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

New York Community Bancorp (NY: NYCB )

3.120 -0.060 (-1.89%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
Jun 30, 2010 6.514 6.616 6.484 6.493 620 -0.01(-0.20%)
Jun 29, 2010 6.505 6.616 6.484 6.505 5,945 -0.12(-1.86%)
Jun 25, 2010 6.629 6.735 6.599 6.629 11,011,208 -0.02(-0.32%)
Jun 24, 2010 6.705 6.794 6.616 6.650 8,749,686 -0.07(-1.08%)
Jun 23, 2010 6.769 6.782 6.671 6.722 7,103,489 -0.05(-0.69%)
Jun 22, 2010 6.863 6.888 6.752 6.769 587 -0.07(-1.00%)
Jun 21, 2010 6.909 6.931 6.807 6.837 4,795,096 -0.03(-0.37%)
Jun 18, 2010 6.863 6.909 6.837 6.863 10,560,787 -0.03(-0.37%)
Jun 17, 2010 6.863 6.931 6.837 6.888 9,764,431 +0.06(+0.81%)
Jun 16, 2010 6.790 6.871 6.748 6.833 8,223,553 -0.01(-0.19%)
Jun 15, 2010 6.790 6.858 6.743 6.846 8,300,747 +0.12(+1.77%)
Jun 14, 2010 6.858 6.888 6.722 6.726 7,510,983 -0.09(-1.37%)
Jun 11, 2010 6.769 6.846 6.748 6.820 7,239,500 -0.00(-0.06%)
Jun 10, 2010 6.748 6.824 6.671 6.824 6,390,097 +0.19(+2.82%)
Jun 09, 2010 6.748 6.777 6.616 6.637 6,068,069 -0.06(-0.83%)
Jun 08, 2010 6.620 6.705 6.522 6.692 6,693,171 +0.07(+1.03%)
Jun 07, 2010 6.641 6.714 6.590 6.624 6,881,248 +0.01(+0.19%)
Jun 04, 2010 6.612 6.731 6.582 6.612 10,460,380 -0.16(-2.32%)
Jun 03, 2010 6.935 6.960 6.680 6.769 9,039,611 -0.13(-1.91%)
Jun 02, 2010 6.701 6.901 6.675 6.901 102,373 +0.25(+3.71%)
Jun 01, 2010 6.777 6.799 6.654 6.654 1,048 -0.17(-2.49%)
May 28, 2010 6.824 6.926 6.803 6.824 10,976,290 -0.05(-0.68%)
May 27, 2010 6.773 6.884 6.705 6.871 9,243,046 +0.22(+3.32%)
May 26, 2010 6.603 6.748 6.603 6.650 470 +0.09(+1.30%)
May 25, 2010 6.446 6.582 6.374 6.565 12,794,207 -0.03(-0.39%)
May 24, 2010 6.782 6.803 6.578 6.590 12,829,789 +0.05(+0.71%)
May 21, 2010 6.454 6.590 6.335 6.544 13,144,288 +0.03(+0.52%)
May 20, 2010 6.687 6.697 6.505 6.510 19,096,164 -0.38(-5.55%)
May 19, 2010 6.760 6.931 6.705 6.892 14,394,395 +0.10(+1.44%)
May 18, 2010 6.939 6.965 6.765 6.794 235 -0.04(-0.62%)
May 17, 2010 6.841 6.863 6.709 6.837 10,943,295 +0.04(+0.56%)
May 14, 2010 6.799 6.905 6.756 6.799 10,694,247 -0.13(-1.90%)
May 13, 2010 6.922 7.041 6.901 6.931 9,427,339 +0.01(+0.18%)
May 12, 2010 6.846 6.935 6.790 6.918 10,624,011 +0.10(+1.50%)
May 11, 2010 6.782 6.880 6.769 6.816 10,609,507 -0.04(-0.62%)
May 10, 2010 6.778 6.858 6.743 6.858 14,695,677 +0.35(+5.36%)
May 07, 2010 6.527 6.617 6.369 6.510 19,505,582 +0.03(+0.53%)
May 06, 2010 6.454 6.811 6.123 6.476 4,468 -0.28(-4.15%)
May 05, 2010 6.773 6.879 6.726 6.756 10,722,912 -0.03(-0.50%)
