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

US Medical Devices Ishares ETF (NY: IHI )

56.02 -0.45 (-0.79%)
Streaming Delayed Price Updated: 12:09 PM EDT, Jun 11, 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 8.636 8.739 8.622 8.636 196,297 -0.09(-1.07%)
May 27, 2010 8.678 8.729 8.576 8.729 354,825 +0.26(+3.02%)
May 26, 2010 8.518 8.659 8.473 8.473 316,332 -0.06(-0.68%)
May 25, 2010 8.436 8.531 8.298 8.531 1,133,765 -0.05(-0.64%)
May 24, 2010 8.486 8.690 8.486 8.586 427,643 +0.02(+0.22%)
May 21, 2010 8.442 8.645 8.390 8.567 972,944 -0.01(-0.16%)
May 20, 2010 8.615 8.687 8.578 8.581 583,622 -0.32(-3.65%)
May 19, 2010 8.949 8.985 8.832 8.906 447,978 -0.10(-1.14%)
May 18, 2010 9.176 9.183 8.990 9.009 1,589,782 -0.08(-0.86%)
May 17, 2010 9.076 9.115 8.938 9.087 508,595 +0.03(+0.36%)
May 14, 2010 9.054 9.160 8.992 9.054 768,596 -0.15(-1.66%)
May 13, 2010 9.240 9.298 9.198 9.207 408,928 -0.05(-0.49%)
May 12, 2010 9.141 9.254 9.098 9.252 492,435 +0.16(+1.80%)
May 11, 2010 9.116 9.169 9.088 9.088 447,152 +0.03(+0.34%)
May 10, 2010 9.007 9.070 8.993 9.057 595,022 +0.33(+3.76%)
May 07, 2010 8.799 8.879 8.590 8.729 1,720,295 -0.26(-2.87%)
May 06, 2010 8.987 9.524 0.0156 8.987 640 -0.17(-1.91%)
May 05, 2010 9.210 9.244 9.162 9.162 342,701 -0.08(-0.91%)
May 04, 2010 9.358 9.362 9.212 9.246 500,185 -0.17(-1.82%)
May 03, 2010 9.383 9.421 9.327 9.418 238,896 +0.05(+0.55%)
Apr 30, 2010 9.408 9.485 9.366 9.366 318,176 -0.00(-0.02%)
Apr 29, 2010 9.368 9.379 9.338 9.368 225,183 +0.13(+1.40%)
Apr 28, 2010 9.224 9.266 9.188 9.238 633,228 +0.07(+0.82%)
Apr 27, 2010 9.190 9.301 9.149 9.163 404,547 -0.08(-0.84%)
Apr 26, 2010 9.323 9.346 9.230 9.241 261,378 -0.06(-0.65%)
Apr 23, 2010 9.282 9.310 9.243 9.302 242,124 +0.04(+0.47%)
Apr 22, 2010 9.252 9.271 9.149 9.259 214,513 -0.03(-0.37%)
Apr 21, 2010 9.369 9.372 9.255 9.293 823,928 -0.07(-0.80%)
Apr 20, 2010 9.299 9.368 9.299 9.368 269,204 +0.11(+1.15%)
Apr 19, 2010 9.252 9.285 9.193 9.262 240,863 -0.01(-0.08%)
Apr 16, 2010 9.362 9.391 9.233 9.269 220,149 -0.10(-1.03%)
Apr 15, 2010 9.344 9.379 9.333 9.366 572,106 +0.03(+0.31%)
Apr 14, 2010 9.190 9.341 9.190 9.337 328,540 +0.14(+1.49%)
Apr 13, 2010 9.146 9.199 9.129 9.199 250,797 +0.03(+0.37%)
Apr 12, 2010 9.196 9.198 9.155 9.165 559,270 +0.01(+0.12%)
Apr 09, 2010 9.068 9.159 9.068 9.154 285,985 +0.07(+0.79%)
Apr 08, 2010 9.096 9.096 9.029 9.082 190,757 -0.03(-0.29%)
Apr 07, 2010 9.171 9.171 9.071 9.109 1,509,260 -0.05(-0.58%)
Apr 06, 2010 9.174 9.199 9.152 9.162 1,731,017 -0.05(-0.59%)
