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

Companhia Siderurgica Nacional ADR (NY: SID )

2.330 -0.090 (-3.72%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
May 30, 2008 10.94 11.01 10.67 10.79 13,830,654 +0.03(+0.25%)
May 29, 2008 11.23 11.23 10.66 10.77 19,582,514 -0.36(-3.22%)
May 28, 2008 10.74 11.13 10.67 11.13 14,384,334 +0.39(+3.66%)
May 27, 2008 10.86 10.86 10.58 10.73 10,032,250 -0.13(-1.19%)
May 26, 2008 10.96 10.98 10.73 10.86 0 +0.00(+0.00%)
May 23, 2008 10.96 10.98 10.73 10.86 11,037,194 -0.09(-0.86%)
May 22, 2008 10.84 11.17 10.71 10.96 13,903,424 +0.10(+0.93%)
May 21, 2008 11.19 11.33 10.77 10.86 14,482,022 -0.34(-3.04%)
May 20, 2008 11.10 11.20 10.84 11.20 18,501,726 -0.00(-0.02%)
May 19, 2008 11.34 11.52 11.14 11.20 18,532,870 +0.02(+0.14%)
May 16, 2008 11.06 11.19 10.98 11.18 16,224,779 +0.38(+3.49%)
May 15, 2008 10.52 10.81 10.52 10.81 13,411,964 +0.41(+3.99%)
May 14, 2008 10.56 10.68 10.35 10.39 11,216,330 -0.23(-2.15%)
May 13, 2008 10.62 10.70 10.44 10.62 12,796,455 +0.09(+0.81%)
May 12, 2008 10.46 10.58 10.23 10.53 14,036,128 +0.19(+1.80%)
May 09, 2008 10.16 10.41 10.08 10.35 7,832,388 +0.19(+1.90%)
May 08, 2008 9.925 10.27 9.925 10.15 17,128,058 +0.31(+3.10%)
May 07, 2008 9.997 10.11 9.773 9.848 19,246,022 -0.00(-0.04%)
May 06, 2008 9.591 9.852 9.549 9.852 11,943,298 +0.28(+2.89%)
May 05, 2008 9.554 9.668 9.516 9.576 13,257,249 +0.07(+0.72%)
May 02, 2008 10.02 10.07 9.385 9.508 17,684,646 -0.01(-0.07%)
May 01, 2008 9.563 9.773 9.134 9.514 15,813,242 +0.04(+0.44%)
Apr 30, 2008 9.086 9.703 8.990 9.473 23,896,112 +0.49(+5.48%)
Apr 29, 2008 9.238 9.282 8.935 8.981 15,061,530 -0.43(-4.62%)
Apr 28, 2008 9.510 9.521 9.387 9.415 13,672,485 +0.03(+0.33%)
Apr 25, 2008 9.426 9.477 9.295 9.385 12,317,924 +0.03(+0.28%)
Apr 24, 2008 9.670 9.670 9.220 9.358 13,348,323 -0.27(-2.83%)
Apr 23, 2008 9.703 9.703 9.538 9.631 9,199,413 -0.03(-0.30%)
Apr 22, 2008 9.549 9.901 9.462 9.659 17,849,514 -0.13(-1.37%)
Apr 21, 2008 9.797 9.907 9.589 9.793 13,598,394 +0.27(+2.79%)
Apr 18, 2008 9.503 9.617 9.374 9.527 12,621,870 +0.09(+0.93%)
Apr 17, 2008 9.385 9.637 9.321 9.440 16,096,430 -0.07(-0.72%)
Apr 16, 2008 9.086 9.545 9.086 9.508 34,787,548 +0.66(+7.42%)
Apr 15, 2008 8.838 8.853 8.711 8.851 9,382,763 +0.10(+1.18%)