May 04, 2010 6.977 7.037 6.765 6.790 376 -0.27(-3.85%)
May 03, 2010 7.007 7.067 6.922 7.062 7,360,438 +0.17(+2.40%)
Apr 30, 2010 6.943 7.014 6.892 6.897 10,522,480 -0.03(-0.36%)
Apr 29, 2010 6.980 7.031 6.913 6.922 9,634,525 +0.01(+0.12%)
Apr 28, 2010 6.913 7.035 6.880 6.913 11,844,763 +0.06(+0.92%)
Apr 27, 2010 6.804 6.884 6.553 6.850 4,059 +0.03(+0.43%)
Apr 26, 2010 6.964 6.997 6.796 6.821 11,536,958 -0.10(-1.51%)
Apr 23, 2010 7.118 7.148 6.901 6.926 20,752,864 -0.25(-3.44%)
Apr 22, 2010 7.332 7.332 7.093 7.173 18,403,112 -0.08(-1.10%)
Apr 21, 2010 7.453 7.508 7.223 7.252 15,117,326 -0.26(-3.40%)
Apr 20, 2010 7.399 7.516 7.353 7.508 7,357,788 +0.15(+2.05%)
Apr 19, 2010 7.299 7.374 7.215 7.357 8,973,277 +0.00(+0.06%)
Apr 16, 2010 7.525 7.537 7.319 7.353 12,598,304 -0.18(-2.44%)
Apr 15, 2010 7.546 7.621 7.504 7.537 7,370,469 +0.00(+0.00%)
Apr 14, 2010 7.462 7.571 7.437 7.537 7,986,786 +0.19(+2.56%)
Apr 13, 2010 7.370 7.399 7.292 7.349 5,761,612 -0.05(-0.62%)
Apr 12, 2010 7.307 7.453 7.265 7.395 9,258,244 +0.10(+1.32%)
Apr 09, 2010 7.282 7.299 7.202 7.299 7,781,275 +0.04(+0.52%)
Apr 08, 2010 7.077 7.282 7.072 7.261 8,249,041 +0.17(+2.36%)
Apr 07, 2010 7.077 7.190 7.043 7.093 8,599,946 -0.00(-0.06%)
Apr 06, 2010 7.039 7.131 7.014 7.098 9,337,531 +0.03(+0.47%)
Apr 05, 2010 7.010 7.072 6.981 7.064 7,016,150 +0.10(+1.38%)
Apr 01, 2010 6.976 6.968 6.968 6.968 8,922,161 +0.04(+0.60%)
Mar 31, 2010 6.959 7.005 6.905 6.926 7,162,823 -0.04(-0.60%)
Mar 30, 2010 6.972 6.997 6.947 6.968 8,386,220 -0.01(-0.18%)
Mar 29, 2010 6.976 7.018 6.890 6.980 9,570,171 +0.13(+1.96%)
Mar 26, 2010 6.821 6.901 6.788 6.846 8,125,726 +0.05(+0.80%)
Mar 25, 2010 6.905 6.943 6.786 6.792 12,465,558 -0.07(-1.04%)
Mar 24, 2010 6.930 7.026 6.855 6.863 9,298,752 -0.09(-1.27%)
Mar 23, 2010 6.922 6.955 6.838 6.951 10,478,154 +0.04(+0.61%)
Mar 22, 2010 6.804 6.949 6.750 6.909 8,735,436 +0.05(+0.79%)
Mar 19, 2010 7.051 7.102 6.834 6.855 19,732,810 -0.17(-2.39%)
Mar 18, 2010 7.144 7.303 7.012 7.022 12,206,211 -0.13(-1.81%)
Mar 17, 2010 7.068 7.215 7.060 7.152 11,533,168 +0.10(+1.43%)
Mar 16, 2010 6.972 7.056 6.964 7.051 8,520,974 +0.07(+0.96%)
Mar 15, 2010 6.868 6.993 6.867 6.984 8,668,722 +0.15(+2.14%)
Mar 12, 2010 6.972 7.014 6.800 6.838 13,450,289 -0.13(-1.80%)
Mar 11, 2010 6.842 6.968 6.796 6.964 9,449,060 +0.12(+1.77%)
Mar 10, 2010 6.708 6.863 6.704 6.842 10,319,219 +0.15(+2.19%)
Mar 09, 2010 6.578 6.700 6.562 6.696 8,221,200 +0.08(+1.20%)
Mar 08, 2010 6.536 6.616 6.532 6.616 5,822,300 +0.08(+1.28%)
Mar 05, 2010 6.490 6.545 6.465 6.532 7,829,958 +0.07(+1.10%)
