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 )

669.41 +10.18 (+1.54%)
Official Closing Price Updated: 7:00 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 (%)
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%)
Jan 04, 2010 9.734 9.940 9.607 9.852 1,724,684 +0.23(+2.34%)
Dec 31, 2009 9.803 9.626 9.626 9.626 794,671 -0.18(-1.80%)
Dec 30, 2009 9.734 9.862 9.548 9.803 910,697 -0.07(-0.70%)
Dec 29, 2009 9.960 10.02 9.842 9.872 518,553 -0.08(-0.79%)
Dec 28, 2009 10.13 10.18 9.832 9.950 529,981 -0.12(-1.17%)
Dec 24, 2009 9.999 10.13 9.940 10.07 341,168 +0.03(+0.29%)
Dec 23, 2009 9.960 10.10 9.774 10.04 629,345 +0.04(+0.39%)
Dec 22, 2009 9.872 10.04 9.823 9.999 728,656 +0.24(+2.41%)
Dec 21, 2009 9.754 9.852 9.636 9.764 683,380 +0.17(+1.74%)
Dec 18, 2009 9.646 9.646 9.361 9.597 1,314,125 +0.10(+1.03%)
Dec 17, 2009 9.636 9.803 9.386 9.499 661,200 -0.27(-2.81%)
Dec 16, 2009 9.921 9.989 9.651 9.774 841,169 +0.01(+0.10%)
Dec 15, 2009 9.715 9.970 9.675 9.764 607,284 -0.02(-0.20%)
Dec 14, 2009 9.825 9.950 9.715 9.783 367,293 -0.05(-0.50%)
Dec 11, 2009 9.675 9.921 9.646 9.832 978,717 +0.27(+2.87%)
Dec 10, 2009 9.695 9.793 9.440 9.558 746,530 -0.06(-0.61%)
Dec 09, 2009 9.626 9.656 9.155 9.617 793,567 +0.00(+0.00%)
Dec 08, 2009 9.626 9.754 9.411 9.617 889,954 -0.17(-1.71%)
Dec 07, 2009 9.342 9.852 9.312 9.783 1,399,643 +0.47(+5.06%)
Dec 04, 2009 9.489 9.617 9.146 9.312 1,280,258 +0.09(+0.96%)
Dec 03, 2009 9.244 9.568 9.116 9.224 947,506 +0.07(+0.75%)
Dec 02, 2009 9.038 9.420 9.038 9.155 983,316 +0.10(+1.08%)
Dec 01, 2009 9.175 9.303 8.949 9.057 719,859 +0.01(+0.11%)
Nov 30, 2009 8.979 9.106 8.733 9.047 782,190 +0.03(+0.33%)
Nov 27, 2009 9.116 9.303 8.881 9.018 358,666 -0.40(-4.27%)
Nov 25, 2009 8.959 9.489 8.949 9.420 993,652 +0.34(+3.78%)
Nov 24, 2009 9.312 9.322 8.684 9.077 2,846,505 -0.26(-2.84%)
Nov 23, 2009 9.518 9.685 9.273 9.342 1,561,507 -0.12(-1.24%)
Nov 20, 2009 9.263 9.587 8.910 9.460 2,220,092 +0.10(+1.05%)
Nov 19, 2009 9.401 9.469 9.087 9.361 1,729,661 -0.05(-0.52%)
Nov 18, 2009 9.224 9.607 9.077 9.411 1,448,914 +0.24(+2.57%)
Nov 17, 2009 9.126 9.303 8.930 9.175 735,833 +0.05(+0.54%)
Nov 16, 2009 9.391 9.548 9.028 9.126 2,363,871 +0.37(+4.26%)
Nov 13, 2009 8.537 8.851 8.498 8.753 1,697,985 +0.23(+2.65%)
Nov 12, 2009 8.518 8.665 8.449 8.527 3,936,916 -0.02(-0.23%)
Nov 11, 2009 8.635 8.724 8.459 8.547 6,756,001 -0.18(-2.02%)
Nov 10, 2009 8.822 9.087 8.596 8.724 3,518,014 -0.96(-9.93%)
Nov 09, 2009 9.617 9.891 9.538 9.685 541,598 +0.17(+1.75%)
Nov 06, 2009 9.352 9.666 9.297 9.518 359,060 +0.30(+3.30%)
Nov 05, 2009 9.175 9.597 9.116 9.214 446,566 +0.12(+1.29%)
