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 31, 2012 5.623 5.815 5.599 5.635 2,364,994 -0.01(-0.21%)
May 30, 2012 5.743 5.749 5.635 5.647 644,919 -0.16(-2.69%)
May 29, 2012 5.833 5.833 5.761 5.803 199,553 +0.02(+0.31%)
May 25, 2012 5.755 5.797 5.737 5.785 364,055 +0.01(+0.21%)
May 24, 2012 5.767 5.773 5.713 5.773 333,935 +0.02(+0.42%)
May 23, 2012 5.737 5.749 5.665 5.749 287,124 -0.01(-0.21%)
May 22, 2012 5.773 5.809 5.737 5.761 240,724 +0.00(+0.00%)
May 21, 2012 5.713 5.767 5.659 5.761 265,252 +0.07(+1.27%)
May 18, 2012 5.737 5.767 5.665 5.689 285,065 -0.06(-1.05%)
May 17, 2012 5.743 5.791 5.714 5.749 422,757 -0.01(-0.10%)
May 16, 2012 5.773 5.833 5.743 5.755 324,694 -0.02(-0.31%)
May 15, 2012 5.803 5.845 5.755 5.773 290,365 -0.05(-0.83%)
May 14, 2012 5.779 5.839 5.744 5.821 302,258 -0.01(-0.10%)
May 11, 2012 5.773 5.854 5.743 5.827 231,297 -0.01(-0.10%)
May 10, 2012 5.815 5.848 5.779 5.833 528,695 +0.05(+0.94%)
May 09, 2012 5.779 5.803 5.719 5.779 356,717 -0.01(-0.21%)
May 08, 2012 5.749 5.797 5.707 5.791 268,878 +0.02(+0.31%)
May 07, 2012 5.689 5.809 5.683 5.773 260,858 +0.05(+0.95%)
May 04, 2012 5.731 5.743 5.683 5.719 260,604 -0.04(-0.73%)
May 03, 2012 5.839 5.839 5.737 5.761 307,952 -0.07(-1.19%)
May 02, 2012 5.863 5.905 5.779 5.830 453,247 +0.00(+0.05%)
May 01, 2012 5.893 5.899 5.797 5.827 675,566 -0.08(-1.42%)
Apr 30, 2012 5.935 5.977 5.911 5.911 203,677 -0.08(-1.40%)
Apr 27, 2012 5.869 6.008 5.863 5.996 580,213 +0.12(+2.05%)
Apr 26, 2012 5.827 5.887 5.827 5.875 161,516 +0.02(+0.41%)
Apr 25, 2012 5.809 5.857 5.755 5.851 185,583 +0.05(+0.83%)
Apr 24, 2012 5.689 5.803 5.683 5.803 217,684 +0.10(+1.69%)
Apr 23, 2012 5.701 5.743 5.527 5.707 245,478 -0.05(-0.84%)
Apr 20, 2012 5.719 5.797 5.719 5.755 119,817 +0.03(+0.53%)
Apr 19, 2012 5.743 5.767 5.690 5.725 115,816 -0.01(-0.10%)
Apr 18, 2012 5.803 5.803 5.725 5.731 190,743 -0.08(-1.45%)
Apr 17, 2012 5.779 5.821 5.761 5.815 188,011 +0.05(+0.94%)
Apr 16, 2012 5.683 5.767 5.665 5.761 376,780 +0.11(+1.91%)
Apr 13, 2012 5.815 5.815 5.638 5.653 329,779 -0.14(-2.39%)
Apr 12, 2012 5.743 5.845 5.719 5.791 273,849 +0.06(+1.05%)
Apr 11, 2012 5.683 5.731 5.650 5.731 200,466 +0.12(+2.14%)
Apr 10, 2012 5.689 5.707 5.599 5.611 346,057 -0.07(-1.17%)
Apr 09, 2012 5.701 5.719 5.641 5.677 233,367 -0.10(-1.67%)
Apr 05, 2012 5.761 5.791 5.731 5.773 172,162 +0.01(+0.10%)
Apr 04, 2012 5.779 5.809 5.743 5.767 176,713 -0.06(-1.03%)
Apr 03, 2012 5.725 5.833 5.725 5.827 495,699 +0.10(+1.68%)