Apr 05, 2010 9.182 9.224 9.170 9.216 223,262 +0.05(+0.51%)
Apr 01, 2010 9.160 9.170 9.170 9.170 295,907 +0.05(+0.57%)
Mar 31, 2010 9.129 9.168 9.106 9.118 685,819 -0.05(-0.54%)
Mar 30, 2010 9.123 9.168 9.098 9.168 211,714 +0.06(+0.62%)
Mar 29, 2010 9.031 9.113 9.027 9.112 389,277 +0.09(+0.95%)
Mar 26, 2010 9.101 9.101 9.012 9.026 195,330 -0.05(-0.58%)
Mar 25, 2010 9.134 9.199 9.079 9.079 238,941 -0.03(-0.29%)
Mar 24, 2010 9.125 9.135 9.084 9.106 333,047 -0.02(-0.19%)
Mar 23, 2010 9.115 9.131 9.038 9.123 435,143 +0.04(+0.39%)
Mar 22, 2010 8.901 9.115 8.901 9.087 544,725 +0.09(+1.01%)
Mar 19, 2010 9.101 9.101 8.978 8.997 332,791 -0.07(-0.74%)
Mar 18, 2010 9.101 9.101 9.023 9.064 151,524 +0.01(+0.09%)
Mar 17, 2010 9.076 9.360 9.015 9.056 492,879 +0.00(+0.00%)
Mar 16, 2010 9.053 9.056 9.011 9.056 242,036 +0.02(+0.22%)
Mar 15, 2010 9.004 9.042 9.003 9.036 509,680 +0.01(+0.16%)
Mar 12, 2010 9.089 9.089 8.992 9.022 257,196 -0.03(-0.36%)
Mar 11, 2010 9.048 9.057 8.990 9.054 915,253 -0.00(-0.03%)
Mar 10, 2010 8.990 9.075 8.990 9.057 560,052 +0.05(+0.54%)
Mar 09, 2010 8.983 9.037 8.983 9.009 228,440 -0.00(-0.05%)
Mar 08, 2010 9.034 9.036 9.010 9.014 150,921 -0.03(-0.31%)
Mar 05, 2010 8.928 9.043 8.917 9.042 228,715 +0.16(+1.77%)
Mar 04, 2010 8.909 8.909 8.862 8.884 150,274 -0.01(-0.09%)
Mar 03, 2010 8.926 8.934 8.885 8.892 218,132 -0.02(-0.18%)
Mar 02, 2010 8.825 8.925 8.814 8.908 312,400 +0.12(+1.35%)
Mar 01, 2010 8.652 8.800 8.641 8.789 630,333 +0.20(+2.32%)
Feb 26, 2010 8.541 8.603 8.510 8.589 254,561 +0.05(+0.57%)
Feb 25, 2010 8.454 8.541 8.443 8.541 255,414 -0.02(-0.20%)
Feb 24, 2010 8.529 8.563 8.510 8.558 195,773 +0.05(+0.59%)
Feb 23, 2010 8.538 8.554 8.504 8.508 150,293 -0.05(-0.62%)
Feb 22, 2010 8.529 8.609 8.485 8.561 1,229,513 +0.06(+0.68%)
Feb 19, 2010 8.499 8.524 8.455 8.504 628,570 -0.02(-0.20%)
Feb 18, 2010 8.469 8.521 8.461 8.521 250,785 +0.06(+0.70%)
Feb 17, 2010 8.424 8.468 8.384 8.462 507,270 +0.08(+0.91%)
Feb 16, 2010 8.352 8.385 8.245 8.385 240,811 +0.09(+1.05%)
Feb 12, 2010 8.203 8.298 8.298 8.298 194,228 +0.04(+0.53%)
Feb 11, 2010 8.210 8.265 8.145 8.254 235,542 +0.00(+0.04%)
Feb 10, 2010 8.246 8.293 8.162 8.251 554,686 -0.01(-0.17%)
Feb 09, 2010 8.267 8.316 8.198 8.265 299,099 +0.07(+0.86%)
Feb 08, 2010 8.132 8.264 8.121 8.195 2,715,979 +0.01(+0.11%)
Feb 05, 2010 8.167 8.185 8.034 8.185 322,778 +0.01(+0.11%)
Feb 04, 2010 8.357 8.371 8.175 8.176 207,786 -0.21(-2.51%)
Feb 03, 2010 8.407 8.443 8.351 8.387 330,150 -0.04(-0.44%)
