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

Tfs Financial Corp (NQ: TFSL )

13.18 +0.09 (+0.69%)
Streaming Delayed Price Updated: 4:00 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 28, 2010 7.984 8.032 7.923 7.966 709,349 -0.02(-0.23%)
May 27, 2010 7.899 7.984 7.815 7.984 584,012 +0.19(+2.39%)
May 26, 2010 7.851 7.929 7.797 7.797 951,111 -0.01(-0.15%)
May 25, 2010 7.701 7.827 7.653 7.809 677,429 +0.01(+0.15%)
May 24, 2010 7.887 7.953 7.797 7.797 506,286 -0.12(-1.52%)
May 21, 2010 7.809 7.929 7.788 7.917 1,170,543 +0.08(+1.08%)
May 20, 2010 7.990 8.206 7.833 7.833 932,533 -0.41(-4.96%)
May 19, 2010 8.302 8.375 8.197 8.242 1,084,792 -0.08(-0.94%)
May 18, 2010 8.447 8.453 8.302 8.320 1,306,858 -0.07(-0.79%)
May 17, 2010 8.429 8.477 8.257 8.387 1,101,091 -0.04(-0.43%)
May 14, 2010 8.423 8.441 8.317 8.423 1,382,680 -0.05(-0.57%)
May 13, 2010 8.471 8.549 8.447 8.471 633,513 +0.04(+0.43%)
May 12, 2010 8.326 8.441 8.272 8.435 1,048,437 +0.08(+1.01%)
May 11, 2010 8.321 8.458 8.153 8.351 1,059,254 +0.07(+0.87%)
May 10, 2010 8.195 8.476 8.147 8.279 1,582,684 +0.16(+1.99%)
May 07, 2010 8.249 8.261 8.051 8.117 1,737,831 -0.14(-1.67%)
May 06, 2010 8.410 8.410 7.938 8.255 1,812,160 -0.20(-2.41%)
May 05, 2010 8.464 8.554 8.398 8.458 531,293 -0.05(-0.56%)
May 04, 2010 8.530 8.620 8.494 8.506 756,219 -0.06(-0.70%)
May 03, 2010 8.506 8.572 8.464 8.566 470,271 +0.10(+1.20%)
Apr 30, 2010 8.536 8.620 8.464 8.464 717,866 -0.09(-1.05%)
Apr 29, 2010 8.536 8.596 8.458 8.554 631,324 +0.07(+0.85%)
Apr 28, 2010 8.452 8.500 8.404 8.482 740,392 +0.08(+1.00%)
Apr 27, 2010 8.446 8.548 8.386 8.398 685,626 -0.07(-0.78%)
Apr 26, 2010 8.614 8.656 8.452 8.464 589,196 -0.13(-1.53%)
Apr 23, 2010 8.554 8.614 8.524 8.596 595,136 -0.01(-0.07%)
Apr 22, 2010 8.512 8.608 8.488 8.602 890,641 +0.03(+0.35%)
Apr 21, 2010 8.446 8.584 8.446 8.572 959,019 +0.10(+1.13%)
Apr 20, 2010 8.416 8.476 8.375 8.476 704,159 +0.08(+1.00%)
Apr 19, 2010 8.375 8.410 8.291 8.392 1,040,965 +0.00(+0.00%)
Apr 16, 2010 8.476 8.506 8.309 8.392 1,428,834 -0.05(-0.57%)
Apr 15, 2010 8.201 8.446 8.141 8.440 1,600,359 +0.28(+3.37%)
Apr 14, 2010 8.081 8.165 8.075 8.165 560,133 +0.07(+0.89%)
