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

Art S Way MFG Company (NQ: ARTW )

1.781 -0.019 (-1.08%)
Streaming Delayed Price Updated: 2:48 PM EDT, May 23, 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, 2008 10.70 11.05 9.904 10.12 23,969 -0.47(-4.40%)
Apr 29, 2008 11.46 11.46 10.18 10.59 49,498 -0.98(-8.46%)
Apr 28, 2008 11.50 11.76 11.29 11.57 38,476 +0.18(+1.57%)
Apr 25, 2008 11.22 11.48 11.17 11.39 3,719 +0.23(+2.07%)
Apr 24, 2008 10.87 11.40 10.73 11.16 20,753 +0.23(+2.11%)
Apr 23, 2008 11.29 11.32 10.87 10.93 17,308 -0.52(-4.58%)
Apr 22, 2008 11.53 11.67 11.15 11.45 24,489 +0.04(+0.35%)
Apr 21, 2008 11.52 11.76 11.11 11.41 24,211 +0.22(+1.93%)
Apr 18, 2008 10.69 11.42 10.69 11.19 33,588 +0.62(+5.83%)
Apr 17, 2008 10.85 10.85 10.12 10.58 17,895 -0.32(-2.94%)
Apr 16, 2008 10.58 10.90 10.12 10.90 26,353 +0.39(+3.72%)
Apr 15, 2008 10.37 10.54 10.14 10.51 22,985 -0.08(-0.71%)
Apr 14, 2008 10.12 10.58 10.12 10.58 9,281 +0.08(+0.81%)
Apr 11, 2008 10.23 10.58 10.23 10.50 6,397 -0.19(-1.81%)
Apr 10, 2008 10.90 10.90 10.35 10.69 17,650 -0.14(-1.26%)
Apr 09, 2008 10.35 11.17 10.23 10.83 36,400 +0.48(+4.59%)
Apr 08, 2008 10.43 10.59 9.834 10.35 43,207 -0.08(-0.77%)
Apr 07, 2008 10.54 10.57 9.599 10.43 89,385 +0.43(+4.33%)
Apr 04, 2008 9.105 10.42 8.855 9.999 70,054 +1.41(+16.37%)
Apr 03, 2008 8.822 9.142 8.587 8.592 12,462 -0.24(-2.77%)
Apr 02, 2008 9.396 9.410 8.822 8.836 10,562 -0.50(-5.36%)
Apr 01, 2008 9.509 9.509 8.563 9.337 15,204 +0.26(+2.87%)
Mar 31, 2008 9.316 9.316 8.587 9.076 3,774 +0.11(+1.26%)
Mar 28, 2008 8.963 8.963 8.963 8.963 637 -0.18(-1.96%)
Mar 27, 2008 9.288 9.288 8.951 9.142 14,077 +0.00(+0.05%)
Mar 26, 2008 8.601 9.406 8.601 9.138 14,862 -0.01(-0.15%)
Mar 25, 2008 8.281 9.365 8.248 9.152 61,019 +0.89(+10.83%)
Mar 24, 2008 8.399 8.399 7.999 8.258 17,353 -0.14(-1.68%)
Mar 21, 2008 8.286 8.559 7.989 8.399 19,029 +0.00(+0.00%)
Mar 20, 2008 8.286 8.559 7.989 8.399 19,029 -0.05(-0.56%)
Mar 19, 2008 8.422 8.493 8.032 8.446 9,202 -0.02(-0.28%)
Mar 18, 2008 8.738 8.738 8.427 8.469 5,561 +0.05(+0.56%)
Mar 17, 2008 8.234 8.681 8.234 8.422 30,277 -0.01(-0.11%)
Mar 14, 2008 8.603 8.603 8.432 8.432 3,825 -0.11(-1.32%)
Mar 13, 2008 8.281 8.625 8.281 8.545 23,816 +0.12(+1.45%)
Mar 12, 2008 8.540 8.540 8.234 8.422 16,894 -0.09(-1.11%)
Mar 11, 2008 8.563 8.563 8.516 8.516 16,150 +0.09(+1.12%)
Mar 10, 2008 8.531 8.531 8.422 8.422 25,278 -0.09(-1.11%)
Mar 07, 2008 8.324 8.563 8.206 8.516 37,783 +0.05(+0.56%)
Mar 06, 2008 8.215 8.549 8.215 8.469 20,753 +0.01(+0.11%)