Feb 02, 2010 8.318 8.440 8.290 8.424 449,290 +0.12(+1.48%)
Feb 01, 2010 8.298 8.315 8.229 8.301 523,174 +0.04(+0.45%)
Jan 29, 2010 8.346 8.394 8.256 8.263 817,741 -0.06(-0.75%)
Jan 28, 2010 8.429 8.449 8.284 8.326 617,801 -0.09(-1.06%)
Jan 27, 2010 8.449 8.455 8.338 8.415 1,467,946 -0.05(-0.53%)
Jan 26, 2010 8.501 8.507 8.412 8.460 2,164,420 -0.03(-0.33%)
Jan 25, 2010 8.518 8.522 8.452 8.488 195,023 +0.02(+0.22%)
Jan 22, 2010 8.494 8.594 8.469 8.469 484,347 -0.02(-0.29%)
Jan 21, 2010 8.666 8.666 8.476 8.494 857,844 -0.16(-1.89%)
Jan 20, 2010 8.661 8.753 8.598 8.658 2,609,627 -0.07(-0.78%)
Jan 19, 2010 8.597 8.728 8.568 8.726 879,375 +0.17(+2.02%)
Jan 15, 2010 8.638 8.554 8.554 8.554 92,306 -0.08(-0.98%)
Jan 14, 2010 8.566 8.641 8.561 8.638 120,979 +0.06(+0.71%)
Jan 13, 2010 8.530 8.594 8.494 8.577 166,126 +0.07(+0.88%)
Jan 12, 2010 8.546 8.560 8.496 8.502 1,133,392 -0.08(-0.96%)
Jan 11, 2010 8.568 8.611 8.554 8.585 230,106 +0.05(+0.62%)
Jan 08, 2010 8.507 8.532 8.494 8.532 112,486 +0.01(+0.11%)
Jan 07, 2010 8.477 8.524 8.471 8.522 106,851 +0.04(+0.44%)
Jan 06, 2010 8.393 8.494 8.393 8.485 142,626 +0.10(+1.13%)
Jan 05, 2010 8.327 8.398 8.327 8.390 161,774 +0.05(+0.56%)
Jan 04, 2010 8.362 8.366 8.317 8.343 304,375 +0.08(+0.95%)
Dec 31, 2009 8.334 8.265 8.265 8.265 161,536 -0.08(-0.94%)
Dec 30, 2009 8.334 8.350 8.299 8.343 101,197 -0.02(-0.21%)
Dec 29, 2009 8.351 8.373 8.336 8.360 180,523 +0.02(+0.26%)
Dec 28, 2009 8.346 8.346 8.298 8.338 240,491 +0.02(+0.26%)
Dec 24, 2009 8.302 8.324 8.287 8.316 50,678 +0.00(+0.06%)
Dec 23, 2009 8.268 8.312 8.207 8.312 119,659 +0.05(+0.66%)
Dec 22, 2009 8.224 8.263 8.193 8.257 356,284 +0.06(+0.72%)
Dec 21, 2009 8.157 8.212 8.129 8.198 117,703 +0.09(+1.14%)
Dec 18, 2009 8.128 8.132 8.047 8.106 115,524 +0.00(+0.00%)
Dec 17, 2009 8.176 8.181 8.073 8.106 135,069 -0.16(-1.94%)
Dec 16, 2009 8.309 8.312 8.267 8.267 179,357 +0.00(+0.02%)
Dec 15, 2009 8.268 8.296 8.244 8.265 232,677 -0.00(-0.06%)
Dec 14, 2009 8.248 8.271 8.247 8.270 121,165 +0.08(+1.01%)
Dec 11, 2009 8.206 8.209 8.148 8.187 105,268 +0.02(+0.23%)
Dec 10, 2009 8.129 8.212 8.129 8.168 119,716 +0.08(+1.00%)
Dec 09, 2009 8.075 8.089 8.017 8.087 642,846 -0.00(-0.04%)
Dec 08, 2009 8.107 8.115 8.072 8.090 120,082 -0.07(-0.92%)
Dec 07, 2009 8.184 8.220 8.149 8.165 72,390 +0.01(+0.13%)
Dec 04, 2009 8.184 8.206 8.100 8.154 368,054 +0.06(+0.77%)
Dec 03, 2009 8.146 8.220 8.034 8.092 100,031 -0.07(-0.80%)
Dec 02, 2009 8.107 8.182 8.061 8.157 423,944 +0.08(+0.95%)
Dec 01, 2009 8.048 8.168 8.041 8.081 160,504 +0.08(+1.01%)
