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

Macy's (NY: M )

18.32 -0.04 (-0.19%)
Streaming Delayed Price Updated: 10:24 AM EDT, Jun 17, 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, 2010 13.64 13.76 13.47 13.54 14,329,351 -0.22(-1.58%)
Mar 30, 2010 13.45 13.85 13.33 13.76 16,445,321 +0.30(+2.22%)
Mar 29, 2010 13.60 13.68 13.43 13.46 9,515,224 -0.05(-0.37%)
Mar 26, 2010 13.43 13.68 13.39 13.51 8,766,458 +0.14(+1.02%)
Mar 25, 2010 13.51 13.75 13.37 13.37 10,423,290 +0.00(+0.00%)
Mar 24, 2010 13.52 13.60 13.29 13.37 10,574,732 -0.23(-1.69%)
Mar 23, 2010 13.75 13.78 13.32 13.60 20,207,726 -0.08(-0.59%)
Mar 22, 2010 12.86 13.71 12.84 13.68 25,494,272 +0.69(+5.31%)
Mar 19, 2010 13.35 13.37 12.94 12.99 17,503,330 -0.31(-2.34%)
Mar 18, 2010 13.38 13.45 13.18 13.30 11,053,469 -0.12(-0.88%)
Mar 17, 2010 13.55 13.57 13.28 13.42 11,327,207 -0.04(-0.28%)
Mar 16, 2010 13.43 13.48 13.32 13.46 8,915,176 +0.05(+0.37%)
Mar 15, 2010 13.36 13.47 13.32 13.41 18,234,814 -0.12(-0.87%)
Mar 12, 2010 13.26 13.56 13.19 13.53 21,534,604 +0.43(+3.28%)
Mar 11, 2010 12.99 13.24 12.94 13.10 12,413,728 +0.08(+0.62%)
Mar 10, 2010 12.82 13.23 12.77 13.02 17,122,070 +0.19(+1.45%)
Mar 09, 2010 13.02 13.07 12.70 12.83 14,979,199 -0.22(-1.71%)
Mar 08, 2010 12.93 13.14 12.79 13.05 21,071,148 +0.37(+2.89%)
Mar 05, 2010 12.43 12.78 12.37 12.69 19,119,070 +0.35(+2.87%)
Mar 04, 2010 12.43 12.74 12.30 12.34 33,722,476 -0.09(-0.75%)
Mar 03, 2010 12.38 12.47 12.29 12.43 20,737,070 +0.02(+0.15%)
Mar 02, 2010 12.38 12.44 12.14 12.41 24,776,168 +0.14(+1.11%)
Mar 01, 2010 11.92 12.38 11.90 12.27 21,758,742 +0.39(+3.29%)
Feb 26, 2010 11.96 12.01 11.81 11.88 18,326,540 -0.08(-0.67%)
Feb 25, 2010 11.88 12.03 11.81 11.96 26,849,428 -0.15(-1.23%)
Feb 24, 2010 11.52 12.13 11.52 12.11 24,571,548 +0.53(+4.55%)
Feb 23, 2010 11.41 11.70 11.34 11.58 22,953,286 +0.12(+1.08%)
Feb 22, 2010 11.55 11.70 11.37 11.46 26,768,884 -0.04(-0.38%)
Feb 19, 2010 11.22 11.56 11.22 11.50 13,394,726 +0.24(+2.09%)
Feb 18, 2010 11.08 11.35 10.96 11.27 15,553,198 +0.14(+1.28%)
Feb 17, 2010 11.07 11.23 11.02 11.13 13,677,810 +0.02(+0.22%)
Feb 16, 2010 10.73 11.12 10.73 11.10 16,121,233 +0.35(+3.29%)
Feb 12, 2010 10.49 10.75 10.75 10.75 13,146,153 +0.12(+1.11%)
