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

Magic Software Enterprises (NQ: MGIC )

10.63 UNCHANGED
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, 2016 5.452 5.563 5.436 5.523 47,344 +0.18(+3.28%)
May 27, 2016 5.364 5.348 5.348 5.348 1,129 -0.03(-0.59%)
May 26, 2016 5.404 5.404 5.364 5.380 1,690 -0.04(-0.74%)
May 25, 2016 5.492 5.492 5.388 5.420 7,727 -0.02(-0.44%)
May 24, 2016 5.428 5.523 5.428 5.444 15,728 +0.10(+1.94%)
May 23, 2016 5.380 5.412 5.340 5.340 27,774 -0.03(-0.59%)
May 20, 2016 5.316 5.372 5.284 5.372 11,335 +0.04(+0.75%)
May 19, 2016 5.460 5.460 5.324 5.332 32,692 -0.16(-2.90%)
May 18, 2016 5.579 5.579 5.452 5.492 21,217 -0.07(-1.29%)
May 17, 2016 5.508 5.579 5.476 5.563 69,762 +0.10(+1.90%)
May 16, 2016 5.324 5.500 5.292 5.460 116,485 +0.14(+2.70%)
May 13, 2016 5.340 5.364 5.292 5.316 9,007 +0.02(+0.30%)
May 12, 2016 5.380 5.412 5.284 5.300 7,407 -0.02(-0.30%)
May 11, 2016 5.356 5.412 5.270 5.316 34,528 -0.01(-0.15%)
May 10, 2016 5.340 5.356 5.284 5.324 18,783 +0.05(+0.91%)
May 09, 2016 5.292 5.484 5.253 5.276 54,888 -0.17(-3.19%)
May 06, 2016 5.539 5.563 5.205 5.450 22,021 -0.07(-1.32%)
May 05, 2016 5.388 5.595 5.380 5.523 120,386 +0.12(+2.21%)
May 04, 2016 5.436 5.436 5.303 5.404 22,391 -0.02(-0.29%)
May 03, 2016 5.372 5.476 5.372 5.420 47,893 +0.05(+0.89%)
May 02, 2016 5.356 5.380 5.300 5.372 34,315 +0.05(+0.90%)
Apr 29, 2016 5.300 5.340 5.252 5.324 5,052 +0.02(+0.45%)
Apr 28, 2016 5.276 5.340 5.268 5.300 13,399 +0.01(+0.15%)
Apr 27, 2016 5.340 5.340 5.237 5.292 16,594 -0.05(-0.90%)
Apr 26, 2016 5.244 5.340 5.244 5.340 23,302 +0.13(+2.45%)
Apr 25, 2016 5.268 5.340 5.205 5.213 57,558 -0.10(-1.95%)
Apr 22, 2016 5.308 5.356 5.205 5.316 19,222 -0.02(-0.30%)
Apr 21, 2016 5.356 5.356 5.300 5.332 24,656 -0.05(-0.89%)
Apr 20, 2016 5.348 5.380 5.340 5.380 9,093 +0.02(+0.45%)
Apr 19, 2016 5.308 5.364 5.260 5.356 51,349 +0.14(+2.60%)
Apr 18, 2016 5.133 5.260 5.101 5.221 160,092 +0.12(+2.34%)
Apr 15, 2016 5.069 5.121 5.061 5.101 20,549 +0.01(+0.16%)
Apr 14, 2016 5.197 5.201 5.085 5.093 16,318 -0.07(-1.39%)
Apr 13, 2016 5.237 5.237 5.093 5.165 27,494 -0.02(-0.31%)
Apr 12, 2016 5.268 5.292 5.165 5.181 53,133 -0.03(-0.61%)
Apr 11, 2016 5.237 5.276 5.213 5.213 15,732 +0.01(+0.15%)
Apr 08, 2016 5.221 5.252 5.197 5.205 7,721 +0.03(+0.62%)
Apr 07, 2016 5.165 5.181 5.141 5.173 17,258 +0.00(+0.00%)
Apr 06, 2016 5.197 5.271 5.149 5.173 31,442 -0.01(-0.15%)
Apr 05, 2016 5.252 5.252 5.181 5.181 25,532 -0.18(-3.27%)