Apr 14, 2008 8.935 8.935 8.680 8.748 8,105,144 -0.17(-1.90%)
Apr 11, 2008 8.875 9.016 8.858 8.917 13,406,248 -0.07(-0.83%)
Apr 10, 2008 8.880 9.049 8.678 8.992 14,954,408 +0.11(+1.24%)
Apr 09, 2008 9.047 9.055 8.783 8.882 12,869,226 -0.02(-0.22%)
Apr 08, 2008 8.592 8.935 8.568 8.902 15,525,540 +0.22(+2.53%)
Apr 07, 2008 8.840 8.987 8.583 8.682 15,598,875 +0.07(+0.84%)
Apr 04, 2008 8.434 8.715 8.388 8.610 13,929,744 +0.22(+2.67%)
Apr 03, 2008 8.131 8.489 8.103 8.386 17,533,774 +0.15(+1.81%)
Apr 02, 2008 8.237 8.417 8.166 8.237 14,213,953 +0.04(+0.54%)
Apr 01, 2008 7.938 8.204 7.795 8.193 12,040,548 +0.29(+3.70%)
Mar 31, 2008 7.848 7.997 7.697 7.901 9,884,408 +0.04(+0.50%)
Mar 28, 2008 7.890 8.024 7.817 7.861 8,404,495 -0.01(-0.17%)
Mar 27, 2008 8.017 8.105 7.828 7.874 12,239,996 -0.07(-0.91%)
Mar 26, 2008 7.894 7.986 7.703 7.947 13,601,099 -0.01(-0.11%)
Mar 25, 2008 7.956 7.993 7.817 7.956 14,388,288 +0.14(+1.80%)
Mar 24, 2008 7.890 8.097 7.732 7.815 16,801,358 +0.01(+0.17%)
Mar 21, 2008 7.837 7.879 7.400 7.802 23,196,762 +0.00(+0.00%)
Mar 20, 2008 7.837 7.879 7.400 7.802 23,196,762 -0.24(-2.98%)
Mar 19, 2008 8.761 8.781 8.041 8.041 17,831,786 -0.70(-8.03%)
Mar 18, 2008 8.564 8.783 8.381 8.744 15,781,091 +0.49(+5.93%)
Mar 17, 2008 8.232 8.498 8.035 8.254 18,457,744 -0.33(-3.89%)
Mar 14, 2008 8.682 8.682 8.324 8.588 17,548,378 +0.11(+1.29%)
Mar 13, 2008 8.072 8.540 7.989 8.478 20,382,070 +0.26(+3.18%)
Mar 12, 2008 8.241 8.476 8.149 8.217 13,968,337 +0.06(+0.70%)
Mar 11, 2008 8.149 8.241 7.861 8.160 21,280,056 +0.25(+3.22%)
Mar 10, 2008 8.228 8.252 7.815 7.905 21,185,148 -0.31(-3.82%)
Mar 07, 2008 8.241 8.485 8.195 8.219 16,368,198 -0.12(-1.45%)
Mar 06, 2008 8.592 8.592 8.294 8.340 19,020,284 -0.21(-2.44%)
Mar 05, 2008 8.509 8.726 8.421 8.548 22,481,452 +0.10(+1.17%)
Mar 04, 2008 8.603 8.702 8.237 8.450 20,845,888 -0.07(-0.80%)
Mar 03, 2008 8.283 8.564 8.267 8.518 20,434,838 +0.31(+3.77%)
Feb 29, 2008 8.371 8.406 8.079 8.208 17,909,958 -0.19(-2.30%)
Feb 28, 2008 8.129 8.526 8.129 8.401 24,595,666 +0.19(+2.27%)
Feb 27, 2008 8.191 8.414 8.111 8.215 28,634,720 -0.01(-0.13%)
Feb 26, 2008 8.254 8.357 8.138 8.226 29,927,944 -0.20(-2.40%)
Feb 25, 2008 8.399 8.441 8.232 8.428 27,865,666 -0.34(-3.83%)
Feb 22, 2008 8.807 8.807 8.445 8.763 25,685,068 -0.20(-2.20%)