Mar 05, 2008 7.938 8.493 7.938 8.460 40,588 +0.17(+2.04%)
Mar 04, 2008 8.069 8.328 8.069 8.291 34,108 +0.06(+0.69%)
Mar 03, 2008 8.117 8.516 8.117 8.234 72,602 +0.11(+1.39%)
Feb 29, 2008 7.980 8.446 7.980 8.121 41,364 -0.12(-1.43%)
Feb 28, 2008 8.606 8.606 7.834 8.239 35,560 -0.28(-3.26%)
Feb 27, 2008 8.140 8.600 8.140 8.516 21,741 +0.38(+4.63%)
Feb 26, 2008 7.764 8.432 7.731 8.140 97,279 +0.38(+4.84%)
Feb 25, 2008 7.481 7.881 7.293 7.764 100,550 +0.21(+2.80%)
Feb 22, 2008 8.305 8.347 7.439 7.552 125,146 -0.61(-7.49%)
Feb 21, 2008 9.175 9.175 7.881 8.164 209,769 -1.01(-11.03%)
Feb 20, 2008 9.457 9.457 8.333 9.175 232,225 -0.26(-2.74%)
Feb 19, 2008 12.79 13.90 9.227 9.434 802,196 -3.36(-26.29%)
Feb 15, 2008 12.53 12.93 12.53 12.80 5,419 +0.03(+0.26%)
Feb 14, 2008 12.76 12.77 12.35 12.77 34,104 +0.39(+3.16%)
Feb 13, 2008 12.53 12.91 12.07 12.37 14,056 -0.22(-1.74%)
Feb 12, 2008 12.35 13.01 12.11 12.59 13,297 +0.13(+1.01%)
Feb 11, 2008 11.76 12.71 11.75 12.47 37,143 +0.92(+7.94%)
Feb 08, 2008 11.44 12.14 11.43 11.55 12,877 -0.04(-0.33%)
Feb 07, 2008 11.76 12.00 11.16 11.59 29,843 -0.42(-3.50%)
Feb 06, 2008 11.84 12.33 11.84 12.01 16,441 +0.05(+0.41%)
Feb 05, 2008 12.05 12.48 11.88 11.96 9,810 -0.10(-0.82%)
Feb 04, 2008 12.70 12.70 11.94 12.06 27,548 -0.53(-4.22%)
Feb 01, 2008 11.93 12.69 11.63 12.59 47,171 +0.88(+7.47%)
Jan 31, 2008 11.09 11.72 10.42 11.72 95,987 +0.12(+1.01%)
Jan 30, 2008 11.69 12.08 10.36 11.60 25,803 +0.52(+4.72%)
Jan 29, 2008 11.84 11.88 10.97 11.08 13,208 -0.52(-4.50%)
Jan 28, 2008 10.81 11.66 10.61 11.60 9,340 +0.58(+5.30%)
Jan 25, 2008 11.76 11.87 10.79 11.01 27,159 -0.47(-4.07%)
Jan 24, 2008 10.79 12.23 10.79 11.48 31,830 +0.73(+6.79%)
Jan 23, 2008 10.16 10.75 9.119 10.75 85,779 -0.22(-2.02%)
Jan 22, 2008 8.733 11.48 8.587 10.97 101,772 +0.78(+7.61%)
Jan 21, 2008 11.78 12.19 9.942 10.20 153,353 +0.00(+0.00%)
Jan 18, 2008 11.78 12.19 9.942 10.20 153,353 -0.76(-6.96%)
Jan 17, 2008 13.40 14.46 10.35 10.96 144,431 -2.63(-19.36%)
Jan 16, 2008 14.14 14.54 12.71 13.59 85,779 -0.95(-6.54%)
Jan 15, 2008 14.92 15.29 14.16 14.54 62,413 -0.75(-4.92%)
Jan 14, 2008 13.91 15.86 13.68 15.29 145,062 +1.62(+11.84%)
Jan 11, 2008 13.13 13.99 13.08 13.67 34,772 +0.33(+2.47%)
Jan 10, 2008 13.56 13.70 13.06 13.34 24,630 -0.52(-3.73%)
Jan 09, 2008 13.32 14.13 12.85 13.86 39,768 +0.34(+2.53%)
Jan 08, 2008 13.35 13.71 13.17 13.52 31,637 -0.04(-0.28%)
Jan 07, 2008 14.35 14.35 12.59 13.56 54,046 -0.47(-3.32%)
Jan 04, 2008 13.65 14.46 13.20 14.02 65,157 -0.22(-1.52%)
