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

Cognizant Technology Solutions (NQ: CTSH )

68.76 -1.57 (-2.23%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 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 (%)
Apr 30, 2009 11.24 11.41 11.13 11.25 11,798,664 +0.16(+1.47%)
Apr 29, 2009 10.69 11.22 10.65 11.09 15,608,850 +0.48(+4.49%)
Apr 28, 2009 10.28 10.69 10.22 10.61 9,374,905 +0.18(+1.74%)
Apr 27, 2009 10.28 10.54 10.22 10.43 7,203,739 -0.01(-0.13%)
Apr 24, 2009 10.31 10.51 10.18 10.45 12,616,495 +0.14(+1.32%)
Apr 23, 2009 10.17 10.53 10.13 10.31 9,785,807 -0.11(-1.05%)
Apr 22, 2009 10.14 10.67 10.03 10.42 12,023,703 +0.14(+1.32%)
Apr 21, 2009 10.11 10.43 10.08 10.28 12,777,660 +0.05(+0.53%)
Apr 20, 2009 10.62 10.62 10.16 10.23 14,077,585 -0.39(-3.64%)
Apr 17, 2009 10.61 10.69 10.44 10.61 9,097,694 +0.00(+0.04%)
Apr 16, 2009 10.43 10.71 10.32 10.61 10,581,918 +0.40(+3.96%)
Apr 15, 2009 10.27 10.27 9.983 10.21 20,902,430 -0.28(-2.68%)
Apr 14, 2009 10.61 10.67 10.32 10.49 11,043,020 -0.19(-1.79%)
Apr 13, 2009 10.69 10.78 10.48 10.68 8,730,342 -0.05(-0.42%)
Apr 09, 2009 10.28 10.81 10.25 10.72 10,472,687 +0.44(+4.28%)
Apr 08, 2009 10.20 10.31 10.01 10.28 7,188,422 +0.16(+1.61%)
Apr 07, 2009 10.21 10.41 9.997 10.12 11,456,295 -0.37(-3.51%)
Apr 06, 2009 10.35 10.52 10.08 10.49 13,048,331 +0.15(+1.49%)
Apr 03, 2009 10.00 10.39 9.956 10.33 11,745,805 +0.27(+2.66%)
Apr 02, 2009 9.761 10.35 9.761 10.07 15,140,748 +0.42(+4.33%)
Apr 01, 2009 9.421 9.675 9.239 9.648 14,822,482 +0.21(+2.21%)
Mar 31, 2009 9.225 9.657 9.162 9.439 14,387,511 +0.32(+3.54%)
Mar 30, 2009 8.989 9.196 8.817 9.116 11,510,830 -0.78(-7.85%)
Mar 26, 2009 9.534 9.906 9.389 9.893 12,295,991 +0.46(+4.91%)
Mar 25, 2009 9.411 9.539 9.194 9.430 18,459,462 +0.19(+2.01%)
Mar 24, 2009 9.625 9.711 9.212 9.243 17,070,788 -0.52(-5.30%)
Mar 23, 2009 9.584 9.779 9.425 9.761 16,073,171 +0.44(+4.72%)
Mar 20, 2009 9.852 9.943 9.266 9.321 15,149,089 -0.48(-4.91%)
Mar 19, 2009 10.05 10.05 9.761 9.802 12,928,215 -0.10(-1.05%)
Mar 18, 2009 9.852 10.07 9.625 9.906 16,099,312 +0.02(+0.23%)
Mar 17, 2009 9.466 9.888 9.416 9.884 10,836,153 +0.44(+4.71%)
Mar 16, 2009 9.643 9.738 9.430 9.439 10,664,034 -0.08(-0.86%)
Mar 13, 2009 9.357 9.625 9.316 9.520 12,851,510 +0.08(+0.82%)