Feb 21, 2008 9.009 9.216 8.924 8.961 28,955,530 +0.24(+2.77%)
Feb 20, 2008 8.250 8.755 8.153 8.720 18,408,802 +0.32(+3.79%)
Feb 19, 2008 8.239 8.592 8.127 8.401 28,446,900 +0.65(+8.32%)
Feb 18, 2008 7.587 7.767 7.523 7.756 0 +0.00(+0.00%)
Feb 15, 2008 7.587 7.767 7.523 7.756 11,200,501 +0.16(+2.11%)
Feb 14, 2008 7.677 7.813 7.499 7.596 15,238,375 -0.05(-0.66%)
Feb 13, 2008 7.424 7.681 7.317 7.646 13,665,948 +0.31(+4.19%)
Feb 12, 2008 7.413 7.620 7.216 7.339 14,983,863 +0.11(+1.58%)
Feb 11, 2008 7.130 7.253 7.009 7.225 10,989,095 +0.20(+2.80%)
Feb 08, 2008 6.886 7.098 6.878 7.028 107,626,608 -0.01(-0.16%)
Feb 07, 2008 6.745 7.111 6.714 7.039 22,165,306 +0.07(+1.05%)
Feb 06, 2008 6.796 7.293 6.796 6.966 21,376,200 +0.10(+1.48%)
Feb 05, 2008 7.170 7.170 6.863 6.864 16,012,348 -0.38(-5.23%)
Feb 04, 2008 7.506 7.506 7.223 7.243 10,821,820 -0.13(-1.71%)
Feb 01, 2008 7.174 7.392 7.174 7.369 25,951,642 +0.30(+4.21%)
Jan 31, 2008 6.571 7.111 6.549 7.071 22,209,364 +0.27(+4.04%)
Jan 30, 2008 6.589 7.010 6.537 6.797 25,192,560 +0.14(+2.04%)
Jan 29, 2008 6.687 6.744 6.513 6.660 17,075,892 +0.10(+1.52%)
Jan 28, 2008 6.074 6.582 6.057 6.561 19,533,240 +0.33(+5.25%)
Jan 25, 2008 6.366 6.420 6.165 6.234 14,261,168 +0.00(+0.00%)
Jan 24, 2008 6.019 6.306 5.980 6.234 24,817,898 +0.42(+7.31%)
Jan 23, 2008 5.622 5.891 5.339 5.809 28,484,154 -0.02(-0.43%)
Jan 22, 2008 5.460 5.903 5.394 5.834 32,295,224 +0.00(+0.08%)
Jan 21, 2008 5.776 5.889 5.583 5.830 0 +0.00(+0.00%)
Jan 18, 2008 5.776 5.889 5.583 5.830 21,341,994 +0.22(+4.01%)
Jan 17, 2008 5.925 6.019 5.534 5.605 25,974,000 -0.17(-3.03%)
Jan 16, 2008 6.199 6.276 5.737 5.780 31,242,628 -0.49(-7.88%)
Jan 15, 2008 6.473 6.491 6.244 6.275 15,182,668 -0.20(-3.15%)
Jan 14, 2008 6.376 6.546 6.376 6.479 12,008,301 +0.12(+1.88%)
Jan 11, 2008 6.442 6.442 6.223 6.360 13,406,944 -0.10(-1.54%)
Jan 10, 2008 6.120 6.513 6.075 6.459 18,060,350 +0.17(+2.76%)
Jan 09, 2008 6.155 6.289 6.023 6.286 18,373,736 +0.15(+2.38%)
Jan 08, 2008 6.305 6.382 6.117 6.139 16,341,230 -0.03(-0.44%)
Jan 07, 2008 6.338 6.363 6.044 6.166 22,919,372 -0.17(-2.65%)
Jan 04, 2008 6.535 6.541 6.299 6.334 23,363,950 -0.27(-4.09%)
Jan 03, 2008 6.533 6.667 6.494 6.604 12,099,780 +0.12(+1.87%)
Jan 02, 2008 6.576 6.602 6.387 6.483 13,483,664 -0.07(-1.09%)
Jan 01, 2008 6.563 6.611 6.469 6.554 0 +0.00(+0.00%)