Feb 11, 2010 10.35 10.64 10.26 10.63 13,513,632 +0.24(+2.27%)
Feb 10, 2010 10.37 10.49 10.24 10.39 16,167,175 +0.02(+0.24%)
Feb 09, 2010 10.22 10.47 10.13 10.37 15,574,392 +0.14(+1.33%)
Feb 08, 2010 10.22 10.36 10.08 10.23 17,898,770 +0.04(+0.43%)
Feb 05, 2010 10.34 10.37 9.804 10.19 24,356,762 -0.16(-1.50%)
Feb 04, 2010 10.44 10.59 10.18 10.34 41,620,388 +0.27(+2.65%)
Feb 03, 2010 9.934 10.11 9.861 10.08 14,508,756 +0.02(+0.18%)
Feb 02, 2010 9.860 10.13 9.785 10.06 18,518,106 +0.40(+4.18%)
Feb 01, 2010 9.686 9.878 9.518 9.655 33,890,628 -0.23(-2.32%)
Jan 29, 2010 10.00 10.13 9.878 9.884 21,841,780 +0.09(+0.95%)
Jan 28, 2010 9.804 9.903 9.636 9.791 18,691,418 +0.07(+0.70%)
Jan 27, 2010 9.766 9.897 9.593 9.723 14,733,741 -0.09(-0.95%)
Jan 26, 2010 9.642 9.971 9.549 9.816 20,269,384 +0.18(+1.87%)
Jan 25, 2010 9.785 9.847 9.605 9.636 14,366,303 -0.02(-0.26%)
Jan 22, 2010 9.804 9.996 9.593 9.661 23,570,042 -0.11(-1.08%)
Jan 21, 2010 10.23 10.39 9.748 9.766 24,813,332 -0.43(-4.26%)
Jan 20, 2010 10.29 10.33 10.12 10.20 13,441,007 -0.16(-1.50%)
Jan 19, 2010 10.25 10.39 10.25 10.36 9,992,309 +0.09(+0.85%)
Jan 15, 2010 10.24 10.27 10.27 10.27 12,669,752 +0.02(+0.24%)
Jan 14, 2010 10.14 10.28 10.03 10.24 11,707,999 +0.04(+0.43%)
Jan 13, 2010 10.21 10.40 10.17 10.20 18,176,450 +0.04(+0.43%)
Jan 12, 2010 10.18 10.32 10.05 10.16 14,947,039 -0.16(-1.50%)
Jan 11, 2010 10.62 10.62 10.16 10.31 21,111,842 -0.19(-1.77%)
Jan 08, 2010 10.64 10.67 10.46 10.50 21,302,712 -0.35(-3.26%)
Jan 07, 2010 10.88 10.96 10.52 10.85 32,135,314 +0.24(+2.28%)
Jan 06, 2010 10.52 10.73 10.47 10.61 21,339,138 +0.15(+1.42%)
Jan 05, 2010 10.56 10.68 10.42 10.46 16,005,653 -0.12(-1.17%)
Jan 04, 2010 10.49 10.77 10.42 10.59 14,219,634 +0.19(+1.79%)
Dec 31, 2009 10.68 10.40 10.40 10.40 8,270,456 -0.29(-2.67%)
Dec 30, 2009 10.86 10.95 10.65 10.68 9,938,180 -0.27(-2.44%)
Dec 29, 2009 11.06 11.11 10.77 10.95 9,926,854 -0.07(-0.62%)
Dec 28, 2009 10.94 11.21 10.93 11.02 13,826,599 +0.12(+1.08%)
Dec 24, 2009 11.00 11.09 10.88 10.90 3,726,716 -0.10(-0.90%)
Dec 23, 2009 10.80 11.03 10.70 11.00 11,490,119 +0.18(+1.66%)
Dec 22, 2009 10.98 10.98 10.72 10.82 12,398,422 +0.09(+0.81%)
Dec 21, 2009 10.52 10.94 10.34 10.73 20,056,420 +0.21(+2.01%)
Dec 18, 2009 10.58 10.67 10.33 10.52 21,819,094 -0.02(-0.24%)