Apr 02, 2012 5.713 5.743 5.647 5.731 680,184 +0.02(+0.32%)
Mar 30, 2012 5.719 5.719 5.647 5.713 209,117 +0.01(+0.21%)
Mar 29, 2012 5.707 5.737 5.629 5.701 269,490 -0.06(-1.04%)
Mar 28, 2012 5.749 5.773 5.707 5.761 283,015 +0.03(+0.52%)
Mar 27, 2012 5.791 5.791 5.719 5.731 242,453 -0.05(-0.83%)
Mar 26, 2012 5.797 5.797 5.743 5.779 198,064 +0.04(+0.63%)
Mar 23, 2012 5.749 5.863 5.695 5.743 258,548 +0.00(+0.00%)
Mar 22, 2012 5.749 5.785 5.719 5.743 212,398 -0.07(-1.14%)
Mar 21, 2012 5.857 5.863 5.779 5.809 120,911 -0.04(-0.62%)
Mar 20, 2012 5.815 5.863 5.785 5.845 246,712 +0.01(+0.21%)
Mar 19, 2012 5.803 5.857 5.785 5.833 212,092 +0.01(+0.21%)
Mar 16, 2012 5.791 5.833 5.755 5.821 231,757 +0.03(+0.52%)
Mar 15, 2012 5.755 5.803 5.713 5.791 252,156 +0.05(+0.84%)
Mar 14, 2012 5.755 5.797 5.683 5.743 149,066 -0.04(-0.62%)
Mar 13, 2012 5.653 5.779 5.617 5.779 365,640 +0.17(+3.00%)
Mar 12, 2012 5.635 5.635 5.569 5.611 143,671 -0.02(-0.43%)
Mar 09, 2012 5.581 5.638 5.551 5.635 176,923 +0.05(+0.97%)
Mar 08, 2012 5.599 5.671 5.538 5.581 309,576 -0.01(-0.22%)
Mar 07, 2012 5.514 5.596 5.472 5.593 381,060 +0.10(+1.75%)
Mar 06, 2012 5.538 5.563 5.484 5.496 276,021 -0.10(-1.83%)
Mar 05, 2012 5.575 5.641 5.575 5.599 189,524 +0.00(+0.00%)
Mar 02, 2012 5.641 5.695 5.581 5.599 823,309 +0.00(+0.00%)
Mar 01, 2012 5.653 5.701 5.575 5.599 943,436 -0.02(-0.43%)
Feb 29, 2012 5.587 5.665 5.569 5.623 803,247 +0.04(+0.75%)
Feb 28, 2012 5.605 5.629 5.557 5.581 214,751 -0.04(-0.64%)
Feb 27, 2012 5.514 5.635 5.514 5.617 176,048 +0.05(+0.86%)
Feb 24, 2012 5.605 5.635 5.557 5.569 139,577 -0.05(-0.96%)
Feb 23, 2012 5.538 5.647 5.520 5.623 292,089 +0.08(+1.52%)
Feb 22, 2012 5.671 5.671 5.538 5.538 276,446 -0.14(-2.44%)
Feb 21, 2012 5.647 5.677 5.605 5.677 342,618 +0.02(+0.43%)
Feb 17, 2012 5.617 5.653 5.551 5.653 247,415 +0.05(+0.86%)
Feb 16, 2012 5.557 5.638 5.545 5.605 206,363 +0.05(+0.87%)
Feb 15, 2012 5.611 5.641 5.551 5.557 175,579 -0.04(-0.75%)
Feb 14, 2012 5.557 5.605 5.492 5.599 190,466 +0.03(+0.54%)
Feb 13, 2012 5.605 5.629 5.526 5.569 306,555 -0.01(-0.22%)
Feb 10, 2012 5.593 5.611 5.557 5.581 324,401 -0.05(-0.85%)
Feb 09, 2012 5.629 5.659 5.538 5.629 410,590 -0.01(-0.21%)
Feb 08, 2012 5.641 5.677 5.611 5.641 236,841 -0.01(-0.11%)
Feb 07, 2012 5.671 5.683 5.617 5.647 272,583 -0.02(-0.42%)
Feb 06, 2012 5.641 5.707 5.635 5.671 365,113 -0.02(-0.32%)
Feb 03, 2012 5.629 5.707 5.587 5.689 525,871 +0.09(+1.61%)
