2010 14.50 14.99 14.41 14.50 2,960,123 -0.11(-0.74%)
Oct 07, 2010 14.55 14.71 14.22 14.61 1,218 +0.20(+1.36%)
Oct 06, 2010 14.61 14.77 14.21 14.42 2,295,690 -0.18(-1.21%)
Oct 05, 2010 14.50 14.71 14.32 14.59 2,688,533 +0.33(+2.34%)
Oct 04, 2010 14.63 14.73 14.19 14.26 1,765,994 -0.41(-2.81%)
Oct 01, 2010 14.67 14.82 14.30 14.67 1,404,936 +0.10(+0.72%)
Sep 30, 2010 14.56 15.12 14.21 14.57 13,249 +0.05(+0.36%)
Sep 29, 2010 14.46 14.62 14.18 14.51 1,421,666 -0.01(-0.07%)
Sep 28, 2010 14.36 14.54 14.02 14.52 574 +0.17(+1.16%)
Sep 27, 2010 14.28 14.47 14.15 14.36 1,808,958 +0.11(+0.76%)
Sep 24, 2010 14.08 14.26 14.07 14.25 2,231,994 +0.45(+3.27%)
Sep 23, 2010 13.87 14.26 13.66 13.80 2,790 -0.28(-2.02%)
Sep 22, 2010 14.00 14.35 13.98 14.08 1,232,946 -0.03(-0.21%)
Sep 21, 2010 14.23 14.62 14.07 14.11 1,690,206 -0.10(-0.69%)
Sep 20, 2010 13.83 14.25 13.68 14.21 1,280,847 +0.46(+3.35%)
Sep 17, 2010 13.75 14.01 13.45 13.75 1,369,647 +0.06(+0.43%)
Sep 15, 2010 13.65 13.77 13.43 13.69 732,427 -0.02(-0.14%)
Sep 14, 2010 13.47 13.81 13.26 13.71 1,326,339 +0.17(+1.23%)
Sep 13, 2010 13.52 13.79 13.46 13.54 1,590,782 +0.14(+1.02%)
Sep 10, 2010 12.89 13.51 12.85 13.40 1,099,635 +0.54(+4.20%)
Sep 09, 2010 13.10 13.27 12.82 12.86 740,421 +0.05(+0.38%)
Sep 08, 2010 12.42 12.92 12.35 12.82 101 +0.41(+3.32%)
Sep 07, 2010 12.57 12.67 12.36 12.40 1,940 -0.28(-2.24%)
Sep 03, 2010 12.51 12.84 12.46 12.69 1,655,349 +0.53(+4.36%)
Sep 02, 2010 11.70 12.23 11.60 12.16 1,280 +0.45(+3.86%)
Sep 01, 2010 11.27 11.73 11.09 11.71 2,059,184 +0.67(+6.04%)
Aug 31, 2010 11.03 11.22 10.69 11.04 3,057 +0.02(+0.18%)
Aug 30, 2010 11.48 11.55 11.01 11.02 1,047,638 -0.60(-5.15%)
Aug 27, 2010 11.62 11.67 10.83 11.62 966,853 +0.48(+4.32%)
Aug 26, 2010 11.31 11.67 11.05 11.14 1,359 -0.15(-1.30%)
Aug 25, 2010 11.20 11.36 10.90 11.28 1,346 -0.11(-0.95%)
Aug 24, 2010 11.46 11.60 11.12 11.39 5,467 -0.31(-2.68%)
Aug 23, 2010 12.36 12.49 11.67 11.71 1,567,699 -0.47(-3.87%)
Aug 20, 2010 12.45 12.64 12.12 12.18 1,139,465 -0.38(-3.05%)
Aug 19, 2010 12.61 12.64 12.32 12.56 2,034 -0.15(-1.16%)
Aug 18, 2010 12.31 12.84 12.10 12.71 21,011 +0.32(+2.62%)
Aug 17, 2010 12.22 12.65 12.13 12.38 3,244 +0.35(+2.94%)
Aug 16, 2010 11.64 12.12 11.59 12.03 911,697 +0.23(+1.91%)
Aug 13, 2010 11.80 11.94 11.71 11.80 727,373 -0.06(-0.50%)
