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 (%)
Mar 31, 2011 5.026 5.089 4.998 5.068 12,419,120 +0.02(+0.41%)
Mar 30, 2011 5.047 5.047 5.047 5.047 20,450,416 +0.06(+1.12%)
Mar 29, 2011 4.970 5.019 4.963 4.991 7,148,377 +0.01(+0.14%)
Mar 28, 2011 5.012 5.033 4.970 4.984 8,863,573 -0.03(-0.56%)
Mar 25, 2011 4.970 5.019 4.956 5.012 11,049,121 +0.03(+0.70%)
Mar 24, 2011 5.033 5.033 4.942 4.977 12,705,632 -0.03(-0.56%)
Mar 23, 2011 5.061 5.082 4.942 5.005 18,395,078 -0.09(-1.78%)
Mar 22, 2011 5.033 5.110 5.026 5.096 20,754,078 +0.03(+0.69%)
Mar 21, 2011 5.009 5.063 4.998 5.061 18,685,680 +0.10(+2.11%)
Mar 18, 2011 5.221 5.235 4.928 4.956 62,373,972 -0.17(-3.40%)
Mar 17, 2011 5.117 5.145 5.040 5.131 17,375,002 +0.10(+2.08%)
Mar 16, 2011 5.117 5.152 5.012 5.026 19,687,536 -0.08(-1.64%)
Mar 15, 2011 5.061 5.152 5.047 5.110 19,326,574 -0.03(-0.68%)
Mar 14, 2011 5.138 5.179 5.040 5.145 17,445,644 -0.07(-1.34%)
Mar 11, 2011 5.089 5.242 5.075 5.214 17,610,456 +0.10(+1.91%)
Mar 10, 2011 5.277 5.312 5.117 5.117 21,776,314 -0.27(-5.05%)
Mar 09, 2011 5.403 5.444 5.305 5.389 29,833,784 +0.06(+1.18%)
Mar 08, 2011 5.179 5.361 5.179 5.326 14,778,786 +0.16(+3.10%)
Mar 07, 2011 5.228 5.284 5.124 5.166 18,555,000 -0.05(-0.94%)
Mar 04, 2011 5.319 5.326 5.145 5.214 18,500,870 -0.13(-2.35%)
Mar 03, 2011 5.249 5.368 5.249 5.340 19,302,060 +0.13(+2.54%)
Mar 02, 2011 5.172 5.270 5.159 5.207 15,613,077 +0.03(+0.54%)
Mar 01, 2011 5.305 5.319 5.172 5.179 21,669,830 -0.15(-2.75%)
Feb 28, 2011 5.319 5.326 5.235 5.326 14,191,364 +0.06(+1.06%)
Feb 25, 2011 5.200 5.305 5.200 5.270 13,306,533 +0.10(+2.02%)
Feb 24, 2011 5.089 5.186 5.054 5.166 17,976,604 +0.02(+0.41%)
Feb 23, 2011 5.145 5.277 5.040 5.145 20,984,924 +0.00(+0.00%)
Feb 22, 2011 5.326 5.369 5.131 5.145 24,768,526 -0.29(-5.26%)
Feb 18, 2011 5.347 5.451 5.333 5.430 18,333,210 +0.06(+1.17%)
Feb 17, 2011 5.396 5.416 5.333 5.368 16,040,536 -0.04(-0.77%)
Feb 16, 2011 5.437 5.521 5.403 5.410 20,640,646 -0.06(-1.02%)
Feb 15, 2011 5.507 5.549 5.451 5.465 13,685,262 -0.05(-0.88%)
Feb 14, 2011 5.577 5.612 5.451 5.514 17,441,388 -0.08(-1.37%)
Feb 11, 2011 5.354 5.640 5.347 5.591 27,313,700 +0.20(+3.75%)