Mar 04, 2010 6.490 6.549 6.457 6.461 6,809,992 -0.01(-0.13%)
Mar 03, 2010 6.595 6.599 6.453 6.469 8,945,591 -0.12(-1.78%)
Mar 02, 2010 6.574 6.612 6.453 6.587 9,917,113 +0.04(+0.64%)
Mar 01, 2010 6.503 6.564 6.478 6.545 7,014,872 +0.06(+0.90%)
Feb 26, 2010 6.515 6.536 6.434 6.486 9,913,130 -0.02(-0.26%)
Feb 25, 2010 6.448 6.549 6.444 6.503 8,812,645 -0.02(-0.27%)
Feb 24, 2010 6.520 6.562 6.469 6.521 11,569,793 +0.01(+0.21%)
Feb 23, 2010 6.591 6.620 6.499 6.507 10,567,989 -0.11(-1.71%)
Feb 22, 2010 6.574 6.633 6.545 6.620 7,372,193 +0.08(+1.22%)
Feb 19, 2010 6.570 6.580 6.507 6.541 7,876,625 -0.03(-0.51%)
Feb 18, 2010 6.553 6.599 6.528 6.574 7,387,523 +0.01(+0.19%)
Feb 17, 2010 6.683 6.691 6.557 6.562 9,992,386 -0.09(-1.32%)
Feb 16, 2010 6.582 6.649 6.532 6.649 9,462,740 +0.12(+1.79%)
Feb 12, 2010 6.436 6.532 6.532 6.532 17,567,056 +0.08(+1.23%)
Feb 11, 2010 6.285 6.465 6.247 6.453 13,351,340 +0.16(+2.60%)
Feb 10, 2010 6.319 6.319 6.227 6.289 11,861,784 -0.03(-0.46%)
Feb 09, 2010 6.356 6.369 6.233 6.319 10,407,608 +0.08(+1.28%)
Feb 08, 2010 6.314 6.365 6.227 6.239 13,261,698 -0.05(-0.86%)
Feb 05, 2010 6.122 6.306 6.089 6.294 13,628,598 +0.21(+3.44%)
Feb 04, 2010 6.168 6.218 6.076 6.084 13,195,396 -0.13(-2.02%)
Feb 03, 2010 6.335 6.344 6.180 6.210 11,525,015 -0.11(-1.79%)
Feb 02, 2010 6.257 6.335 6.199 6.323 12,712,511 +0.13(+2.10%)
Feb 01, 2010 6.220 6.282 6.162 6.193 11,364,078 +0.00(+0.03%)
Jan 29, 2010 6.154 6.228 6.142 6.191 13,700,638 +0.05(+0.87%)
Jan 28, 2010 6.175 6.216 6.059 6.138 13,599,376 -0.01(-0.20%)
Jan 27, 2010 6.179 6.257 6.039 6.150 18,485,332 -0.02(-0.40%)
Jan 26, 2010 6.051 6.257 6.043 6.175 16,932,248 +0.13(+2.11%)
Jan 25, 2010 6.175 6.179 6.022 6.047 11,205,374 -0.09(-1.41%)
Jan 22, 2010 6.195 6.286 6.105 6.133 21,038,620 -0.07(-1.06%)
Jan 21, 2010 6.047 6.302 6.018 6.199 29,984,966 +0.15(+2.45%)
Jan 20, 2010 5.997 6.059 5.919 6.051 9,652,859 +0.01(+0.14%)
Jan 19, 2010 6.026 6.051 5.973 6.043 6,613,016 +0.04(+0.62%)
Jan 15, 2010 6.076 6.006 6.006 6.006 8,129,147 -0.11(-1.75%)
Jan 14, 2010 6.051 6.142 6.047 6.113 8,296,576 +0.06(+0.95%)
Jan 13, 2010 5.989 6.096 5.989 6.055 8,235,083 +0.07(+1.24%)
Jan 12, 2010 5.911 6.076 5.870 5.981 15,592,252 -0.14(-2.22%)
Jan 11, 2010 6.199 6.216 6.055 6.117 8,707,935 -0.02(-0.40%)
Jan 08, 2010 6.088 6.154 6.067 6.142 9,629,839 +0.02(+0.34%)
Jan 07, 2010 5.952 6.170 5.932 6.121 13,001,033 +0.16(+2.70%)
Jan 06, 2010 5.944 5.973 5.890 5.960 9,862,568 +0.00(+0.07%)
Jan 05, 2010 5.960 5.973 5.870 5.956 13,751,658 +0.02(+0.28%)