Nov 04, 2009 9.361 9.469 9.087 9.097 501,156 -0.15(-1.59%)
Nov 03, 2009 8.900 9.263 8.871 9.244 755,897 +0.29(+3.29%)
Nov 02, 2009 9.352 9.460 8.783 8.949 832,380 -0.36(-3.90%)
Oct 30, 2009 9.744 9.872 9.312 9.312 1,197,570 -0.39(-4.04%)
Oct 29, 2009 9.165 10.10 9.077 9.705 2,057,270 +0.69(+7.62%)
Oct 28, 2009 9.813 9.813 8.989 9.018 784,990 -0.77(-7.82%)
Oct 27, 2009 9.813 9.960 9.607 9.783 627,001 -0.06(-0.60%)
Oct 26, 2009 10.45 10.83 9.754 9.842 835,490 -0.52(-5.02%)
Oct 23, 2009 10.39 10.43 10.29 10.36 606,586 -0.46(-4.26%)
Oct 22, 2009 10.77 10.92 10.39 10.82 638,917 +0.07(+0.64%)
Oct 21, 2009 10.72 11.31 10.72 10.75 848,358 +0.03(+0.27%)
Oct 20, 2009 10.69 10.88 10.65 10.73 587,207 +0.03(+0.28%)
Oct 19, 2009 10.78 10.89 10.62 10.70 510,972 +0.08(+0.74%)
Oct 16, 2009 10.52 10.73 10.03 10.62 833,511 -0.01(-0.09%)
Oct 15, 2009 10.55 10.75 10.33 10.63 691,104 -0.07(-0.64%)
Oct 14, 2009 10.21 10.72 10.06 10.70 881,830 +0.66(+6.55%)
Oct 13, 2009 9.980 10.16 9.607 10.04 788,595 +0.07(+0.69%)
Oct 12, 2009 10.02 10.16 9.734 9.970 524,174 +0.22(+2.21%)
Oct 09, 2009 9.675 9.813 9.568 9.754 391,207 +0.10(+1.02%)
Oct 08, 2009 9.371 9.882 9.322 9.656 802,916 +0.37(+4.02%)
Oct 07, 2009 9.548 9.617 9.234 9.283 493,881 -0.33(-3.47%)
Oct 06, 2009 9.518 9.911 9.411 9.617 648,612 +0.19(+1.98%)
Oct 05, 2009 9.322 9.568 9.214 9.430 691,808 +0.16(+1.69%)
Oct 02, 2009 9.469 9.548 8.940 9.273 991,335 -0.27(-2.88%)
Oct 01, 2009 10.04 10.08 9.499 9.548 963,574 -0.56(-5.53%)
Sep 30, 2009 10.60 10.65 9.872 10.11 784,382 -0.45(-4.28%)
Sep 29, 2009 10.28 10.69 10.24 10.56 528,681 +0.36(+3.56%)
Sep 28, 2009 9.931 10.49 9.783 10.20 934,799 +0.30(+3.08%)
Sep 25, 2009 10.21 10.29 9.607 9.891 1,187,893 -0.39(-3.82%)
Sep 24, 2009 10.66 10.80 10.20 10.28 746,600 -0.36(-3.41%)
Sep 23, 2009 10.83 10.94 10.61 10.65 470,756 -0.17(-1.54%)
Sep 22, 2009 10.71 10.95 10.56 10.81 567,106 +0.24(+2.23%)
Sep 21, 2009 10.60 10.62 10.30 10.58 605,197 -0.15(-1.37%)
Sep 18, 2009 10.80 10.83 10.50 10.73 857,613 -0.01(-0.09%)
Sep 17, 2009 10.75 10.94 10.51 10.74 865,143 -0.23(-2.06%)
Sep 16, 2009 10.43 11.11 10.37 10.96 1,282,837 +0.60(+5.78%)
Sep 15, 2009 10.58 10.70 10.04 10.36 2,015,877 -0.25(-2.31%)
Sep 14, 2009 9.891 10.62 9.715 10.61 1,535,832 +0.64(+6.40%)
Sep 11, 2009 9.725 9.970 9.695 9.970 903,902 +0.26(+2.73%)
Sep 10, 2009 9.921 9.970 9.450 9.705 1,225,352 -0.23(-2.27%)
Sep 09, 2009 9.597 10.01 9.538 9.931 972,774 +0.33(+3.48%)
Sep 08, 2009 9.244 9.646 9.175 9.597 1,282,494 +0.45(+4.94%)
Sep 04, 2009 9.087 9.195 8.910 9.146 794,926 +0.04(+0.43%)
Sep 03, 2009 9.087 9.116 8.714 9.106 862,273 +0.07(+0.76%)