Dec 17, 2009 10.55 10.86 10.46 10.55 21,022,436 -0.16(-1.51%)
Dec 16, 2009 10.54 10.85 10.54 10.71 17,604,152 +0.20(+1.95%)
Dec 15, 2009 10.68 10.79 10.46 10.50 15,220,705 -0.34(-3.15%)
Dec 14, 2009 10.84 10.86 10.73 10.85 18,012,010 +0.29(+2.70%)
Dec 11, 2009 10.18 10.62 10.09 10.56 26,415,772 +0.59(+5.91%)
Dec 10, 2009 10.15 10.36 9.928 9.971 21,370,566 -0.12(-1.23%)
Dec 09, 2009 10.27 10.27 9.928 10.10 18,495,424 -0.07(-0.73%)
Dec 08, 2009 10.13 10.27 9.946 10.17 17,951,240 +0.01(+0.06%)
Dec 07, 2009 9.977 10.21 9.922 10.16 19,696,424 +0.25(+2.50%)
Dec 04, 2009 9.965 10.28 9.692 9.915 27,085,380 +0.11(+1.08%)
Dec 03, 2009 9.853 9.946 9.605 9.810 38,537,080 -0.30(-3.01%)
Dec 02, 2009 9.977 10.13 9.959 10.11 22,301,026 +0.18(+1.81%)
Dec 01, 2009 10.19 10.30 9.903 9.934 28,565,382 -0.19(-1.84%)
Nov 30, 2009 10.61 10.61 9.853 10.12 41,563,968 -0.41(-3.89%)
Nov 27, 2009 10.58 10.75 10.41 10.53 12,917,461 -0.37(-3.36%)
Nov 25, 2009 10.70 10.92 10.62 10.90 11,808,244 +0.33(+3.17%)
Nov 24, 2009 10.42 10.66 10.38 10.56 18,258,958 +0.17(+1.67%)
Nov 23, 2009 10.79 10.87 10.33 10.39 22,024,672 -0.23(-2.16%)
Nov 20, 2009 10.67 10.88 10.34 10.62 16,868,926 -0.17(-1.55%)
Nov 19, 2009 10.88 10.98 10.66 10.78 12,663,199 -0.18(-1.64%)
Nov 18, 2009 11.05 11.17 10.93 10.96 17,760,322 +0.02(+0.17%)
Nov 17, 2009 11.14 11.40 10.82 10.95 24,250,282 -0.33(-2.92%)
Nov 16, 2009 11.32 11.48 11.19 11.27 18,120,448 +0.10(+0.89%)
Nov 13, 2009 11.01 11.26 10.89 11.17 20,530,860 +0.32(+2.91%)
Nov 12, 2009 11.19 11.39 10.83 10.86 30,435,356 -0.22(-2.02%)
Nov 11, 2009 11.42 11.58 10.93 11.08 88,913,384 -0.97(-8.08%)
Nov 10, 2009 12.25 12.27 11.83 12.06 21,065,664 -0.03(-0.26%)
Nov 09, 2009 12.20 12.20 11.96 12.09 15,678,643 +0.19(+1.56%)
Nov 06, 2009 11.46 11.93 11.34 11.90 28,501,306 +0.86(+7.78%)
Nov 05, 2009 10.85 11.22 10.46 11.04 26,764,246 +0.11(+1.05%)
Nov 04, 2009 11.11 11.21 10.90 10.93 22,768,480 -0.10(-0.90%)
Nov 03, 2009 10.81 11.25 10.61 11.03 24,415,896 +0.04(+0.40%)
Nov 02, 2009 10.98 11.42 10.61 10.98 27,830,042 +0.08(+0.74%)
Oct 30, 2009 11.47 11.47 10.82 10.90 19,505,286 -0.50(-4.36%)
Oct 29, 2009 11.15 11.46 11.02 11.40 17,721,524 +0.43(+3.96%)
Oct 28, 2009 11.24 11.50 10.88 10.96 19,786,846 -0.37(-3.28%)
