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

Huntington Bancshares (NQ: HBAN )

13.65 +0.07 (+0.55%)
Streaming Delayed Price Updated: 11:13 AM EDT, May 24, 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, 2018 11.45 11.51 11.26 11.26 8,176,447 -0.17(-1.52%)
Apr 27, 2018 11.34 11.44 11.31 11.43 7,409,844 +0.08(+0.73%)
Apr 26, 2018 11.38 11.44 11.31 11.35 10,469,730 -0.02(-0.20%)
Apr 25, 2018 11.23 11.44 11.14 11.37 11,714,441 +0.16(+1.41%)
Apr 24, 2018 11.35 11.40 11.06 11.21 15,093,811 -0.12(-1.07%)
Apr 23, 2018 11.19 11.34 11.13 11.33 16,413,795 +0.20(+1.76%)
Apr 20, 2018 11.11 11.23 11.05 11.14 10,020,668 +0.05(+0.48%)
Apr 19, 2018 10.94 11.11 10.94 11.08 9,436,060 +0.14(+1.31%)
Apr 18, 2018 10.94 11.05 10.86 10.94 10,778,721 +0.01(+0.07%)
Apr 17, 2018 11.14 11.14 10.86 10.93 11,070,774 -0.14(-1.29%)
Apr 16, 2018 11.15 11.17 10.98 11.08 10,960,766 +0.01(+0.07%)
Apr 13, 2018 11.44 11.45 11.05 11.07 11,515,120 -0.25(-2.20%)
Apr 12, 2018 11.17 11.38 11.14 11.32 11,507,478 +0.26(+2.32%)
Apr 11, 2018 11.16 11.20 11.05 11.06 9,240,841 -0.17(-1.48%)
Apr 10, 2018 11.21 11.29 11.11 11.23 11,766,164 +0.19(+1.71%)
Apr 09, 2018 11.07 11.31 11.02 11.04 10,409,300 +0.05(+0.41%)
Apr 06, 2018 10.99 11,861,382 -0.38(-3.38%)
Apr 05, 2018 11.39 11.43 11.27 11.38 9,958,042 +0.04(+0.33%)
Apr 04, 2018 11.03 11.37 10.98 11.34 8,703,975 +0.14(+1.28%)
Apr 03, 2018 11.15 11.22 10.99 11.20 14,231,415 +0.12(+1.09%)
Apr 02, 2018 11.38 11.43 10.95 11.08 11,204,212 -0.32(-2.85%)
Mar 29, 2018 11.40 11.40 11.40 0 +0.06(+0.53%)
Mar 28, 2018 11.36 11.42 11.18 11.34 13,022,739 +0.07(+0.60%)
Mar 27, 2018 11.56 11.60 11.18 11.27 11,827,054 -0.26(-2.29%)
Mar 26, 2018 11.30 11.55 11.25 11.54 10,307,805 +0.44(+3.95%)
Mar 23, 2018 11.60 11.63 11.08 11.10 12,390,655 -0.46(-3.98%)
Mar 22, 2018 11.89 11.95 11.55 11.56 14,675,895 -0.43(-3.59%)
Mar 21, 2018 11.99 12.13 11.88 11.99 7,628,478 +0.04(+0.32%)
Mar 20, 2018 12.06 12.12 11.93 11.95 9,102,289 -0.07(-0.57%)
Mar 19, 2018 12.13 12.17 11.88 12.02 11,451,325 -0.11(-0.93%)
Mar 16, 2018 12.04 12.21 12.04 12.13 23,079,070 +0.11(+0.88%)
Mar 15, 2018 12.09 12.11 11.94 12.03 11,029,678 -0.01(-0.06%)
Mar 14, 2018 12.24 12.27 12.00 12.03 9,296,684 -0.18(-1.47%)