Feb 10, 2011 5.249 5.416 5.242 5.389 18,593,474 +0.08(+1.58%)
Feb 09, 2011 5.403 5.465 5.291 5.305 21,856,608 -0.13(-2.44%)
Feb 08, 2011 5.451 5.458 5.235 5.437 32,313,462 +0.01(+0.13%)
Feb 07, 2011 5.514 5.570 5.423 5.430 24,764,980 -0.03(-0.64%)
Feb 04, 2011 5.242 5.598 5.228 5.465 62,939,996 +0.22(+4.12%)
Feb 03, 2011 5.026 5.319 5.026 5.249 60,129,652 +0.20(+3.86%)
Feb 02, 2011 5.075 5.089 4.991 5.054 17,413,000 -0.05(-0.96%)
Feb 01, 2011 4.991 5.124 4.970 5.103 36,903,024 +0.15(+3.10%)
Jan 31, 2011 4.845 4.970 4.824 4.949 24,499,836 +0.15(+3.20%)
Jan 28, 2011 4.998 5.026 4.768 4.796 38,849,064 -0.19(-3.78%)
Jan 27, 2011 4.859 5.005 4.845 4.984 32,423,928 +0.13(+2.58%)
Jan 26, 2011 4.845 4.901 4.733 4.859 44,364,752 -0.03(-0.71%)
Jan 25, 2011 5.089 5.054 4.859 4.894 66,811,420 -0.20(-3.84%)
Jan 24, 2011 5.166 5.179 5.033 5.089 22,836,060 -0.07(-1.35%)
Jan 21, 2011 5.166 5.193 5.068 5.159 23,780,168 +0.12(+2.35%)
Jan 20, 2011 4.915 5.057 4.866 5.040 30,436,394 +0.07(+1.40%)
Jan 19, 2011 5.214 5.249 4.963 4.970 27,993,114 -0.29(-5.56%)
Jan 18, 2011 5.214 5.312 5.124 5.263 32,801,156 +0.06(+1.07%)
Jan 14, 2011 5.026 5.249 5.012 5.207 37,368,724 +0.16(+3.18%)
Jan 13, 2011 5.068 5.080 5.005 5.047 21,538,250 -0.02(-0.41%)
Jan 12, 2011 5.089 5.124 5.019 5.068 29,139,206 +0.03(+0.69%)
Jan 11, 2011 4.963 5.054 4.935 5.033 23,508,344 +0.12(+2.41%)
Jan 10, 2011 4.894 4.942 4.804 4.915 27,207,898 +0.02(+0.43%)
Jan 07, 2011 4.998 5.033 4.817 4.894 36,514,784 -0.08(-1.68%)
Jan 06, 2011 5.026 5.159 4.935 4.977 40,521,096 -0.05(-0.97%)
Jan 05, 2011 4.859 5.026 4.859 5.026 21,819,890 +0.13(+2.56%)
Jan 04, 2011 4.963 4.977 4.831 4.901 22,385,650 -0.03(-0.57%)
Jan 03, 2011 4.991 5.040 4.887 4.929 28,636,518 +0.05(+1.00%)
Dec 31, 2010 4.810 4.894 4.789 4.880 13,680,011 +0.06(+1.16%)
Dec 30, 2010 4.789 4.845 4.775 4.824 15,126,907 +0.03(+0.73%)
Dec 29, 2010 4.740 4.800 4.718 4.789 25,788,514 +0.06(+1.18%)
Dec 28, 2010 4.719 4.754 4.698 4.733 11,984,327 +0.02(+0.44%)
Dec 27, 2010 4.691 4.775 4.636 4.712 23,631,782 +0.01(+0.15%)
Dec 23, 2010 4.754 4.824 4.685 4.705 18,741,436 -0.11(-2.32%)
Dec 22, 2010 4.531 4.838 4.510 4.817 58,642,804 +0.32(+7.13%)
Dec 21, 2010 4.420 4.507 4.416 4.496 22,516,050 +0.10(+2.22%)