Oct 27, 2009 11.50 11.60 11.20 11.34 16,421,809 -0.16(-1.35%)
Oct 26, 2009 11.74 11.96 11.43 11.49 14,468,928 -0.22(-1.86%)
Oct 23, 2009 11.88 11.93 11.68 11.71 15,249,916 -0.37(-3.03%)
Oct 22, 2009 11.78 12.21 11.71 12.07 23,161,392 +0.36(+3.07%)
Oct 21, 2009 12.22 12.48 11.69 11.71 25,895,710 -0.56(-4.55%)
Oct 20, 2009 12.31 12.47 12.21 12.27 18,520,114 -0.32(-2.56%)
Oct 19, 2009 12.36 12.70 12.34 12.60 11,613,175 +0.30(+2.42%)
Oct 16, 2009 12.36 12.46 12.07 12.30 14,582,551 -0.20(-1.59%)
Oct 15, 2009 12.80 12.93 12.38 12.50 21,699,892 -0.36(-2.80%)
Oct 14, 2009 12.52 12.87 12.44 12.86 15,905,641 +0.61(+4.96%)
Oct 13, 2009 12.12 12.63 12.04 12.25 24,174,570 +0.07(+0.61%)
Oct 12, 2009 12.09 12.19 11.98 12.17 12,855,266 +0.29(+2.45%)
Oct 09, 2009 12.12 12.16 11.85 11.88 13,226,860 -0.24(-1.95%)
Oct 08, 2009 11.61 12.17 11.40 12.12 25,704,058 +0.58(+5.06%)
Oct 07, 2009 11.56 11.74 11.37 11.53 15,459,170 +0.04(+0.32%)
Oct 06, 2009 11.47 11.83 11.39 11.50 16,129,014 +0.14(+1.26%)
Oct 05, 2009 10.91 11.39 10.86 11.35 18,678,440 +0.56(+5.17%)
Oct 02, 2009 10.48 10.88 10.48 10.80 23,815,290 -0.02(-0.17%)
Oct 01, 2009 11.26 11.40 10.80 10.82 24,727,876 -0.53(-4.70%)
Sep 30, 2009 11.34 11.49 10.95 11.35 16,737,549 +0.02(+0.16%)
Sep 29, 2009 11.18 11.50 11.17 11.33 15,404,765 +0.17(+1.50%)
Sep 28, 2009 11.13 11.31 10.99 11.16 10,058,923 +0.12(+1.12%)
Sep 25, 2009 11.06 11.12 10.84 11.04 15,447,957 -0.14(-1.22%)
Sep 24, 2009 11.53 11.53 11.01 11.17 17,124,504 -0.26(-2.28%)
Sep 23, 2009 11.73 11.80 11.39 11.44 20,028,178 -0.21(-1.81%)
Sep 22, 2009 11.67 11.89 11.50 11.65 27,310,192 +0.61(+5.51%)
Sep 21, 2009 11.06 11.29 10.83 11.04 18,160,804 -0.15(-1.33%)
Sep 18, 2009 11.01 11.22 10.74 11.19 13,691,527 +0.25(+2.27%)
Sep 17, 2009 10.82 11.33 10.72 10.94 19,822,146 +0.12(+1.13%)
Sep 16, 2009 10.98 11.04 10.73 10.82 18,611,432 -0.11(-1.01%)
Sep 15, 2009 10.54 11.16 10.52 10.93 32,842,812 +0.48(+4.63%)
Sep 14, 2009 9.878 10.47 9.797 10.44 16,470,709 +0.47(+4.73%)
Sep 11, 2009 10.10 10.13 9.901 9.971 14,366,426 -0.10(-0.99%)
Sep 10, 2009 9.996 10.11 9.866 10.07 12,389,215 +0.14(+1.37%)
Sep 09, 2009 9.618 10.01 9.425 9.934 22,663,832 +0.34(+3.49%)
Sep 08, 2009 9.456 9.673 9.450 9.599 14,990,019 +0.16(+1.71%)
Sep 04, 2009 9.276 9.462 9.152 9.438 10,826,544 +0.16(+1.74%)