Mar 12, 2009 8.926 9.507 8.867 9.443 14,635,987 +0.52(+5.85%)
Mar 11, 2009 8.817 9.075 8.703 8.921 14,041,732 +0.25(+2.83%)
Mar 10, 2009 8.358 8.721 8.199 8.676 18,445,826 +0.48(+5.81%)
Mar 09, 2009 8.272 8.451 7.945 8.199 11,554,627 -0.10(-1.26%)
Mar 06, 2009 8.355 8.526 8.090 8.304 13,778,797 -0.06(-0.76%)
Mar 05, 2009 8.354 8.522 8.342 8.367 18,018,954 -0.20(-2.28%)
Mar 04, 2009 8.299 8.717 8.177 8.562 15,255,710 +0.67(+8.52%)
Mar 02, 2009 7.986 8.317 7.836 7.891 18,351,196 -0.46(-5.54%)
Feb 27, 2009 8.308 8.585 8.276 8.354 16,236,235 -0.06(-0.76%)
Feb 26, 2009 8.726 8.754 8.354 8.417 13,181,007 -0.21(-2.42%)
Feb 25, 2009 8.531 8.808 8.385 8.626 13,529,013 -0.00(-0.05%)
Feb 24, 2009 8.626 8.662 8.354 8.631 15,288,787 +0.19(+2.20%)
Feb 23, 2009 9.075 9.075 8.417 8.444 11,197,645 -0.36(-4.12%)
Feb 20, 2009 8.930 9.039 8.721 8.808 18,814,748 -0.14(-1.52%)
Feb 19, 2009 9.275 9.275 8.898 8.944 11,924,272 -0.10(-1.15%)
Feb 18, 2009 9.048 9.157 8.830 9.048 13,703,257 +0.08(+0.91%)
Feb 17, 2009 9.026 9.225 8.090 8.967 15,713,524 -0.64(-6.71%)
Feb 13, 2009 9.793 9.965 9.498 9.611 30,362,498 +0.19(+1.97%)
Feb 12, 2009 9.166 9.543 8.662 9.425 31,417,258 +0.42(+4.69%)
Feb 11, 2009 9.053 9.075 8.789 9.003 18,390,608 +0.24(+2.69%)
Feb 10, 2009 9.166 9.257 8.767 8.767 20,449,136 -0.47(-5.11%)
Feb 09, 2009 9.125 9.352 9.071 9.239 7,960,068 +0.08(+0.89%)
Feb 06, 2009 8.939 9.194 8.835 9.157 13,183,857 +0.23(+2.59%)
Feb 05, 2009 8.626 9.007 8.467 8.926 20,823,904 +0.18(+2.08%)
Feb 04, 2009 8.858 9.080 8.699 8.744 12,508,099 -0.13(-1.48%)
Feb 03, 2009 8.644 8.898 8.349 8.876 10,710,069 +0.39(+4.55%)
Feb 02, 2009 8.508 8.671 8.354 8.490 12,786,799 -0.01(-0.16%)
Jan 30, 2009 8.880 9.016 8.458 8.503 13,109,373 -0.37(-4.19%)
Jan 29, 2009 9.044 9.130 8.803 8.876 10,437,372 -0.34(-3.65%)
Jan 28, 2009 8.930 9.361 8.826 9.212 14,098,334 +0.56(+6.45%)
Jan 27, 2009 8.985 8.985 8.562 8.653 13,285,293 -0.16(-1.85%)
Jan 26, 2009 8.599 9.066 8.581 8.817 13,459,769 +0.22(+2.53%)
Jan 23, 2009 8.381 8.803 8.286 8.599 16,687,602 +0.22(+2.60%)
Jan 22, 2009 8.531 8.594 8.331 8.381 19,601,922 -0.41(-4.65%)
Jan 21, 2009 8.889 8.939 8.490 8.789 16,737,091 +0.12(+1.36%)
Jan 20, 2009 9.316 9.348 8.667 8.671 12,497,742 -0.57(-6.19%)