Jan 03, 2008 13.21 15.06 13.17 14.24 139,330 +1.29(+9.96%)
Jan 02, 2008 13.25 13.25 12.78 12.95 26,612 -0.55(-4.08%)
Jan 01, 2008 13.38 13.54 12.61 13.50 103,302 +0.00(+0.00%)
Dec 31, 2007 13.38 13.54 12.61 13.50 103,302 -0.44(-3.17%)
Dec 28, 2007 13.77 14.26 13.77 13.94 36,276 +0.34(+2.52%)
Dec 27, 2007 14.98 14.98 13.30 13.60 94,862 -1.44(-9.57%)
Dec 26, 2007 15.32 15.32 14.59 15.04 24,043 -0.12(-0.78%)
Dec 24, 2007 15.48 15.48 14.30 15.16 43,898 +0.26(+1.77%)
Dec 21, 2007 13.65 15.23 13.65 14.89 98,556 +1.30(+9.55%)
Dec 20, 2007 13.69 13.81 12.69 13.59 59,701 -0.31(-2.23%)
Dec 19, 2007 13.34 13.93 13.34 13.90 61,191 +0.61(+4.56%)
Dec 18, 2007 12.70 13.55 12.45 13.30 117,588 +0.38(+2.95%)
Dec 17, 2007 14.67 14.67 12.55 12.92 211,509 -2.33(-15.28%)
Dec 14, 2007 15.97 16.37 14.40 15.24 266,897 -1.33(-8.03%)
Dec 13, 2007 17.97 18.70 15.69 16.58 326,590 -1.30(-7.29%)
Dec 12, 2007 17.72 18.12 16.85 17.88 228,165 +2.21(+14.08%)
Dec 11, 2007 16.91 17.83 15.57 15.67 301,027 -0.18(-1.16%)
Dec 10, 2007 16.85 17.15 14.82 15.86 419,674 +1.46(+10.13%)
Dec 07, 2007 13.65 14.40 13.46 14.40 89,152 +1.23(+9.36%)
Dec 06, 2007 12.60 13.44 12.28 13.17 111,019 +0.83(+6.71%)
Dec 05, 2007 11.75 12.47 11.69 12.34 77,193 +0.58(+4.96%)
Dec 04, 2007 11.57 11.75 11.17 11.75 31,707 +0.22(+1.92%)
Dec 03, 2007 11.25 11.75 11.10 11.53 32,002 +0.43(+3.86%)
Nov 30, 2007 9.853 11.29 9.853 11.10 52,061 +1.18(+11.85%)
Nov 29, 2007 9.561 10.23 9.552 9.928 26,925 +0.40(+4.20%)
Nov 28, 2007 9.627 9.693 9.175 9.528 24,814 +0.02(+0.25%)
Nov 27, 2007 9.232 9.919 9.232 9.505 7,757 +0.11(+1.20%)
Nov 26, 2007 9.599 9.599 9.345 9.392 8,212 -0.02(-0.20%)
Nov 23, 2007 9.025 9.562 9.011 9.410 4,535 +0.16(+1.78%)
Nov 21, 2007 9.100 9.246 8.992 9.246 7,457 -0.15(-1.60%)
Nov 20, 2007 9.377 10.28 9.279 9.396 12,524 +0.30(+3.31%)
Nov 19, 2007 9.890 9.890 8.846 9.095 27,188 -0.79(-7.95%)
Nov 16, 2007 9.881 10.23 9.881 9.881 7,066 +0.00(+0.05%)
Nov 15, 2007 10.02 10.10 9.674 9.876 3,825 +0.02(+0.19%)
Nov 14, 2007 10.13 10.85 9.646 9.857 35,381 +0.21(+2.20%)
Nov 13, 2007 9.340 9.975 9.340 9.646 26,530 +0.17(+1.79%)
Nov 12, 2007 10.37 10.58 9.410 9.476 74,177 -1.20(-11.28%)
Nov 09, 2007 11.10 11.10 10.48 10.68 21,308 -0.40(-3.61%)
Nov 08, 2007 10.93 11.19 10.57 11.08 32,391 +0.03(+0.31%)
Nov 07, 2007 11.42 11.66 11.01 11.05 46,320 -0.72(-6.09%)
Nov 06, 2007 11.41 11.77 11.41 11.76 16,802 +0.00(+0.00%)
Nov 05, 2007 12.00 12.00 11.41 11.76 19,746 -0.33(-2.72%)
Nov 02, 2007 12.33 12.33 11.34 12.09 40,170 +0.23(+1.94%)