Feb 02, 2012 5.466 5.599 5.436 5.599 381,891 +0.04(+0.76%)
Feb 01, 2012 5.448 5.563 5.412 5.557 424,093 +0.14(+2.55%)
Jan 31, 2012 5.466 5.490 5.400 5.418 189,423 -0.02(-0.33%)
Jan 30, 2012 5.460 5.478 5.400 5.436 170,754 -0.07(-1.20%)
Jan 27, 2012 5.454 5.520 5.454 5.502 203,451 +0.02(+0.44%)
Jan 26, 2012 5.581 5.581 5.460 5.478 186,969 -0.08(-1.51%)
Jan 25, 2012 5.575 5.581 5.508 5.563 168,411 -0.01(-0.22%)
Jan 24, 2012 5.526 5.587 5.490 5.575 182,248 +0.01(+0.22%)
Jan 23, 2012 5.599 5.635 5.532 5.563 144,052 -0.03(-0.54%)
Jan 20, 2012 5.551 5.599 5.478 5.593 233,500 +0.04(+0.65%)
Jan 19, 2012 5.635 5.635 5.538 5.557 205,432 -0.07(-1.18%)
Jan 18, 2012 5.611 5.629 5.538 5.623 217,754 +0.01(+0.11%)
Jan 17, 2012 5.701 5.701 5.611 5.617 262,263 -0.05(-0.95%)
Jan 13, 2012 5.629 5.671 5.424 5.671 187,448 +0.00(+0.00%)
Jan 12, 2012 5.683 5.713 5.599 5.671 183,136 -0.02(-0.32%)
Jan 11, 2012 5.605 5.695 5.557 5.689 368,123 +0.05(+0.96%)
Jan 10, 2012 5.593 5.677 5.581 5.635 356,638 +0.02(+0.32%)
Jan 09, 2012 5.587 5.623 5.358 5.617 257,581 +0.04(+0.65%)
Jan 06, 2012 5.575 5.635 5.545 5.581 295,483 -0.01(-0.11%)
Jan 05, 2012 5.454 5.593 5.442 5.587 483,449 +0.09(+1.64%)
Jan 04, 2012 5.382 5.526 5.358 5.496 583,145 +0.11(+2.01%)
Dec 30, 2011 5.412 5.430 5.370 5.388 196,354 -0.02(-0.44%)
Dec 29, 2011 5.358 5.430 5.328 5.412 261,021 +0.07(+1.24%)
Dec 28, 2011 5.406 5.406 5.328 5.346 198,863 -0.07(-1.22%)
Dec 27, 2011 5.370 5.424 5.329 5.412 159,113 +0.03(+0.56%)
Dec 23, 2011 5.352 5.394 5.310 5.382 336,146 +0.04(+0.67%)
Dec 21, 2011 5.280 5.352 5.232 5.346 357,979 +0.04(+0.79%)
Dec 20, 2011 5.256 5.304 5.220 5.304 793,440 +0.13(+2.44%)
Dec 19, 2011 5.226 5.256 5.130 5.178 617,183 -0.02(-0.46%)
Dec 16, 2011 5.280 5.394 5.184 5.202 5,535,181 -0.07(-1.37%)
Dec 15, 2011 5.340 5.370 5.271 5.274 1,185,432 -0.02(-0.45%)
Dec 14, 2011 5.346 5.394 5.238 5.298 562,319 -0.11(-2.11%)
Dec 13, 2011 5.496 5.526 5.388 5.412 507,774 -0.03(-0.55%)
Dec 12, 2011 5.424 5.635 5.370 5.442 637,655 -0.05(-0.98%)
Dec 09, 2011 5.430 5.508 5.256 5.496 377,870 +0.11(+2.01%)
Dec 08, 2011 5.508 5.532 5.382 5.388 512,255 -0.17(-3.03%)
Dec 07, 2011 5.617 5.617 5.496 5.557 624,684 -0.10(-1.70%)
Dec 06, 2011 5.623 5.683 5.623 5.653 320,221 +0.01(+0.11%)
Dec 05, 2011 5.779 5.830 5.641 5.647 906,941 -0.05(-0.84%)
Dec 02, 2011 5.671 5.758 5.671 5.695 427,397 +0.05(+0.96%)
Dec 01, 2011 5.557 5.647 5.514 5.641 309,239 +0.07(+1.30%)
Nov 30, 2011 5.532 5.599 5.490 5.569 781,194 +0.18(+3.35%)