Dec 31, 2007 6.563 6.611 6.469 6.554 9,642,281 -0.01(-0.11%)
Dec 28, 2007 6.524 6.594 6.439 6.562 15,337,092 -0.01(-0.11%)
Dec 27, 2007 6.439 6.621 6.403 6.569 15,308,080 -0.02(-0.29%)
Dec 26, 2007 6.536 6.595 6.465 6.588 10,871,277 -0.12(-1.81%)
Dec 24, 2007 6.566 6.741 6.484 6.709 6,528,522 +0.27(+4.22%)
Dec 21, 2007 6.253 6.517 6.248 6.438 22,207,342 +0.21(+3.41%)
Dec 20, 2007 6.164 6.267 6.074 6.226 25,274,064 -0.02(-0.37%)
Dec 19, 2007 6.017 6.293 5.981 6.249 38,494,988 +0.37(+6.22%)
Dec 18, 2007 5.790 5.902 5.574 5.883 20,155,130 +0.23(+4.13%)
Dec 17, 2007 5.776 5.816 5.575 5.650 19,046,832 -0.28(-4.75%)
Dec 14, 2007 5.950 6.013 5.797 5.932 17,569,338 -0.27(-4.30%)
Dec 13, 2007 6.087 6.218 5.917 6.198 15,160,584 -0.04(-0.68%)
Dec 12, 2007 6.359 6.388 6.150 6.240 20,522,250 +0.08(+1.37%)
Dec 11, 2007 6.426 6.483 6.093 6.156 15,255,288 -0.21(-3.27%)
Dec 10, 2007 6.293 6.465 6.270 6.364 12,823,782 +0.13(+2.09%)
Dec 07, 2007 6.226 6.300 6.168 6.234 11,439,871 +0.02(+0.39%)
Dec 06, 2007 6.035 6.220 6.025 6.210 14,209,306 +0.17(+2.87%)
Dec 05, 2007 5.849 6.054 5.840 6.036 25,070,798 +0.45(+8.10%)
Dec 04, 2007 5.482 5.642 5.441 5.584 8,306,091 -0.06(-1.14%)
Dec 03, 2007 5.591 5.649 5.532 5.648 9,976,356 +0.02(+0.36%)
Nov 30, 2007 5.598 5.670 5.550 5.628 15,616,886 +0.09(+1.56%)
Nov 29, 2007 5.454 5.632 5.394 5.542 16,363,574 +0.04(+0.79%)
Nov 28, 2007 5.316 5.561 5.316 5.498 23,753,124 +0.38(+7.34%)
Nov 27, 2007 4.961 5.142 4.892 5.122 15,028,613 +0.11(+2.26%)
Nov 26, 2007 5.203 5.278 4.917 5.009 16,430,194 -0.24(-4.64%)
Nov 23, 2007 5.315 5.326 5.195 5.253 5,981,028 +0.06(+1.17%)
Nov 21, 2007 5.217 5.342 5.040 5.192 21,965,088 -0.29(-5.34%)
Nov 20, 2007 5.460 5.644 5.383 5.484 13,990,256 +0.13(+2.46%)
Nov 19, 2007 5.502 5.532 5.288 5.353 9,739,650 -0.17(-3.10%)
Nov 16, 2007 5.452 5.574 5.399 5.524 12,038,707 +0.17(+3.24%)
Nov 15, 2007 5.242 5.458 5.228 5.351 15,768,468 +0.01(+0.16%)
Nov 14, 2007 5.501 5.501 5.301 5.342 12,036,521 +0.07(+1.40%)
Nov 13, 2007 5.168 5.300 5.109 5.268 13,560,685 +0.25(+4.94%)
Nov 12, 2007 5.344 5.356 4.889 5.020 20,857,254 -0.33(-6.25%)
Nov 09, 2007 5.309 5.506 5.216 5.354 18,748,576 -0.14(-2.62%)
Nov 08, 2007 5.648 5.677 5.335 5.498 20,064,950 +0.06(+1.04%)
Nov 07, 2007 5.620 5.704 5.428 5.442 13,245,127 -0.24(-4.16%)