Apr 04, 2016 5.380 5.424 5.332 5.356 47,194 -0.02(-0.30%)
Apr 01, 2016 5.412 5.515 5.356 5.372 10,501 -0.02(-0.44%)
Mar 31, 2016 5.436 5.484 5.396 5.396 9,916 +0.00(+0.00%)
Mar 30, 2016 5.380 5.436 5.372 5.396 14,828 +0.01(+0.15%)
Mar 29, 2016 5.380 5.420 5.348 5.388 72,678 +0.02(+0.45%)
Mar 28, 2016 5.388 5.428 5.300 5.364 45,784 -0.10(-1.75%)
Mar 24, 2016 5.531 5.460 5.460 5.460 6,147 -0.03(-0.58%)
Mar 23, 2016 5.603 5.603 5.492 5.492 12,513 -0.12(-2.13%)
Mar 22, 2016 5.547 5.619 5.547 5.611 16,410 -0.01(-0.14%)
Mar 21, 2016 5.571 5.643 5.547 5.619 33,835 +0.04(+0.71%)
Mar 18, 2016 5.508 5.651 5.508 5.579 96,184 +0.06(+1.01%)
Mar 17, 2016 5.500 5.571 5.480 5.523 9,099 +0.02(+0.29%)
Mar 16, 2016 5.500 5.539 5.460 5.508 29,923 -0.03(-0.58%)
Mar 15, 2016 5.396 5.571 5.372 5.539 98,150 +0.08(+1.46%)
Mar 14, 2016 5.260 5.515 5.260 5.460 118,483 -0.09(-1.58%)
Mar 11, 2016 5.571 5.579 5.284 5.547 20,405 -0.01(-0.14%)
Mar 10, 2016 5.587 5.635 5.460 5.555 33,285 -0.06(-1.13%)
Mar 09, 2016 5.500 5.619 5.468 5.619 33,294 +0.16(+2.92%)
Mar 08, 2016 5.571 5.611 5.460 5.460 12,050 -0.18(-3.25%)
Mar 07, 2016 5.500 5.731 5.492 5.643 145,052 +0.02(+0.43%)
Mar 04, 2016 5.675 5.691 5.261 5.619 47,050 -0.06(-0.98%)
Mar 03, 2016 5.563 5.675 5.555 5.675 47,260 +0.06(+0.99%)
Mar 02, 2016 5.531 5.635 5.500 5.619 105,198 -0.02(-0.42%)
Mar 01, 2016 5.539 5.675 5.539 5.643 48,665 +0.08(+1.43%)
Feb 29, 2016 5.515 5.739 5.468 5.563 124,359 +0.01(+0.14%)
Feb 26, 2016 5.508 5.610 5.429 5.555 164,379 +0.08(+1.44%)
Feb 25, 2016 5.311 5.500 5.225 5.477 99,833 +0.17(+3.11%)
Feb 24, 2016 5.272 5.311 5.185 5.311 73,076 +0.04(+0.75%)
Feb 23, 2016 5.272 5.311 5.256 5.272 97,038 -0.01(-0.15%)
Feb 22, 2016 5.225 5.335 5.185 5.280 122,806 +0.41(+8.40%)
Feb 19, 2016 4.808 4.886 4.753 4.871 34,563 +0.06(+1.31%)
Feb 18, 2016 4.902 4.997 4.808 4.808 48,449 +0.02(+0.33%)
Feb 17, 2016 4.595 4.808 4.595 4.792 140,424 +0.31(+7.03%)
Feb 16, 2016 4.414 4.485 4.414 4.477 42,340 +0.13(+3.08%)
Feb 12, 2016 4.218 4.344 4.344 4.344 26,942 +0.16(+3.76%)
Feb 11, 2016 4.194 4.210 4.194 4.186 21,446 -0.05(-1.12%)
Feb 10, 2016 4.202 4.273 4.170 4.233 69,825 +0.07(+1.70%)
Feb 09, 2016 4.218 4.265 4.139 4.163 82,502 -0.06(-1.31%)
Feb 08, 2016 4.257 4.265 4.210 4.218 41,203 -0.06(-1.29%)
Feb 05, 2016 4.320 4.359 4.265 4.273 28,531 -0.07(-1.63%)
Feb 04, 2016 4.328 4.344 4.281 4.344 144,886 +0.08(+1.85%)
Feb 03, 2016 4.462 4.462 4.210 4.265 93,380 -0.09(-1.99%)
Feb 02, 2016 4.446 4.462 4.351 4.351 29,839 -0.10(-2.30%)