Apr 13, 2010 8.141 8.165 8.081 8.093 735,166 -0.08(-1.02%)
Apr 12, 2010 8.273 8.285 8.147 8.177 784,838 -0.11(-1.30%)
Apr 09, 2010 8.231 8.285 8.165 8.285 643,931 +0.08(+0.95%)
Apr 08, 2010 8.141 8.219 8.117 8.207 1,141,410 +0.09(+1.11%)
Apr 07, 2010 7.944 8.117 7.944 8.117 1,555,595 +0.13(+1.57%)
Apr 06, 2010 7.944 8.015 7.932 7.991 677,797 +0.01(+0.15%)
Apr 05, 2010 7.961 7.985 7.932 7.979 383,545 +0.04(+0.45%)
Apr 01, 2010 8.027 7.944 7.944 7.944 760,599 -0.05(-0.60%)
Mar 31, 2010 7.926 8.015 7.872 7.991 921,788 +0.06(+0.75%)
Mar 30, 2010 7.973 8.015 7.914 7.932 524,750 -0.01(-0.08%)
Mar 29, 2010 7.991 8.069 7.932 7.938 656,188 -0.09(-1.12%)
Mar 26, 2010 8.159 8.201 7.967 8.027 924,643 -0.09(-1.11%)
Mar 25, 2010 8.117 8.201 8.105 8.117 1,012,312 +0.01(+0.07%)
Mar 24, 2010 8.141 8.141 8.039 8.111 650,772 -0.02(-0.22%)
Mar 23, 2010 8.111 8.135 8.051 8.129 779,671 +0.04(+0.44%)
Mar 22, 2010 7.967 8.129 7.938 8.093 925,999 +0.10(+1.27%)
Mar 19, 2010 7.961 8.015 7.884 7.991 1,886,571 +0.01(+0.15%)
Mar 18, 2010 7.932 8.015 7.908 7.979 735,161 +0.05(+0.68%)
Mar 17, 2010 7.932 8.027 7.890 7.926 912,555 +0.01(+0.08%)
Mar 16, 2010 7.902 7.920 7.836 7.920 458,454 +0.04(+0.46%)
Mar 15, 2010 7.818 7.896 7.800 7.884 578,463 +0.01(+0.15%)
Mar 12, 2010 7.902 7.902 7.836 7.872 428,464 -0.01(-0.08%)
Mar 11, 2010 7.782 7.878 7.764 7.878 804,125 +0.11(+1.46%)
Mar 10, 2010 7.746 7.764 7.686 7.764 1,096,099 +0.04(+0.46%)
Mar 09, 2010 7.662 7.735 7.596 7.728 522,955 +0.02(+0.31%)
Mar 08, 2010 7.698 7.716 7.662 7.704 336,551 -0.03(-0.39%)
Mar 05, 2010 7.698 7.734 7.626 7.734 559,241 +0.05(+0.70%)
Mar 04, 2010 7.776 7.776 7.638 7.680 1,004,697 -0.08(-1.00%)
Mar 03, 2010 7.782 7.800 7.695 7.758 931,349 -0.04(-0.54%)
Mar 02, 2010 7.704 7.830 7.662 7.800 1,443,802 +0.13(+1.64%)
Mar 01, 2010 7.722 7.722 7.668 7.674 678,291 -0.02(-0.23%)
Feb 26, 2010 7.704 7.716 7.632 7.692 621,023 -0.06(-0.77%)
Feb 25, 2010 7.710 7.752 7.638 7.752 478,908 -0.01(-0.15%)
Feb 24, 2010 7.728 7.776 7.692 7.764 709,929 +0.04(+0.54%)
Feb 23, 2010 7.758 7.758 7.704 7.722 518,719 -0.01(-0.15%)
Feb 22, 2010 7.740 7.752 7.689 7.734 386,037 +0.02(+0.31%)
Feb 19, 2010 7.716 7.734 7.662 7.710 433,065 -0.04(-0.54%)