Nov 30, 2009 8.018 8.018 7.927 8.000 90,082 -0.04(-0.52%)
Nov 27, 2009 8.011 8.073 7.816 8.042 93,223 -0.11(-1.36%)
Nov 25, 2009 8.123 8.228 8.093 8.153 356,490 +0.05(+0.58%)
Nov 24, 2009 7.962 8.106 7.962 8.106 1,941,064 +0.16(+2.00%)
Nov 23, 2009 7.909 7.998 7.909 7.947 479,142 +0.11(+1.41%)
Nov 20, 2009 7.856 7.863 7.813 7.836 149,511 -0.04(-0.55%)
Nov 19, 2009 7.953 8.011 7.841 7.880 80,409 -0.12(-1.48%)
Nov 18, 2009 8.004 8.004 7.960 7.998 145,799 -0.00(-0.02%)
Nov 17, 2009 7.937 8.006 7.912 8.000 115,062 +0.02(+0.31%)
Nov 16, 2009 7.869 8.008 7.869 7.975 142,434 +0.11(+1.41%)
Nov 13, 2009 7.842 7.904 7.800 7.864 64,185 +0.03(+0.38%)
Nov 12, 2009 7.898 7.937 7.825 7.834 239,952 -0.07(-0.91%)
Nov 11, 2009 7.912 7.920 7.860 7.906 122,319 +0.05(+0.62%)
Nov 10, 2009 7.831 7.875 7.802 7.858 170,427 +0.01(+0.14%)
Nov 09, 2009 7.731 7.847 7.731 7.847 176,434 +0.16(+2.07%)
Nov 06, 2009 7.666 7.738 7.664 7.688 139,716 -0.05(-0.61%)
Nov 05, 2009 7.600 7.736 7.600 7.735 249,850 +0.21(+2.76%)
Nov 04, 2009 7.505 7.595 7.505 7.527 399,553 +0.04(+0.56%)
Nov 03, 2009 7.444 7.493 7.410 7.485 141,049 +0.00(+0.06%)
Nov 02, 2009 7.454 7.518 7.427 7.480 112,684 +0.05(+0.71%)
Oct 30, 2009 7.557 7.596 7.427 7.427 296,644 -0.16(-2.16%)
Oct 29, 2009 7.541 7.597 7.527 7.591 166,786 +0.10(+1.28%)
Oct 28, 2009 7.678 7.678 7.494 7.495 321,003 -0.21(-2.66%)
Oct 27, 2009 7.702 7.753 7.674 7.700 461,091 +0.01(+0.18%)
Oct 26, 2009 7.745 7.832 7.678 7.686 104,531 -0.06(-0.81%)
Oct 23, 2009 7.763 7.775 7.738 7.749 244,882 -0.05(-0.62%)
Oct 22, 2009 7.703 7.826 7.634 7.797 127,691 +0.10(+1.30%)
Oct 21, 2009 7.731 7.814 7.697 7.697 220,722 -0.05(-0.71%)
Oct 20, 2009 7.708 7.753 7.708 7.752 470,867 -0.19(-2.43%)
Oct 19, 2009 7.886 7.956 7.852 7.945 714,640 +0.08(+0.97%)
Oct 16, 2009 7.858 7.877 7.829 7.869 849,369 -0.03(-0.41%)
Oct 15, 2009 7.845 7.901 7.845 7.901 250,933 +0.04(+0.56%)
Oct 14, 2009 7.808 7.871 7.785 7.858 261,298 +0.10(+1.31%)
Oct 13, 2009 7.770 7.770 7.738 7.756 784,011 -0.01(-0.14%)
Oct 12, 2009 7.831 7.877 7.752 7.767 295,747 -0.05(-0.62%)
Oct 09, 2009 7.727 7.816 7.723 7.816 409,970 +0.10(+1.33%)
Oct 08, 2009 7.733 7.776 7.713 7.713 174,132 +0.02(+0.32%)
Oct 07, 2009 7.649 7.693 7.627 7.688 166,556 +0.03(+0.41%)
Oct 06, 2009 7.588 7.680 7.544 7.657 962,394 -0.05(-0.61%)
Oct 05, 2009 7.661 7.708 7.566 7.703 174,177 +0.07(+0.94%)
Oct 02, 2009 7.625 7.652 7.610 7.632 450,617 -0.05(-0.63%)
Oct 01, 2009 7.806 7.806 7.680 7.680 289,894 -0.17(-2.11%)
Sep 30, 2009 7.858 7.867 7.735 7.845 351,195 -0.02(-0.30%)