Nov 01, 2007 11.88 12.32 11.53 11.86 92,403 +0.10(+0.84%)
Oct 31, 2007 11.10 11.77 10.88 11.76 188,919 +0.92(+8.46%)
Oct 30, 2007 10.64 11.09 10.64 10.85 34,833 +0.07(+0.65%)
Oct 29, 2007 10.93 10.93 10.59 10.78 30,461 -0.21(-1.88%)
Oct 26, 2007 11.20 11.29 10.97 10.98 22,056 -0.07(-0.60%)
Oct 25, 2007 10.67 11.27 10.67 11.05 22,139 +0.08(+0.77%)
Oct 24, 2007 10.29 11.06 10.28 10.96 44,531 +0.87(+8.57%)
Oct 23, 2007 10.28 10.78 10.07 10.10 36,321 +0.07(+0.70%)
Oct 22, 2007 10.36 10.46 9.533 10.03 77,573 -0.57(-5.37%)
Oct 19, 2007 11.29 11.29 10.47 10.60 61,574 -0.75(-6.63%)
Oct 18, 2007 11.03 11.37 10.92 11.35 24,158 +0.44(+4.01%)
Oct 17, 2007 11.09 11.73 10.77 10.91 85,785 -0.38(-3.37%)
Oct 16, 2007 11.57 11.78 11.06 11.29 56,673 -0.39(-3.34%)
Oct 15, 2007 12.23 12.23 11.48 11.68 95,753 +0.20(+1.76%)
Oct 12, 2007 11.36 11.49 11.05 11.48 117,533 -0.07(-0.57%)
Oct 11, 2007 12.25 12.39 11.29 11.55 285,293 -0.97(-7.74%)
Oct 10, 2007 9.340 12.60 8.940 12.52 609,708 +3.12(+33.20%)
Oct 09, 2007 9.175 9.406 9.175 9.396 32,602 +0.24(+2.65%)
Oct 08, 2007 8.634 9.166 8.634 9.154 24,787 +0.32(+3.59%)
Oct 05, 2007 8.634 9.123 8.234 8.836 65,193 -0.02(-0.27%)
Oct 04, 2007 9.123 9.123 8.469 8.860 47,440 -0.41(-4.42%)
Oct 03, 2007 9.410 9.410 9.175 9.269 16,628 -0.21(-2.18%)
Oct 02, 2007 10.15 10.40 9.222 9.476 46,289 -0.52(-5.22%)
Oct 01, 2007 10.20 10.20 9.923 9.999 42,554 +0.37(+3.85%)
Sep 28, 2007 9.999 10.09 9.533 9.628 29,278 -0.24(-2.47%)
Sep 27, 2007 9.269 9.895 8.733 9.872 29,014 +0.60(+6.50%)
Sep 26, 2007 9.890 10.11 9.067 9.269 57,544 -0.78(-7.73%)
Sep 25, 2007 9.726 10.07 9.575 10.05 20,838 +0.35(+3.66%)
Sep 24, 2007 10.22 10.59 9.575 9.691 91,447 -0.38(-3.76%)
Sep 21, 2007 9.457 10.07 9.293 10.07 94,035 +0.75(+8.08%)
Sep 20, 2007 9.105 9.505 9.105 9.316 54,005 +0.28(+3.12%)
Sep 19, 2007 8.691 9.283 8.625 9.034 103,115 +0.52(+6.08%)
Sep 18, 2007 8.338 8.611 7.528 8.516 61,289 +0.33(+4.02%)
Sep 17, 2007 7.844 8.371 7.604 8.187 42,189 +0.56(+7.27%)
Sep 14, 2007 7.905 7.975 7.420 7.632 7,952 -0.28(-3.57%)
Sep 13, 2007 7.660 7.971 7.660 7.914 13,623 +0.34(+4.47%)
Sep 12, 2007 7.646 7.952 7.467 7.575 56,320 -0.21(-2.72%)
Sep 11, 2007 7.674 7.994 7.655 7.787 11,115 -0.13(-1.60%)
Sep 10, 2007 8.267 8.465 7.764 7.914 21,189 -0.16(-1.92%)
Sep 07, 2007 8.187 8.187 7.665 8.069 28,385 -0.20(-2.45%)
Sep 06, 2007 8.262 8.705 8.224 8.272 23,580 +0.01(+0.11%)
Sep 05, 2007 8.192 8.676 8.117 8.262 44,561 +0.19(+2.39%)
Sep 04, 2007 7.811 8.234 7.811 8.069 24,217 +0.31(+3.94%)