Feb 18, 2010 7.776 7.776 7.665 7.752 592,412 +0.01(+0.08%)
Feb 17, 2010 7.698 7.758 7.644 7.746 737,557 +0.05(+0.62%)
Feb 16, 2010 7.626 7.698 7.614 7.698 434,373 +0.08(+1.02%)
Feb 12, 2010 7.578 7.620 7.620 7.620 817,063 +0.03(+0.39%)
Feb 11, 2010 7.596 7.674 7.548 7.590 906,140 +0.00(+0.00%)
Feb 10, 2010 7.614 7.677 7.501 7.590 694,637 -0.01(-0.16%)
Feb 09, 2010 7.656 7.686 7.567 7.602 1,030,887 -0.02(-0.23%)
Feb 08, 2010 7.632 7.692 7.561 7.620 1,074,457 -0.05(-0.62%)
Feb 05, 2010 7.561 7.683 7.549 7.668 1,289,999 +0.14(+1.90%)
Feb 04, 2010 7.549 7.608 7.507 7.525 1,117,032 -0.07(-0.94%)
Feb 03, 2010 7.602 7.680 7.573 7.596 1,235,807 +0.01(+0.08%)
Feb 02, 2010 7.602 7.632 7.483 7.590 1,900,384 +0.07(+0.95%)
Feb 01, 2010 7.715 7.715 7.501 7.519 1,708,876 -0.14(-1.79%)
Jan 29, 2010 7.596 7.704 7.579 7.656 1,289,463 +0.10(+1.26%)
Jan 28, 2010 7.704 7.721 7.531 7.561 817,555 -0.13(-1.63%)
Jan 27, 2010 7.626 7.763 7.614 7.686 2,252,422 +0.01(+0.08%)
Jan 26, 2010 7.489 7.751 7.489 7.680 1,827,582 +0.13(+1.73%)
Jan 25, 2010 7.680 7.727 7.519 7.549 1,105,702 -0.10(-1.25%)
Jan 22, 2010 7.656 7.739 7.602 7.644 1,849,721 +0.04(+0.47%)
Jan 21, 2010 7.513 7.680 7.471 7.608 1,556,158 +0.08(+1.03%)
Jan 20, 2010 7.471 7.543 7.448 7.531 686,731 +0.07(+0.96%)
Jan 19, 2010 7.477 7.525 7.400 7.459 701,164 +0.04(+0.48%)
Jan 15, 2010 7.519 7.424 7.424 7.424 758,744 -0.08(-1.03%)
Jan 14, 2010 7.430 7.513 7.424 7.501 1,407,617 +0.04(+0.56%)
Jan 13, 2010 7.424 7.501 7.388 7.459 1,233,800 +0.02(+0.32%)
Jan 12, 2010 7.418 7.453 7.370 7.436 1,233,054 +0.01(+0.08%)
Jan 11, 2010 7.430 7.436 7.406 7.430 793,664 +0.01(+0.08%)
Jan 08, 2010 7.400 7.459 7.400 7.424 466,010 -0.01(-0.16%)
Jan 07, 2010 7.400 7.459 7.364 7.436 1,003,192 +0.01(+0.16%)
Jan 06, 2010 7.340 7.477 7.311 7.424 1,621,635 +0.08(+1.14%)
Jan 05, 2010 7.215 7.340 7.209 7.340 1,357,067 +0.10(+1.31%)
Jan 04, 2010 7.215 7.317 7.186 7.245 1,000,664 +0.02(+0.25%)
Dec 31, 2009 7.221 7.227 7.227 7.227 369,881 -0.02(-0.25%)
Dec 30, 2009 7.203 7.269 7.186 7.245 383,870 +0.01(+0.08%)
Dec 29, 2009 7.287 7.287 7.162 7.239 387,480 +0.01(+0.08%)
Dec 28, 2009 7.299 7.305 7.221 7.233 299,978 -0.05(-0.74%)
