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

Photronics Inc (NQ: PLAB )

28.64 +0.03 (+0.10%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 4.840 5.110 4.550 5.060 619,941 +0.22(+4.55%)
May 27, 2010 4.890 4.940 4.780 4.840 385,022 +0.11(+2.33%)
May 26, 2010 4.900 5.030 4.710 4.730 258,314 -0.13(-2.67%)
May 25, 2010 4.650 4.880 4.620 4.860 360,970 +0.11(+2.32%)
May 24, 2010 4.780 4.950 4.670 4.750 1,116,169 -0.01(-0.21%)
May 21, 2010 4.560 4.900 4.450 4.760 495,111 +0.04(+0.85%)
May 20, 2010 4.700 4.930 4.610 4.720 583,878 -0.12(-2.48%)
May 19, 2010 5.150 5.235 4.720 4.840 1,841,684 -0.07(-1.43%)
May 18, 2010 5.300 5.300 4.820 4.910 391,096 -0.30(-5.76%)
May 17, 2010 5.140 5.240 4.960 5.210 313,566 +0.13(+2.56%)
May 14, 2010 5.000 5.100 4.850 5.080 359,826 +0.01(+0.20%)
May 13, 2010 5.250 5.290 5.010 5.070 275,894 -0.21(-3.98%)
May 12, 2010 5.120 5.280 5.080 5.280 420,653 +0.20(+3.94%)
May 11, 2010 5.000 5.110 4.660 5.080 333,483 +0.18(+3.67%)
May 10, 2010 4.750 4.960 4.650 4.900 572,047 +0.34(+7.46%)
May 07, 2010 4.760 4.790 4.350 4.560 382,001 -0.20(-4.20%)
May 06, 2010 4.970 5.170 4.440 4.760 597,399 -0.23(-4.61%)
May 05, 2010 5.120 5.260 4.990 4.990 417,859 -0.24(-4.59%)
May 04, 2010 5.490 5.570 5.230 5.230 548,317 -0.37(-6.61%)
May 03, 2010 5.480 5.640 5.350 5.600 308,131 +0.15(+2.75%)
Apr 30, 2010 5.680 5.680 5.450 5.450 417,279 -0.22(-3.88%)
Apr 29, 2010 5.760 5.770 5.570 5.670 315,972 -0.04(-0.70%)
Apr 28, 2010 5.580 5.720 5.340 5.710 4,743,118 +0.17(+3.07%)
Apr 27, 2010 5.500 5.660 5.400 5.540 1,186,692 -0.01(-0.18%)
Apr 26, 2010 5.710 5.770 5.540 5.550 220,579 -0.15(-2.63%)
Apr 23, 2010 5.710 5.740 5.570 5.700 183,017 +0.01(+0.18%)
Apr 22, 2010 5.450 5.700 5.410 5.690 361,685 +0.11(+1.97%)
Apr 21, 2010 5.640 5.670 5.470 5.580 215,839 -0.02(-0.36%)
Apr 20, 2010 5.490 5.600 5.330 5.600 270,310 +0.16(+2.94%)
Apr 19, 2010 5.550 5.660 5.360 5.440 594,504 -0.13(-2.33%)
Apr 16, 2010 5.830 5.920 5.530 5.570 508,425 -0.31(-5.27%)
Apr 15, 2010 5.880 5.930 5.770 5.880 706,714 -0.04(-0.68%)
Apr 14, 2010 5.500 5.980 5.500 5.920 699,767 +0.48(+8.82%)
Apr 13, 2010 5.360 5.460 5.340 5.440 287,776 +0.08(+1.49%)
Apr 12, 2010 5.460 5.490 5.340 5.360 858,343 -0.08(-1.47%)
Apr 09, 2010 5.430 5.570 5.340 5.440 338,085 +0.00(+0.00%)
Apr 08, 2010 5.380 5.490 5.260 5.440 762,669 +0.01(+0.18%)
Apr 07, 2010 5.260 5.450 5.210 5.430 418,738 +0.18(+3.43%)
Apr 06, 2010 5.170 5.280 5.165 5.250 310,420 +0.01(+0.19%)
Apr 05, 2010 5.040 5.280 5.020 5.240 230,554 +0.22(+4.38%)