Feb 01, 2016 4.446 4.517 4.438 4.454 32,812 -0.02(-0.35%)
Jan 29, 2016 4.399 4.485 4.399 4.469 47,663 +0.05(+1.07%)
Jan 28, 2016 4.414 4.469 4.312 4.422 40,367 +0.04(+0.90%)
Jan 27, 2016 4.422 4.446 4.344 4.383 21,669 -0.02(-0.54%)
Jan 26, 2016 4.320 4.406 4.296 4.406 23,937 +0.14(+3.32%)
Jan 25, 2016 4.351 4.395 4.249 4.265 21,591 -0.08(-1.81%)
Jan 22, 2016 4.359 4.359 4.186 4.344 65,325 +0.12(+2.79%)
Jan 21, 2016 4.312 4.312 4.186 4.226 11,634 -0.07(-1.65%)
Jan 20, 2016 4.241 4.296 4.163 4.296 71,071 +0.02(+0.37%)
Jan 19, 2016 4.336 4.359 4.218 4.281 23,177 +0.01(+0.18%)
Jan 15, 2016 4.367 4.273 4.273 4.273 24,908 -0.17(-3.72%)
Jan 14, 2016 4.454 4.469 4.351 4.438 23,430 -0.07(-1.57%)
Jan 13, 2016 4.485 4.509 4.375 4.509 115,811 +0.03(+0.70%)
Jan 12, 2016 4.438 4.501 4.383 4.477 23,959 +0.09(+2.15%)
Jan 11, 2016 4.414 4.446 4.363 4.383 45,725 +0.00(+0.00%)
Jan 08, 2016 4.391 4.438 4.336 4.383 30,333 -0.02(-0.54%)
Jan 07, 2016 4.367 4.406 4.367 4.406 40,660 +0.01(+0.18%)
Jan 06, 2016 4.399 4.446 4.344 4.399 16,016 -0.08(-1.76%)
Jan 05, 2016 4.509 4.525 4.466 4.477 13,454 -0.02(-0.52%)
Jan 04, 2016 4.375 4.525 4.375 4.501 44,179 +0.15(+3.44%)
Dec 31, 2015 4.414 4.351 4.351 4.351 20,079 -0.06(-1.25%)
Dec 30, 2015 4.391 4.462 4.391 4.406 26,309 -0.02(-0.53%)
Dec 29, 2015 4.446 4.477 4.406 4.430 45,033 +0.00(+0.00%)
Dec 28, 2015 4.446 4.477 4.383 4.430 45,340 +0.05(+1.08%)
Dec 24, 2015 4.336 4.383 4.383 4.383 78,411 +0.05(+1.09%)
Dec 23, 2015 4.367 4.414 4.324 4.336 44,892 -0.04(-0.90%)
Dec 22, 2015 4.414 4.430 4.375 4.375 25,227 -0.04(-0.89%)
Dec 21, 2015 4.351 4.446 4.351 4.414 50,288 +0.06(+1.26%)
Dec 18, 2015 4.296 4.359 4.281 4.359 58,544 +0.08(+1.84%)
Dec 17, 2015 4.249 4.320 4.210 4.281 32,596 +0.03(+0.74%)
Dec 16, 2015 4.233 4.304 4.233 4.249 31,504 +0.01(+0.19%)
Dec 15, 2015 4.249 4.273 4.226 4.241 42,893 -0.01(-0.19%)
Dec 14, 2015 4.233 4.249 4.163 4.249 31,428 -0.02(-0.37%)
Dec 11, 2015 4.218 4.296 4.218 4.265 27,079 -0.02(-0.55%)
Dec 10, 2015 4.273 4.328 4.249 4.288 150,082 +0.09(+2.06%)
Dec 09, 2015 4.194 4.296 4.194 4.202 113,895 +0.03(+0.75%)
Dec 08, 2015 4.147 4.265 4.139 4.170 141,459 +0.03(+0.76%)
Dec 07, 2015 4.202 4.210 4.037 4.139 137,064 -0.03(-0.75%)
Dec 04, 2015 4.170 4.210 4.131 4.170 97,596 +0.02(+0.57%)
Dec 03, 2015 4.257 4.288 4.123 4.147 213,635 -0.08(-1.86%)
Dec 02, 2015 4.288 4.344 4.202 4.226 87,690 -0.05(-1.10%)
Dec 01, 2015 4.304 4.336 4.060 4.273 138,745 -0.02(-0.37%)