Dec 20, 2010 4.399 4.441 4.378 4.399 22,191,410 +0.05(+1.12%)
Dec 17, 2010 4.364 4.472 4.343 4.350 57,205,396 -0.05(-1.11%)
Dec 16, 2010 4.399 4.427 4.273 4.399 49,630,672 +0.00(+0.00%)
Dec 15, 2010 4.573 4.573 4.315 4.399 138,738,384 +0.08(+1.77%)
Dec 14, 2010 4.524 4.552 4.308 4.322 51,926,176 -0.24(-5.19%)
Dec 13, 2010 4.454 4.607 4.315 4.559 68,671,592 +0.06(+1.39%)
Dec 10, 2010 4.531 4.552 4.461 4.496 27,637,030 -0.03(-0.62%)
Dec 09, 2010 4.461 4.559 4.364 4.524 52,417,048 +0.12(+2.69%)
Dec 08, 2010 4.204 4.517 4.197 4.406 60,376,960 +0.22(+5.32%)
Dec 07, 2010 4.315 4.329 4.155 4.183 27,159,360 -0.04(-0.99%)
Dec 06, 2010 4.245 4.259 4.113 4.225 34,808,960 -0.01(-0.16%)
Dec 03, 2010 4.141 4.245 4.113 4.232 29,143,098 +0.01(+0.33%)
Dec 02, 2010 3.946 4.232 3.925 4.218 68,514,944 +0.27(+6.88%)
Dec 01, 2010 3.800 3.953 3.779 3.946 40,510,008 +0.20(+5.39%)
Nov 30, 2010 3.689 3.786 3.689 3.744 32,944,634 +0.01(+0.19%)
Nov 29, 2010 3.640 3.772 3.626 3.737 36,189,956 +0.08(+2.29%)
Nov 26, 2010 3.605 3.689 3.605 3.654 10,271,732 +0.01(+0.19%)
Nov 24, 2010 3.647 3.647 3.647 3.647 32,248,892 +0.02(+0.58%)
Nov 23, 2010 3.633 3.870 3.598 3.626 104,803,712 -0.10(-2.62%)
Nov 22, 2010 3.800 3.821 3.661 3.723 44,137,440 -0.10(-2.73%)
Nov 19, 2010 3.598 3.835 3.563 3.828 81,684,088 +0.13(+3.58%)
Nov 18, 2010 3.911 3.939 3.577 3.696 179,515,520 -0.16(-4.15%)
Nov 17, 2010 4.113 4.113 3.737 3.856 106,122,144 -0.26(-6.42%)
Nov 16, 2010 4.218 4.218 3.870 4.120 114,120,808 -0.19(-4.52%)
Nov 15, 2010 4.357 4.385 4.301 4.315 22,515,760 +0.03(+0.81%)
Nov 12, 2010 4.419 4.437 4.273 4.280 29,546,214 -0.18(-4.06%)
Nov 11, 2010 4.308 4.552 4.301 4.461 34,234,724 +0.11(+2.56%)
Nov 10, 2010 4.350 4.406 4.280 4.350 30,752,270 +0.03(+0.81%)
Nov 09, 2010 4.426 4.503 4.294 4.315 33,810,440 -0.10(-2.21%)
Nov 08, 2010 4.475 4.482 4.322 4.413 31,831,734 -0.08(-1.71%)
Nov 05, 2010 4.545 4.719 4.426 4.489 56,795,772 -0.06(-1.38%)
Nov 04, 2010 4.447 4.587 4.399 4.552 34,793,156 +0.17(+3.81%)
Nov 03, 2010 4.266 4.392 4.266 4.385 27,840,116 +0.13(+2.94%)
Nov 02, 2010 4.385 4.385 4.232 4.259 28,354,378 -0.08(-1.77%)
Nov 01, 2010 4.419 4.440 4.287 4.336 17,498,720 -0.05(-1.11%)