Aug 12, 2010 11.71 11.89 11.47 11.86 3,480,765 -0.17(-1.39%)
Aug 11, 2010 12.53 12.54 11.93 12.03 1,824,147 -0.93(-7.19%)
Aug 10, 2010 13.21 13.37 12.65 12.96 2,512 -0.51(-3.79%)
Aug 09, 2010 13.32 13.50 13.18 13.47 737,242 +0.26(+1.93%)
Aug 06, 2010 13.22 13.42 12.66 13.22 1,335,434 +0.06(+0.45%)
Aug 05, 2010 13.43 13.43 13.03 13.16 1,337,731 -0.47(-3.46%)
Aug 04, 2010 13.15 13.72 13.14 13.63 1,717,516 +0.48(+3.66%)
Aug 03, 2010 12.95 13.36 12.82 13.15 1,806,718 +0.03(+0.22%)
Aug 02, 2010 13.27 13.44 12.94 13.12 1,405,994 +0.19(+1.44%)
Jul 30, 2010 12.93 13.13 12.49 12.93 1,366,910 +0.07(+0.53%)
Jul 29, 2010 12.73 13.18 12.51 12.86 2,328,605 +0.34(+2.74%)
Jul 28, 2010 12.83 12.98 12.45 12.52 2,396,394 -0.33(-2.60%)
Jul 27, 2010 13.18 13.32 12.62 12.85 1,831,858 -0.12(-0.91%)
Jul 26, 2010 12.54 13.41 12.47 12.97 2,612,074 +0.36(+2.88%)
Jul 23, 2010 12.17 12.66 12.16 12.61 2,524,259 +0.34(+2.80%)
Jul 22, 2010 11.64 12.55 11.64 12.27 4,433,572 +0.64(+5.49%)
Jul 21, 2010 11.71 12.08 11.31 11.63 11,147,535 +1.26(+12.11%)
Jul 20, 2010 9.960 10.41 9.862 10.37 7,337 +0.17(+1.63%)
Jul 19, 2010 10.12 10.21 9.872 10.21 2,433,653 +0.15(+1.46%)
Jul 16, 2010 10.06 10.30 9.940 10.06 2,583,642 -0.31(-3.03%)
Jul 15, 2010 10.22 10.41 9.950 10.37 2,187,210 +0.14(+1.34%)
Jul 14, 2010 9.823 10.26 9.823 10.23 1,976,820 +0.26(+2.56%)
Jul 13, 2010 9.980 10.11 9.533 9.980 5,335 +0.65(+6.94%)
Jul 12, 2010 9.342 9.528 9.097 9.332 957,115 -0.08(-0.83%)
Jul 09, 2010 9.411 9.656 9.038 9.411 2,321,932 +0.48(+5.38%)
Jul 08, 2010 8.930 8.949 8.704 8.930 1,186,624 +0.26(+3.06%)
Jul 07, 2010 8.665 8.758 8.066 8.665 1,584,472 +0.53(+6.51%)
Jul 06, 2010 8.586 8.704 8.047 8.135 1,250 -0.24(-2.81%)
Jul 02, 2010 8.370 8.822 8.272 8.370 1,529,116 -0.31(-3.62%)
Jul 01, 2010 9.146 9.175 8.390 8.684 3,032,482 -0.46(-5.04%)
Jun 30, 2010 9.146 9.568 9.106 9.146 4,563 -0.19(-2.00%)
Jun 29, 2010 10.04 10.05 9.214 9.332 3,239,376 -1.15(-10.95%)
Jun 25, 2010 10.48 10.56 9.940 10.48 2,583,775 +0.22(+2.10%)
Jun 24, 2010 10.26 10.74 10.23 10.26 319 -0.51(-4.74%)
Jun 23, 2010 11.34 11.34 10.63 10.77 2,319,899 -0.53(-4.69%)
Jun 22, 2010 11.30 12.16 11.23 11.30 1,570 -0.70(-5.81%)
Jun 21, 2010 12.51 12.83 11.86 12.00 951,298 -0.25(-2.00%)
Jun 18, 2010 12.25 12.53 11.70 12.25 1,198,679 -0.04(-0.32%)
Jun 17, 2010 12.29 12.46 11.94 12.29 827,828 -0.11(-0.87%)