Sep 29, 2009 7.906 7.909 7.861 7.869 713,409 -0.02(-0.32%)
Sep 28, 2009 7.781 7.934 7.781 7.894 306,080 +0.14(+1.75%)
Sep 25, 2009 7.745 7.781 7.738 7.758 447,303 -0.00(-0.04%)
Sep 24, 2009 7.872 7.872 7.728 7.761 159,652 -0.11(-1.37%)
Sep 23, 2009 7.937 7.973 7.869 7.869 519,514 -0.06(-0.81%)
Sep 22, 2009 7.973 7.973 7.890 7.933 400,188 -0.00(-0.02%)
Sep 21, 2009 7.811 7.958 7.811 7.934 441,931 +0.05(+0.69%)
Sep 18, 2009 7.953 7.986 7.876 7.880 356,733 -0.03(-0.43%)
Sep 17, 2009 7.951 7.951 7.899 7.914 508,161 +0.05(+0.57%)
Sep 16, 2009 7.884 7.920 7.839 7.869 728,492 -0.02(-0.29%)
Sep 15, 2009 7.942 7.942 7.843 7.892 367,028 -0.03(-0.41%)
Sep 14, 2009 7.839 7.926 7.814 7.925 117,229 +0.07(+0.89%)
Sep 11, 2009 7.909 7.909 7.848 7.855 349,182 -0.02(-0.32%)
Sep 10, 2009 7.792 7.886 7.766 7.880 300,862 +0.07(+0.90%)
Sep 09, 2009 7.649 7.835 7.649 7.809 260,971 +0.20(+2.67%)
Sep 08, 2009 7.661 7.691 7.566 7.607 268,221 -0.01(-0.14%)
Sep 04, 2009 7.501 7.634 7.501 7.618 156,677 +0.12(+1.56%)
Sep 03, 2009 7.437 7.505 7.407 7.501 156,434 +0.08(+1.03%)
Sep 02, 2009 7.418 7.446 7.376 7.424 169,209 -0.02(-0.34%)
Sep 01, 2009 7.518 7.635 7.444 7.449 299,586 -0.12(-1.63%)
Aug 31, 2009 7.535 7.572 7.482 7.572 117,671 -0.02(-0.29%)
Aug 28, 2009 7.647 7.685 7.529 7.594 77,050 -0.04(-0.53%)
Aug 27, 2009 7.574 7.652 7.538 7.635 84,691 +0.02(+0.27%)
Aug 26, 2009 7.632 7.696 7.586 7.614 151,120 -0.02(-0.22%)
Aug 25, 2009 7.630 7.683 7.607 7.632 1,614,983 +0.01(+0.12%)
Aug 24, 2009 7.660 7.660 7.604 7.622 280,785 +0.03(+0.35%)
Aug 21, 2009 7.557 7.632 7.552 7.596 263,914 +0.09(+1.21%)
Aug 20, 2009 7.444 7.523 7.409 7.505 251,247 +0.08(+1.03%)
Aug 19, 2009 7.288 7.429 7.288 7.429 306,234 +0.08(+1.10%)
Aug 18, 2009 7.345 7.363 7.289 7.348 131,774 +0.01(+0.19%)
Aug 17, 2009 7.334 7.371 7.313 7.334 231,997 -0.10(-1.36%)
Aug 14, 2009 7.460 7.460 7.370 7.435 265,381 -0.03(-0.44%)
Aug 13, 2009 7.513 7.513 7.386 7.468 1,926,692 -0.00(-0.02%)
Aug 12, 2009 7.380 7.521 7.352 7.469 233,683 +0.07(+0.99%)
Aug 11, 2009 7.430 7.444 7.379 7.396 138,889 -0.05(-0.69%)
Aug 10, 2009 7.368 7.456 7.368 7.448 203,792 +0.06(+0.77%)
Aug 07, 2009 7.404 7.431 7.352 7.391 298,945 +0.08(+1.09%)
Aug 06, 2009 7.413 7.415 7.281 7.311 291,375 -0.06(-0.79%)
Aug 05, 2009 7.401 7.401 7.306 7.370 172,235 -0.02(-0.21%)
Aug 04, 2009 7.320 7.404 7.302 7.385 531,821 +0.05(+0.64%)
Aug 03, 2009 7.287 7.345 7.237 7.338 379,098 +0.09(+1.25%)
Jul 31, 2009 7.209 7.306 7.181 7.248 252,125 +0.05(+0.76%)