Oct 29, 2010 4.378 4.454 4.357 4.385 28,009,420 +0.01(+0.16%)
Oct 28, 2010 4.482 4.496 4.322 4.378 44,562,956 -0.06(-1.26%)
Oct 27, 2010 4.475 4.566 4.413 4.433 28,676,980 -0.46(-9.39%)
Oct 25, 2010 5.025 5.032 4.879 4.893 20,391,854 -0.08(-1.54%)
Oct 22, 2010 5.067 5.136 4.941 4.969 18,617,998 -0.10(-1.92%)
Oct 21, 2010 5.102 5.241 5.032 5.067 21,269,852 +0.00(+0.00%)
Oct 20, 2010 5.074 5.129 4.914 5.067 28,238,616 -0.04(-0.82%)
Oct 19, 2010 5.004 5.192 5.004 5.108 25,180,018 -0.01(-0.14%)
Oct 18, 2010 4.893 5.122 4.872 5.115 16,814,994 +0.20(+4.11%)
Oct 15, 2010 5.025 5.053 4.816 4.914 20,123,612 -0.08(-1.53%)
Oct 14, 2010 5.053 5.067 4.872 4.990 20,269,102 -0.09(-1.78%)
Oct 13, 2010 5.248 5.269 5.067 5.081 18,099,186 -0.12(-2.28%)
Oct 12, 2010 5.053 5.206 5.025 5.199 12,709,080 +0.10(+2.05%)
Oct 11, 2010 5.150 5.199 5.081 5.095 8,253,072 -0.07(-1.35%)
Oct 08, 2010 5.164 5.171 5.081 5.164 13,001,256 +0.04(+0.82%)
Oct 07, 2010 5.262 5.289 5.081 5.122 18,050,050 -0.10(-1.87%)
Oct 06, 2010 5.255 5.303 5.192 5.220 13,082,919 -0.03(-0.53%)
Oct 05, 2010 5.115 5.303 5.053 5.248 1,005 +0.21(+4.14%)
Oct 04, 2010 4.990 5.108 4.952 5.039 16,898,392 +0.04(+0.84%)
Oct 01, 2010 4.997 5.171 4.962 4.997 17,545,934 -0.06(-1.28%)
Sep 30, 2010 5.057 5.220 5.018 5.062 254,677 +0.04(+0.88%)
Sep 29, 2010 4.893 5.074 4.858 5.018 40,453,800 +0.08(+1.55%)
Sep 28, 2010 4.900 4.941 4.809 4.941 101,349 +0.09(+1.87%)
Sep 27, 2010 4.872 4.934 4.823 4.851 15,560,000 +0.01(+0.29%)
Sep 24, 2010 4.816 4.886 4.774 4.837 20,882,044 +0.13(+2.81%)
Sep 23, 2010 4.705 4.914 4.705 4.705 19,317,556 -0.10(-2.17%)
Sep 22, 2010 4.907 4.969 4.788 4.809 19,464,648 -0.13(-2.54%)
Sep 21, 2010 4.921 5.095 4.886 4.934 27,707,704 +0.02(+0.42%)
Sep 20, 2010 4.781 4.914 4.740 4.914 34,754,576 +0.16(+3.35%)
Sep 17, 2010 4.754 4.872 4.747 4.754 36,833,288 -0.11(-2.27%)
Sep 15, 2010 4.934 4.955 4.823 4.865 24,068,978 -0.10(-1.96%)
Sep 14, 2010 5.032 5.046 4.914 4.962 29,143,804 -0.10(-1.92%)
Sep 13, 2010 4.921 5.067 4.921 5.060 20,026,454 +0.27(+5.66%)
Sep 10, 2010 4.816 4.844 4.761 4.789 11,732,630 -0.01(-0.29%)
Sep 09, 2010 4.907 4.928 4.705 4.802 17,361 +0.02(+0.44%)
Sep 08, 2010 4.615 4.816 4.587 4.782 23,322,726 +0.22(+4.72%)
