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

Mizuho Financial Group ADR (NY: MFG )

4.100 +0.070 (+1.74%)
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 (%)
May 30, 2014 2.688 2.716 2.681 2.695 396,842 +0.00(+0.00%)
May 29, 2014 2.681 2.695 2.667 2.695 418,746 +0.03(+1.30%)
May 28, 2014 2.667 2.674 2.661 2.661 201,243 -0.02(-0.77%)
May 27, 2014 2.661 2.692 2.661 2.681 1,283,600 +0.02(+0.78%)
May 23, 2014 2.640 2.661 2.661 2.661 365,387 -0.01(-0.52%)
May 22, 2014 2.661 2.681 2.654 2.674 315,583 +0.01(+0.52%)
May 21, 2014 2.667 2.681 2.661 2.661 240,877 -0.01(-0.26%)
May 20, 2014 2.681 2.695 2.667 2.667 283,847 -0.06(-2.03%)
May 19, 2014 2.702 2.723 2.695 2.723 451,359 +0.00(+0.00%)
May 16, 2014 2.723 2.723 2.702 2.723 463,888 +0.01(+0.51%)
May 15, 2014 2.743 2.757 2.702 2.709 456,109 -0.01(-0.25%)
May 14, 2014 2.743 2.750 2.716 2.716 754,640 -0.03(-1.01%)
May 13, 2014 2.730 2.750 2.723 2.743 355,551 +0.03(+1.02%)
May 12, 2014 2.702 2.716 2.688 2.716 278,253 +0.01(+0.26%)
May 09, 2014 2.695 2.716 2.695 2.709 101,045 +0.01(+0.51%)
May 08, 2014 2.702 2.709 2.688 2.695 310,836 -0.03(-1.02%)
May 07, 2014 2.716 2.723 2.702 2.723 191,416 -0.01(-0.25%)
May 06, 2014 2.723 2.750 2.716 2.730 314,785 +0.00(+0.00%)
May 05, 2014 2.737 2.743 2.723 2.730 336,652 -0.01(-0.50%)
May 02, 2014 2.743 2.750 2.730 2.743 200,523 +0.01(+0.25%)
May 01, 2014 2.730 2.743 2.723 2.737 304,670 +0.03(+1.28%)
Apr 30, 2014 2.688 2.702 2.667 2.702 477,246 +0.01(+0.51%)
Apr 29, 2014 2.674 2.695 2.674 2.688 216,151 +0.01(+0.52%)
Apr 28, 2014 2.695 2.702 2.661 2.674 552,095 +0.01(+0.52%)
Apr 25, 2014 2.674 2.674 2.640 2.661 510,067 +0.00(+0.00%)
Apr 24, 2014 2.674 2.695 2.661 2.661 392,837 -0.01(-0.26%)
Apr 23, 2014 2.674 2.688 2.661 2.667 1,517,924 -0.01(-0.26%)
Apr 22, 2014 2.695 2.709 2.661 2.674 554,047 -0.03(-1.02%)
Apr 21, 2014 2.716 2.716 2.695 2.702 177,301 -0.03(-1.26%)
Apr 17, 2014 2.743 2.737 2.737 2.737 191,159 -0.01(-0.25%)
Apr 16, 2014 2.737 2.750 2.730 2.743 261,861 +0.03(+1.28%)
Apr 15, 2014 2.695 2.709 2.674 2.709 304,361 +0.01(+0.26%)
Apr 14, 2014 2.709 2.709 2.688 2.702 329,537 +0.01(+0.51%)
Apr 11, 2014 2.681 2.695 2.681 2.688 274,248 +0.01(+0.26%)
Apr 10, 2014 2.709 2.709 2.674 2.681 363,331 -0.03(-1.27%)
Apr 09, 2014 2.716 2.723 2.695 2.716 398,382 +0.00(+0.00%)
Apr 08, 2014 2.716 2.730 2.702 2.716 487,746 -0.03(-1.01%)
Apr 07, 2014 2.750 2.750 2.723 2.743 607,142 -0.04(-1.49%)
Apr 04, 2014 2.819 2.819 2.778 2.785 214,323 -0.01(-0.25%)