Jun 16, 2010 12.27 12.50 12.07 12.39 1,224,907 +0.02(+0.16%)
Jun 15, 2010 12.37 12.41 11.69 12.37 2,730 +0.77(+6.59%)
Jun 14, 2010 11.71 11.99 11.54 11.61 1,087,969 +0.13(+1.11%)
Jun 11, 2010 10.91 11.48 10.79 11.48 2,511,940 +0.29(+2.63%)
Jun 10, 2010 11.19 11.25 10.93 11.19 2,536 +0.42(+3.92%)
Jun 09, 2010 10.71 11.41 10.67 10.76 3,402,349 +0.14(+1.29%)
Jun 08, 2010 11.04 11.20 10.57 10.63 1,645,927 -0.33(-3.04%)
Jun 07, 2010 11.44 11.58 10.87 10.96 1,619,622 -0.47(-4.12%)
Jun 04, 2010 11.43 12.10 11.42 11.43 1,600,018 -0.88(-7.17%)
Jun 03, 2010 12.32 12.46 12.06 12.32 751,952 -0.07(-0.55%)
Jun 02, 2010 12.38 12.38 12.00 12.38 1,089,732 +0.40(+3.36%)
Jun 01, 2010 11.98 12.39 11.48 11.98 2,214 +0.06(+0.49%)
May 28, 2010 11.92 12.37 11.85 11.92 1,436,238 -0.26(-2.10%)
May 27, 2010 11.82 12.18 11.63 12.18 1,252,569 +0.70(+6.07%)
May 26, 2010 11.48 11.94 11.29 11.48 2,221 +0.19(+1.65%)
May 25, 2010 11.13 11.29 10.68 11.29 2,363,258 -0.37(-3.20%)
May 24, 2010 11.55 12.05 11.55 11.67 1,630,704 +0.08(+0.68%)
May 21, 2010 11.19 11.98 10.99 11.59 2,077,121 +0.20(+1.72%)
May 20, 2010 11.46 11.76 11.39 11.39 3,070,445 -0.98(-7.93%)
May 19, 2010 13.18 13.18 12.14 12.37 2,090,416 -0.69(-5.26%)
May 18, 2010 13.25 13.58 12.92 13.06 1,492,803 -0.07(-0.52%)
May 17, 2010 13.40 13.66 12.68 13.13 1,160,153 -0.18(-1.33%)
May 14, 2010 13.31 13.86 13.02 13.31 1,563,703 -0.63(-4.51%)
May 13, 2010 13.75 14.28 13.65 13.93 1,583,718 +0.19(+1.36%)
May 12, 2010 13.26 14.02 13.26 13.75 2,127,315 +0.54(+4.09%)
May 11, 2010 13.47 13.64 13.16 13.21 1,773,557 +0.12(+0.90%)
May 10, 2010 12.85 13.17 12.82 13.09 1,828,822 +1.20(+10.07%)
May 07, 2010 12.36 12.51 11.77 11.89 2,915,235 -0.45(-3.66%)
May 06, 2010 12.88 13.35 11.16 12.34 1,858,973 -0.71(-5.41%)
May 05, 2010 13.23 13.54 12.89 13.05 2,750,653 -0.59(-4.32%)
May 04, 2010 14.00 14.00 13.44 13.64 2,441,340 -0.68(-4.73%)
May 03, 2010 14.21 14.42 14.04 14.32 1,430,430 +0.23(+1.60%)
Apr 30, 2010 14.17 14.51 14.06 14.09 2,805,298 -0.10(-0.69%)
Apr 29, 2010 13.08 14.42 13.08 14.19 5,073,454 +1.14(+8.72%)
Apr 28, 2010 13.10 13.57 12.87 13.05 1,862,228 +0.08(+0.61%)
Apr 27, 2010 13.49 13.69 12.88 12.97 3,991,505 -0.59(-4.34%)
Apr 26, 2010 12.84 13.68 12.84 13.56 3,213,458 +0.67(+5.18%)
Apr 23, 2010 12.26 13.10 12.19 12.89 3,976,959 +0.62(+5.04%)