Sep 07, 2010 4.705 4.726 4.559 4.566 13,007 -0.22(-4.64%)
Sep 03, 2010 4.948 4.962 4.733 4.789 19,631,500 -0.03(-0.58%)
Sep 02, 2010 4.768 4.816 4.726 4.816 12,115,311 +0.06(+1.17%)
Sep 01, 2010 4.552 4.761 4.518 4.761 19,574,476 +0.30(+6.70%)
Aug 31, 2010 4.469 4.559 4.413 4.462 63,142 -0.01(-0.16%)
Aug 30, 2010 4.573 4.615 4.462 4.469 18,635,998 -0.12(-2.58%)
Aug 27, 2010 4.587 4.587 4.413 4.587 18,902,224 +0.17(+3.94%)
Aug 26, 2010 4.524 4.615 4.379 4.413 23,244 -0.09(-2.01%)
Aug 25, 2010 4.497 4.552 4.344 4.504 33,001 -0.06(-1.22%)
Aug 24, 2010 4.677 4.719 4.538 4.559 2,831 -0.19(-4.09%)
Aug 23, 2010 4.816 4.928 4.747 4.754 19,006,104 +0.01(+0.29%)
Aug 20, 2010 4.782 4.823 4.650 4.740 17,670,594 -0.08(-1.73%)
Aug 19, 2010 4.983 5.053 4.796 4.823 2,605 -0.19(-3.74%)
Aug 18, 2010 4.962 5.108 4.900 5.011 1,007 +0.04(+0.84%)
Aug 17, 2010 5.067 5.067 4.921 4.969 10,474 -0.02(-0.42%)
Aug 16, 2010 4.969 4.990 4.893 4.990 21,420,168 +0.02(+0.42%)
Aug 13, 2010 4.969 5.053 4.941 4.969 18,326,872 +0.01(+0.14%)
Aug 12, 2010 4.879 4.997 4.816 4.962 18,999,714 -0.02(-0.42%)
Aug 11, 2010 5.226 5.247 4.976 4.983 12,471 -0.22(-4.27%)
Aug 10, 2010 5.199 5.365 5.171 5.206 5,323 -0.07(-1.32%)
Aug 09, 2010 5.171 5.296 5.101 5.275 24,155,006 +0.13(+2.57%)
Aug 06, 2010 5.143 5.164 5.004 5.143 19,597,670 -0.05(-0.94%)
Aug 05, 2010 5.240 5.247 5.039 5.192 22,967,868 -0.09(-1.71%)
Aug 04, 2010 5.282 5.393 5.268 5.282 18,896,528 +0.01(+0.26%)
Aug 03, 2010 5.324 5.393 5.254 5.268 33,001 -0.08(-1.56%)
Aug 02, 2010 5.206 5.362 5.178 5.352 31,955,976 +0.26(+5.05%)
Jul 30, 2010 5.094 5.157 5.039 5.094 24,791,018 -0.04(-0.81%)
Jul 29, 2010 5.122 5.206 5.039 5.136 1,572 +0.08(+1.51%)
Jul 28, 2010 5.060 5.115 4.941 5.060 25,116 +0.05(+0.97%)
Jul 27, 2010 5.011 5.365 5.004 5.011 29,424 +0.08(+1.69%)
Jul 26, 2010 4.650 4.935 4.580 4.928 38,318,864 +0.31(+6.62%)
Jul 23, 2010 4.538 4.677 4.469 4.622 27,783,622 +0.03(+0.76%)
Jul 22, 2010 4.385 4.601 4.379 4.587 431 +0.28(+6.45%)
Jul 21, 2010 4.657 4.691 4.309 4.309 52,394,140 -0.25(-5.49%)
Jul 20, 2010 4.559 4.580 4.399 4.559 30,927,234 -0.08(-1.80%)
Jul 19, 2010 4.538 4.663 4.455 4.643 27,497,002 +0.09(+1.98%)