Dec 24, 2009 7.263 7.317 7.251 7.287 307,423 +0.02(+0.25%)
Dec 23, 2009 7.209 7.311 7.180 7.269 1,034,878 +0.03(+0.41%)
Dec 22, 2009 7.186 7.239 7.150 7.239 595,507 +0.07(+0.91%)
Dec 21, 2009 7.084 7.186 7.037 7.174 1,253,026 +0.08(+1.18%)
Dec 18, 2009 6.894 7.096 6.876 7.090 1,271,619 +0.21(+3.12%)
Dec 17, 2009 6.936 6.971 6.876 6.876 1,484,589 -0.08(-1.20%)
Dec 16, 2009 7.025 7.067 6.840 6.959 1,811,153 -0.07(-0.93%)
Dec 15, 2009 7.102 7.126 7.025 7.025 602,230 -0.06(-0.84%)
Dec 14, 2009 7.019 7.108 6.977 7.084 802,977 +0.08(+1.10%)
Dec 11, 2009 6.936 7.043 6.930 7.007 1,048,646 +0.05(+0.77%)
Dec 10, 2009 7.025 7.067 6.944 6.953 1,211,798 -0.02(-0.26%)
Dec 09, 2009 7.043 7.072 6.959 6.971 679,023 -0.04(-0.51%)
Dec 08, 2009 7.031 7.108 6.977 7.007 938,892 -0.01(-0.08%)
Dec 07, 2009 7.084 7.108 7.001 7.013 1,135,879 -0.10(-1.42%)
Dec 04, 2009 7.025 7.224 6.983 7.114 3,195,812 +0.15(+2.14%)
Dec 03, 2009 6.936 7.043 6.894 6.965 1,904,028 +0.05(+0.69%)
Dec 02, 2009 6.828 6.977 6.828 6.918 1,848,784 +0.10(+1.48%)
Dec 01, 2009 6.674 6.840 6.620 6.816 2,045,135 +0.16(+2.42%)
Nov 30, 2009 6.471 6.662 6.435 6.656 1,847,316 +0.13(+2.01%)
Nov 27, 2009 6.465 6.596 6.465 6.525 572,085 -0.05(-0.81%)
Nov 25, 2009 6.584 6.602 6.525 6.578 792,173 +0.02(+0.36%)
Nov 24, 2009 6.572 6.590 6.501 6.555 458,693 -0.02(-0.27%)
Nov 23, 2009 6.656 6.680 6.549 6.572 636,475 -0.01(-0.18%)
Nov 20, 2009 6.549 6.662 6.513 6.584 904,545 +0.05(+0.73%)
Nov 19, 2009 6.549 6.590 6.531 6.537 1,332,551 -0.06(-0.90%)
Nov 18, 2009 6.590 6.644 6.555 6.596 547,428 -0.02(-0.36%)
Nov 17, 2009 6.596 6.691 6.590 6.620 572,683 +0.03(+0.45%)
Nov 16, 2009 6.263 6.840 6.180 6.590 1,621,846 -0.23(-3.32%)
Nov 13, 2009 6.846 6.888 6.775 6.816 563,085 -0.04(-0.52%)
Nov 12, 2009 6.876 6.900 6.745 6.852 1,075,156 +0.01(+0.09%)
Nov 11, 2009 6.852 6.924 6.811 6.846 641,465 +0.02(+0.35%)
Nov 10, 2009 6.834 6.882 6.787 6.822 548,699 -0.08(-1.21%)
Nov 09, 2009 6.936 6.936 6.846 6.906 833,829 +0.04(+0.61%)
Nov 06, 2009 6.852 6.888 6.787 6.864 501,884 +0.00(+0.00%)
Nov 05, 2009 6.811 6.912 6.799 6.864 715,203 +0.05(+0.70%)
Nov 04, 2009 6.924 6.983 6.793 6.816 582,244 -0.07(-1.04%)
Nov 03, 2009 6.936 6.936 6.793 6.888 782,776 -0.04(-0.52%)