Apr 03, 2014 2.806 2.882 2.778 2.792 413,703 -0.02(-0.74%)
Apr 02, 2014 2.778 2.813 2.778 2.813 318,652 +0.03(+1.24%)
Apr 01, 2014 2.757 2.778 2.750 2.778 528,140 +0.03(+1.00%)
Mar 31, 2014 2.723 2.757 2.723 2.750 897,547 +0.03(+1.02%)
Mar 28, 2014 2.702 2.730 2.688 2.723 287,045 +0.01(+0.51%)
Mar 27, 2014 2.695 2.709 2.681 2.709 370,693 +0.01(+0.51%)
Mar 26, 2014 2.716 2.716 2.674 2.695 643,958 -0.01(-0.51%)
Mar 25, 2014 2.709 2.730 2.681 2.709 1,959,185 -0.01(-0.25%)
Mar 24, 2014 2.723 2.723 2.674 2.716 660,270 +0.00(+0.00%)
Mar 21, 2014 2.723 2.743 2.709 2.716 419,447 +0.01(+0.51%)
Mar 20, 2014 2.709 2.723 2.695 2.702 340,530 -0.04(-1.51%)
Mar 19, 2014 2.757 2.757 2.730 2.743 507,107 -0.03(-1.00%)
Mar 18, 2014 2.757 2.771 2.743 2.771 452,003 -0.01(-0.50%)
Mar 17, 2014 2.757 2.785 2.750 2.785 391,430 +0.05(+1.77%)
Mar 14, 2014 2.730 2.737 2.709 2.737 327,265 +0.01(+0.25%)
Mar 13, 2014 2.757 2.757 2.716 2.730 462,073 -0.03(-1.25%)
Mar 12, 2014 2.757 2.778 2.757 2.764 145,029 -0.01(-0.50%)
Mar 11, 2014 2.778 2.778 2.757 2.778 286,206 -0.02(-0.74%)
Mar 10, 2014 2.799 2.819 2.778 2.799 525,796 -0.03(-0.98%)
Mar 07, 2014 2.833 2.833 2.813 2.826 358,357 -0.04(-1.45%)
Mar 06, 2014 2.840 2.909 2.840 2.868 519,116 +0.07(+2.47%)
Mar 05, 2014 2.819 2.819 2.792 2.799 327,910 -0.03(-1.22%)
Mar 04, 2014 2.826 2.840 2.819 2.833 214,112 +0.03(+1.23%)
Mar 03, 2014 2.813 2.819 2.778 2.799 906,911 -0.04(-1.46%)
Feb 28, 2014 2.840 2.840 2.819 2.840 443,690 +0.00(+0.00%)
Feb 27, 2014 2.840 2.847 2.819 2.840 419,799 -0.03(-1.20%)
Feb 26, 2014 2.902 2.902 2.861 2.875 220,734 -0.02(-0.72%)
Feb 25, 2014 2.902 2.909 2.882 2.895 382,950 -0.01(-0.24%)
Feb 24, 2014 2.889 2.909 2.875 2.902 420,772 +0.03(+0.96%)
Feb 21, 2014 2.889 2.895 2.868 2.875 299,538 -0.01(-0.24%)
Feb 20, 2014 2.868 2.889 2.868 2.882 390,780 -0.06(-2.11%)
Feb 19, 2014 2.916 2.965 2.889 2.944 1,370,191 +0.00(+0.00%)
Feb 18, 2014 2.937 2.944 2.916 2.944 350,246 +0.10(+3.40%)
Feb 14, 2014 2.833 2.847 2.847 2.847 344,260 -0.03(-1.20%)
Feb 13, 2014 2.854 2.882 2.840 2.882 461,202 -0.01(-0.48%)
Feb 12, 2014 2.895 2.895 2.882 2.895 165,312 -0.03(-0.95%)
Feb 11, 2014 2.889 2.930 2.889 2.923 225,781 +0.03(+1.20%)
Feb 10, 2014 2.889 2.889 2.875 2.889 3,118,240 +0.00(+0.00%)
Feb 07, 2014 2.889 2.895 2.875 2.889 468,040 +0.06(+2.20%)
Feb 06, 2014 2.819 2.833 2.799 2.826 345,791 +0.00(+0.00%)
Feb 05, 2014 2.806 2.826 2.792 2.826 562,100 +0.02(+0.74%)
Feb 04, 2014 2.813 2.813 2.771 2.806 485,966 -0.01(-0.25%)