Jan 16, 2009 9.266 9.457 8.930 9.243 12,596,484 +0.11(+1.24%)
Jan 15, 2009 9.030 9.293 8.621 9.130 20,321,638 +0.19(+2.13%)
Jan 14, 2009 9.234 9.375 8.812 8.939 22,224,844 -0.63(-6.59%)
Jan 13, 2009 9.089 9.829 8.971 9.570 22,770,576 +0.62(+6.95%)
Jan 12, 2009 9.273 9.273 8.839 8.948 10,421,867 -0.17(-1.84%)
Jan 09, 2009 9.425 9.493 8.985 9.116 11,119,787 -0.25(-2.71%)
Jan 08, 2009 9.003 9.393 8.926 9.371 14,521,518 +0.38(+4.24%)
Jan 07, 2009 8.349 9.266 8.231 8.989 24,911,762 +0.16(+1.85%)
Jan 06, 2009 8.662 8.944 8.631 8.826 8,142,700 +0.19(+2.15%)
Jan 05, 2009 8.608 8.676 8.476 8.640 8,295,252 -0.04(-0.47%)
Jan 02, 2009 8.072 8.740 8.072 8.681 10,642,609 +0.48(+5.87%)
Dec 31, 2008 8.081 8.263 7.938 8.199 6,313,474 +0.17(+2.09%)
Dec 30, 2008 7.909 8.031 7.791 8.031 7,313,664 +0.16(+2.08%)
Dec 29, 2008 7.863 7.986 7.682 7.868 6,503,954 -0.13(-1.65%)
Dec 26, 2008 7.931 8.018 7.782 8.000 4,793,671 +0.09(+1.09%)
Dec 24, 2008 7.931 7.945 7.772 7.913 3,161,430 +0.03(+0.35%)
Dec 23, 2008 7.954 8.049 7.782 7.886 6,923,391 +0.02(+0.29%)
Dec 22, 2008 7.972 8.190 7.713 7.863 9,917,745 -0.31(-3.78%)
Dec 19, 2008 7.998 8.231 7.772 8.172 11,066,624 +0.40(+5.14%)
Dec 18, 2008 7.927 8.101 7.695 7.772 9,148,394 -0.19(-2.39%)
Dec 17, 2008 7.718 8.199 7.650 7.963 14,074,056 +0.15(+1.86%)
Dec 16, 2008 8.022 8.059 7.514 7.818 19,798,554 -0.07(-0.86%)
Dec 15, 2008 8.231 8.286 7.736 7.886 9,513,796 -0.35(-4.19%)
Dec 12, 2008 7.995 8.390 7.845 8.231 9,187,145 +0.06(+0.78%)
Dec 11, 2008 8.476 8.540 8.113 8.167 10,009,672 -0.39(-4.51%)
Dec 10, 2008 8.376 8.617 8.299 8.553 9,141,793 +0.29(+3.46%)
Dec 09, 2008 8.236 8.712 8.181 8.267 13,227,360 -0.14(-1.67%)
Dec 08, 2008 8.072 8.417 8.040 8.408 12,180,031 +0.33(+4.10%)
Dec 05, 2008 7.144 8.258 6.987 8.077 16,564,890 +0.86(+11.96%)
Dec 04, 2008 8.522 8.522 7.032 7.214 19,038,722 -1.31(-15.34%)
Dec 03, 2008 8.181 8.535 7.888 8.522 11,779,360 +0.34(+4.10%)
Dec 02, 2008 8.131 8.222 7.809 8.186 10,756,884 +0.22(+2.79%)
Dec 01, 2008 8.472 8.544 7.960 7.963 11,012,216 -0.75(-8.65%)
Nov 28, 2008 8.417 8.717 8.390 8.717 4,774,973 +0.18(+2.07%)
Nov 26, 2008 7.777 8.721 7.777 8.540 12,427,526 +0.49(+6.09%)
Nov 25, 2008 8.000 8.167 7.809 8.049 18,080,810 +0.06(+0.80%)
Nov 24, 2008 7.278 8.045 7.178 7.986 13,426,401 +0.91(+12.90%)