Apr 01, 2010 5.130 5.020 5.020 5.020 495,500 -0.08(-1.57%)
Mar 31, 2010 5.070 5.280 5.020 5.100 409,408 +0.00(+0.00%)
Mar 30, 2010 5.300 5.310 5.020 5.100 517,044 -0.20(-3.77%)
Mar 29, 2010 5.120 5.310 5.120 5.300 316,338 +0.20(+3.92%)
Mar 26, 2010 5.200 5.300 5.050 5.100 2,166,689 -0.10(-1.92%)
Mar 25, 2010 5.310 5.320 5.100 5.200 432,384 -0.09(-1.70%)
Mar 24, 2010 5.230 5.330 5.080 5.290 572,931 +0.01(+0.19%)
Mar 23, 2010 4.960 5.360 4.960 5.280 1,185,095 +0.36(+7.32%)
Mar 22, 2010 4.530 4.930 4.470 4.920 469,482 +0.34(+7.42%)
Mar 19, 2010 5.130 5.130 4.580 4.580 911,653 -0.51(-10.02%)
Mar 18, 2010 5.050 5.150 4.900 5.090 261,587 +0.06(+1.19%)
Mar 17, 2010 4.890 5.190 4.825 5.030 801,489 +0.13(+2.65%)
Mar 16, 2010 4.660 4.900 4.610 4.900 596,000 +0.25(+5.38%)
Mar 15, 2010 4.630 4.820 4.590 4.650 317,191 -0.06(-1.27%)
Mar 12, 2010 4.850 4.850 4.690 4.710 256,575 -0.12(-2.48%)
Mar 11, 2010 4.800 4.900 4.750 4.830 200,083 -0.03(-0.62%)
Mar 10, 2010 4.800 4.900 4.690 4.860 414,927 +0.05(+1.04%)
Mar 09, 2010 4.790 4.840 4.650 4.810 244,348 +0.01(+0.21%)
Mar 08, 2010 4.780 4.800 4.660 4.800 219,178 +0.03(+0.63%)
Mar 05, 2010 4.750 4.830 4.660 4.770 256,566 +0.02(+0.42%)
Mar 04, 2010 4.700 4.750 4.630 4.750 322,863 +0.07(+1.50%)
Mar 03, 2010 4.540 4.750 4.530 4.680 330,744 +0.17(+3.77%)
Mar 02, 2010 4.600 4.650 4.450 4.510 343,055 -0.09(-1.96%)
Mar 01, 2010 4.460 4.600 4.440 4.600 349,202 +0.20(+4.55%)
Feb 26, 2010 4.550 4.550 4.310 4.400 303,914 -0.16(-3.51%)
Feb 25, 2010 4.400 4.560 4.260 4.560 271,841 +0.04(+0.88%)
Feb 24, 2010 4.460 4.620 4.420 4.520 341,094 +0.10(+2.26%)
Feb 23, 2010 4.500 4.570 4.400 4.420 469,526 -0.06(-1.34%)
Feb 22, 2010 4.590 4.660 4.460 4.480 406,352 -0.03(-0.67%)
Feb 19, 2010 4.390 4.540 4.305 4.510 563,851 +0.11(+2.50%)
Feb 18, 2010 4.160 4.410 4.145 4.400 604,553 +0.22(+5.26%)
Feb 17, 2010 4.500 4.500 3.975 4.180 931,377 -0.23(-5.11%)
Feb 16, 2010 4.130 4.470 4.030 4.405 1,106,482 +0.32(+7.70%)
Feb 12, 2010 3.910 4.090 4.090 4.090 399,800 +0.10(+2.51%)
Feb 11, 2010 3.790 3.990 3.700 3.990 386,593 +0.17(+4.45%)
Feb 10, 2010 3.780 3.860 3.640 3.820 252,626 -0.01(-0.26%)
Feb 09, 2010 3.700 3.845 3.600 3.830 414,847 +0.19(+5.22%)
Feb 08, 2010 3.630 3.750 3.580 3.640 407,211 +0.01(+0.28%)
Feb 05, 2010 3.790 3.790 3.520 3.630 630,127 -0.16(-4.22%)
Feb 04, 2010 3.860 3.890 3.720 3.790 502,975 -0.11(-2.82%)
Feb 03, 2010 3.950 4.020 3.860 3.900 338,063 -0.09(-2.26%)
Feb 02, 2010 3.960 4.030 3.900 3.990 417,185 +0.05(+1.27%)