Mar 13, 2018 12.40 12.43 12.15 12.21 10,196,973 -0.14(-1.15%)
Mar 12, 2018 12.38 12.45 12.33 12.36 11,182,054 -0.01(-0.12%)
Mar 09, 2018 12.21 12.37 12.11 12.37 9,532,415 +0.25(+2.10%)
Mar 08, 2018 12.21 12.26 11.99 12.12 7,128,817 -0.09(-0.74%)
Mar 07, 2018 12.23 12.21 9,418,510 +0.06(+0.49%)
Mar 06, 2018 12.07 12.19 11.91 12.15 10,798,726 +0.14(+1.19%)
Mar 05, 2018 11.72 12.04 11.67 12.00 8,511,959 +0.16(+1.33%)
Mar 02, 2018 11.64 11.86 11.47 11.85 9,085,122 +0.14(+1.22%)
Mar 01, 2018 11.79 11.85 11.64 11.70 10,952,417 -0.07(-0.57%)
Feb 28, 2018 11.91 12.04 11.77 11.77 9,712,182 -0.09(-0.76%)
Feb 27, 2018 11.97 12.17 11.86 11.86 13,222,767 -0.16(-1.31%)
Feb 26, 2018 12.00 12.11 11.94 12.02 12,697,018 +0.03(+0.25%)
Feb 23, 2018 11.85 11.99 11.82 11.99 7,314,702 +0.19(+1.65%)
Feb 22, 2018 11.77 11.79 10,432,877 -0.24(-1.99%)
Feb 21, 2018 11.94 12.21 11.88 12.03 13,571,109 +0.11(+0.94%)
Feb 20, 2018 11.87 11.97 11.82 11.92 10,440,177 +0.05(+0.44%)
Feb 16, 2018 11.87 11.87 11.87 0 -0.02(-0.19%)
Feb 15, 2018 11.96 11.98 11.88 11.89 14,059,408 -0.02(-0.19%)
Feb 14, 2018 11.61 11.92 11.55 11.91 18,307,654 +0.28(+2.38%)
Feb 13, 2018 11.70 11.64 12,623,976 +0.03(+0.26%)
Feb 12, 2018 11.64 11.74 11.49 11.61 14,090,944 +0.05(+0.45%)
Feb 09, 2018 11.52 11.64 11.22 11.55 16,799,866 +0.23(+2.05%)
Feb 08, 2018 11.73 11.32 11.32 24,279,770 -0.40(-3.45%)
Feb 07, 2018 11.60 11.82 11.58 11.73 19,948,382 +0.08(+0.71%)
Feb 06, 2018 11.74 11.31 11.64 39,582,972 -0.07(-0.58%)
Feb 05, 2018 11.93 12.12 11.59 11.71 26,819,044 -0.34(-2.86%)
Feb 02, 2018 12.23 12.39 12.02 12.06 16,584,161 -0.19(-1.59%)
Feb 01, 2018 12.10 12.26 12.10 12.25 17,072,904 +0.12(+0.99%)
Jan 31, 2018 12.09 12.18 12.07 12.13 13,265,341 +0.06(+0.50%)
Jan 30, 2018 12.07 12.16 12.04 12.07 11,022,352 -0.10(-0.80%)
Jan 29, 2018 12.16 12.22 12.13 12.17 9,479,088 +0.02(+0.12%)
Jan 26, 2018 12.10 12.15 12.06 12.15 11,581,665 +0.12(+1.00%)
Jan 25, 2018 12.13 12.17 12.03 12.03 16,737,517 -0.04(-0.37%)
Jan 24, 2018 12.09 12.17 11.94 12.08 17,331,910 +0.05(+0.44%)
Jan 23, 2018 12.03 12.24 11.91 12.03 32,751,000 +0.01(+0.06%)
Jan 22, 2018 11.87 12.03 11.81 12.02 14,659,334 +0.16(+1.39%)
Jan 19, 2018 11.65 11.85 11.64 11.85 12,005,495 +0.22(+1.93%)