Feb 03, 2014 2.847 2.854 2.799 2.813 880,660 -0.12(-4.24%)
Jan 31, 2014 2.958 2.958 2.923 2.937 376,254 -0.04(-1.39%)
Jan 30, 2014 2.937 2.999 2.916 2.978 600,461 +0.00(+0.00%)
Jan 29, 2014 2.978 2.992 2.965 2.978 751,864 -0.01(-0.46%)
Jan 28, 2014 3.006 3.013 2.985 2.992 408,200 -0.03(-0.92%)
Jan 27, 2014 3.034 3.041 2.999 3.020 350,230 -0.01(-0.23%)
Jan 24, 2014 3.082 3.082 3.027 3.027 785,619 -0.08(-2.67%)
Jan 23, 2014 3.117 3.124 3.082 3.110 519,614 +0.02(+0.67%)
Jan 22, 2014 3.103 3.103 3.075 3.089 441,671 +0.01(+0.45%)
Jan 21, 2014 3.082 3.082 3.054 3.075 305,534 +0.00(+0.00%)
Jan 17, 2014 3.089 3.075 3.075 3.075 224,731 +0.03(+0.91%)
Jan 16, 2014 3.103 3.103 3.041 3.048 235,280 -0.06(-1.78%)
Jan 15, 2014 3.110 3.110 3.089 3.103 255,885 -0.01(-0.22%)
Jan 14, 2014 3.103 3.110 3.082 3.110 646,454 +0.01(+0.22%)
Jan 13, 2014 3.103 3.110 3.075 3.103 1,010,131 -0.01(-0.22%)
Jan 10, 2014 3.117 3.124 3.096 3.110 931,260 +0.05(+1.58%)
Jan 09, 2014 3.075 3.075 3.027 3.061 397,939 +0.00(+0.00%)
Jan 08, 2014 3.068 3.075 3.054 3.061 401,821 +0.03(+1.14%)
Jan 07, 2014 3.006 3.027 2.992 3.027 671,296 +0.03(+0.92%)
Jan 06, 2014 3.006 3.020 2.985 2.999 250,901 +0.01(+0.46%)
Jan 03, 2014 2.971 2.985 2.958 2.985 299,813 +0.01(+0.23%)
Jan 02, 2014 3.006 3.006 2.965 2.978 392,949 -0.03(-1.15%)
Dec 31, 2013 2.999 3.013 3.013 3.013 477,101 +0.03(+0.93%)
Dec 30, 2013 3.013 3.020 2.965 2.985 663,178 +0.04(+1.41%)
Dec 27, 2013 2.930 2.951 2.916 2.944 998,111 +0.06(+1.91%)
Dec 26, 2013 2.847 2.909 2.847 2.889 855,899 +0.06(+1.95%)
Dec 24, 2013 2.819 2.840 2.813 2.833 309,504 -0.03(-1.21%)
Dec 23, 2013 2.868 2.875 2.847 2.868 340,820 +0.03(+1.22%)
Dec 20, 2013 2.840 2.854 2.826 2.833 393,907 +0.00(+0.00%)
Dec 19, 2013 2.854 2.854 2.819 2.833 374,767 -0.06(-1.91%)
Dec 18, 2013 2.868 2.895 2.833 2.889 537,154 +0.06(+2.20%)
Dec 17, 2013 2.826 2.840 2.806 2.826 451,971 -0.01(-0.49%)
Dec 16, 2013 2.840 2.847 2.826 2.840 316,538 +0.01(+0.24%)
Dec 13, 2013 2.847 2.847 2.826 2.833 347,570 -0.03(-0.97%)
Dec 12, 2013 2.861 2.875 2.854 2.861 253,285 -0.01(-0.24%)
Dec 11, 2013 2.875 2.882 2.861 2.868 226,252 -0.02(-0.72%)
Dec 10, 2013 2.868 2.889 2.861 2.889 330,291 +0.03(+0.97%)
Dec 09, 2013 2.882 2.882 2.854 2.861 294,001 -0.03(-0.96%)
Dec 06, 2013 2.889 2.902 2.878 2.889 348,065 +0.02(+0.72%)
Dec 05, 2013 2.875 2.885 2.847 2.868 625,214 +0.01(+0.24%)
Dec 04, 2013 2.861 2.861 2.833 2.861 381,157 -0.02(-0.72%)
Dec 03, 2013 2.882 2.889 2.861 2.882 1,548,572 -0.03(-0.95%)