Nov 21, 2008 6.810 7.073 6.529 7.073 19,738,882 +0.41(+6.13%)
Nov 20, 2008 7.105 7.264 6.642 6.665 18,789,362 -0.45(-6.38%)
Nov 19, 2008 7.636 7.772 7.110 7.119 11,275,996 -0.44(-5.88%)
Nov 18, 2008 7.614 7.886 7.346 7.564 10,294,867 -0.12(-1.54%)
Nov 17, 2008 7.482 7.909 7.396 7.682 7,185,162 +0.02(+0.30%)
Nov 14, 2008 7.959 8.172 7.636 7.659 6,914,632 -0.52(-6.38%)
Nov 13, 2008 7.595 8.186 7.155 8.181 19,600,638 +0.60(+7.97%)
Nov 12, 2008 8.018 8.140 7.545 7.577 12,805,904 -0.64(-7.74%)
Nov 11, 2008 8.454 8.549 8.036 8.213 8,549,411 -0.36(-4.18%)
Nov 10, 2008 9.080 9.198 8.431 8.572 7,435,741 -0.25(-2.78%)
Nov 07, 2008 8.640 8.894 8.577 8.817 7,657,899 +0.36(+4.30%)
Nov 06, 2008 8.912 9.134 8.340 8.454 11,597,140 -0.70(-7.68%)
Nov 05, 2008 9.016 9.588 8.930 9.157 9,124,564 -0.38(-3.95%)
Nov 04, 2008 9.330 9.534 9.012 9.534 8,660,036 +0.48(+5.32%)
Nov 03, 2008 9.116 9.212 8.681 9.053 9,670,175 +0.34(+3.85%)
Oct 31, 2008 8.626 8.989 8.413 8.717 10,007,626 +0.07(+0.79%)
Oct 30, 2008 8.458 8.762 8.217 8.649 14,152,811 +0.50(+6.13%)
Oct 29, 2008 8.299 8.572 8.018 8.149 10,235,081 -0.12(-1.48%)
Oct 28, 2008 7.541 8.286 7.191 8.272 14,411,007 +0.98(+13.38%)
Oct 27, 2008 7.437 7.800 7.273 7.296 10,697,673 -0.26(-3.48%)
Oct 24, 2008 7.682 7.845 7.309 7.559 10,981,675 -0.46(-5.72%)
Oct 23, 2008 8.077 8.399 7.455 8.018 11,886,743 -0.13(-1.56%)
Oct 22, 2008 8.354 8.662 7.863 8.145 8,658,302 -0.54(-6.17%)
Oct 21, 2008 8.894 9.216 8.681 8.681 9,827,210 -0.43(-4.69%)
Oct 20, 2008 8.726 9.144 8.685 9.107 9,254,440 +0.64(+7.62%)
Oct 17, 2008 7.995 9.057 7.314 8.463 13,751,537 +0.20(+2.47%)
Oct 16, 2008 8.163 8.372 7.468 8.258 16,904,878 +0.13(+1.56%)
Oct 15, 2008 8.858 9.071 8.104 8.131 14,622,229 -0.94(-10.41%)
Oct 14, 2008 9.670 9.920 9.007 9.075 23,024,112 -0.29(-3.06%)
Oct 13, 2008 8.385 9.380 8.286 9.361 17,357,008 +1.48(+18.78%)
Oct 10, 2008 7.210 7.972 7.096 7.881 31,453,896 +0.55(+7.49%)
Oct 09, 2008 7.573 7.945 7.287 7.332 15,429,512 -0.21(-2.83%)
Oct 08, 2008 7.527 7.918 7.023 7.545 36,801,172 -0.10(-1.36%)
Oct 07, 2008 8.494 8.617 7.650 7.650 17,245,958 -0.62(-7.52%)
Oct 06, 2008 8.449 8.476 7.650 8.272 21,771,268 -0.47(-5.40%)
Oct 03, 2008 9.475 9.602 8.667 8.744 22,680,942 -0.57(-6.14%)