Feb 01, 2010 3.870 4.000 3.840 3.940 302,379 +0.09(+2.34%)
Jan 29, 2010 3.930 4.040 3.790 3.850 710,930 -0.05(-1.28%)
Jan 28, 2010 4.030 4.100 3.890 3.900 407,757 -0.10(-2.50%)
Jan 27, 2010 3.920 4.050 3.830 4.000 372,708 +0.06(+1.52%)
Jan 26, 2010 3.890 3.970 3.820 3.940 389,495 +0.02(+0.51%)
Jan 25, 2010 3.990 4.020 3.860 3.920 428,585 -0.03(-0.76%)
Jan 22, 2010 4.030 4.230 3.930 3.950 599,650 -0.01(-0.25%)
Jan 21, 2010 4.100 4.200 3.960 3.960 339,558 -0.14(-3.41%)
Jan 20, 2010 4.240 4.240 4.070 4.100 491,067 -0.19(-4.43%)
Jan 19, 2010 4.290 4.330 4.210 4.290 414,935 +0.00(+0.00%)
Jan 15, 2010 4.460 4.290 4.290 4.290 473,100 -0.15(-3.38%)
Jan 14, 2010 4.430 4.510 4.380 4.440 301,463 +0.02(+0.45%)
Jan 13, 2010 4.310 4.465 4.250 4.420 528,088 +0.12(+2.79%)
Jan 12, 2010 4.370 4.430 4.280 4.300 336,641 -0.14(-3.15%)
Jan 11, 2010 4.590 4.590 4.360 4.440 335,618 +0.10(+2.30%)
Jan 08, 2010 4.160 4.350 4.150 4.340 253,948 +0.18(+4.33%)
Jan 07, 2010 4.270 4.300 4.150 4.160 472,468 -0.13(-3.03%)
Jan 06, 2010 4.390 4.490 4.260 4.290 513,944 -0.10(-2.28%)
Jan 05, 2010 4.620 4.620 4.370 4.390 2,207,696 -0.23(-4.98%)
Jan 04, 2010 4.560 4.650 4.480 4.620 404,763 +0.17(+3.82%)
Dec 31, 2009 4.580 4.450 4.450 4.450 146,400 -0.11(-2.41%)
Dec 30, 2009 4.490 4.570 4.410 4.560 210,397 +0.02(+0.44%)
Dec 29, 2009 4.580 4.600 4.270 4.540 164,789 -0.01(-0.22%)
Dec 28, 2009 4.700 4.800 4.490 4.550 662,712 -0.15(-3.19%)
Dec 24, 2009 4.680 4.750 4.640 4.700 264,848 +0.04(+0.86%)
Dec 23, 2009 4.580 4.690 4.460 4.660 411,657 +0.10(+2.19%)
Dec 22, 2009 4.420 4.580 4.410 4.560 481,983 +0.14(+3.17%)
Dec 21, 2009 4.430 4.450 4.290 4.420 543,611 +0.05(+1.14%)
Dec 18, 2009 4.330 4.460 4.280 4.370 872,591 +0.10(+2.34%)
Dec 17, 2009 4.400 4.400 4.250 4.270 383,830 -0.16(-3.61%)
Dec 16, 2009 4.550 4.570 4.370 4.430 1,024,945 -0.06(-1.34%)
Dec 15, 2009 4.550 4.600 4.480 4.490 1,095,357 -0.02(-0.44%)
Dec 14, 2009 4.520 4.570 4.410 4.510 1,851,191 +0.08(+1.81%)
Dec 11, 2009 4.630 4.630 4.330 4.430 257,727 -0.15(-3.28%)
Dec 10, 2009 4.650 4.700 4.510 4.580 615,072 -0.07(-1.51%)
Dec 09, 2009 4.160 4.660 4.000 4.650 1,389,847 -0.26(-5.30%)
Dec 08, 2009 4.960 5.020 4.751 4.910 915,222 -0.09(-1.80%)
Dec 07, 2009 5.000 5.140 4.940 5.000 654,757 +0.03(+0.60%)
Dec 04, 2009 4.530 4.970 4.450 4.970 1,174,863 +0.57(+12.95%)
Dec 03, 2009 4.410 4.580 4.380 4.400 960,359 -0.02(-0.45%)
Dec 02, 2009 4.360 4.530 4.300 4.420 718,155 +0.04(+0.91%)
Dec 01, 2009 4.080 4.460 4.080 4.380 852,094 +0.34(+8.42%)
Nov 30, 2009 3.920 4.040 3.730 4.040 870,155 +0.10(+2.54%)