Nov 29, 2011 5.430 5.460 5.382 5.388 479,378 -0.03(-0.55%)
Nov 28, 2011 5.442 5.442 5.364 5.418 483,214 +0.09(+1.69%)
Nov 25, 2011 5.268 5.352 5.262 5.328 136,862 +0.05(+1.03%)
Nov 23, 2011 5.322 5.364 5.256 5.274 266,840 -0.10(-1.79%)
Nov 22, 2011 5.352 5.442 5.352 5.370 489,566 +0.03(+0.56%)
Nov 21, 2011 5.352 5.376 5.298 5.340 486,877 -0.09(-1.66%)
Nov 18, 2011 5.484 5.484 5.382 5.430 420,433 -0.01(-0.22%)
Nov 17, 2011 5.442 5.569 5.418 5.442 292,939 +0.01(+0.22%)
Nov 16, 2011 5.436 5.502 5.406 5.430 388,525 -0.04(-0.77%)
Nov 15, 2011 5.412 5.484 5.358 5.472 719,457 +0.02(+0.33%)
Nov 14, 2011 5.593 5.616 5.418 5.454 362,495 -0.17(-2.99%)
Nov 11, 2011 5.514 5.623 5.514 5.623 458,671 +0.15(+2.75%)
Nov 10, 2011 5.478 5.508 5.406 5.472 269,392 +0.08(+1.56%)
Nov 09, 2011 5.478 5.520 5.370 5.388 451,002 -0.18(-3.24%)
Nov 08, 2011 5.569 5.581 5.484 5.569 528,816 +0.02(+0.33%)
Nov 07, 2011 5.495 5.551 5.430 5.551 364,807 +0.10(+1.76%)
Nov 04, 2011 5.478 5.532 5.412 5.454 409,830 -0.08(-1.52%)
Nov 03, 2011 5.460 5.538 5.364 5.538 408,102 +0.14(+2.56%)
Nov 02, 2011 5.280 5.406 5.274 5.400 374,237 +0.14(+2.75%)
Nov 01, 2011 5.376 5.466 5.232 5.256 630,375 -0.28(-5.10%)
Oct 31, 2011 5.448 5.623 5.436 5.538 442,293 -0.01(-0.22%)
Oct 28, 2011 5.502 5.581 5.454 5.551 313,037 +0.04(+0.65%)
Oct 27, 2011 5.472 5.538 5.382 5.514 699,672 +0.19(+3.62%)
Oct 26, 2011 5.334 5.334 5.250 5.322 714,273 +0.05(+1.03%)
Oct 25, 2011 5.370 5.400 5.244 5.268 694,608 -0.15(-2.77%)
Oct 24, 2011 5.406 5.430 5.334 5.418 295,350 +0.04(+0.67%)
Oct 21, 2011 5.322 5.430 5.286 5.382 644,433 +0.13(+2.40%)
Oct 20, 2011 5.274 5.292 5.172 5.256 470,859 -0.04(-0.68%)
Oct 19, 2011 5.412 5.442 5.268 5.292 519,559 -0.13(-2.33%)
Oct 18, 2011 5.142 5.436 5.118 5.418 484,752 +0.31(+6.00%)
Oct 17, 2011 5.268 5.268 5.087 5.112 334,457 -0.22(-4.06%)
Oct 14, 2011 5.382 5.382 5.244 5.328 240,722 +0.01(+0.23%)
Oct 13, 2011 5.310 5.364 5.262 5.316 412,805 -0.07(-1.34%)
Oct 12, 2011 5.394 5.436 5.370 5.388 563,957 +0.02(+0.34%)
Oct 11, 2011 5.268 5.388 5.190 5.370 682,159 +0.08(+1.59%)
Oct 10, 2011 5.160 5.292 5.136 5.286 366,393 +0.20(+4.02%)
Oct 07, 2011 5.268 5.286 5.063 5.081 643,259 -0.20(-3.76%)
Oct 06, 2011 5.160 5.286 5.081 5.280 563,867 +0.14(+2.81%)
Oct 05, 2011 5.081 5.154 4.991 5.136 511,038 +0.05(+0.95%)
Oct 04, 2011 4.793 5.099 4.787 5.087 983,292 +0.25(+5.09%)
Oct 03, 2011 4.865 5.009 4.829 4.841 1,192,105 -0.05(-0.98%)
Sep 30, 2011 4.937 5.003 4.877 4.889 1,038,299 -0.10(-1.93%)