Jan 04, 2010 6.010 6.022 5.866 5.940 17,536,906 -0.04(-0.62%)
Dec 31, 2009 6.030 5.977 5.977 5.977 6,595,570 +0.00(+0.00%)
Dec 30, 2009 5.940 5.981 5.903 5.977 4,878,052 +0.01(+0.21%)
Dec 29, 2009 5.952 6.026 5.927 5.965 6,627,070 +0.04(+0.63%)
Dec 28, 2009 6.039 6.100 5.911 5.927 7,805,499 -0.11(-1.77%)
Dec 24, 2009 5.985 6.059 5.956 6.035 3,280,735 +0.03(+0.55%)
Dec 23, 2009 5.927 6.002 5.903 6.002 10,409,558 +0.09(+1.46%)
Dec 22, 2009 5.833 5.915 5.816 5.915 11,770,346 +0.13(+2.29%)
Dec 21, 2009 5.940 5.973 5.767 5.783 18,630,376 -0.13(-2.23%)
Dec 18, 2009 5.779 5.932 5.705 5.915 29,275,324 +0.18(+3.16%)
Dec 17, 2009 5.676 5.853 5.676 5.734 21,882,982 +0.04(+0.65%)
Dec 16, 2009 5.598 5.730 5.561 5.697 16,418,339 +0.13(+2.37%)
Dec 15, 2009 5.532 5.581 5.458 5.565 19,226,110 +0.01(+0.22%)
Dec 14, 2009 5.569 5.573 5.511 5.553 28,550,990 +0.16(+2.90%)
Dec 11, 2009 5.363 5.425 5.355 5.396 14,775,261 +0.05(+0.92%)
Dec 10, 2009 5.355 5.425 5.322 5.347 22,975,584 +0.00(+0.08%)
Dec 09, 2009 5.244 5.355 5.227 5.343 38,403,256 +0.13(+2.53%)
Dec 08, 2009 5.330 5.334 5.165 5.211 144,310,096 -0.31(-5.60%)
Dec 07, 2009 5.478 5.627 5.380 5.520 49,772,264 +0.44(+8.68%)
Dec 04, 2009 4.881 5.091 4.865 5.079 18,834,510 +0.26(+5.29%)
Dec 03, 2009 4.852 4.943 4.811 4.824 10,087,023 -0.03(-0.59%)
Dec 02, 2009 4.803 4.856 4.725 4.852 12,632,492 +0.07(+1.55%)
Dec 01, 2009 4.819 4.844 4.745 4.778 6,178,446 -0.04(-0.77%)
Nov 30, 2009 4.749 4.824 4.696 4.815 7,814,125 +0.10(+2.19%)
Nov 27, 2009 4.675 4.791 4.651 4.712 3,261,612 -0.04(-0.78%)
Nov 25, 2009 4.758 4.836 4.741 4.749 8,988,320 -0.00(-0.09%)
Nov 24, 2009 4.700 4.791 4.646 4.753 8,982,018 +0.07(+1.50%)
Nov 23, 2009 4.692 4.778 4.671 4.683 9,911,229 +0.04(+0.89%)
Nov 20, 2009 4.712 4.714 4.626 4.642 9,350,333 -0.09(-1.83%)
Nov 19, 2009 4.782 4.807 4.700 4.729 12,024,465 -0.09(-1.96%)
Nov 18, 2009 4.811 4.828 4.749 4.824 9,592,047 +0.02(+0.52%)
Nov 17, 2009 4.737 4.824 4.721 4.799 7,281,837 +0.07(+1.39%)
Nov 16, 2009 4.774 4.840 4.708 4.733 11,277,161 -0.01(-0.26%)
Nov 13, 2009 4.737 4.786 4.700 4.745 12,127,314 +0.03(+0.61%)
Nov 12, 2009 4.712 4.819 4.663 4.716 17,071,958 +0.01(+0.26%)
Nov 11, 2009 4.626 4.708 4.580 4.704 11,521,948 +0.12(+2.51%)
Nov 10, 2009 4.527 4.605 4.490 4.589 11,666,139 +0.05(+1.18%)
Nov 09, 2009 4.383 4.535 4.383 4.535 11,467,728 +0.18(+4.06%)
Nov 06, 2009 4.346 4.391 4.317 4.358 6,313,020 -0.01(-0.28%)
Nov 05, 2009 4.321 4.383 4.276 4.370 10,209,637 +0.09(+2.12%)
Nov 04, 2009 4.337 4.346 4.263 4.280 15,947,506 -0.08(-1.80%)
Nov 03, 2009 4.420 4.440 4.335 4.358 18,027,000 -0.07(-1.67%)