Jan 18, 2018 11.85 11.89 11.62 11.63 13,117,002 -0.19(-1.59%)
Jan 17, 2018 11.81 11.85 11.65 11.82 13,326,996 +0.06(+0.51%)
Jan 16, 2018 12.00 12.00 11.69 11.76 14,009,277 -0.13(-1.07%)
Jan 12, 2018 11.88 11.88 11.88 0 +0.16(+1.41%)
Jan 11, 2018 11.66 11.74 11.60 11.72 9,136,327 +0.11(+0.97%)
Jan 10, 2018 11.76 11.61 11,917,263 +0.19(+1.64%)
Jan 09, 2018 11.26 11.54 11.22 11.42 9,314,331 +0.21(+1.87%)
Jan 08, 2018 11.18 11.25 11.13 11.21 15,312,882 -0.02(-0.20%)
Jan 05, 2018 11.18 11.25 11.14 11.23 13,321,527 +0.10(+0.87%)
Jan 04, 2018 11.16 11.18 11.06 11.13 20,158,032 +0.10(+0.88%)
Jan 03, 2018 10.98 11.09 10.92 11.04 20,184,020 +0.09(+0.82%)
Jan 02, 2018 11.03 10.92 10.86 10.95 17,886,322 +0.03(+0.27%)
Dec 29, 2017 10.92 10.92 10.92 0 -0.13(-1.22%)
Dec 28, 2017 10.97 11.05 10.93 11.05 9,284,632 +0.11(+1.03%)
Dec 27, 2017 10.98 11.03 10.88 10.94 7,021,172 -0.03(-0.27%)
Dec 26, 2017 11.05 11.16 10.92 10.97 5,917,476 -0.11(-1.02%)
Dec 22, 2017 11.16 11.16 10.98 11.08 6,564,191 -0.04(-0.40%)
Dec 21, 2017 11.02 11.19 10.98 11.13 7,740,630 +0.15(+1.37%)
Dec 20, 2017 11.07 11.12 10.92 10.98 13,203,327 +0.02(+0.21%)
Dec 19, 2017 11.08 11.08 10.95 10.95 14,526,642 -0.05(-0.48%)
Dec 18, 2017 11.04 11.11 10.90 11.01 14,230,237 +0.07(+0.69%)
Dec 15, 2017 10.77 11.10 10.71 10.93 24,333,796 +0.19(+1.74%)
Dec 14, 2017 10.92 10.92 10.68 10.74 13,905,016 -0.10(-0.96%)
Dec 13, 2017 11.04 11.09 10.83 10.85 10,596,073 -0.17(-1.55%)
Dec 12, 2017 10.94 11.11 10.87 11.02 12,610,687 +0.14(+1.30%)
Dec 11, 2017 11.03 11.06 10.84 10.88 10,392,180 -0.17(-1.55%)
Dec 08, 2017 11.03 11.05 10.88 11.05 8,778,001 +0.10(+0.95%)
Dec 07, 2017 10.79 10.99 10.74 10.95 10,463,998 +0.14(+1.31%)
Dec 06, 2017 10.96 10.73 10.80 14,911,992 +0.04(+0.42%)
Dec 05, 2017 10.96 11.00 10.74 10.76 11,677,681 -0.18(-1.63%)
Dec 04, 2017 10.95 11.10 10.89 10.94 13,095,405 +0.19(+1.80%)
Dec 01, 2017 10.75 10.81 10.54 10.74 19,955,980 +0.03(+0.28%)
Nov 30, 2017 10.85 10.99 10.69 10.71 18,633,678 -0.06(-0.55%)
Nov 29, 2017 10.49 10.85 10.48 10.77 19,566,348 +0.38(+3.65%)
Nov 28, 2017 10.07 10.41 10.05 10.39 15,443,739 +0.35(+3.48%)
Nov 27, 2017 10.01 10.10 9.993 10.04 7,975,774 +0.03(+0.30%)
Nov 24, 2017 10.12 10.15 10.02 10.02 3,033,637 -0.06(-0.59%)