Oct 02, 2008 9.847 10.18 9.315 9.316 9,631,547 -0.72(-7.19%)
Oct 01, 2008 10.13 10.30 9.829 10.04 9,966,421 -0.33(-3.15%)
Sep 30, 2008 9.734 10.43 9.389 10.36 14,875,858 +0.80(+8.40%)
Sep 29, 2008 10.73 10.96 9.466 9.561 18,886,728 -1.67(-14.84%)
Sep 26, 2008 10.82 11.25 10.76 11.23 8,364,864 +0.00(+0.00%)
Sep 25, 2008 11.10 11.36 10.91 11.23 7,458,531 +0.32(+2.96%)
Sep 24, 2008 10.81 11.13 10.51 10.91 9,541,140 -0.35(-3.11%)
Sep 23, 2008 11.57 11.83 11.21 11.25 10,786,985 -0.23(-2.02%)
Sep 22, 2008 12.04 12.17 11.38 11.49 11,156,738 -0.58(-4.78%)
Sep 19, 2008 11.82 12.33 11.35 12.06 25,369,070 +1.11(+10.16%)
Sep 18, 2008 11.21 11.35 10.45 10.95 21,675,766 -0.16(-1.43%)
Sep 17, 2008 11.46 11.82 11.08 11.11 13,353,496 -0.64(-5.45%)
Sep 16, 2008 11.05 11.91 11.01 11.75 17,587,362 +0.45(+3.98%)
Sep 15, 2008 11.77 11.80 11.03 11.30 19,316,984 -0.90(-7.40%)
Sep 12, 2008 12.14 12.23 11.93 12.20 15,175,818 -0.09(-0.70%)
Sep 11, 2008 12.38 12.56 12.12 12.29 15,846,330 -0.34(-2.70%)
Sep 10, 2008 12.80 12.88 12.54 12.63 10,129,011 -0.02(-0.18%)
Sep 09, 2008 13.22 13.25 12.63 12.65 12,125,269 -0.49(-3.73%)
Sep 08, 2008 13.00 13.45 12.86 13.14 16,706,476 +0.54(+4.32%)
Sep 05, 2008 12.76 12.76 12.36 12.60 11,032,723 -0.15(-1.18%)
Sep 04, 2008 13.26 13.41 12.69 12.75 12,092,104 -0.66(-4.94%)
Sep 03, 2008 13.25 13.48 13.14 13.41 11,055,421 +0.15(+1.10%)
Sep 02, 2008 13.62 13.76 13.25 13.27 10,440,391 -0.05(-0.34%)
Aug 29, 2008 13.42 13.50 13.07 13.31 6,458,606 -0.17(-1.28%)
Aug 28, 2008 13.44 13.62 13.42 13.48 6,987,856 -0.03(-0.20%)
Aug 27, 2008 13.26 13.58 13.14 13.51 6,465,703 +0.33(+2.48%)
Aug 26, 2008 13.12 13.28 12.93 13.18 7,529,941 +0.07(+0.52%)
Aug 25, 2008 13.64 13.71 13.02 13.12 10,244,709 -0.64(-4.69%)
Aug 22, 2008 13.62 13.82 13.51 13.76 5,075,045 +0.18(+1.34%)
Aug 21, 2008 13.45 13.59 13.29 13.58 7,490,736 -0.00(-0.03%)
Aug 20, 2008 13.59 13.70 13.28 13.58 7,284,261 +0.08(+0.61%)
Aug 19, 2008 13.73 13.78 13.36 13.50 9,095,469 -0.28(-2.04%)
Aug 18, 2008 14.05 14.09 13.60 13.78 7,578,727 -0.19(-1.33%)
Aug 15, 2008 14.16 14.29 13.86 13.97 6,908,288 -0.13(-0.93%)
Aug 14, 2008 13.68 14.15 13.57 14.10 7,721,421 +0.32(+2.34%)
Aug 13, 2008 13.94 14.16 13.68 13.78 10,401,066 -0.24(-1.72%)
Aug 12, 2008 14.04 14.14 13.87 14.02 7,836,341 -0.19(-1.31%)