Nov 02, 2009 6.947 7.037 6.834 6.924 811,281 -0.02(-0.26%)
Oct 30, 2009 6.965 6.971 6.858 6.941 1,116,630 -0.03(-0.43%)
Oct 29, 2009 6.882 6.989 6.852 6.971 760,944 +0.07(+1.04%)
Oct 28, 2009 6.900 6.995 6.894 6.900 790,463 +0.02(+0.35%)
Oct 27, 2009 6.918 7.025 6.876 6.876 730,484 -0.03(-0.43%)
Oct 26, 2009 6.965 7.072 6.894 6.906 461,473 -0.07(-1.02%)
Oct 23, 2009 6.971 7.090 6.953 6.977 348,451 -0.07(-0.93%)
Oct 22, 2009 6.947 7.067 6.894 7.043 824,819 +0.10(+1.37%)
Oct 21, 2009 7.072 7.144 6.900 6.947 659,497 -0.14(-2.02%)
Oct 20, 2009 7.108 7.156 7.087 7.090 600,412 -0.07(-1.00%)
Oct 19, 2009 7.144 7.168 7.096 7.162 499,738 +0.05(+0.75%)
Oct 16, 2009 7.084 7.156 6.989 7.108 597,629 -0.04(-0.58%)
Oct 15, 2009 7.150 7.156 7.061 7.150 402,267 +0.01(+0.17%)
Oct 14, 2009 7.096 7.150 7.049 7.138 549,749 +0.05(+0.76%)
Oct 13, 2009 7.126 7.174 7.061 7.084 1,000,670 -0.04(-0.50%)
Oct 12, 2009 7.218 7.245 7.108 7.120 587,666 -0.04(-0.58%)
Oct 09, 2009 7.102 7.168 7.061 7.162 750,538 +0.08(+1.09%)
Oct 08, 2009 7.043 7.120 7.043 7.084 451,156 +0.02(+0.25%)
Oct 07, 2009 7.120 7.120 7.037 7.067 525,920 -0.02(-0.25%)
Oct 06, 2009 7.114 7.144 7.049 7.084 612,427 -0.02(-0.33%)
Oct 05, 2009 7.078 7.108 7.025 7.108 692,488 +0.02(+0.34%)
Oct 02, 2009 7.037 7.114 7.013 7.084 825,018 +0.01(+0.08%)
Oct 01, 2009 7.061 7.120 7.043 7.078 1,080,815 -0.01(-0.08%)
Sep 30, 2009 7.156 7.168 7.043 7.084 972,855 -0.05(-0.75%)
Sep 29, 2009 6.959 7.162 6.959 7.138 1,072,832 +0.13(+1.78%)
Sep 28, 2009 6.941 7.019 6.912 7.013 512,270 +0.13(+1.82%)
Sep 25, 2009 6.953 7.031 6.846 6.888 573,763 -0.06(-0.86%)
Sep 24, 2009 7.067 7.078 6.923 6.947 824,211 -0.08(-1.19%)
Sep 23, 2009 7.061 7.132 6.941 7.031 850,421 +0.00(+0.00%)
Sep 22, 2009 6.953 7.055 6.924 7.031 1,110,383 +0.06(+0.85%)
Sep 21, 2009 6.959 7.013 6.894 6.971 679,730 +0.00(+0.00%)
Sep 18, 2009 7.114 7.132 6.971 6.971 932,497 -0.14(-1.93%)
Sep 17, 2009 7.019 7.114 6.977 7.108 763,862 +0.06(+0.84%)
Sep 16, 2009 6.882 7.114 6.882 7.049 937,144 +0.21(+3.14%)
Sep 15, 2009 6.834 6.846 6.721 6.834 690,405 +0.03(+0.44%)
Sep 14, 2009 6.930 6.983 6.769 6.805 1,034,376 -0.18(-2.64%)
Sep 11, 2009 6.971 6.995 6.930 6.989 475,875 +0.01(+0.09%)