Aug 31, 2007 7.772 7.985 7.618 7.764 19,559 +0.20(+2.70%)
Aug 30, 2007 7.401 8.051 7.401 7.559 13,990 -0.12(-1.62%)
Aug 29, 2007 7.674 7.684 7.382 7.684 39,519 +0.20(+2.70%)
Aug 28, 2007 7.886 7.906 7.481 7.481 30,478 -0.35(-4.47%)
Aug 27, 2007 8.084 8.098 7.552 7.831 49,081 -0.18(-2.20%)
Aug 24, 2007 8.686 8.686 7.561 8.008 168,372 -0.62(-7.14%)
Aug 23, 2007 9.236 9.406 8.484 8.624 200,832 -0.39(-4.29%)
Aug 22, 2007 7.900 9.166 7.787 9.011 326,830 +1.41(+18.58%)
Aug 21, 2007 7.077 7.618 6.860 7.599 44,595 +0.58(+8.24%)
Aug 20, 2007 6.267 7.293 6.267 7.020 6,358 +0.47(+7.11%)
Aug 17, 2007 6.036 6.776 6.036 6.554 18,086 +0.20(+3.19%)
Aug 16, 2007 6.456 6.456 5.952 6.352 35,498 -0.16(-2.53%)
Aug 15, 2007 6.507 6.542 6.507 6.517 1,275 +0.03(+0.44%)
Aug 14, 2007 6.611 6.611 6.234 6.489 8,086 -0.16(-2.41%)
Aug 13, 2007 6.140 7.303 6.051 6.648 55,514 +0.13(+2.02%)
Aug 10, 2007 6.493 6.983 5.882 6.517 78,888 -0.48(-6.81%)
Aug 09, 2007 7.058 7.058 6.587 6.993 8,409 -0.31(-4.30%)
Aug 08, 2007 6.851 7.335 6.823 7.307 48,703 +0.52(+7.62%)
Aug 07, 2007 6.667 6.931 6.667 6.790 8,713 +0.12(+1.83%)
Aug 06, 2007 6.653 6.818 6.540 6.667 24,045 -0.12(-1.80%)
Aug 03, 2007 6.790 6.790 6.587 6.790 13,261 +0.07(+1.05%)
Aug 02, 2007 6.823 6.823 6.592 6.719 17,818 -0.06(-0.90%)
Aug 01, 2007 6.893 6.893 6.479 6.780 33,209 -0.11(-1.64%)
Jul 31, 2007 7.128 7.175 6.380 6.893 28,906 -0.24(-3.36%)
Jul 30, 2007 6.470 7.415 6.470 7.133 81,983 +0.59(+9.06%)
Jul 27, 2007 6.451 6.880 6.357 6.540 23,826 +0.03(+0.51%)
Jul 26, 2007 6.658 6.705 6.272 6.507 97,415 -0.42(-6.05%)
Jul 25, 2007 7.312 7.362 6.390 6.926 314,954 -0.60(-8.00%)
Jul 24, 2007 7.952 7.952 7.345 7.528 90,142 -0.42(-5.33%)
Jul 23, 2007 8.498 8.498 7.646 7.952 53,274 -0.28(-3.43%)
Jul 20, 2007 8.436 8.436 8.051 8.234 62,711 -0.19(-2.22%)
Jul 19, 2007 7.952 8.563 7.952 8.421 125,044 +0.47(+5.91%)
Jul 18, 2007 8.112 8.112 7.585 7.952 140,265 -0.16(-1.97%)
Jul 17, 2007 8.422 8.931 7.787 8.112 373,523 -0.32(-3.85%)
Jul 16, 2007 6.940 8.436 6.823 8.436 1,008,671 +2.73(+47.82%)
Jul 13, 2007 5.529 5.707 5.444 5.707 41,230 +0.30(+5.48%)
Jul 12, 2007 5.387 5.590 5.232 5.411 11,385 +0.02(+0.44%)
Jul 11, 2007 5.256 5.411 5.195 5.387 17,546 +0.06(+1.19%)
Jul 10, 2007 5.505 5.505 5.238 5.324 27,543 -0.23(-4.11%)
Jul 09, 2007 5.646 5.712 5.547 5.552 20,362 -0.09(-1.67%)
Jul 06, 2007 5.646 5.882 5.411 5.646 52,864 +0.07(+1.33%)
Jul 05, 2007 5.058 5.646 5.058 5.572 96,698 +0.52(+10.26%)
Jul 03, 2007 5.053 5.053 4.973 5.053 28,183 +0.22(+4.64%)