Aug 11, 2008 13.80 14.39 13.76 14.21 13,302,877 +0.24(+1.72%)
Aug 08, 2008 13.55 14.12 13.36 13.97 13,547,319 +0.50(+3.71%)
Aug 07, 2008 13.68 13.71 13.41 13.47 12,120,904 -0.29(-2.08%)
Aug 06, 2008 13.44 13.79 13.29 13.75 10,509,354 +0.29(+2.16%)
Aug 05, 2008 13.28 13.48 13.08 13.46 12,465,487 +0.36(+2.74%)
Aug 04, 2008 13.27 13.36 12.99 13.10 10,875,816 -0.23(-1.70%)
Aug 01, 2008 12.83 13.44 12.80 13.33 31,775,140 +0.59(+4.60%)
Jul 31, 2008 12.49 12.89 12.26 12.74 23,329,756 -0.06(-0.46%)
Jul 30, 2008 12.75 12.97 12.56 12.80 12,787,431 +0.17(+1.37%)
Jul 29, 2008 12.63 12.72 12.11 12.63 15,555,157 +0.48(+3.96%)
Jul 28, 2008 12.41 12.56 12.13 12.15 16,392,060 -0.14(-1.14%)
Jul 25, 2008 12.21 12.46 12.11 12.29 12,478,537 +0.21(+1.77%)
Jul 24, 2008 12.91 13.05 12.08 12.08 13,439,617 -0.90(-6.93%)
Jul 23, 2008 12.70 13.21 12.65 12.98 11,204,278 +0.36(+2.84%)
Jul 22, 2008 12.62 12.71 12.40 12.62 14,977,508 -0.10(-0.75%)
Jul 21, 2008 12.86 13.10 12.60 12.71 11,740,019 -0.04(-0.32%)
Jul 18, 2008 13.17 13.17 12.66 12.75 14,529,736 -0.29(-2.19%)
Jul 17, 2008 12.92 13.18 12.68 13.04 7,467,031 +0.19(+1.48%)
Jul 16, 2008 12.57 12.91 12.40 12.85 13,585,731 +0.27(+2.13%)
Jul 15, 2008 12.72 12.83 12.19 12.58 14,075,988 -0.20(-1.53%)
Jul 14, 2008 12.86 13.03 12.73 12.78 14,974,715 -0.01(-0.07%)
Jul 11, 2008 13.03 13.18 12.53 12.78 19,554,956 -0.95(-6.91%)
Jul 10, 2008 13.67 13.78 13.29 13.73 21,427,646 +0.08(+0.57%)
Jul 09, 2008 14.11 14.69 13.64 13.66 21,316,866 -0.58(-4.05%)
Jul 08, 2008 14.19 14.37 13.60 14.23 14,400,201 +0.01(+0.06%)
Jul 07, 2008 14.38 14.77 13.94 14.22 11,280,795 -0.21(-1.48%)
Jul 04, 2008 14.40 14.66 14.22 14.44 6,577,368 +0.00(+0.00%)
Jul 03, 2008 14.40 14.66 14.22 14.44 6,577,368 +0.20(+1.37%)
Jul 02, 2008 14.41 14.76 14.21 14.24 9,610,862 -0.26(-1.78%)
Jul 01, 2008 14.65 14.75 14.27 14.50 17,404,824 -0.26(-1.75%)
Jun 30, 2008 14.84 14.94 14.60 14.76 10,987,562 -0.17(-1.16%)
Jun 27, 2008 14.77 15.09 14.60 14.93 10,283,588 +0.17(+1.17%)
Jun 26, 2008 15.43 15.46 14.69 14.76 15,026,783 -0.88(-5.60%)
Jun 25, 2008 15.71 15.85 15.48 15.64 9,887,668 +0.04(+0.26%)
Jun 24, 2008 15.89 15.99 15.30 15.59 12,927,292 -0.35(-2.19%)
Jun 23, 2008 16.08 16.19 15.80 15.94 11,681,739 +0.07(+0.43%)