Sep 10, 2009 6.864 6.989 6.828 6.983 864,261 +0.11(+1.56%)
Sep 09, 2009 6.703 6.882 6.703 6.876 918,970 +0.13(+1.94%)
Sep 08, 2009 6.727 6.745 6.608 6.745 691,057 +0.07(+0.98%)
Sep 04, 2009 6.602 6.680 6.578 6.680 645,026 +0.05(+0.72%)
Sep 03, 2009 6.614 6.632 6.549 6.632 1,160,766 +0.10(+1.46%)
Sep 02, 2009 6.578 6.656 6.507 6.537 1,348,204 -0.10(-1.44%)
Sep 01, 2009 6.811 6.811 6.602 6.632 1,349,417 -0.15(-2.28%)
Aug 31, 2009 6.745 6.840 6.739 6.787 1,002,926 -0.02(-0.35%)
Aug 28, 2009 6.751 6.828 6.709 6.811 1,032,488 +0.07(+1.06%)
Aug 27, 2009 6.793 6.793 6.680 6.739 708,262 -0.05(-0.70%)
Aug 26, 2009 6.745 6.864 6.674 6.787 586,709 +0.07(+0.97%)
Aug 25, 2009 6.763 6.799 6.680 6.721 628,672 -0.05(-0.79%)
Aug 24, 2009 6.900 6.953 6.751 6.775 488,534 -0.11(-1.64%)
Aug 21, 2009 6.816 6.924 6.799 6.888 725,713 +0.08(+1.22%)
Aug 20, 2009 6.828 6.894 6.745 6.805 520,276 +0.02(+0.26%)
Aug 19, 2009 6.757 6.834 6.745 6.787 507,819 +0.01(+0.18%)
Aug 18, 2009 6.834 6.906 6.680 6.775 449,740 -0.01(-0.09%)
Aug 17, 2009 6.787 6.888 6.757 6.781 668,239 -0.10(-1.47%)
Aug 14, 2009 6.983 6.983 6.816 6.882 604,835 -0.08(-1.20%)
Aug 13, 2009 6.876 6.989 6.846 6.965 610,779 +0.10(+1.47%)
Aug 12, 2009 6.918 6.989 6.787 6.864 1,200,984 -0.07(-0.94%)
Aug 11, 2009 7.031 7.144 6.900 6.930 2,185,393 -0.18(-2.51%)
Aug 10, 2009 7.061 7.174 6.924 7.108 1,000,905 +0.04(+0.51%)
Aug 07, 2009 6.959 7.120 6.691 7.072 1,137,028 +0.13(+1.80%)
Aug 06, 2009 7.055 7.114 6.864 6.947 695,301 -0.05(-0.77%)
Aug 05, 2009 6.936 7.001 6.870 7.001 1,570,204 +0.08(+1.12%)
Aug 04, 2009 6.852 6.947 6.846 6.924 1,097,335 +0.10(+1.48%)
Aug 03, 2009 6.668 6.828 6.626 6.822 1,102,992 +0.21(+3.24%)
Jul 31, 2009 6.596 6.668 6.578 6.608 738,061 -0.04(-0.54%)
Jul 30, 2009 6.602 6.656 6.555 6.644 661,204 +0.07(+1.00%)
Jul 29, 2009 6.543 6.650 6.537 6.578 839,451 -0.04(-0.63%)
Jul 28, 2009 6.346 6.620 6.334 6.620 1,027,642 +0.18(+2.87%)
Jul 27, 2009 6.400 6.471 6.346 6.435 1,344,333 +0.04(+0.56%)
Jul 24, 2009 6.340 6.447 6.281 6.400 1,160,116 +0.00(+0.00%)
Jul 23, 2009 6.352 6.430 6.334 6.400 1,659,693 +0.07(+1.13%)
Jul 22, 2009 6.358 6.501 6.191 6.328 1,478,054 -0.07(-1.12%)