Apr 22, 2010 10.45 12.37 10.25 12.28 7,051,932 +1.78(+16.92%)
Apr 21, 2010 10.55 10.56 10.15 10.50 1,918,124 -0.03(-0.28%)
Apr 20, 2010 10.57 10.73 10.34 10.53 2,149,907 +0.00(+0.00%)
Apr 19, 2010 10.33 10.60 10.33 10.53 1,334,603 +0.10(+0.94%)
Apr 16, 2010 10.66 10.81 10.33 10.43 1,331,553 -0.30(-2.83%)
Apr 15, 2010 10.51 10.84 10.51 10.74 2,400,838 +0.16(+1.48%)
Apr 14, 2010 10.30 10.64 10.22 10.58 1,536,744 +0.30(+2.96%)
Apr 13, 2010 10.03 10.34 9.931 10.27 1,816,920 +0.27(+2.65%)
Apr 12, 2010 10.18 10.25 9.970 10.01 2,023,585 -0.26(-2.49%)
Apr 09, 2010 9.646 10.28 9.577 10.26 3,765,128 +0.63(+6.52%)
Apr 08, 2010 9.509 9.675 9.214 9.636 2,080,168 -0.01(-0.10%)
Apr 07, 2010 9.469 9.813 9.469 9.646 1,788,268 +0.09(+0.92%)
Apr 06, 2010 9.381 9.612 9.303 9.558 2,127,650 +0.14(+1.46%)
Apr 05, 2010 9.126 9.460 9.087 9.420 1,299,580 +0.32(+3.56%)
Apr 01, 2010 9.332 9.097 9.097 9.097 1,469,500 -0.11(-1.17%)
Mar 31, 2010 9.195 9.440 8.998 9.204 1,767,595 -0.02(-0.21%)
Mar 30, 2010 8.881 9.263 8.851 9.224 3,309,184 +0.39(+4.44%)
Mar 29, 2010 8.341 8.930 8.253 8.832 2,429,501 +0.59(+7.14%)
Mar 26, 2010 8.213 8.488 8.154 8.243 708,313 -0.01(-0.12%)
Mar 25, 2010 8.361 8.537 8.253 8.253 1,047,400 -0.05(-0.59%)
Mar 24, 2010 8.194 8.331 8.096 8.302 1,124,421 +0.07(+0.83%)
Mar 23, 2010 7.850 8.253 7.850 8.233 1,046,628 +0.41(+5.27%)
Mar 22, 2010 7.733 7.997 7.683 7.821 895,737 +0.01(+0.13%)
Mar 19, 2010 8.017 8.125 7.791 7.811 852,112 -0.18(-2.21%)
Mar 18, 2010 8.096 8.145 7.958 7.988 404,141 -0.11(-1.33%)
Mar 17, 2010 8.096 8.174 8.017 8.096 578,684 +0.00(+0.00%)
Mar 16, 2010 8.135 8.154 8.017 8.096 337,103 +0.00(+0.00%)
Mar 15, 2010 8.076 8.125 8.066 8.096 726,602 -0.17(-2.02%)
Mar 12, 2010 8.321 8.341 8.105 8.262 538,760 -0.05(-0.59%)
Mar 11, 2010 8.135 8.361 7.958 8.311 567,385 -0.03(-0.35%)
Mar 10, 2010 8.223 8.478 8.135 8.341 1,273,259 +0.11(+1.31%)
Mar 09, 2010 7.958 8.331 7.958 8.233 957,194 +0.21(+2.57%)
Mar 08, 2010 8.135 8.194 7.958 8.027 645,588 -0.10(-1.21%)
Mar 05, 2010 7.850 8.154 7.772 8.125 1,447,662 +0.40(+5.21%)
Mar 04, 2010 7.585 7.782 7.536 7.723 727,521 +0.11(+1.42%)
Mar 03, 2010 7.890 8.037 7.526 7.615 1,657,975 -0.26(-3.24%)
Mar 02, 2010 7.713 7.997 7.654 7.870 2,389,959 +0.22(+2.82%)
Mar 01, 2010 7.428 7.821 7.421 7.654 1,917,600 +0.25(+3.31%)