Nov 30, 2015 4.399 4.399 4.265 4.288 78,951 -0.01(-0.22%)
Nov 27, 2015 4.304 4.312 4.281 4.298 20,707 -0.01(-0.15%)
Nov 25, 2015 4.320 4.304 4.304 4.304 24,019 -0.02(-0.55%)
Nov 24, 2015 4.422 4.422 4.304 4.328 261,700 -0.08(-1.79%)
Nov 23, 2015 4.540 4.540 4.367 4.406 29,044 -0.06(-1.41%)
Nov 20, 2015 4.462 4.521 4.438 4.469 30,733 -0.01(-0.18%)
Nov 19, 2015 4.485 4.611 4.458 4.477 54,938 +0.00(+0.00%)
Nov 18, 2015 4.532 4.540 4.446 4.477 182,043 +0.00(+0.00%)
Nov 17, 2015 4.548 4.587 4.414 4.477 111,311 -0.08(-1.73%)
Nov 16, 2015 4.619 4.643 4.548 4.556 123,558 +0.01(+0.17%)
Nov 13, 2015 4.556 4.619 4.477 4.548 52,012 -0.05(-1.03%)
Nov 12, 2015 4.658 4.721 4.572 4.595 217,487 +0.11(+2.46%)
Nov 11, 2015 4.406 4.635 4.359 4.485 634,498 +0.28(+6.54%)
Nov 10, 2015 4.218 4.233 4.170 4.210 181,423 +0.05(+1.13%)
Nov 09, 2015 4.273 4.273 4.155 4.163 103,592 -0.08(-1.86%)
Nov 06, 2015 4.241 4.273 4.218 4.241 35,108 -0.02(-0.37%)
Nov 05, 2015 4.296 4.296 4.249 4.257 20,078 -0.04(-0.92%)
Nov 04, 2015 4.296 4.328 4.257 4.296 78,739 -0.01(-0.18%)
Nov 03, 2015 4.296 4.320 4.265 4.304 67,873 +0.04(+1.02%)
Nov 02, 2015 4.296 4.312 4.257 4.261 42,243 +0.02(+0.46%)
Oct 30, 2015 4.218 4.257 4.210 4.241 38,501 +0.01(+0.19%)
Oct 29, 2015 4.273 4.304 4.218 4.233 5,474 -0.03(-0.74%)
Oct 28, 2015 4.265 4.312 4.241 4.265 57,809 +0.02(+0.37%)
Oct 27, 2015 4.344 4.359 4.233 4.249 56,429 -0.08(-1.82%)
Oct 26, 2015 4.336 4.375 4.273 4.328 32,164 -0.06(-1.26%)
Oct 23, 2015 4.438 4.438 4.351 4.383 18,123 -0.04(-0.89%)
Oct 22, 2015 4.454 4.454 4.397 4.422 15,124 -0.02(-0.53%)
Oct 21, 2015 4.485 4.509 4.446 4.446 15,485 +0.04(+0.89%)
Oct 20, 2015 4.454 4.496 4.391 4.406 30,281 +0.00(+0.00%)
Oct 19, 2015 4.446 4.462 4.375 4.406 40,424 -0.04(-0.88%)
Oct 16, 2015 4.438 4.493 4.430 4.446 8,292 -0.04(-0.88%)
Oct 15, 2015 4.430 4.485 4.367 4.485 56,372 +0.09(+2.15%)
Oct 14, 2015 4.438 4.501 4.367 4.391 34,811 -0.05(-1.06%)
Oct 13, 2015 4.517 4.517 4.414 4.438 32,603 -0.12(-2.59%)
Oct 12, 2015 4.611 4.627 4.548 4.556 23,512 -0.02(-0.34%)
Oct 09, 2015 4.532 4.580 4.532 4.572 6,788 -0.02(-0.51%)
Oct 08, 2015 4.564 4.595 4.549 4.595 277,749 +0.02(+0.34%)
Oct 07, 2015 4.548 4.603 4.501 4.580 22,391 +0.08(+1.75%)
Oct 06, 2015 4.501 4.572 4.438 4.501 152,249 +0.09(+2.14%)
Oct 05, 2015 4.399 4.485 4.399 4.406 18,865 +0.02(+0.36%)
Oct 02, 2015 4.265 4.399 4.265 4.391 53,023 +0.09(+2.20%)
Oct 01, 2015 4.233 4.296 4.233 4.296 36,899 +0.02(+0.55%)
Sep 30, 2015 4.304 4.336 4.265 4.273 31,236 +0.01(+0.18%)