Sep 02, 2009 8.930 9.082 8.567 9.038 735,242 +0.05(+0.55%)
Sep 01, 2009 8.930 9.175 8.733 8.989 1,752,361 -0.03(-0.33%)
Aug 31, 2009 9.028 9.136 8.802 9.018 695,961 -0.13(-1.39%)
Aug 28, 2009 9.244 9.273 8.940 9.146 491,301 +0.05(+0.54%)
Aug 27, 2009 9.165 9.175 8.733 9.097 402,962 -0.05(-0.54%)
Aug 26, 2009 9.047 9.185 8.812 9.146 540,784 +0.01(+0.11%)
Aug 25, 2009 8.989 9.165 8.861 9.136 677,983 +0.26(+2.87%)
Aug 24, 2009 8.586 9.146 8.537 8.881 727,688 +0.28(+3.31%)
Aug 21, 2009 8.596 8.900 8.478 8.596 705,214 +0.12(+1.39%)
Aug 20, 2009 8.194 8.498 8.086 8.478 446,690 +0.31(+3.85%)
Aug 19, 2009 7.860 8.223 7.782 8.164 485,863 +0.18(+2.21%)
Aug 18, 2009 7.791 8.194 7.664 7.988 691,015 +0.27(+3.56%)
Aug 17, 2009 7.821 7.850 7.654 7.713 605,565 -0.32(-4.03%)
Aug 14, 2009 8.292 8.292 7.929 8.037 666,820 -0.27(-3.31%)
Aug 13, 2009 8.115 8.390 8.017 8.311 553,337 +0.25(+3.04%)
Aug 12, 2009 7.772 8.243 7.654 8.066 868,009 +0.24(+3.01%)
Aug 11, 2009 8.086 8.086 7.831 7.831 496,002 -0.25(-3.04%)
Aug 10, 2009 8.105 8.223 7.948 8.076 544,055 -0.12(-1.44%)
Aug 07, 2009 7.850 8.272 7.831 8.194 1,294,116 +0.52(+6.78%)
Aug 06, 2009 7.811 7.811 7.517 7.674 642,627 -0.02(-0.26%)
Aug 05, 2009 7.801 7.811 7.526 7.693 861,814 -0.09(-1.13%)
Aug 04, 2009 7.438 7.811 7.379 7.782 803,609 +0.28(+3.80%)
Aug 03, 2009 7.438 7.566 7.183 7.497 1,006,529 +0.17(+2.28%)
Jul 31, 2009 7.055 7.556 7.026 7.330 1,615,851 +0.34(+4.92%)
Jul 30, 2009 6.614 7.340 6.486 6.987 3,168,799 +0.43(+6.59%)
Jul 29, 2009 6.575 6.702 6.486 6.555 930,556 -0.06(-0.89%)
Jul 28, 2009 6.643 6.751 6.437 6.614 2,044,662 +0.00(+0.00%)
Jul 27, 2009 6.692 6.692 6.329 6.614 784,946 -0.13(-1.89%)
Jul 24, 2009 6.526 6.771 6.359 6.741 567,968 +0.22(+3.31%)
Jul 23, 2009 6.319 6.643 6.241 6.526 955,427 +0.29(+4.72%)
Jul 22, 2009 6.221 6.378 6.074 6.231 1,092,010 -0.03(-0.47%)
Jul 21, 2009 6.378 6.427 6.064 6.261 707,119 -0.09(-1.39%)
Jul 20, 2009 5.966 6.427 5.947 6.349 1,019,009 +0.44(+7.48%)
Jul 17, 2009 6.015 6.064 5.829 5.907 728,493 -0.13(-2.11%)
Jul 16, 2009 5.848 6.084 5.839 6.035 672,614 +0.15(+2.50%)
Jul 15, 2009 5.701 6.015 5.701 5.888 1,316,012 +0.27(+4.90%)
Jul 14, 2009 5.446 5.780 5.446 5.613 588,228 +0.16(+2.88%)
Jul 13, 2009 5.319 5.485 5.309 5.456 795,367 +0.16(+2.96%)
Jul 10, 2009 5.181 5.407 5.171 5.299 675,607 +0.06(+1.12%)
Jul 09, 2009 5.270 5.377 5.171 5.240 841,414 +0.00(+0.00%)
Jul 08, 2009 5.397 5.495 5.152 5.240 1,220,170 -0.13(-2.38%)
Jul 07, 2009 5.613 5.662 5.358 5.368 994,961 -0.26(-4.70%)
Jul 06, 2009 5.868 6.005 5.471 5.633 1,124,172 -0.28(-4.81%)
Jul 02, 2009 6.055 6.133 5.888 5.917 949,923 -0.26(-4.29%)