Nov 06, 2007 5.591 5.689 5.502 5.678 11,159,120 +0.10(+1.74%)
Nov 05, 2007 5.470 5.632 5.449 5.581 14,592,660 -0.17(-3.01%)
Nov 02, 2007 5.708 5.812 5.571 5.755 7,837,353 +0.12(+2.16%)
Nov 01, 2007 5.693 5.723 5.594 5.633 17,955,534 -0.21(-3.65%)
Oct 31, 2007 5.726 5.902 5.695 5.847 13,933,680 +0.15(+2.63%)
Oct 30, 2007 5.744 5.803 5.660 5.697 15,710,238 -0.07(-1.18%)
Oct 29, 2007 5.857 5.862 5.714 5.765 13,952,812 -0.06(-1.09%)
Oct 26, 2007 5.722 5.831 5.622 5.828 13,108,264 +0.14(+2.42%)
Oct 25, 2007 5.739 5.746 5.547 5.691 13,179,326 -0.02(-0.27%)
Oct 24, 2007 5.811 5.812 5.566 5.706 17,638,486 -0.14(-2.45%)
Oct 23, 2007 5.810 5.860 5.712 5.850 13,069,999 +0.19(+3.35%)
Oct 22, 2007 5.366 5.680 5.366 5.660 15,871,494 +0.08(+1.52%)
Oct 19, 2007 5.862 5.875 5.557 5.575 12,994,837 -0.29(-4.93%)
Oct 18, 2007 5.573 5.889 5.563 5.864 14,962,717 +0.20(+3.57%)
Oct 17, 2007 5.588 5.671 5.471 5.662 17,772,412 +0.20(+3.59%)
Oct 16, 2007 5.441 5.488 5.345 5.466 12,353,910 -0.09(-1.68%)
Oct 15, 2007 5.689 5.712 5.434 5.560 11,427,367 -0.10(-1.77%)
Oct 12, 2007 5.498 5.706 5.449 5.660 8,464,615 +0.13(+2.37%)
Oct 11, 2007 5.681 5.815 5.408 5.529 20,025,906 -0.11(-1.92%)
Oct 10, 2007 5.621 5.670 5.585 5.637 10,991,427 -0.00(-0.06%)
Oct 09, 2007 5.534 5.646 5.492 5.641 14,906,687 +0.16(+2.91%)
Oct 08, 2007 5.488 5.534 5.412 5.482 12,400,374 -0.03(-0.57%)
Oct 05, 2007 5.291 5.545 5.273 5.513 16,435,893 +0.35(+6.83%)
Oct 04, 2007 5.120 5.183 4.983 5.160 15,285,230 +0.09(+1.85%)
Oct 03, 2007 5.341 5.341 5.051 5.067 19,395,912 -0.26(-4.96%)
Oct 02, 2007 5.455 5.473 5.243 5.331 22,157,776 -0.12(-2.28%)
Oct 01, 2007 5.199 5.532 5.199 5.455 15,883,794 +0.29(+5.71%)
Sep 28, 2007 5.208 5.208 5.071 5.160 15,514,816 -0.03(-0.56%)
Sep 27, 2007 5.090 5.206 5.062 5.190 19,283,852 +0.18(+3.61%)
Sep 26, 2007 5.008 5.023 4.945 5.009 13,374,747 +0.08(+1.69%)
Sep 25, 2007 4.754 4.937 4.729 4.925 16,010,886 +0.14(+2.98%)
Sep 24, 2007 4.693 4.794 4.682 4.783 13,732,792 +0.14(+3.01%)
Sep 21, 2007 4.647 4.710 4.619 4.643 10,258,938 +0.07(+1.63%)
Sep 20, 2007 4.699 4.725 4.511 4.568 16,137,978 -0.13(-2.76%)
Sep 19, 2007 4.718 4.732 4.612 4.698 24,963,370 +0.08(+1.79%)
Sep 18, 2007 4.390 4.620 4.329 4.615 26,010,174 +0.31(+7.08%)
Sep 17, 2007 4.336 4.387 4.274 4.310 7,215,558 -0.06(-1.44%)