Sep 03, 2009 9.289 9.450 9.096 9.276 21,231,392 +0.12(+1.36%)
Sep 02, 2009 9.307 9.382 9.065 9.152 21,547,606 -0.25(-2.70%)
Sep 01, 2009 9.524 9.990 9.363 9.407 22,415,674 -0.22(-2.32%)
Aug 31, 2009 9.766 9.797 9.493 9.630 12,443,265 -0.24(-2.45%)
Aug 28, 2009 9.828 9.891 9.636 9.872 14,336,849 +0.16(+1.66%)
Aug 27, 2009 9.729 9.786 9.431 9.711 10,627,514 -0.02(-0.25%)
Aug 26, 2009 9.810 9.953 9.630 9.735 14,877,225 -0.10(-1.01%)
Aug 25, 2009 9.599 10.11 9.487 9.835 22,714,836 +0.33(+3.46%)
Aug 24, 2009 9.562 9.686 9.475 9.506 12,589,328 -0.02(-0.20%)
Aug 21, 2009 9.357 9.673 9.251 9.524 18,043,412 +0.29(+3.09%)
Aug 20, 2009 9.090 9.301 8.985 9.239 16,841,048 +0.17(+1.85%)
Aug 19, 2009 8.873 9.103 8.743 9.072 19,043,790 +0.06(+0.62%)
Aug 18, 2009 9.047 9.121 8.693 9.016 21,947,692 +0.01(+0.07%)
Aug 17, 2009 9.189 9.289 8.879 9.009 24,810,152 -0.49(-5.16%)
Aug 14, 2009 10.01 10.11 9.413 9.500 22,612,086 -0.52(-5.20%)
Aug 13, 2009 10.18 10.26 9.847 10.02 31,593,076 -0.16(-1.53%)
Aug 12, 2009 9.555 10.32 9.512 10.18 42,209,176 +0.58(+6.01%)
Aug 11, 2009 9.469 9.822 9.270 9.599 25,715,468 +0.15(+1.58%)
Aug 10, 2009 9.915 9.965 9.307 9.450 22,534,584 -0.47(-4.75%)
Aug 07, 2009 9.413 10.00 9.289 9.922 21,899,424 +0.61(+6.53%)
Aug 06, 2009 9.258 9.891 9.146 9.313 29,828,276 +0.49(+5.56%)
Aug 05, 2009 8.631 8.904 8.423 8.823 18,794,892 +0.13(+1.50%)
Aug 04, 2009 8.923 8.997 8.643 8.693 14,400,109 -0.29(-3.25%)
Aug 03, 2009 8.780 9.047 8.619 8.985 17,235,306 +0.35(+4.10%)
Jul 31, 2009 8.538 8.761 8.432 8.631 14,268,346 +0.19(+2.20%)
Jul 30, 2009 8.370 8.637 8.327 8.445 10,130,562 +0.20(+2.48%)
Jul 29, 2009 8.209 8.488 8.073 8.240 11,027,142 -0.03(-0.38%)
Jul 28, 2009 8.054 8.283 8.054 8.271 12,493,511 +0.07(+0.91%)
Jul 27, 2009 8.370 8.420 8.091 8.197 13,454,123 -0.22(-2.65%)
Jul 24, 2009 8.159 8.451 8.004 8.420 16,877,746 +0.18(+2.18%)
Jul 23, 2009 7.855 8.519 7.762 8.240 29,357,884 +0.38(+4.81%)
Jul 22, 2009 7.663 8.010 7.539 7.862 14,617,524 +0.16(+2.10%)
Jul 21, 2009 7.967 8.023 7.539 7.700 14,358,411 -0.19(-2.44%)
Jul 20, 2009 7.440 7.930 7.440 7.893 18,167,454 +0.50(+6.80%)
Jul 17, 2009 7.291 7.458 7.191 7.390 13,156,839 +0.07(+1.02%)
Jul 16, 2009 7.328 7.390 7.086 7.316 14,421,768 -0.09(-1.17%)