Jul 01, 2009 6.447 6.565 6.133 6.182 1,343,325 -0.19(-2.93%)
Jun 30, 2009 6.398 6.604 6.270 6.369 1,215,291 +0.00(+0.00%)
Jun 29, 2009 6.476 6.526 6.055 6.369 1,465,064 -0.12(-1.82%)
Jun 26, 2009 6.153 6.751 5.947 6.486 7,001,707 +0.30(+4.92%)
Jun 25, 2009 5.888 6.192 5.888 6.182 1,303,093 +0.28(+4.83%)
Jun 24, 2009 5.682 6.104 5.682 5.898 1,261,812 +0.26(+4.52%)
Jun 23, 2009 5.770 6.005 5.593 5.642 942,876 -0.08(-1.37%)
Jun 22, 2009 5.986 6.025 5.662 5.721 1,172,414 -0.31(-5.20%)
Jun 19, 2009 6.251 6.300 6.015 6.035 793,600 -0.09(-1.44%)
Jun 18, 2009 6.280 6.369 5.996 6.123 972,090 -0.16(-2.50%)
Jun 17, 2009 6.162 6.447 6.074 6.280 1,582,089 +0.17(+2.73%)
Jun 16, 2009 6.192 6.535 5.829 6.113 1,384,771 -0.21(-3.26%)
Jun 15, 2009 6.614 6.633 6.143 6.319 1,380,574 -0.35(-5.29%)
Jun 12, 2009 6.604 6.751 6.555 6.673 1,026,509 +0.00(+0.00%)
Jun 11, 2009 6.545 6.722 6.447 6.673 1,250,656 +0.13(+1.95%)
Jun 10, 2009 6.771 6.771 6.369 6.545 847,058 -0.15(-2.20%)
Jun 09, 2009 6.476 6.761 6.388 6.692 1,357,827 +0.22(+3.33%)
Jun 08, 2009 6.319 6.565 6.232 6.476 1,786,787 +0.18(+2.80%)
Jun 05, 2009 5.888 6.432 5.839 6.300 1,769,134 +0.52(+9.00%)
Jun 04, 2009 5.338 5.888 5.309 5.780 1,632,773 +0.45(+8.47%)
Jun 03, 2009 5.142 5.476 4.867 5.328 1,948,262 +0.09(+1.69%)
Jun 02, 2009 5.201 5.495 5.093 5.240 1,894,890 +0.19(+3.69%)
Jun 01, 2009 4.730 5.201 4.730 5.054 1,491,443 +0.39(+8.42%)
May 29, 2009 4.632 4.808 4.612 4.661 744,692 +0.05(+1.06%)
May 28, 2009 4.798 4.848 4.592 4.612 814,759 -0.13(-2.69%)
May 27, 2009 4.857 5.034 4.720 4.740 624,017 -0.13(-2.62%)
May 26, 2009 4.887 5.014 4.759 4.867 963,830 -0.02(-0.40%)
May 22, 2009 5.005 5.054 4.867 4.887 495,438 -0.11(-2.16%)
May 21, 2009 5.093 5.152 4.906 4.995 855,976 -0.14(-2.68%)
May 20, 2009 5.034 5.270 5.005 5.132 1,840,906 +0.18(+3.56%)
May 19, 2009 5.191 5.250 4.916 4.955 1,105,087 -0.18(-3.44%)
May 18, 2009 5.103 5.181 4.926 5.132 789,207 +0.09(+1.75%)
May 15, 2009 4.897 5.181 4.867 5.044 856,220 +0.16(+3.21%)
May 14, 2009 4.955 5.063 4.740 4.887 1,625,898 -0.03(-0.60%)
May 13, 2009 5.436 5.456 4.906 4.916 1,736,271 -0.60(-10.85%)
May 12, 2009 5.780 5.848 5.377 5.515 955,569 -0.22(-3.77%)
May 11, 2009 5.927 6.025 5.642 5.731 1,600,832 -0.36(-5.96%)
May 08, 2009 5.701 6.094 5.623 6.094 985,143 +0.55(+9.91%)
May 07, 2009 6.035 6.113 5.476 5.544 1,087,981 -0.35(-5.99%)
May 06, 2009 5.976 6.025 5.721 5.898 837,536 +0.09(+1.52%)
May 05, 2009 6.025 6.133 5.750 5.809 1,212,830 -0.12(-1.99%)
May 04, 2009 5.898 5.927 5.848 5.927 1,619,937 +0.25(+4.32%)
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.