Jul 16, 2010 4.552 4.830 4.524 4.552 31,219,198 -0.33(-6.70%)
Jul 15, 2010 4.997 4.997 4.740 4.879 34,235,924 -0.09(-1.82%)
Jul 14, 2010 5.039 5.039 4.872 4.969 287 -0.16(-3.12%)
Jul 13, 2010 5.122 5.178 5.060 5.129 6,961 +0.10(+1.93%)
Jul 12, 2010 4.921 5.094 4.900 5.032 29,503,450 +0.06(+1.26%)
Jul 09, 2010 4.969 4.997 4.712 4.969 28,977,470 +0.22(+4.69%)
Jul 08, 2010 4.677 4.754 4.622 4.747 102,157 +0.13(+2.86%)
Jul 07, 2010 4.455 4.615 4.420 4.615 44,362,384 +0.16(+3.59%)
Jul 06, 2010 4.455 4.580 4.392 4.455 10,186 +0.12(+2.72%)
Jul 02, 2010 4.337 4.511 4.253 4.337 27,110,920 -0.10(-2.35%)
Jul 01, 2010 4.580 4.691 4.323 4.441 3,021 -0.13(-2.89%)
Jun 30, 2010 4.698 4.809 4.552 4.573 719 -0.13(-2.66%)
Jun 29, 2010 4.698 4.858 4.636 4.698 13,099 -0.16(-3.22%)
Jun 25, 2010 4.855 4.858 4.691 4.855 34,816,288 +0.12(+2.57%)
Jun 24, 2010 4.865 4.900 4.712 4.733 13,956 -0.18(-3.68%)
Jun 23, 2010 4.872 4.955 4.796 4.914 24,994,954 +0.05(+1.00%)
Jun 22, 2010 5.011 5.011 4.865 4.865 4,316 -0.12(-2.37%)
Jun 21, 2010 5.046 5.105 4.938 4.983 28,026,014 +0.01(+0.28%)
Jun 18, 2010 4.969 5.011 4.900 4.969 21,240,100 +0.00(+0.00%)
Jun 17, 2010 5.011 5.021 4.900 4.969 28,672,974 -0.01(-0.14%)
Jun 16, 2010 5.025 5.060 4.921 4.976 30,893,988 -0.13(-2.45%)
Jun 15, 2010 5.025 5.122 4.900 5.101 2,446 +0.13(+2.66%)
Jun 14, 2010 4.955 5.046 4.844 4.969 30,092,738 +0.07(+1.42%)
Jun 11, 2010 4.907 4.907 4.754 4.900 28,028,506 -0.07(-1.40%)
Jun 10, 2010 4.803 4.969 4.761 4.969 33,694,268 +0.26(+5.45%)
Jun 09, 2010 4.983 4.997 4.678 4.712 43,992,848 -0.22(-4.37%)
Jun 08, 2010 4.844 4.935 4.706 4.928 2,881 +0.13(+2.75%)
Jun 07, 2010 4.990 5.073 4.775 4.796 29,731,858 -0.15(-3.09%)
Jun 04, 2010 4.948 5.184 4.907 4.948 37,025,328 -0.35(-6.68%)
Jun 03, 2010 5.379 5.448 5.268 5.302 720 -0.03(-0.65%)
Jun 02, 2010 5.191 5.337 5.150 5.337 17,454 +0.22(+4.20%)
Jun 01, 2010 5.233 5.337 5.122 5.122 4,322 -0.17(-3.28%)
May 28, 2010 5.295 5.511 5.268 5.295 23,925,412 -0.17(-3.17%)
May 27, 2010 5.275 5.476 5.171 5.469 33,167,110 +0.33(+6.49%)
May 26, 2010 5.282 5.302 5.108 5.136 4,855 -0.03(-0.67%)
May 25, 2010 4.810 5.191 4.754 5.171 8,123 +0.17(+3.47%)
May 24, 2010 5.191 5.198 4.997 4.997 29,084,610 -0.19(-3.61%)