Sep 29, 2015 4.288 4.344 4.265 4.265 22,645 -0.05(-1.10%)
Sep 28, 2015 4.477 4.477 4.288 4.312 69,291 -0.18(-4.03%)
Sep 25, 2015 4.430 4.501 4.383 4.493 25,185 +0.15(+3.44%)
Sep 24, 2015 4.281 4.344 4.194 4.344 27,226 +0.05(+1.10%)
Sep 23, 2015 4.312 4.312 4.288 4.296 8,073 -0.02(-0.37%)
Sep 22, 2015 4.288 4.383 4.288 4.312 24,104 +0.02(+0.55%)
Sep 21, 2015 4.281 4.351 4.281 4.288 40,303 +0.00(+0.00%)
Sep 18, 2015 4.288 4.383 4.281 4.288 95,876 -0.06(-1.27%)
Sep 17, 2015 4.375 4.422 4.312 4.344 44,470 -0.02(-0.36%)
Sep 16, 2015 4.493 4.525 4.351 4.359 140,421 -0.10(-2.29%)
Sep 15, 2015 4.438 4.485 4.438 4.462 75,253 +0.06(+1.43%)
Sep 14, 2015 4.469 4.517 4.375 4.399 113,334 -0.10(-2.27%)
Sep 11, 2015 4.493 4.556 4.438 4.501 181,002 +0.02(+0.53%)
Sep 10, 2015 4.556 4.595 4.469 4.477 61,501 -0.01(-0.18%)
Sep 09, 2015 4.564 4.580 4.485 4.485 124,224 -0.03(-0.70%)
Sep 08, 2015 4.666 4.666 4.501 4.517 109,747 +0.04(+0.88%)
Sep 04, 2015 4.564 4.477 4.477 4.477 38,761 -0.11(-2.40%)
Sep 03, 2015 4.587 4.619 4.548 4.587 646,650 +0.02(+0.52%)
Sep 02, 2015 4.682 4.698 4.509 4.564 99,126 -0.06(-1.19%)
Sep 01, 2015 4.611 4.682 4.603 4.619 50,024 -0.06(-1.34%)
Aug 31, 2015 4.682 4.776 4.666 4.682 133,039 -0.04(-0.83%)
Aug 28, 2015 4.721 4.768 4.641 4.721 114,031 +0.00(+0.00%)
Aug 27, 2015 4.729 4.831 4.650 4.721 183,800 +0.07(+1.52%)
Aug 26, 2015 4.776 4.784 4.603 4.650 257,468 -0.07(-1.50%)
Aug 25, 2015 4.965 4.973 4.721 4.721 22,824 -0.15(-3.07%)
Aug 24, 2015 4.808 4.902 4.658 4.871 113,053 -0.08(-1.59%)
Aug 21, 2015 4.997 5.099 4.949 4.949 20,472 -0.11(-2.10%)
Aug 20, 2015 5.110 5.110 4.947 5.056 18,314 -0.09(-1.81%)
Aug 19, 2015 5.195 5.250 5.040 5.149 289,530 -0.09(-1.78%)
Aug 18, 2015 5.428 5.428 5.156 5.242 121,235 -0.13(-2.45%)
Aug 17, 2015 5.405 5.428 5.343 5.374 87,613 +0.12(+2.36%)
Aug 14, 2015 5.203 5.327 5.141 5.250 115,386 -0.01(-0.15%)
Aug 13, 2015 5.281 5.381 5.211 5.257 63,631 +0.09(+1.80%)
Aug 12, 2015 5.149 5.164 5.063 5.164 49,493 +0.07(+1.37%)
Aug 11, 2015 5.056 5.195 5.025 5.094 113,460 +0.18(+3.63%)
Aug 10, 2015 4.963 5.040 4.862 4.916 63,071 +0.04(+0.79%)
Aug 07, 2015 5.017 5.017 4.877 4.877 657,244 -0.14(-2.78%)
Aug 06, 2015 4.932 5.025 4.885 5.017 177,969 +0.09(+1.81%)
Aug 05, 2015 5.009 5.025 4.860 4.928 36,380 -0.03(-0.70%)
Aug 04, 2015 5.017 5.040 4.916 4.963 18,996 +0.03(+0.63%)
Aug 03, 2015 5.025 5.056 4.823 4.932 29,102 +0.00(+0.00%)
Jul 31, 2015 5.001 5.025 4.893 4.932 37,893 -0.09(-1.85%)