Jul 21, 2009 6.739 6.751 6.392 6.400 1,595,607 -0.34(-5.04%)
Jul 20, 2009 6.614 6.912 6.549 6.739 1,365,655 +0.13(+1.89%)
Jul 17, 2009 6.727 6.745 6.549 6.614 823,203 -0.10(-1.42%)
Jul 16, 2009 6.632 6.727 6.578 6.709 1,018,860 +0.10(+1.53%)
Jul 15, 2009 6.572 6.638 6.519 6.608 1,277,774 +0.08(+1.28%)
Jul 14, 2009 6.537 6.590 6.489 6.525 945,188 -0.01(-0.09%)
Jul 13, 2009 6.447 6.549 6.430 6.531 2,102,901 +0.08(+1.29%)
Jul 10, 2009 6.197 6.477 6.179 6.447 1,473,123 +0.26(+4.23%)
Jul 09, 2009 6.191 6.227 6.108 6.185 846,029 +0.05(+0.78%)
Jul 08, 2009 6.203 6.287 6.102 6.138 1,469,509 -0.07(-1.15%)
Jul 07, 2009 6.412 6.501 6.203 6.209 1,331,692 -0.23(-3.60%)
Jul 06, 2009 6.316 6.513 6.316 6.441 983,424 +0.08(+1.31%)
Jul 02, 2009 6.388 6.519 6.316 6.358 1,064,036 -0.09(-1.39%)
Jul 01, 2009 6.346 6.459 6.322 6.447 1,449,871 +0.13(+1.98%)
Jun 30, 2009 6.435 6.560 6.269 6.322 1,678,664 -0.15(-2.39%)
Jun 29, 2009 6.322 6.549 6.322 6.477 1,274,589 +0.12(+1.87%)
Jun 26, 2009 6.412 6.424 6.269 6.358 2,545,668 -0.02(-0.28%)
Jun 25, 2009 6.364 6.430 6.310 6.376 1,297,212 -0.04(-0.56%)
Jun 24, 2009 6.430 6.489 6.382 6.412 832,263 -0.01(-0.19%)
Jun 23, 2009 6.370 6.537 6.370 6.424 1,831,162 +0.03(+0.47%)
Jun 22, 2009 6.489 6.578 6.364 6.394 1,640,864 -0.18(-2.72%)
Jun 19, 2009 6.566 6.578 6.465 6.572 1,069,688 +0.09(+1.38%)
Jun 18, 2009 6.537 6.549 6.441 6.483 1,229,715 -0.01(-0.09%)
Jun 17, 2009 6.489 6.596 6.483 6.489 1,124,152 -0.05(-0.73%)
Jun 16, 2009 6.549 6.638 6.519 6.537 1,334,896 +0.01(+0.09%)
Jun 15, 2009 6.560 6.644 6.531 6.531 1,439,134 -0.08(-1.17%)
Jun 12, 2009 6.549 6.632 6.537 6.608 954,669 +0.07(+1.09%)
Jun 11, 2009 6.555 6.650 6.531 6.537 1,209,761 -0.01(-0.18%)
Jun 10, 2009 6.674 6.733 6.537 6.549 1,042,809 -0.15(-2.22%)
Jun 09, 2009 6.751 6.787 6.626 6.697 1,192,034 -0.05(-0.79%)
Jun 08, 2009 6.733 6.816 6.620 6.751 1,369,059 +0.10(+1.52%)
Jun 05, 2009 6.811 6.828 6.614 6.650 2,044,835 -0.15(-2.27%)
Jun 04, 2009 6.787 6.822 6.656 6.805 2,069,033 +0.04(+0.62%)
Jun 03, 2009 6.846 6.906 6.727 6.763 1,808,569 -0.19(-2.74%)
Jun 02, 2009 6.852 7.001 6.852 6.953 1,012,252 +0.02(+0.26%)
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.