Feb 26, 2010 7.134 7.458 7.075 7.409 1,184,423 +0.26(+3.71%)
Feb 25, 2010 7.095 7.183 6.898 7.144 1,392,564 -0.08(-1.09%)
Feb 24, 2010 7.163 7.320 7.114 7.222 1,596,049 +0.07(+0.96%)
Feb 23, 2010 7.301 7.330 7.100 7.154 1,010,063 -0.15(-2.02%)
Feb 22, 2010 6.957 7.320 6.859 7.301 2,249,666 +0.40(+5.83%)
Feb 19, 2010 6.830 6.928 6.741 6.898 2,817,847 +0.01(+0.14%)
Feb 18, 2010 7.006 7.036 6.800 6.889 1,197,488 -0.14(-1.96%)
Feb 17, 2010 7.016 7.075 6.889 7.026 1,000,334 +0.02(+0.28%)
Feb 16, 2010 7.006 7.065 6.898 7.006 1,099,243 +0.07(+0.99%)
Feb 12, 2010 6.898 6.938 6.938 6.938 1,690,332 -0.01(-0.14%)
Feb 11, 2010 7.114 7.163 6.898 6.948 2,503,031 -0.20(-2.75%)
Feb 10, 2010 7.360 7.458 7.046 7.144 1,780,606 -0.26(-3.45%)
Feb 09, 2010 7.399 7.664 7.203 7.399 1,865,833 +0.24(+3.29%)
Feb 08, 2010 7.242 7.389 7.114 7.163 2,522,837 -0.08(-1.08%)
Feb 05, 2010 7.193 7.291 6.997 7.242 3,030,393 +0.00(+0.00%)
Feb 04, 2010 8.027 8.047 7.154 7.242 4,299,476 -0.91(-11.19%)
Feb 03, 2010 8.262 8.341 7.997 8.154 1,512,261 -0.15(-1.77%)
Feb 02, 2010 8.213 8.449 8.096 8.302 1,973,888 +0.11(+1.38%)
Feb 01, 2010 7.909 8.282 7.899 8.189 1,493,555 +0.33(+4.18%)
Jan 29, 2010 8.145 8.272 7.860 7.860 1,759,958 -0.31(-3.84%)
Jan 28, 2010 8.184 8.282 8.027 8.174 2,399,149 -0.01(-0.12%)
Jan 27, 2010 8.331 8.347 8.105 8.184 2,449,684 -0.16(-1.88%)
Jan 26, 2010 8.429 8.606 8.272 8.341 1,025,026 -0.12(-1.39%)
Jan 25, 2010 8.400 8.586 8.204 8.459 3,660,562 +0.13(+1.53%)
Jan 22, 2010 8.567 8.704 8.292 8.331 4,240,145 -0.30(-3.52%)
Jan 21, 2010 9.106 9.106 8.567 8.635 2,536,780 -0.44(-4.86%)
Jan 20, 2010 9.028 9.106 8.832 9.077 1,493,570 -0.03(-0.32%)
Jan 19, 2010 9.018 9.150 8.930 9.106 1,966,087 +0.14(+1.53%)
Jan 15, 2010 8.861 8.969 8.969 8.969 1,715,096 +0.16(+1.78%)
Jan 14, 2010 8.802 8.832 8.704 8.812 1,122,955 +0.02(+0.22%)
Jan 13, 2010 8.989 9.038 8.684 8.792 3,713,913 -0.18(-1.97%)
Jan 12, 2010 9.126 9.146 8.797 8.969 1,698,322 -0.16(-1.72%)
Jan 11, 2010 9.430 9.469 9.116 9.126 1,600,710 -0.27(-2.92%)
Jan 08, 2010 9.597 9.666 9.342 9.401 1,425,630 -0.22(-2.24%)
Jan 07, 2010 9.685 9.793 9.548 9.617 2,091,851 -0.13(-1.31%)
Jan 06, 2010 9.715 9.783 9.509 9.744 1,093,322 +0.00(+0.00%)
Jan 05, 2010 9.852 9.852 9.617 9.744 1,487,028 -0.11(-1.10%)
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.