Jul 15, 2009 6.968 7.458 6.894 7.402 23,482,458 +0.56(+8.26%)
Jul 14, 2009 6.645 6.856 6.484 6.838 13,778,393 +0.23(+3.47%)
Jul 13, 2009 6.503 6.645 6.459 6.608 17,903,810 +0.02(+0.38%)
Jul 10, 2009 6.577 6.763 6.534 6.583 16,227,443 -0.01(-0.19%)
Jul 09, 2009 6.670 6.887 6.580 6.596 19,815,314 -0.04(-0.56%)
Jul 08, 2009 6.732 6.801 6.521 6.633 16,695,435 -0.06(-0.93%)
Jul 07, 2009 6.869 6.894 6.683 6.695 9,956,659 -0.17(-2.44%)
Jul 06, 2009 6.738 7.018 6.670 6.863 16,073,550 +0.04(+0.55%)
Jul 02, 2009 7.136 7.185 6.825 6.825 12,945,013 -0.46(-6.30%)
Jul 01, 2009 7.378 7.570 7.260 7.285 9,740,205 -0.01(-0.17%)
Jun 30, 2009 7.421 7.502 7.136 7.297 12,595,837 -0.11(-1.51%)
Jun 29, 2009 7.285 7.502 7.185 7.409 15,152,479 +0.17(+2.31%)
Jun 26, 2009 7.378 7.421 7.170 7.241 9,532,171 -0.10(-1.35%)
Jun 25, 2009 7.285 7.427 7.210 7.340 16,023,926 +0.27(+3.86%)
Jun 24, 2009 6.832 7.198 6.776 7.067 19,289,846 +0.31(+4.59%)
Jun 23, 2009 7.055 7.098 6.707 6.757 23,948,394 -0.30(-4.22%)
Jun 22, 2009 6.881 7.129 6.704 7.055 27,035,380 -0.01(-0.18%)
Jun 19, 2009 6.639 7.098 6.639 7.067 29,794,182 +0.47(+7.15%)
Jun 18, 2009 6.993 7.005 6.496 6.596 26,187,298 -0.37(-5.34%)
Jun 17, 2009 6.937 7.185 6.714 6.968 27,364,072 -0.01(-0.18%)
Jun 16, 2009 7.433 7.452 6.863 6.980 20,485,748 -0.42(-5.62%)
Jun 15, 2009 7.613 7.613 7.291 7.396 15,014,170 -0.38(-4.87%)
Jun 12, 2009 7.440 7.806 7.266 7.775 19,476,544 +0.33(+4.42%)
Jun 11, 2009 7.831 7.893 7.433 7.446 18,864,340 -0.39(-4.99%)
Jun 10, 2009 8.060 8.116 7.554 7.837 16,239,146 -0.12(-1.48%)
Jun 09, 2009 7.955 8.041 7.818 7.955 10,352,909 +0.03(+0.39%)
Jun 08, 2009 7.793 8.035 7.688 7.924 11,444,171 -0.02(-0.31%)
Jun 05, 2009 8.271 8.296 7.812 7.948 15,926,718 -0.04(-0.54%)
Jun 04, 2009 8.178 8.252 7.725 7.992 18,739,220 -0.27(-3.30%)
Jun 03, 2009 8.482 8.494 8.017 8.265 20,034,668 -0.34(-3.97%)
Jun 02, 2009 8.221 8.718 8.097 8.606 25,004,992 +0.27(+3.20%)
Jun 01, 2009 7.384 8.401 7.384 8.339 34,173,884 +1.09(+15.07%)
May 29, 2009 7.061 7.247 6.925 7.247 15,099,031 +0.32(+4.57%)
May 28, 2009 7.272 7.309 6.844 6.931 18,566,434 -0.24(-3.37%)
May 27, 2009 7.266 7.595 7.111 7.173 16,798,782 -0.18(-2.45%)
May 26, 2009 6.825 7.415 6.794 7.353 16,011,733 +0.41(+5.90%)