Sep 29, 2011 4.955 5.003 4.889 4.985 1,659,921 +0.14(+2.85%)
Sep 28, 2011 4.895 4.949 4.829 4.847 565,209 -0.04(-0.86%)
Sep 27, 2011 5.027 5.027 4.859 4.889 583,035 -0.05(-0.97%)
Sep 26, 2011 4.859 4.949 4.793 4.937 623,404 +0.10(+1.99%)
Sep 23, 2011 4.691 4.841 4.636 4.841 535,671 +0.16(+3.34%)
Sep 22, 2011 4.661 4.733 4.546 4.685 707,236 -0.08(-1.64%)
Sep 21, 2011 4.955 4.991 4.757 4.763 621,746 -0.19(-3.77%)
Sep 20, 2011 5.057 5.112 4.937 4.949 318,870 -0.08(-1.67%)
Sep 19, 2011 5.093 5.106 4.991 5.033 327,128 -0.16(-3.01%)
Sep 16, 2011 5.118 5.190 5.027 5.190 664,306 +0.08(+1.65%)
Sep 15, 2011 5.166 5.166 5.045 5.106 505,096 -0.02(-0.35%)
Sep 14, 2011 5.154 5.190 5.039 5.124 639,268 +0.00(+0.00%)
Sep 13, 2011 5.069 5.142 5.051 5.124 269,233 +0.07(+1.31%)
Sep 12, 2011 4.907 5.063 4.907 5.057 316,313 +0.09(+1.82%)
Sep 09, 2011 5.075 5.106 4.943 4.967 391,634 -0.16(-3.05%)
Sep 08, 2011 5.190 5.214 5.124 5.124 307,343 -0.11(-2.07%)
Sep 07, 2011 5.087 5.238 5.069 5.232 692,629 +0.23(+4.69%)
Sep 06, 2011 4.973 5.045 4.937 4.997 657,666 -0.02(-0.48%)
Sep 02, 2011 5.112 5.142 5.021 5.021 429,303 -0.13(-2.45%)
Sep 01, 2011 5.316 5.382 5.142 5.148 735,976 -0.18(-3.39%)
Aug 31, 2011 5.364 5.412 5.298 5.328 710,397 -0.02(-0.34%)
Aug 30, 2011 5.352 5.430 5.262 5.346 723,242 -0.04(-0.78%)
Aug 29, 2011 5.238 5.412 5.232 5.388 380,584 +0.22(+4.19%)
Aug 26, 2011 5.118 5.196 5.033 5.172 510,373 +0.02(+0.47%)
Aug 25, 2011 5.316 5.346 5.130 5.148 375,971 -0.13(-2.39%)
Aug 24, 2011 5.154 5.286 5.112 5.274 440,017 +0.10(+1.98%)
Aug 23, 2011 5.021 5.178 4.991 5.172 386,809 +0.16(+3.12%)
Aug 22, 2011 5.112 5.160 4.976 5.015 345,627 +0.02(+0.48%)
Aug 19, 2011 4.931 5.118 4.931 4.991 407,183 -0.01(-0.24%)
Aug 18, 2011 5.196 5.250 4.985 5.003 706,310 -0.31(-5.88%)
Aug 17, 2011 5.340 5.376 5.274 5.316 413,369 +0.00(+0.00%)
Aug 16, 2011 5.316 5.388 5.274 5.316 389,749 -0.05(-0.90%)
Aug 15, 2011 5.244 5.370 5.214 5.364 645,841 +0.17(+3.24%)
Aug 12, 2011 5.358 5.406 5.166 5.196 846,325 -0.13(-2.48%)
Aug 11, 2011 5.184 5.394 5.154 5.328 908,170 +0.17(+3.26%)
Aug 10, 2011 5.334 5.352 5.057 5.160 1,094,910 -0.27(-4.98%)
Aug 09, 2011 5.262 5.460 5.112 5.430 1,154,379 +0.33(+6.49%)
Aug 08, 2011 5.412 5.532 5.093 5.099 1,153,767 -0.40(-7.32%)
Aug 05, 2011 5.701 5.761 5.490 5.502 770,762 -0.14(-2.45%)
Aug 04, 2011 5.472 5.755 5.472 5.641 845,247 +0.05(+0.97%)
Aug 03, 2011 5.538 5.593 5.472 5.587 362,289 +0.04(+0.76%)