Jul 30, 2015 4.978 5.040 4.940 5.025 25,270 +0.09(+1.73%)
Jul 29, 2015 4.986 5.001 4.939 4.939 10,836 -0.04(-0.78%)
Jul 28, 2015 4.947 5.009 4.947 4.978 11,111 +0.00(+0.00%)
Jul 27, 2015 4.963 4.978 4.908 4.978 34,068 +0.01(+0.16%)
Jul 24, 2015 4.932 5.001 4.908 4.970 17,911 +0.05(+0.94%)
Jul 23, 2015 4.870 4.932 4.851 4.924 22,439 +0.07(+1.44%)
Jul 22, 2015 4.924 4.924 4.823 4.854 17,924 -0.03(-0.63%)
Jul 21, 2015 4.893 4.947 4.808 4.885 284,138 +0.00(+0.00%)
Jul 20, 2015 4.939 4.963 4.885 4.885 39,379 +0.03(+0.64%)
Jul 17, 2015 4.939 4.939 4.808 4.854 27,052 -0.12(-2.42%)
Jul 16, 2015 4.994 4.994 4.921 4.974 11,571 +0.06(+1.18%)
Jul 15, 2015 4.956 4.956 4.901 4.916 47,560 -0.04(-0.78%)
Jul 14, 2015 5.009 5.056 4.955 4.955 141,126 -0.07(-1.39%)
Jul 13, 2015 5.079 5.079 5.009 5.025 15,498 +0.02(+0.47%)
Jul 10, 2015 4.862 5.218 4.862 5.001 20,791 -0.01(-0.15%)
Jul 09, 2015 5.056 5.082 5.009 5.009 4,556 +0.02(+0.31%)
Jul 08, 2015 4.994 5.009 4.978 4.994 20,378 -0.03(-0.62%)
Jul 07, 2015 5.001 5.110 4.978 5.025 62,114 +0.05(+1.09%)
Jul 06, 2015 5.056 5.073 4.963 4.970 18,853 -0.12(-2.44%)
Jul 02, 2015 5.133 5.094 5.094 5.094 35,852 -0.10(-1.94%)
Jul 01, 2015 5.211 5.226 5.118 5.195 27,234 +0.03(+0.60%)
Jun 30, 2015 5.102 5.203 5.102 5.164 39,906 +0.10(+1.99%)
Jun 29, 2015 5.187 5.187 5.063 5.063 24,541 -0.14(-2.68%)
Jun 26, 2015 5.211 5.211 5.156 5.203 10,124 -0.01(-0.15%)
Jun 25, 2015 5.195 5.211 5.164 5.211 7,875 +0.02(+0.30%)
Jun 24, 2015 5.156 5.234 5.102 5.195 32,974 -0.04(-0.74%)
Jun 23, 2015 5.366 5.381 5.079 5.234 37,767 -0.19(-3.57%)
Jun 22, 2015 5.405 5.467 5.296 5.428 94,862 +0.00(+0.00%)
Jun 19, 2015 5.040 5.428 4.982 5.428 66,094 +0.39(+7.69%)
Jun 18, 2015 4.932 5.040 4.877 5.040 18,301 +0.06(+1.25%)
Jun 17, 2015 4.916 5.001 4.908 4.978 20,554 +0.05(+0.94%)
Jun 16, 2015 4.908 4.963 4.908 4.932 12,353 -0.01(-0.16%)
Jun 15, 2015 4.963 4.963 4.916 4.939 18,466 -0.06(-1.24%)
Jun 12, 2015 4.963 5.001 4.947 5.001 7,825 +0.02(+0.47%)
Jun 11, 2015 5.025 5.040 4.932 4.978 14,794 -0.04(-0.86%)
Jun 10, 2015 4.994 5.032 4.967 5.022 23,628 +0.01(+0.25%)
Jun 09, 2015 5.125 5.125 5.001 5.009 14,867 -0.15(-2.86%)
Jun 08, 2015 5.141 5.218 5.141 5.156 3,012 -0.04(-0.75%)
Jun 05, 2015 5.172 5.203 5.087 5.195 19,886 +0.01(+0.15%)
Jun 04, 2015 5.187 5.242 5.172 5.187 10,866 +0.02(+0.45%)
Jun 03, 2015 5.172 5.204 5.133 5.164 21,147 +0.00(+0.00%)
Jun 02, 2015 5.133 5.184 5.110 5.164 19,667 +0.09(+1.83%)
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.