Nov 27, 2009 3.790 3.980 3.760 3.940 281,990 -0.04(-1.01%)
Nov 25, 2009 4.040 4.040 3.920 3.980 211,244 -0.02(-0.50%)
Nov 24, 2009 4.100 4.120 3.940 4.000 297,141 -0.08(-1.96%)
Nov 23, 2009 4.170 4.170 3.970 4.080 412,201 +0.13(+3.29%)
Nov 20, 2009 4.050 4.150 3.870 3.950 420,787 -0.13(-3.19%)
Nov 19, 2009 4.140 4.200 4.000 4.080 525,099 -0.12(-2.86%)
Nov 18, 2009 4.400 4.400 4.170 4.200 491,745 -0.18(-4.11%)
Nov 17, 2009 4.370 4.500 4.130 4.380 487,298 +0.01(+0.23%)
Nov 16, 2009 4.140 4.380 4.140 4.370 455,874 +0.22(+5.30%)
Nov 13, 2009 4.130 4.230 4.030 4.150 314,401 +0.03(+0.73%)
Nov 12, 2009 4.350 4.490 4.120 4.120 369,939 -0.25(-5.72%)
Nov 11, 2009 4.360 4.490 4.210 4.370 406,029 +0.08(+1.86%)
Nov 10, 2009 4.670 4.710 4.270 4.290 642,659 -0.40(-8.53%)
Nov 09, 2009 4.510 4.690 4.430 4.690 572,577 +0.31(+7.08%)
Nov 06, 2009 4.270 4.460 4.102 4.380 189,829 +0.03(+0.69%)
Nov 05, 2009 4.080 4.350 3.970 4.350 816,363 +0.33(+8.21%)
Nov 04, 2009 4.260 4.350 4.010 4.020 369,754 -0.22(-5.19%)
Nov 03, 2009 4.290 4.290 4.130 4.240 503,948 -0.11(-2.53%)
Nov 02, 2009 4.210 4.430 4.170 4.350 934,322 +0.17(+4.07%)
Oct 30, 2009 4.290 4.340 4.100 4.180 841,026 -0.17(-3.91%)
Oct 29, 2009 4.240 4.430 4.220 4.350 524,468 +0.20(+4.82%)
Oct 28, 2009 4.590 4.630 4.000 4.150 740,797 -0.44(-9.59%)
Oct 27, 2009 4.670 4.770 4.550 4.590 615,301 -0.07(-1.50%)
Oct 26, 2009 4.610 4.780 4.545 4.660 674,543 +0.05(+1.08%)
Oct 23, 2009 4.680 5.000 4.560 4.610 370,830 -0.21(-4.36%)
Oct 22, 2009 4.730 4.901 4.530 4.820 512,416 +0.09(+1.90%)
Oct 21, 2009 4.890 5.060 4.700 4.730 596,731 -0.13(-2.67%)
Oct 20, 2009 4.870 5.130 4.850 4.860 472,724 -0.18(-3.57%)
Oct 19, 2009 5.080 5.250 5.030 5.040 1,086,202 +0.00(+0.00%)
Oct 16, 2009 5.070 5.250 5.030 5.040 698,977 -0.09(-1.75%)
Oct 15, 2009 5.410 5.410 5.040 5.130 769,868 -0.36(-6.56%)
Oct 14, 2009 5.280 5.490 5.140 5.490 1,016,800 +0.29(+5.58%)
Oct 13, 2009 5.200 5.230 5.100 5.200 617,893 -0.04(-0.76%)
Oct 12, 2009 5.120 5.250 4.950 5.240 893,993 +0.29(+5.86%)
Oct 09, 2009 4.910 5.030 4.860 4.950 467,771 +0.02(+0.41%)
Oct 08, 2009 4.900 4.970 4.830 4.930 662,442 +0.07(+1.44%)
Oct 07, 2009 4.850 4.980 4.780 4.860 379,910 -0.04(-0.82%)
Oct 06, 2009 4.820 4.970 4.770 4.900 1,399,487 +0.14(+2.94%)
Oct 05, 2009 4.370 4.760 4.370 4.760 1,233,271 +0.41(+9.43%)
Oct 02, 2009 4.350 4.570 4.310 4.350 647,292 -0.08(-1.81%)
Oct 01, 2009 4.720 4.840 4.410 4.430 809,384 -0.31(-6.54%)
Sep 30, 2009 4.870 4.950 4.590 4.740 2,037,619 -0.16(-3.27%)