May 22, 2009 7.074 7.173 6.794 6.943 11,563,705 -0.06(-0.80%)
May 21, 2009 7.229 7.303 6.887 6.999 17,063,742 -0.36(-4.89%)
May 20, 2009 7.775 8.029 7.316 7.359 20,782,362 -0.28(-3.66%)
May 19, 2009 7.607 7.793 7.396 7.638 20,493,402 +0.11(+1.40%)
May 18, 2009 7.495 7.626 7.353 7.533 26,591,420 +0.50(+7.15%)
May 15, 2009 7.030 7.415 6.937 7.030 21,921,850 +0.01(+0.09%)
May 14, 2009 7.235 7.371 6.974 7.024 27,323,804 -0.12(-1.74%)
May 13, 2009 7.446 7.502 7.074 7.148 25,059,678 -0.52(-6.72%)
May 12, 2009 7.955 8.060 7.483 7.663 22,154,112 -0.21(-2.68%)
May 11, 2009 7.731 8.066 7.545 7.874 21,290,822 -0.09(-1.09%)
May 08, 2009 8.054 8.346 7.775 7.961 24,911,918 +0.08(+1.02%)
May 07, 2009 8.761 8.861 7.831 7.880 32,886,352 -0.64(-7.50%)
May 06, 2009 9.227 9.462 8.377 8.519 31,818,250 -0.54(-5.96%)
May 05, 2009 9.115 9.487 8.972 9.059 24,564,566 -0.10(-1.08%)
May 04, 2009 8.488 9.258 8.408 9.158 24,477,350 +0.78(+9.25%)
May 01, 2009 8.476 8.693 8.246 8.383 16,675,783 -0.11(-1.24%)
Apr 30, 2009 8.172 8.743 8.010 8.488 21,828,556 +0.44(+5.47%)
Apr 29, 2009 7.595 8.252 7.483 8.048 23,128,554 +0.24(+3.10%)
Apr 28, 2009 7.781 50.29 7.744 7.806 16,385,610 -0.20(-2.48%)
Apr 27, 2009 8.048 8.277 7.632 8.004 18,322,964 -0.20(-2.49%)
Apr 24, 2009 7.911 8.346 7.893 8.209 23,308,318 +0.38(+4.83%)
Apr 23, 2009 7.917 8.190 7.489 7.831 18,605,586 -0.04(-0.55%)
Apr 22, 2009 7.601 8.414 7.601 7.874 29,994,644 +0.16(+2.01%)
Apr 21, 2009 7.359 7.880 7.043 7.719 19,391,938 +0.35(+4.80%)
Apr 20, 2009 7.762 7.911 7.328 7.365 18,931,840 -0.76(-9.39%)
Apr 17, 2009 7.688 8.209 7.632 8.128 18,903,888 +0.36(+4.63%)
Apr 16, 2009 7.260 7.930 7.094 7.768 19,139,350 +0.60(+8.30%)
Apr 15, 2009 7.371 7.433 6.961 7.173 28,371,290 -0.27(-3.59%)
Apr 14, 2009 7.558 7.731 7.322 7.440 29,386,942 -0.58(-7.27%)
Apr 13, 2009 7.291 8.128 7.160 8.023 31,793,944 +0.65(+8.84%)
Apr 09, 2009 6.521 7.371 6.515 7.371 44,075,096 +0.97(+15.12%)
Apr 08, 2009 6.075 6.434 6.050 6.403 18,587,944 +0.38(+6.39%)
Apr 07, 2009 6.037 6.078 5.898 6.019 13,185,344 -0.16(-2.51%)
Apr 06, 2009 6.379 6.391 5.957 6.174 18,455,594 -0.25(-3.96%)
Apr 03, 2009 6.205 6.472 6.081 6.428 22,864,770 +0.11(+1.77%)
Apr 02, 2009 5.789 6.515 5.659 6.317 25,046,340 +0.71(+12.74%)
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.