Nov 22, 2017 10.11 10.16 10.08 10.07 6,891,711 -0.01(-0.07%)
Nov 21, 2017 10.13 10.16 10.04 10.08 7,679,262 -0.01(-0.15%)
Nov 20, 2017 10.09 10.15 10.06 10.10 6,135,808 +0.02(+0.22%)
Nov 17, 2017 9.911 10.08 9.911 10.07 8,164,027 +0.10(+1.04%)
Nov 16, 2017 10.10 10.15 9.971 9.971 11,148,325 -0.08(-0.81%)
Nov 15, 2017 10.02 10.15 9.941 10.05 11,281,049 -0.07(-0.73%)
Nov 14, 2017 9.881 10.15 9.876 10.13 15,400,593 +0.19(+1.87%)
Nov 13, 2017 9.740 9.956 9.703 9.941 11,392,840 +0.16(+1.67%)
Nov 10, 2017 9.859 9.904 9.777 9.777 11,783,135 -0.05(-0.53%)
Nov 09, 2017 9.822 9.948 9.740 9.829 14,467,477 -0.06(-0.60%)
Nov 08, 2017 9.978 9.993 9.852 9.889 11,114,980 -0.08(-0.82%)
Nov 07, 2017 10.24 10.28 9.963 9.971 12,591,403 -0.28(-2.76%)
Nov 06, 2017 10.25 10.31 10.22 10.25 7,641,715 +0.00(+0.00%)
Nov 03, 2017 10.25 10.30 10.19 10.25 10,509,520 -0.07(-0.65%)
Nov 02, 2017 10.27 10.34 10.17 10.32 12,271,203 +0.04(+0.43%)
Nov 01, 2017 10.37 10.41 10.25 10.28 10,271,464 +0.01(+0.07%)
Oct 31, 2017 10.25 10.40 10.22 10.27 9,913,261 +0.02(+0.22%)
Oct 30, 2017 10.32 10.37 10.23 10.25 8,605,761 -0.13(-1.22%)
Oct 27, 2017 10.31 10.43 10.30 10.37 11,176,395 +0.02(+0.22%)
Oct 26, 2017 10.27 10.39 10.22 10.35 17,134,648 +0.02(+0.22%)
Oct 25, 2017 10.54 10.54 10.24 10.33 16,403,479 -0.25(-2.32%)
Oct 24, 2017 10.57 10.61 10.48 10.57 13,084,441 +0.07(+0.71%)
Oct 23, 2017 10.57 10.57 10.46 10.50 7,639,425 -0.06(-0.56%)
Oct 20, 2017 10.54 10.60 10.49 10.56 10,792,574 +0.16(+1.50%)
Oct 19, 2017 10.28 10.45 10.23 10.40 10,103,822 +0.02(+0.21%)
Oct 18, 2017 10.31 10.40 10.28 10.38 8,971,901 +0.10(+1.01%)
Oct 17, 2017 10.41 10.41 10.25 10.28 7,047,360 -0.08(-0.79%)
Oct 16, 2017 10.22 10.36 10.22 10.36 11,407,006 +0.16(+1.61%)
Oct 13, 2017 10.22 10.35 10.12 10.19 9,657,020 -0.07(-0.65%)
Oct 12, 2017 10.32 10.36 10.23 10.26 8,040,494 -0.04(-0.43%)
Oct 11, 2017 10.34 10.37 10.25 10.31 12,090,507 -0.10(-0.93%)
Oct 10, 2017 10.31 10.43 10.31 10.40 8,920,326 +0.10(+0.94%)
Oct 09, 2017 10.37 10.39 10.29 10.31 7,237,658 -0.04(-0.36%)
Oct 06, 2017 10.42 10.49 10.29 10.34 9,104,825 -0.04(-0.43%)
Oct 05, 2017 10.26 10.42 10.21 10.39 6,124,512 +0.15(+1.45%)
Oct 04, 2017 10.34 10.36 10.23 10.24 5,890,272 -0.10(-1.01%)