Sep 29, 2009 4.900 4.990 4.840 4.900 1,552,452 -0.01(-0.20%)
Sep 28, 2009 4.830 5.000 4.830 4.910 1,489,011 +0.05(+1.03%)
Sep 25, 2009 4.770 4.950 4.650 4.860 600,872 +0.11(+2.32%)
Sep 24, 2009 4.870 4.910 4.540 4.750 801,326 -0.08(-1.66%)
Sep 23, 2009 4.950 4.990 4.830 4.830 818,101 -0.11(-2.23%)
Sep 22, 2009 4.960 4.970 4.910 4.940 556,368 -0.02(-0.40%)
Sep 21, 2009 4.710 4.960 4.700 4.960 1,235,221 +0.20(+4.20%)
Sep 18, 2009 4.630 4.810 4.590 4.760 1,001,379 +0.12(+2.59%)
Sep 17, 2009 4.790 4.800 4.590 4.640 662,706 -0.14(-2.93%)
Sep 16, 2009 4.580 4.830 4.570 4.780 2,235,673 +0.20(+4.37%)
Sep 15, 2009 4.490 4.650 4.420 4.580 1,703,287 +0.09(+2.00%)
Sep 14, 2009 4.350 4.570 4.250 4.490 2,121,001 +0.12(+2.75%)
Sep 11, 2009 4.300 4.480 4.240 4.370 6,355,487 +0.20(+4.80%)
Sep 10, 2009 4.270 4.310 4.010 4.170 6,303,679 -0.70(-14.37%)
Sep 09, 2009 4.700 4.900 4.670 4.870 324,483 +0.09(+1.88%)
Sep 08, 2009 4.780 4.835 4.710 4.780 209,291 +0.07(+1.49%)
Sep 04, 2009 4.700 4.790 4.580 4.710 152,021 +0.02(+0.43%)
Sep 03, 2009 4.550 4.690 4.520 4.690 206,733 +0.15(+3.30%)
Sep 02, 2009 4.460 4.640 4.400 4.540 236,205 +0.08(+1.79%)
Sep 01, 2009 4.510 4.780 4.410 4.460 228,074 -0.10(-2.19%)
Aug 31, 2009 4.560 4.680 4.400 4.560 225,262 -0.06(-1.30%)
Aug 28, 2009 4.730 4.800 4.470 4.620 336,320 -0.07(-1.49%)
Aug 27, 2009 4.750 4.800 4.580 4.690 136,524 -0.07(-1.47%)
Aug 26, 2009 4.730 4.840 4.700 4.760 270,240 +0.04(+0.85%)
Aug 25, 2009 4.720 4.830 4.700 4.720 243,882 +0.05(+1.07%)
Aug 24, 2009 4.670 4.750 4.580 4.670 233,227 -0.01(-0.21%)
Aug 21, 2009 4.820 4.880 4.580 4.680 462,796 -0.01(-0.21%)
Aug 20, 2009 4.470 4.870 4.420 4.690 269,649 +0.01(+0.21%)
Aug 19, 2009 4.850 5.030 4.360 4.680 591,391 -0.43(-8.41%)
Aug 18, 2009 4.630 5.110 4.530 5.110 336,536 +0.49(+10.61%)
Aug 17, 2009 4.600 4.700 4.530 4.620 186,798 -0.16(-3.35%)
Aug 14, 2009 5.010 5.030 4.630 4.780 224,959 -0.25(-4.97%)
Aug 13, 2009 5.140 5.140 4.830 5.030 118,897 +0.06(+1.21%)
Aug 12, 2009 4.990 5.140 4.640 4.970 216,789 -0.05(-1.00%)
Aug 11, 2009 5.140 5.280 4.880 5.020 153,681 -0.19(-3.65%)
Aug 10, 2009 5.130 5.350 5.090 5.210 185,660 +0.05(+0.97%)
Aug 07, 2009 5.120 5.200 4.980 5.160 289,590 +0.16(+3.20%)
Aug 06, 2009 5.060 5.100 4.850 5.000 205,882 -0.01(-0.20%)
Aug 05, 2009 5.060 5.150 4.800 5.010 288,395 -0.06(-1.18%)
Aug 04, 2009 5.030 5.200 5.030 5.070 164,941 -0.03(-0.59%)
Aug 03, 2009 5.180 5.180 4.980 5.100 182,788 -0.01(-0.20%)
Jul 31, 2009 5.030 5.150 5.000 5.110 211,348 +0.03(+0.59%)