Dec 02, 2013 2.916 2.923 2.909 2.909 254,283 -0.01(-0.47%)
Nov 29, 2013 2.916 2.930 2.909 2.923 291,467 -0.03(-1.17%)
Nov 27, 2013 2.944 2.958 2.930 2.958 212,672 -0.01(-0.23%)
Nov 26, 2013 2.944 2.971 2.937 2.965 329,498 +0.03(+0.94%)
Nov 25, 2013 2.944 2.951 2.930 2.937 652,496 -0.03(-1.16%)
Nov 22, 2013 2.958 2.978 2.944 2.971 612,810 -0.02(-0.69%)
Nov 21, 2013 2.992 2.999 2.978 2.992 553,791 -0.01(-0.46%)
Nov 20, 2013 3.020 3.020 2.999 3.006 364,006 -0.03(-0.91%)
Nov 19, 2013 3.027 3.034 3.020 3.034 107,352 -0.01(-0.45%)
Nov 18, 2013 3.054 3.061 3.041 3.048 171,888 +0.00(+0.00%)
Nov 15, 2013 2.999 3.048 2.999 3.048 389,711 +0.06(+1.85%)
Nov 14, 2013 2.999 3.020 2.978 2.992 1,000,888 +0.07(+2.36%)
Nov 12, 2013 2.916 2.923 2.895 2.923 872,388 +0.02(+0.71%)
Nov 11, 2013 2.889 2.916 2.875 2.902 657,740 +0.02(+0.72%)
Nov 08, 2013 2.875 2.895 2.868 2.882 279,261 +0.04(+1.46%)
Nov 07, 2013 2.889 2.889 2.833 2.840 398,409 -0.06(-2.14%)
Nov 06, 2013 2.895 2.909 2.889 2.902 312,629 +0.02(+0.72%)
Nov 05, 2013 2.875 2.882 2.861 2.882 439,529 -0.01(-0.48%)
Nov 04, 2013 2.895 2.902 2.875 2.895 261,213 -0.01(-0.24%)
Nov 01, 2013 2.882 2.902 2.868 2.902 382,930 +0.00(+0.00%)
Oct 31, 2013 2.889 2.902 2.868 2.902 944,479 +0.01(+0.24%)
Oct 30, 2013 2.937 2.944 2.895 2.895 805,700 -0.05(-1.64%)
Oct 29, 2013 2.930 2.944 2.923 2.944 284,023 -0.01(-0.23%)
Oct 28, 2013 2.916 2.951 2.916 2.951 314,531 +0.03(+0.95%)
Oct 25, 2013 2.916 2.923 2.902 2.923 158,992 +0.00(+0.00%)
Oct 24, 2013 2.923 2.930 2.902 2.923 360,201 +0.02(+0.71%)
Oct 23, 2013 2.923 2.930 2.895 2.902 241,730 -0.06(-2.10%)
Oct 22, 2013 2.965 2.965 2.951 2.965 393,847 +0.01(+0.47%)
Oct 21, 2013 2.958 2.965 2.937 2.951 380,823 -0.02(-0.70%)
Oct 18, 2013 2.958 2.978 2.951 2.971 299,697 +0.01(+0.23%)
Oct 17, 2013 2.965 2.965 2.944 2.965 517,745 +0.02(+0.70%)
Oct 16, 2013 2.923 2.958 2.916 2.944 549,357 +0.04(+1.43%)
Oct 15, 2013 2.916 2.916 2.895 2.902 244,528 -0.03(-1.18%)
Oct 14, 2013 2.909 2.937 2.902 2.937 322,753 +0.00(+0.00%)
Oct 11, 2013 2.902 2.937 2.902 2.937 294,722 +0.03(+1.19%)
Oct 10, 2013 2.889 2.902 2.868 2.902 394,574 +0.00(+0.00%)
Oct 09, 2013 2.882 2.916 2.840 2.902 697,703 +0.05(+1.69%)
Oct 08, 2013 2.895 2.902 2.840 2.854 743,177 -0.04(-1.43%)
Oct 07, 2013 2.909 2.909 2.882 2.895 522,854 -0.07(-2.33%)
Oct 04, 2013 2.937 2.965 2.937 2.965 539,194 +0.01(+0.47%)
Oct 03, 2013 2.951 2.958 2.916 2.951 811,562 -0.01(-0.47%)
Oct 02, 2013 2.965 2.971 2.923 2.965 778,415 -0.01(-0.46%)