Oct 03, 2017 10.44 10.44 10.23 10.34 12,180,194 -0.10(-1.00%)
Oct 02, 2017 10.42 10.45 10.29 10.45 12,996,934 +0.06(+0.57%)
Sep 29, 2017 10.33 10.45 10.26 10.39 11,851,576 +0.07(+0.65%)
Sep 28, 2017 10.25 10.35 10.17 10.32 20,525,974 +0.09(+0.87%)
Sep 27, 2017 10.35 10.23 15,096,566 +0.22(+2.23%)
Sep 26, 2017 10.01 10.03 9.933 10.01 8,450,132 +0.05(+0.52%)
Sep 25, 2017 9.926 10.04 9.926 9.956 7,219,093 -0.01(-0.07%)
Sep 22, 2017 9.919 9.963 9.874 9.963 8,309,588 -0.01(-0.07%)
Sep 21, 2017 9.919 10.02 9.911 9.971 7,869,913 +0.03(+0.30%)
Sep 20, 2017 9.844 9.956 9.725 9.941 12,540,084 +0.08(+0.83%)
Sep 19, 2017 9.733 9.896 9.695 9.859 10,212,898 +0.12(+1.22%)
Sep 18, 2017 9.539 9.792 9.502 9.740 14,332,439 +0.25(+2.59%)
Sep 15, 2017 9.450 9.502 9.353 9.494 21,589,134 +0.03(+0.31%)
Sep 14, 2017 9.613 9.620 9.428 9.465 17,229,506 -0.07(-0.78%)
Sep 13, 2017 9.450 9.539 9.398 9.539 12,940,763 +0.08(+0.86%)
Sep 12, 2017 9.272 9.524 9.261 9.457 12,180,398 +0.18(+1.99%)
Sep 11, 2017 9.228 9.317 9.221 9.272 12,229,219 +0.16(+1.79%)
Sep 08, 2017 8.999 9.184 8.984 9.110 11,815,191 +0.10(+1.15%)
Sep 07, 2017 9.250 9.258 8.977 9.006 14,914,509 -0.24(-2.64%)
Sep 06, 2017 9.206 9.280 9.173 9.250 11,055,587 +0.10(+1.05%)
Sep 05, 2017 9.339 9.354 9.154 9.154 16,556,291 -0.24(-2.52%)
Sep 01, 2017 9.339 9.479 9.324 9.391 8,854,288 +0.08(+0.87%)
Aug 31, 2017 9.435 9.435 9.302 9.309 8,194,035 -0.06(-0.63%)
Aug 30, 2017 9.287 9.398 9.272 9.369 6,232,162 +0.06(+0.64%)
Aug 29, 2017 9.280 9.357 9.221 9.309 8,702,976 -0.10(-1.02%)
Aug 28, 2017 9.457 9.494 9.361 9.405 7,881,126 -0.03(-0.31%)
Aug 25, 2017 9.420 9.491 9.398 9.435 10,451,694 +0.04(+0.47%)
Aug 24, 2017 9.405 9.435 9.343 9.391 6,627,074 +0.02(+0.24%)
Aug 23, 2017 9.309 9.428 9.287 9.369 8,122,534 -0.02(-0.24%)
Aug 22, 2017 9.354 9.413 9.339 9.391 5,758,757 +0.07(+0.79%)
Aug 21, 2017 9.339 9.376 9.272 9.317 6,921,710 -0.04(-0.47%)
Aug 18, 2017 9.317 9.446 9.272 9.361 9,565,947 +0.01(+0.16%)
Aug 17, 2017 9.568 9.601 9.339 9.346 14,138,216 -0.27(-2.77%)
Aug 16, 2017 9.627 9.672 9.531 9.613 11,979,390 +0.00(+0.00%)
Aug 15, 2017 9.590 9.716 9.590 9.613 7,006,022 +0.03(+0.31%)
Aug 14, 2017 9.509 9.613 9.479 9.583 7,661,030 +0.18(+1.89%)