May 21, 2010 4.914 5.219 4.858 5.184 61,714,544 +0.15(+3.03%)
May 20, 2010 5.058 5.240 5.025 5.032 1,584 -0.40(-7.29%)
May 19, 2010 5.441 5.559 5.275 5.427 52,988,516 -0.07(-1.26%)
May 18, 2010 5.823 5.844 5.323 5.497 2,449 -0.24(-4.23%)
May 17, 2010 5.726 5.795 5.525 5.740 38,963,004 +0.01(+0.12%)
May 14, 2010 5.733 5.906 5.615 5.733 49,342,956 -0.33(-5.49%)
May 13, 2010 6.087 6.219 6.052 6.066 25,192,366 -0.05(-0.79%)
May 12, 2010 6.066 6.163 6.045 6.114 30,050,922 +0.10(+1.61%)
May 11, 2010 6.104 6.149 5.996 6.017 1,873 +0.11(+1.88%)
May 10, 2010 5.844 5.906 5.760 5.906 41,615,912 +0.36(+6.51%)
May 07, 2010 5.726 5.816 5.379 5.545 67,159,560 -0.18(-3.15%)
May 06, 2010 5.636 6.073 5.268 5.726 68,783 -0.06(-1.08%)
May 05, 2010 5.899 6.121 5.726 5.788 35,672,764 -0.17(-2.80%)
May 04, 2010 6.066 6.128 5.899 5.955 1,584 -0.18(-2.94%)
May 03, 2010 6.142 6.219 6.045 6.135 30,106,604 +0.00(+0.03%)
Apr 30, 2010 5.962 6.170 5.927 6.134 43,757,640 +0.13(+2.17%)
Apr 29, 2010 5.941 6.052 5.851 6.003 35,830,344 +0.11(+1.88%)
Apr 28, 2010 5.941 6.066 5.858 5.892 32,206,626 +0.04(+0.71%)
Apr 27, 2010 5.983 6.038 5.809 5.851 57,226,560 -0.18(-2.99%)
Apr 26, 2010 6.253 6.281 5.969 6.031 30,481,828 -0.18(-2.91%)
Apr 23, 2010 6.212 6.340 6.107 6.212 39,898,640 +0.04(+0.67%)
Apr 22, 2010 6.003 6.212 5.948 6.170 40,497,856 +0.07(+1.14%)
Apr 21, 2010 5.983 6.475 5.899 6.101 90,314 -0.01(-0.11%)
Apr 20, 2010 5.726 6.107 5.552 6.107 25,791 +0.33(+5.64%)
Apr 19, 2010 5.691 5.858 5.580 5.781 43,056,764 +0.02(+0.36%)
Apr 16, 2010 5.969 5.969 5.559 5.760 79,743,856 -0.16(-2.70%)
Apr 15, 2010 6.107 6.156 5.865 5.920 56,363,120 -0.20(-3.29%)
Apr 14, 2010 5.906 6.177 5.858 6.121 52,837,184 +0.33(+5.76%)
Apr 13, 2010 5.927 6.010 5.788 5.788 55,185,860 -0.28(-4.58%)
Apr 12, 2010 5.962 6.191 5.955 6.066 71,746,440 +0.10(+1.75%)
Apr 09, 2010 6.003 6.045 5.899 5.962 25,589,616 -0.01(-0.12%)
Apr 08, 2010 5.740 6.024 5.691 5.969 46,897,408 +0.16(+2.75%)
Apr 07, 2010 5.983 6.177 5.754 5.809 78,564,248 -0.12(-2.11%)
Apr 06, 2010 5.677 6.114 5.663 5.934 83,924,608 +0.42(+7.68%)
Apr 05, 2010 5.504 5.691 5.441 5.511 41,040,896 +0.12(+2.19%)
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.