Jul 02, 2007 5.053 5.053 4.799 4.829 47,861 +0.13(+2.85%)
Jun 29, 2007 4.418 4.931 4.413 4.696 65,744 +0.31(+7.08%)
Jun 28, 2007 4.239 4.498 4.239 4.385 4,140 +0.03(+0.65%)
Jun 27, 2007 4.319 4.470 4.282 4.357 22,317 +0.05(+1.20%)
Jun 26, 2007 4.517 5.011 4.286 4.305 40,418 +0.06(+1.33%)
Jun 25, 2007 4.296 4.296 4.249 4.249 4,237 -0.06(-1.31%)
Jun 22, 2007 4.442 4.508 4.305 4.305 17,639 -0.14(-3.17%)
Jun 21, 2007 4.145 4.446 4.145 4.446 16,358 +0.16(+3.85%)
Jun 20, 2007 4.263 4.282 4.258 4.282 3,400 +0.04(+0.89%)
Jun 19, 2007 4.305 4.305 4.244 4.244 7,651 -0.08(-1.74%)
Jun 18, 2007 4.310 4.329 4.263 4.319 5,950 +0.10(+2.34%)
Jun 15, 2007 4.258 4.334 4.098 4.221 9,563 -0.11(-2.50%)
Jun 14, 2007 4.329 4.329 4.211 4.329 12,964 -0.06(-1.39%)
Jun 13, 2007 4.103 4.390 4.103 4.390 9,988 +0.11(+2.53%)
Jun 12, 2007 4.183 4.282 4.131 4.282 31,454 +0.00(+0.00%)
Jun 11, 2007 4.188 4.282 4.188 4.282 850 +0.05(+1.11%)
Jun 08, 2007 4.282 4.305 4.183 4.235 19,446 +0.02(+0.56%)
Jun 07, 2007 4.004 4.211 4.004 4.211 41,762 +0.12(+2.87%)
Jun 06, 2007 4.079 4.141 4.003 4.094 32,021 -0.12(-2.90%)
Jun 05, 2007 4.164 4.216 4.079 4.216 13,980 -0.01(-0.33%)
Jun 04, 2007 4.348 4.348 4.183 4.230 16,341 -0.02(-0.44%)
Jun 01, 2007 4.352 4.352 4.221 4.249 6,248 -0.00(-0.11%)
May 31, 2007 4.310 4.310 4.178 4.254 27,679 -0.01(-0.22%)
May 30, 2007 4.517 4.517 4.141 4.263 48,867 -0.21(-4.63%)
May 29, 2007 4.305 4.583 4.305 4.470 68,961 +0.24(+5.79%)
May 25, 2007 4.141 4.282 4.141 4.225 53,106 +0.11(+2.63%)
May 24, 2007 4.042 4.221 4.014 4.117 29,023 +0.06(+1.47%)
May 23, 2007 3.981 4.352 3.811 4.057 117,703 +0.09(+2.17%)
May 22, 2007 3.764 4.103 3.764 3.971 125,373 +0.21(+5.50%)
May 21, 2007 3.737 3.764 3.708 3.764 7,438 +0.04(+1.01%)
May 18, 2007 3.717 3.727 3.712 3.727 27,594 +0.01(+0.25%)
May 17, 2007 3.599 3.717 3.597 3.717 5,955 +0.02(+0.64%)
May 16, 2007 3.661 3.717 3.661 3.694 19,550 +0.11(+3.15%)
May 15, 2007 3.581 3.614 3.581 3.581 8,388 -0.08(-2.07%)
May 14, 2007 3.548 3.670 3.548 3.656 4,252 +0.09(+2.51%)
May 11, 2007 3.548 3.567 3.529 3.567 1,912 +0.01(+0.40%)
May 10, 2007 3.623 3.623 3.552 3.552 5,379 -0.11(-2.96%)
May 09, 2007 3.661 3.661 3.661 3.661 212 +0.09(+2.50%)
May 08, 2007 3.679 3.689 3.571 3.571 5,538 -0.00(-0.13%)
May 07, 2007 3.552 3.618 3.552 3.576 7,997 +0.04(+1.06%)
May 04, 2007 3.632 3.689 3.538 3.538 10,722 -0.08(-2.21%)
May 03, 2007 3.563 3.618 3.563 3.618 7,474 -0.12(-3.15%)
May 02, 2007 3.557 3.736 3.557 3.736 3,825 +0.14(+3.93%)
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.