Aug 11, 2017 9.605 9.605 9.365 9.405 10,637,693 -0.07(-0.70%)
Aug 10, 2017 9.657 9.694 9.468 9.472 11,155,666 -0.27(-2.73%)
Aug 09, 2017 9.790 9.820 9.690 9.738 10,947,961 -0.13(-1.35%)
Aug 08, 2017 9.790 10.03 9.783 9.871 11,709,698 +0.05(+0.53%)
Aug 07, 2017 9.834 9.871 9.790 9.820 7,348,898 -0.01(-0.15%)
Aug 04, 2017 9.971 9.783 9.834 12,335,175 +0.10(+1.06%)
Aug 03, 2017 9.812 9.886 9.694 9.731 17,618,702 -0.12(-1.20%)
Aug 02, 2017 9.834 9.894 9.753 9.849 9,663,708 +0.00(+0.00%)
Aug 01, 2017 9.864 9.886 9.790 9.849 11,555,633 +0.05(+0.53%)
Jul 31, 2017 9.760 9.886 9.753 9.797 10,228,857 +0.06(+0.61%)
Jul 28, 2017 9.679 9.775 9.627 9.738 9,780,194 +0.04(+0.38%)
Jul 27, 2017 9.738 9.783 9.657 9.701 17,677,238 -0.04(-0.46%)
Jul 26, 2017 9.930 9.938 9.709 9.746 12,554,178 -0.16(-1.64%)
Jul 25, 2017 9.908 25,697,038 +0.16(+1.59%)
Jul 24, 2017 9.605 9.820 9.605 9.753 15,728,231 +0.16(+1.70%)
Jul 21, 2017 9.975 10.11 9.539 9.590 30,527,398 -0.44(-4.35%)
Jul 20, 2017 10.20 10.03 10.03 15,150,462 -0.10(-1.02%)
Jul 19, 2017 10.17 10.23 10.08 10.13 8,305,829 -0.01(-0.07%)
Jul 18, 2017 10.13 10.18 10.06 10.14 10,386,187 -0.07(-0.72%)
Jul 17, 2017 10.20 10.23 10.10 10.21 8,052,062 +0.01(+0.15%)
Jul 14, 2017 10.15 10.26 10.03 10.20 11,272,237 -0.06(-0.58%)
Jul 13, 2017 10.17 10.26 10.12 10.26 9,613,780 +0.10(+1.02%)
Jul 12, 2017 10.10 10.17 10.05 10.15 15,079,439 +0.01(+0.15%)
Jul 11, 2017 10.12 10.22 10.08 10.14 13,181,951 +0.01(+0.15%)
Jul 10, 2017 10.07 10.17 10.04 10.12 11,135,094 +0.00(+0.00%)
Jul 07, 2017 10.13 10.18 10.05 10.12 14,458,602 +0.02(+0.22%)
Jul 06, 2017 10.20 10.28 10.09 10.10 14,458,339 -0.10(-1.01%)
Jul 05, 2017 10.18 10.29 10.12 10.20 15,294,486 +0.04(+0.36%)
Jul 03, 2017 10.09 10.21 10.03 10.17 6,504,900 +0.17(+1.70%)
Jun 30, 2017 9.960 10.07 9.864 9.997 23,399,400 +0.10(+1.05%)
Jun 29, 2017 10.05 10.19 9.783 9.894 20,334,382 +0.18(+1.83%)
Jun 28, 2017 9.627 9.775 9.613 9.716 11,929,474 +0.17(+1.78%)
Jun 27, 2017 9.539 9.650 9.479 9.546 14,464,790 +0.09(+0.94%)
Jun 26, 2017 9.405 9.598 9.398 9.457 14,214,460 +0.06(+0.63%)
Jun 23, 2017 9.376 9.398 20,997,460 -0.17(-1.78%)
Jun 22, 2017 9.635 9.664 9.457 9.568 10,768,649 -0.09(-0.92%)
Jun 21, 2017 9.812 9.812 9.650 9.657 10,549,529 -0.13(-1.28%)