Oct 01, 2013 2.965 2.982 2.958 2.978 509,211 -0.07(-2.27%)
Sep 27, 2013 3.068 3.068 3.034 3.048 614,584 -0.06(-2.00%)
Sep 26, 2013 3.089 3.110 3.079 3.110 602,585 +0.03(+0.90%)
Sep 25, 2013 3.075 3.110 3.075 3.082 952,711 -0.02(-0.67%)
Sep 24, 2013 3.082 3.117 3.082 3.103 453,628 +0.03(+0.90%)
Sep 23, 2013 3.075 3.082 3.061 3.075 312,095 -0.01(-0.22%)
Sep 20, 2013 3.096 3.096 3.054 3.082 246,447 -0.02(-0.67%)
Sep 19, 2013 3.103 3.110 3.075 3.103 668,151 +0.00(+0.00%)
Sep 18, 2013 3.034 3.110 3.034 3.103 342,022 +0.07(+2.28%)
Sep 17, 2013 2.992 3.034 2.978 3.034 235,438 +0.02(+0.69%)
Sep 16, 2013 3.027 3.027 2.978 3.013 202,255 +0.03(+1.16%)
Sep 13, 2013 2.958 2.978 2.951 2.978 123,843 +0.02(+0.70%)
Sep 12, 2013 2.965 2.971 2.944 2.958 281,822 +0.00(+0.00%)
Sep 11, 2013 2.937 2.958 2.930 2.958 315,374 -0.04(-1.38%)
Sep 10, 2013 2.971 2.999 2.971 2.999 276,487 +0.03(+1.17%)
Sep 09, 2013 2.937 2.965 2.930 2.965 419,962 +0.05(+1.66%)
Sep 06, 2013 2.916 2.923 2.875 2.916 485,052 +0.01(+0.48%)
Sep 05, 2013 2.895 2.909 2.875 2.902 360,177 -0.05(-1.64%)
Sep 04, 2013 2.895 2.951 2.895 2.951 377,564 +0.09(+3.14%)
Sep 03, 2013 2.861 2.875 2.847 2.861 408,472 +0.07(+2.48%)
Aug 30, 2013 2.799 3.027 2.778 2.792 646,557 -0.03(-1.22%)
Aug 29, 2013 2.819 2.840 2.819 2.826 236,349 -0.02(-0.73%)
Aug 28, 2013 2.833 2.854 2.826 2.847 222,599 +0.00(+0.00%)
Aug 27, 2013 2.840 2.861 2.826 2.847 715,992 -0.01(-0.24%)
Aug 26, 2013 2.861 2.868 2.840 2.854 390,165 -0.05(-1.67%)
Aug 23, 2013 2.882 2.902 2.875 2.902 433,735 +0.03(+1.20%)
Aug 22, 2013 2.861 2.882 2.861 2.868 223,504 +0.03(+0.97%)
Aug 21, 2013 2.861 2.864 2.819 2.840 203,369 -0.04(-1.44%)
Aug 20, 2013 2.868 2.889 2.861 2.882 300,328 +0.01(+0.48%)
Aug 19, 2013 2.895 2.902 2.868 2.868 295,484 -0.03(-1.19%)
Aug 16, 2013 2.889 2.902 2.882 2.902 243,963 +0.01(+0.24%)
Aug 15, 2013 2.895 2.902 2.878 2.895 207,162 -0.03(-1.18%)
Aug 14, 2013 2.944 2.944 2.916 2.930 255,140 -0.03(-0.93%)
Aug 13, 2013 2.951 2.958 2.916 2.958 220,356 +0.01(+0.47%)
Aug 12, 2013 2.923 2.944 2.923 2.944 270,037 -0.02(-0.70%)
Aug 09, 2013 2.965 2.985 2.958 2.965 269,275 -0.01(-0.46%)
Aug 08, 2013 2.971 2.992 2.944 2.978 435,540 +0.01(+0.23%)
Aug 07, 2013 2.971 2.985 2.958 2.971 380,541 -0.03(-1.15%)
Aug 06, 2013 3.020 3.020 2.978 3.006 465,292 -0.02(-0.68%)
Aug 05, 2013 2.999 3.027 2.992 3.027 168,863 +0.03(+1.15%)
Aug 02, 2013 2.992 2.999 2.971 2.992 217,880 +0.00(+0.00%)
Aug 01, 2013 2.971 3.003 2.971 2.992 461,366 +0.10(+3.59%)