Jul 30, 2009 7.277 7.284 7.193 7.193 419,502 -0.03(-0.41%)
Jul 29, 2009 7.176 7.246 7.145 7.223 264,644 +0.03(+0.48%)
Jul 28, 2009 7.095 7.196 7.078 7.189 337,188 +0.07(+1.01%)
Jul 27, 2009 7.136 7.140 7.076 7.117 747,127 +0.02(+0.26%)
Jul 24, 2009 6.962 7.098 6.961 7.098 4,358 +0.12(+1.77%)
Jul 23, 2009 6.705 7.007 6.705 6.975 415,739 +0.20(+2.99%)
Jul 22, 2009 6.775 6.817 6.747 6.772 156,524 -0.05(-0.78%)
Jul 21, 2009 6.797 6.872 6.766 6.825 1,550,202 +0.06(+0.88%)
Jul 20, 2009 6.746 6.780 6.705 6.766 381,118 +0.06(+0.91%)
Jul 17, 2009 6.769 6.775 6.693 6.705 310,657 -0.07(-0.99%)
Jul 16, 2009 6.644 6.789 6.644 6.772 453,585 +0.10(+1.52%)
Jul 15, 2009 6.624 6.683 6.591 6.671 308,753 +0.11(+1.69%)
Jul 14, 2009 6.551 6.565 6.507 6.560 411,720 +0.02(+0.31%)
Jul 13, 2009 6.418 6.550 6.393 6.540 378,355 +0.12(+1.82%)
Jul 10, 2009 6.409 6.467 6.388 6.423 308,586 +0.00(+0.05%)
Jul 09, 2009 6.466 6.466 6.407 6.419 252,837 -0.05(-0.80%)
Jul 08, 2009 6.566 6.574 6.438 6.471 280,003 -0.08(-1.19%)
Jul 07, 2009 6.613 6.646 6.536 6.549 379,034 -0.08(-1.27%)
Jul 06, 2009 6.597 6.678 6.591 6.633 243,202 -0.03(-0.47%)
Jul 02, 2009 6.760 6.760 6.655 6.664 186,023 -0.17(-2.53%)
Jul 01, 2009 6.909 6.914 6.828 6.838 395,284 -0.07(-0.95%)
Jun 30, 2009 7.020 7.020 6.872 6.903 601,737 -0.05(-0.67%)
Jun 29, 2009 6.986 6.990 6.853 6.950 509,020 +0.00(+0.00%)
Jun 26, 2009 6.887 6.972 6.847 6.950 192,908 +0.03(+0.38%)
Jun 25, 2009 6.872 6.955 6.864 6.923 425,040 +0.19(+2.87%)
Jun 24, 2009 6.699 6.766 6.696 6.730 173,126 +0.04(+0.65%)
Jun 23, 2009 6.761 6.761 6.669 6.686 946,247 -0.01(-0.09%)
Jun 22, 2009 6.808 6.831 6.689 6.692 315,881 -0.15(-2.14%)
Jun 19, 2009 6.844 6.919 6.829 6.839 472,828 +0.06(+0.83%)
Jun 18, 2009 6.669 6.808 6.669 6.783 156,222 +0.10(+1.47%)
Jun 17, 2009 6.551 6.730 6.551 6.685 329,336 +0.13(+1.93%)
Jun 16, 2009 6.591 6.669 6.558 6.558 222,997 -0.01(-0.19%)
Jun 15, 2009 6.724 6.724 6.545 6.571 239,106 -0.22(-3.22%)
Jun 12, 2009 6.739 6.811 6.717 6.789 177,870 +0.02(+0.32%)
Jun 11, 2009 6.694 6.839 6.685 6.767 226,811 +0.10(+1.43%)
Jun 10, 2009 6.744 6.756 6.625 6.672 212,382 -0.03(-0.47%)
Jun 09, 2009 6.646 6.721 6.641 6.703 619,448 +0.06(+0.87%)
Jun 08, 2009 6.702 6.702 6.580 6.646 215,542 -0.08(-1.16%)
Jun 05, 2009 6.708 6.750 6.649 6.724 362,400 +0.01(+0.17%)
Jun 04, 2009 6.805 6.805 6.650 6.712 8,818,835 -0.08(-1.23%)
Jun 03, 2009 6.788 6.817 6.733 6.795 3,802,154 -0.05(-0.77%)
Jun 02, 2009 6.629 6.861 6.629 6.848 1,910,596 +0.20(+3.00%)
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.