Jun 20, 2017 9.827 9.857 9.775 9.783 7,504,588 -0.07(-0.68%)
Jun 19, 2017 9.827 9.901 9.790 9.849 6,528,086 +0.07(+0.76%)
Jun 16, 2017 9.664 9.842 9.664 9.775 11,610,655 -0.05(-0.53%)
Jun 15, 2017 9.775 9.945 9.760 9.827 7,979,776 -0.03(-0.30%)
Jun 14, 2017 9.717 9.879 9.614 9.857 11,801,733 +0.04(+0.45%)
Jun 13, 2017 9.886 9.923 9.754 9.812 12,626,963 -0.01(-0.15%)
Jun 12, 2017 9.761 9.901 9.702 9.827 12,431,336 +0.06(+0.60%)
Jun 09, 2017 9.563 9.812 9.526 9.768 13,565,852 +0.27(+2.86%)
Jun 08, 2017 9.305 9.614 9.261 9.496 11,850,290 +0.17(+1.81%)
Jun 07, 2017 9.195 9.335 9.155 9.327 14,731,133 +0.18(+1.93%)
Jun 06, 2017 9.166 9.202 9.055 9.151 12,345,082 -0.09(-0.95%)
Jun 05, 2017 9.239 9.357 9.232 9.239 7,644,939 -0.01(-0.08%)
Jun 02, 2017 9.232 9.320 9.173 9.246 8,070,951 -0.10(-1.10%)
Jun 01, 2017 9.261 9.357 9.103 9.349 12,118,214 +0.13(+1.44%)
May 31, 2017 9.364 9.416 9.085 9.217 20,875,646 -0.15(-1.57%)
May 30, 2017 9.452 9.452 9.298 9.364 11,303,935 -0.09(-0.93%)
May 26, 2017 9.460 9.526 9.408 9.452 9,929,190 -0.01(-0.08%)
May 25, 2017 9.430 9.518 9.371 9.460 6,554,037 +0.04(+0.39%)
May 24, 2017 9.496 9.496 9.364 9.423 5,931,981 -0.05(-0.54%)
May 23, 2017 9.313 9.511 9.261 9.474 7,571,410 +0.18(+1.98%)
May 22, 2017 9.276 9.313 9.180 9.291 7,282,529 +0.05(+0.56%)
May 19, 2017 9.224 9.357 9.195 9.239 10,290,856 +0.05(+0.56%)
May 18, 2017 9.026 9.235 9.019 9.188 14,456,963 +0.15(+1.71%)
May 17, 2017 9.327 9.386 8.986 9.033 17,848,292 -0.55(-5.75%)
May 16, 2017 9.533 9.592 9.467 9.585 9,977,116 +0.07(+0.69%)
May 15, 2017 9.430 9.548 9.408 9.518 10,109,416 +0.14(+1.49%)
May 12, 2017 9.335 9.386 9.246 9.379 9,536,133 -0.02(-0.23%)
May 11, 2017 9.430 9.504 9.335 9.401 11,432,157 -0.08(-0.85%)
May 10, 2017 9.482 9.518 9.423 9.482 10,666,377 -0.02(-0.23%)
May 09, 2017 9.614 9.680 9.478 9.504 10,125,605 -0.09(-0.92%)
May 08, 2017 9.540 9.614 9.511 9.592 9,014,287 +0.04(+0.46%)
May 05, 2017 9.614 9.614 9.515 9.548 7,702,463 -0.04(-0.46%)
May 04, 2017 9.724 9.798 9.570 9.592 14,195,085 -0.07(-0.68%)
May 03, 2017 9.474 9.687 9.445 9.658 17,373,270 +0.14(+1.47%)
May 02, 2017 9.621 9.640 9.452 9.518 13,823,289 -0.10(-1.07%)
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.