Jul 31, 2013 2.826 2.902 2.826 2.889 462,315 +0.06(+1.95%)
Jul 30, 2013 2.861 2.868 2.833 2.833 319,814 +0.01(+0.49%)
Jul 29, 2013 2.840 2.847 2.813 2.819 812,623 -0.05(-1.69%)
Jul 26, 2013 2.868 2.882 2.854 2.868 456,669 -0.08(-2.81%)
Jul 25, 2013 2.937 2.958 2.909 2.951 478,509 -0.08(-2.51%)
Jul 24, 2013 3.048 3.048 3.020 3.027 241,484 -0.03(-0.90%)
Jul 23, 2013 3.061 3.061 3.030 3.054 458,084 -0.02(-0.67%)
Jul 22, 2013 3.048 3.075 3.041 3.075 518,452 +0.00(+0.00%)
Jul 19, 2013 3.054 3.075 3.054 3.075 756,019 +0.00(+0.00%)
Jul 18, 2013 3.048 3.075 3.048 3.075 302,556 +0.03(+1.14%)
Jul 17, 2013 3.041 3.054 3.027 3.041 590,817 +0.03(+0.92%)
Jul 16, 2013 3.034 3.034 3.006 3.013 1,091,443 -0.03(-0.91%)
Jul 15, 2013 3.006 3.041 2.999 3.041 747,217 +0.02(+0.69%)
Jul 12, 2013 2.978 3.020 2.971 3.020 669,275 +0.02(+0.69%)
Jul 11, 2013 2.978 3.006 2.965 2.999 604,909 +0.06(+2.12%)
Jul 10, 2013 2.930 2.937 2.909 2.937 783,590 +0.00(+0.00%)
Jul 09, 2013 2.937 2.951 2.930 2.937 461,985 +0.05(+1.67%)
Jul 08, 2013 2.889 2.916 2.875 2.889 619,005 -0.03(-0.95%)
Jul 05, 2013 2.909 2.916 2.883 2.916 411,974 +0.03(+0.96%)
Jul 03, 2013 2.840 2.889 2.840 2.889 691,870 +0.02(+0.72%)
Jul 02, 2013 2.882 2.909 2.861 2.868 888,888 -0.01(-0.24%)
Jul 01, 2013 2.882 2.902 2.861 2.875 312,010 +0.02(+0.73%)
Jun 28, 2013 2.833 2.875 2.826 2.854 626,689 +0.04(+1.47%)
Jun 27, 2013 2.785 2.813 2.785 2.813 1,753,486 +0.07(+2.52%)
Jun 26, 2013 2.757 2.757 2.730 2.743 457,744 -0.01(-0.50%)
Jun 25, 2013 2.723 2.757 2.709 2.757 562,939 +0.07(+2.57%)
Jun 24, 2013 2.702 2.709 2.654 2.688 1,218,123 -0.06(-2.26%)
Jun 21, 2013 2.757 2.757 2.709 2.750 943,972 +0.04(+1.53%)
Jun 20, 2013 2.743 2.750 2.681 2.709 1,585,727 -0.08(-2.97%)
Jun 19, 2013 2.819 2.861 2.771 2.792 1,488,183 +0.03(+1.25%)
Jun 18, 2013 2.750 2.771 2.750 2.757 654,897 +0.03(+1.01%)
Jun 17, 2013 2.757 2.764 2.709 2.730 713,330 +0.05(+1.80%)
Jun 14, 2013 2.709 2.709 2.661 2.681 870,788 -0.14(-4.90%)
Jun 13, 2013 2.792 2.819 2.778 2.819 819,638 +0.08(+2.77%)
Jun 12, 2013 2.771 2.785 2.730 2.743 1,085,819 -0.02(-0.75%)
Jun 11, 2013 2.750 2.792 2.743 2.764 1,801,073 +0.03(+1.01%)
Jun 10, 2013 2.757 2.764 2.723 2.737 802,437 +0.01(+0.51%)
Jun 07, 2013 2.661 2.723 2.654 2.723 839,841 +0.08(+3.14%)
Jun 06, 2013 2.598 2.640 2.567 2.640 2,043,004 +0.01(+0.26%)
Jun 05, 2013 2.661 2.667 2.626 2.633 1,257,016 -0.11(-4.03%)
Jun 04, 2013 2.771 2.785 2.705 2.743 2,160,692 +0.19(+7.30%)
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.