Sep 14, 2007 4.374 4.464 4.314 4.373 17,828,442 +0.01(+0.29%)
Sep 13, 2007 4.434 4.467 4.344 4.361 14,500,812 -0.03(-0.63%)
Sep 12, 2007 4.422 4.503 4.379 4.388 16,363,464 -0.02(-0.35%)
Sep 11, 2007 4.297 4.452 4.297 4.404 19,617,298 +0.16(+3.85%)
Sep 10, 2007 4.235 4.256 4.119 4.240 15,904,292 +0.06(+1.45%)
Sep 07, 2007 4.171 4.278 4.133 4.180 12,726,987 -0.15(-3.50%)
Sep 06, 2007 4.351 4.374 4.282 4.331 17,530,526 +0.07(+1.70%)
Sep 05, 2007 4.164 4.270 4.156 4.259 17,473,130 +0.01(+0.26%)
Sep 04, 2007 4.164 4.311 4.163 4.248 16,516,522 +0.12(+2.91%)
Aug 31, 2007 4.133 4.167 4.083 4.128 19,267,452 +0.11(+2.66%)
Aug 30, 2007 3.894 4.095 3.883 4.021 19,890,614 +0.04(+1.01%)
Aug 29, 2007 3.842 4.020 3.826 3.981 21,412,988 +0.23(+6.23%)
Aug 28, 2007 3.908 3.908 3.735 3.747 16,803,504 -0.21(-5.24%)
Aug 27, 2007 3.956 4.038 3.854 3.954 15,609,110 -0.02(-0.57%)
Aug 24, 2007 3.761 4.030 3.732 3.977 29,115,050 +0.19(+5.02%)
Aug 23, 2007 3.818 3.823 3.673 3.787 19,147,194 +0.09(+2.46%)
Aug 22, 2007 3.578 3.722 3.564 3.696 18,657,956 +0.22(+6.34%)
Aug 21, 2007 3.401 3.540 3.379 3.476 10,811,038 +0.05(+1.52%)
Aug 20, 2007 3.490 3.512 3.300 3.424 18,339,310 +0.02(+0.54%)
Aug 17, 2007 3.544 3.580 3.217 3.406 39,504,060 +0.23(+7.31%)
Aug 16, 2007 3.204 3.381 2.995 3.174 67,254,976 -0.30(-8.69%)
Aug 15, 2007 3.622 3.793 3.473 3.476 25,900,902 -0.26(-6.95%)
Aug 14, 2007 3.872 3.891 3.706 3.736 27,599,454 -0.14(-3.73%)
Aug 13, 2007 4.025 4.028 3.865 3.880 15,014,647 -0.05(-1.32%)
Aug 10, 2007 3.867 3.957 3.815 3.932 24,755,104 -0.09(-2.34%)
Aug 09, 2007 3.999 4.122 3.962 4.027 19,335,782 -0.12(-2.86%)
Aug 08, 2007 4.163 4.276 4.084 4.145 20,163,932 +0.11(+2.65%)
Aug 07, 2007 3.936 4.084 3.878 4.039 17,525,060 +0.06(+1.55%)
Aug 06, 2007 3.995 3.998 3.808 3.977 24,173,486 -0.03(-0.86%)
Aug 03, 2007 4.037 4.210 3.998 4.011 12,959,306 -0.20(-4.73%)
Aug 02, 2007 4.287 4.302 4.178 4.210 13,730,059 -0.02(-0.52%)
Aug 01, 2007 4.153 4.244 4.110 4.232 19,177,736 +0.01(+0.31%)
Jul 31, 2007 4.299 4.325 4.210 4.219 19,732,528 -0.00(-0.09%)
Jul 30, 2007 4.078 4.300 4.028 4.223 18,993,398 +0.19(+4.66%)
Jul 27, 2007 4.123 4.149 3.959 4.035 24,482,334 -0.01(-0.20%)
Jul 26, 2007 4.100 4.145 3.864 4.043 31,463,782 -0.23(-5.35%)
Jul 25, 2007 4.212 4.336 4.137 4.271 23,959,630 +0.09(+2.21%)