Jun 20, 2008 16.03 16.24 15.72 15.88 18,621,860 -0.79(-4.74%)
Jun 19, 2008 16.20 16.84 16.19 16.67 10,895,620 +0.44(+2.74%)
Jun 18, 2008 16.31 16.45 16.09 16.22 13,958,200 +0.00(+0.00%)
Jun 17, 2008 16.36 16.40 16.10 16.22 7,807,209 -0.04(-0.22%)
Jun 16, 2008 16.04 16.29 15.90 16.26 8,136,830 +0.03(+0.17%)
Jun 13, 2008 15.95 16.26 15.79 16.23 10,935,600 +0.54(+3.41%)
Jun 12, 2008 15.73 16.20 15.50 15.69 7,711,264 +0.19(+1.23%)
Jun 11, 2008 15.67 15.91 15.49 15.50 10,374,579 -0.16(-1.04%)
Jun 10, 2008 15.50 15.89 15.35 15.67 9,364,933 -0.39(-2.43%)
Jun 09, 2008 15.89 16.14 15.79 16.06 10,622,530 +0.27(+1.73%)
Jun 06, 2008 16.51 16.57 15.70 15.79 13,056,714 -0.91(-5.47%)
Jun 05, 2008 16.29 16.73 16.29 16.70 13,374,161 +0.58(+3.58%)
Jun 04, 2008 15.80 16.34 15.73 16.12 10,049,306 +0.29(+1.84%)
Jun 03, 2008 15.82 16.13 15.66 15.83 8,775,241 +0.16(+1.01%)
Jun 02, 2008 16.04 16.04 15.32 15.67 11,777,499 -0.35(-2.15%)
May 30, 2008 15.20 16.25 15.20 16.02 17,951,444 +0.81(+5.35%)
May 29, 2008 14.60 15.66 14.56 15.20 16,628,302 +0.58(+3.97%)
May 28, 2008 14.30 14.64 14.27 14.62 7,660,546 +0.31(+2.19%)
May 27, 2008 13.82 14.31 13.81 14.31 7,990,621 +0.51(+3.68%)
May 26, 2008 14.03 14.06 13.62 13.80 5,357,157 +0.00(+0.00%)
May 23, 2008 14.03 14.06 13.62 13.80 5,356,892 -0.27(-1.94%)
May 22, 2008 13.79 14.13 13.66 14.07 9,077,621 +0.40(+2.96%)
May 21, 2008 14.02 14.10 13.59 13.67 11,525,751 -0.30(-2.11%)
May 20, 2008 14.25 14.53 13.82 13.97 10,032,245 -0.44(-3.06%)
May 19, 2008 14.23 14.59 14.23 14.41 10,951,505 +0.08(+0.57%)
May 16, 2008 14.42 14.48 13.94 14.32 9,396,601 -0.04(-0.25%)
May 15, 2008 13.84 14.38 13.46 14.36 12,880,468 +0.45(+3.26%)
May 14, 2008 13.61 14.07 13.48 13.91 9,680,243 +0.32(+2.37%)
May 13, 2008 13.76 13.77 13.23 13.58 10,959,020 -0.11(-0.83%)
May 12, 2008 13.50 13.76 13.17 13.70 14,385,597 +0.20(+1.48%)
May 09, 2008 13.51 13.71 13.17 13.50 11,347,973 -0.05(-0.37%)
May 08, 2008 13.82 13.89 13.09 13.55 23,272,950 -0.17(-1.22%)
May 07, 2008 13.97 14.33 13.62 13.72 32,638,442 -1.61(-10.49%)
May 06, 2008 14.78 15.85 14.45 15.32 18,540,894 +0.23(+1.53%)
May 05, 2008 15.15 15.18 14.82 15.09 6,149,633 +0.08(+0.54%)
May 02, 2008 14.88 15.14 14.71 15.01 6,390,848 +0.38(+2.61%)
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.