Aug 02, 2011 5.587 5.683 5.538 5.545 349,729 -0.05(-0.97%)
Aug 01, 2011 5.737 5.754 5.599 5.599 567,053 -0.08(-1.38%)
Jul 29, 2011 5.659 5.779 5.653 5.677 724,219 -0.07(-1.15%)
Jul 28, 2011 5.779 5.803 5.725 5.743 286,687 -0.01(-0.10%)
Jul 27, 2011 5.779 5.845 5.743 5.749 877,036 -0.04(-0.73%)
Jul 26, 2011 5.821 5.863 5.785 5.791 555,680 -0.04(-0.62%)
Jul 25, 2011 5.869 5.905 5.815 5.827 410,926 -0.09(-1.52%)
Jul 22, 2011 5.899 5.929 5.863 5.917 656,343 -0.01(-0.20%)
Jul 21, 2011 5.983 5.983 5.899 5.929 697,940 -0.03(-0.50%)
Jul 20, 2011 5.935 6.002 5.905 5.959 390,213 +0.03(+0.51%)
Jul 19, 2011 5.839 5.977 5.797 5.929 598,226 +0.11(+1.86%)
Jul 18, 2011 5.905 5.959 5.791 5.821 558,221 -0.11(-1.83%)
Jul 15, 2011 5.965 6.014 5.911 5.929 637,816 -0.01(-0.10%)
Jul 14, 2011 6.086 6.116 5.935 5.935 457,319 -0.12(-1.99%)
Jul 13, 2011 5.929 6.080 5.911 6.056 695,882 +0.17(+2.97%)
Jul 12, 2011 5.881 5.923 5.773 5.881 418,665 -0.02(-0.41%)
Jul 11, 2011 5.959 6.014 5.899 5.905 533,040 -0.11(-1.90%)
Jul 08, 2011 5.977 6.044 5.959 6.020 563,669 -0.01(-0.20%)
Jul 07, 2011 5.990 6.038 5.965 6.032 758,287 +0.08(+1.31%)
Jul 06, 2011 5.863 5.983 5.803 5.953 430,039 +0.08(+1.43%)
Jul 05, 2011 5.953 5.953 5.839 5.869 368,635 -0.08(-1.31%)
Jul 01, 2011 5.827 5.953 5.761 5.947 472,560 +0.13(+2.17%)
Jun 30, 2011 5.695 5.827 5.635 5.821 759,496 +0.11(+2.00%)
Jun 29, 2011 5.641 5.707 5.611 5.707 254,671 +0.09(+1.61%)
Jun 28, 2011 5.617 5.617 5.532 5.617 578,214 +0.02(+0.27%)
Jun 27, 2011 5.653 5.671 5.587 5.602 469,706 -0.07(-1.22%)
Jun 24, 2011 5.683 5.719 5.617 5.671 722,876 -0.01(-0.21%)
Jun 23, 2011 5.749 5.761 5.653 5.683 328,687 -0.11(-1.97%)
Jun 22, 2011 5.881 5.893 5.779 5.797 364,913 -0.08(-1.43%)
Jun 21, 2011 5.869 5.899 5.845 5.881 337,873 +0.03(+0.51%)
Jun 20, 2011 5.887 5.905 5.790 5.851 477,051 +0.02(+0.41%)
Jun 17, 2011 5.839 5.863 5.809 5.827 716,972 +0.04(+0.62%)
Jun 16, 2011 5.719 5.827 5.719 5.791 708,427 +0.08(+1.37%)
Jun 15, 2011 5.695 5.743 5.671 5.713 490,338 -0.01(-0.21%)
Jun 14, 2011 5.737 5.779 5.713 5.725 434,567 +0.02(+0.42%)
Jun 13, 2011 5.647 5.725 5.611 5.701 488,466 +0.06(+1.07%)
Jun 10, 2011 5.773 5.779 5.635 5.641 790,503 -0.16(-2.70%)
Jun 09, 2011 5.845 5.875 5.791 5.797 754,469 -0.03(-0.52%)
Jun 08, 2011 5.833 5.875 5.803 5.827 779,312 -0.01(-0.21%)
Jun 07, 2011 5.899 5.941 5.833 5.839 462,017 -0.05(-0.92%)
Jun 06, 2011 5.929 5.996 5.869 5.893 343,275 -0.08(-1.31%)
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.