Jul 30, 2009 5.220 5.240 4.970 5.080 204,594 -0.03(-0.59%)
Jul 29, 2009 4.930 5.150 4.870 5.110 249,254 +0.11(+2.20%)
Jul 28, 2009 4.950 5.030 4.700 5.000 167,654 +0.01(+0.20%)
Jul 27, 2009 5.090 5.140 4.900 4.990 220,816 +0.08(+1.63%)
Jul 24, 2009 4.850 4.970 4.700 4.910 162,182 -0.01(-0.20%)
Jul 23, 2009 4.620 5.050 4.540 4.920 352,760 +0.23(+4.90%)
Jul 22, 2009 4.650 5.130 4.370 4.690 468,535 -0.02(-0.42%)
Jul 21, 2009 5.250 5.250 4.520 4.710 460,895 -0.49(-9.42%)
Jul 20, 2009 5.200 5.340 5.050 5.200 309,100 +0.02(+0.39%)
Jul 17, 2009 5.220 5.370 4.963 5.180 397,812 -0.02(-0.38%)
Jul 16, 2009 5.070 5.460 5.050 5.200 629,838 +0.11(+2.16%)
Jul 15, 2009 5.010 5.420 4.998 5.090 478,685 +0.16(+3.25%)
Jul 14, 2009 4.540 4.940 4.410 4.930 294,783 +0.40(+8.83%)
Jul 13, 2009 4.440 4.540 4.140 4.530 357,444 +0.12(+2.72%)
Jul 10, 2009 4.140 4.410 4.010 4.410 195,189 +0.24(+5.76%)
Jul 09, 2009 4.340 4.499 4.140 4.170 268,360 -0.12(-2.80%)
Jul 08, 2009 4.300 4.630 4.210 4.290 438,541 +0.20(+4.89%)
Jul 07, 2009 4.070 4.330 4.030 4.090 427,003 +0.03(+0.74%)
Jul 06, 2009 3.970 4.120 3.900 4.060 288,107 +0.05(+1.25%)
Jul 02, 2009 4.080 4.140 3.910 4.010 283,064 -0.18(-4.30%)
Jul 01, 2009 4.070 4.260 4.070 4.190 265,972 +0.14(+3.46%)
Jun 30, 2009 4.010 4.170 3.920 4.050 272,361 +0.02(+0.50%)
Jun 29, 2009 4.120 4.250 4.020 4.030 399,136 -0.04(-0.98%)
Jun 26, 2009 3.990 4.250 3.840 4.070 1,080,549 +0.03(+0.74%)
Jun 25, 2009 3.680 4.040 3.550 4.040 266,150 +0.36(+9.78%)
Jun 24, 2009 3.660 3.850 3.530 3.680 170,238 +0.08(+2.22%)
Jun 23, 2009 3.730 3.790 3.420 3.600 193,784 -0.10(-2.70%)
Jun 22, 2009 3.980 3.980 3.700 3.700 250,315 -0.30(-7.50%)
Jun 19, 2009 3.900 4.080 3.820 4.000 709,665 +0.17(+4.44%)
Jun 18, 2009 3.890 3.920 3.710 3.830 301,184 -0.09(-2.30%)
Jun 17, 2009 3.690 3.960 3.580 3.920 318,266 +0.23(+6.23%)
Jun 16, 2009 3.840 3.900 3.690 3.690 178,503 -0.10(-2.64%)
Jun 15, 2009 3.730 3.870 3.640 3.790 263,201 -0.10(-2.57%)
Jun 12, 2009 3.880 3.960 3.760 3.890 324,511 -0.05(-1.27%)
Jun 11, 2009 3.940 4.020 3.810 3.940 202,321 +0.02(+0.51%)
Jun 10, 2009 4.040 4.070 3.610 3.920 465,267 -0.10(-2.49%)
Jun 09, 2009 3.970 4.050 3.860 4.020 263,605 +0.14(+3.61%)
Jun 08, 2009 3.950 4.000 3.800 3.880 272,906 -0.05(-1.27%)
Jun 05, 2009 3.910 3.960 3.590 3.930 355,207 +0.06(+1.55%)
Jun 04, 2009 3.740 3.920 3.670 3.870 378,519 +0.20(+5.45%)
Jun 03, 2009 3.690 3.720 3.430 3.670 277,944 -0.05(-1.34%)
Jun 02, 2009 3.700 3.770 3.520 3.720 390,701 +0.03(+0.81%)
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.