Jul 24, 2007 4.226 4.391 4.089 4.179 20,833,558 -0.10(-2.44%)
Jul 23, 2007 4.219 4.284 4.203 4.284 15,803,165 +0.16(+3.94%)
Jul 20, 2007 4.124 4.142 4.048 4.121 15,853,729 -0.01(-0.18%)
Jul 19, 2007 4.142 4.179 4.119 4.129 9,910,460 -0.00(-0.02%)
Jul 18, 2007 4.074 4.129 4.050 4.129 14,328,622 +0.03(+0.77%)
Jul 17, 2007 4.148 4.170 4.098 4.098 13,105,530 -0.01(-0.16%)
Jul 16, 2007 4.193 4.208 4.074 4.104 14,118,168 -0.10(-2.35%)
Jul 13, 2007 4.156 4.276 4.151 4.203 11,617,322 +0.03(+0.77%)
Jul 12, 2007 3.973 4.192 3.973 4.171 22,808,270 +0.25(+6.24%)
Jul 11, 2007 3.853 3.965 3.845 3.926 11,020,125 +0.10(+2.54%)
Jul 10, 2007 3.830 3.859 3.807 3.829 9,836,664 -0.07(-1.84%)
Jul 09, 2007 3.911 3.938 3.870 3.900 6,513,134 +0.03(+0.83%)
Jul 06, 2007 3.885 3.913 3.828 3.868 13,151,994 -0.01(-0.13%)
Jul 05, 2007 3.859 3.873 3.800 3.873 10,462,559 +0.01(+0.27%)
Jul 03, 2007 3.907 3.922 3.836 3.863 6,071,728 -0.01(-0.15%)
Jul 02, 2007 3.820 3.878 3.798 3.869 9,787,467 +0.08(+2.22%)
Jun 29, 2007 3.816 3.819 3.734 3.785 9,466,320 +0.02(+0.47%)
Jun 28, 2007 3.789 3.840 3.763 3.767 12,326,578 -0.00(-0.08%)
Jun 27, 2007 3.732 3.770 3.664 3.770 13,803,854 +0.05(+1.22%)
Jun 26, 2007 3.769 3.812 3.705 3.725 12,875,945 -0.02(-0.45%)
Jun 25, 2007 3.758 3.845 3.682 3.741 13,441,710 -0.06(-1.60%)
Jun 22, 2007 3.857 3.869 3.760 3.802 12,043,696 -0.11(-2.75%)
Jun 21, 2007 3.823 3.910 3.777 3.910 17,928,202 +0.09(+2.38%)
Jun 20, 2007 3.929 3.950 3.795 3.819 16,926,496 -0.08(-2.16%)
Jun 19, 2007 3.888 3.915 3.842 3.903 12,276,015 +0.02(+0.40%)
Jun 18, 2007 3.927 3.931 3.842 3.888 11,697,950 +0.00(+0.04%)
Jun 15, 2007 3.915 3.931 3.870 3.886 11,475,197 +0.06(+1.51%)
Jun 14, 2007 3.837 3.889 3.823 3.829 11,636,454 +0.03(+0.91%)
Jun 13, 2007 3.703 3.805 3.677 3.794 15,119,874 +0.13(+3.51%)
Jun 12, 2007 3.773 3.775 3.655 3.665 16,014,986 -0.13(-3.34%)
Jun 11, 2007 3.755 3.827 3.696 3.792 11,753,570 +0.04(+0.99%)
Jun 08, 2007 3.629 3.785 3.637 3.755 17,152,802 +0.14(+3.87%)
Jun 07, 2007 3.739 3.785 3.587 3.615 20,409,370 -0.14(-3.61%)
Jun 06, 2007 3.807 3.826 3.702 3.750 18,360,042 -0.12(-3.12%)
Jun 05, 2007 3.919 3.947 3.842 3.871 18,036,708 -0.11(-2.76%)
Jun 04, 2007 3.935 4.004 3.915 3.981 11,620,383 -0.05(-1.13%)
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.