Nov 02, 2009 4.473 4.510 4.350 4.432 13,519,077 -0.01(-0.28%)
Oct 30, 2009 4.572 4.585 4.440 4.445 14,742,198 -0.14(-2.97%)
Oct 29, 2009 4.568 4.634 4.527 4.580 13,789,950 +0.05(+1.18%)
Oct 28, 2009 4.568 4.651 4.510 4.527 16,308,554 -0.00(-0.09%)
Oct 27, 2009 4.473 4.580 4.449 4.531 14,103,038 +0.06(+1.29%)
Oct 26, 2009 4.527 4.531 4.432 4.473 7,915,610 -0.04(-0.91%)
Oct 23, 2009 4.490 4.519 4.461 4.515 9,571,601 -0.01(-0.18%)
Oct 22, 2009 4.535 4.564 4.428 4.523 18,436,768 -0.00(-0.09%)
Oct 21, 2009 4.556 4.634 4.527 4.527 7,191,357 -0.02(-0.54%)
Oct 20, 2009 4.556 4.580 4.539 4.552 9,588,403 -0.07(-1.52%)
Oct 19, 2009 4.659 4.675 4.576 4.622 8,507,922 -0.02(-0.44%)
Oct 16, 2009 4.593 4.679 4.548 4.642 9,082,031 +0.00(+0.09%)
Oct 15, 2009 4.618 4.642 4.552 4.638 12,265,351 +0.00(+0.09%)
Oct 14, 2009 4.692 4.692 4.589 4.634 14,526,322 +0.01(+0.18%)
Oct 13, 2009 4.655 4.675 4.601 4.626 9,208,158 -0.05(-1.06%)
Oct 12, 2009 4.721 4.828 4.659 4.675 8,664,183 -0.14(-2.99%)
Oct 09, 2009 4.692 4.819 4.683 4.819 9,544,387 +0.13(+2.72%)
Oct 08, 2009 4.638 4.704 4.613 4.692 11,369,537 +0.09(+1.97%)
Oct 07, 2009 4.609 4.622 4.531 4.601 14,726,182 -0.01(-0.27%)
Oct 06, 2009 4.712 4.734 4.560 4.613 13,109,797 -0.05(-1.15%)
Oct 05, 2009 4.618 4.671 4.552 4.667 8,211,796 +0.08(+1.80%)
Oct 02, 2009 4.651 4.700 4.560 4.585 11,242,809 -0.12(-2.54%)
Oct 01, 2009 4.700 4.758 4.642 4.704 16,225,830 +0.00(+0.00%)
Sep 30, 2009 4.696 4.778 4.593 4.704 11,691,567 +0.02(+0.53%)
Sep 29, 2009 4.696 4.758 4.638 4.679 10,569,572 +0.09(+2.07%)
Sep 28, 2009 4.552 4.622 4.510 4.585 5,681,632 +0.06(+1.37%)
Sep 25, 2009 4.506 4.556 4.471 4.523 8,892,030 +0.02(+0.46%)
Sep 24, 2009 4.613 4.638 4.473 4.502 13,305,836 -0.09(-1.89%)
Sep 23, 2009 4.721 4.766 4.589 4.589 12,597,377 -0.12(-2.54%)
Sep 22, 2009 4.704 4.716 4.597 4.708 14,150,672 +0.05(+0.97%)
Sep 21, 2009 4.622 4.714 4.597 4.663 11,322,498 +0.00(+0.09%)
Sep 18, 2009 4.725 4.725 4.564 4.659 12,123,906 -0.03(-0.62%)
Sep 17, 2009 4.778 4.824 4.679 4.688 8,603,328 +0.09(+1.88%)
Sep 16, 2009 4.548 4.852 4.519 4.601 21,928,110 +0.08(+1.73%)
Sep 15, 2009 4.490 4.535 4.407 4.523 11,548,306 +0.05(+1.01%)
Sep 14, 2009 4.412 4.490 4.358 4.477 6,550,913 +0.04(+0.93%)
Sep 11, 2009 4.428 4.453 4.383 4.436 6,187,535 +0.02(+0.56%)
Sep 10, 2009 4.416 4.428 4.350 4.412 8,250,707 -0.02(-0.37%)
Sep 09, 2009 4.337 4.440 4.309 4.428 11,214,349 +0.09(+2.19%)
Sep 08, 2009 4.329 4.403 4.288 4.333 9,172,026 +0.03(+0.77%)
Sep 04, 2009 4.304 4.346 4.263 4.300 6,915,692 -0.01(-0.19%)
Sep 03, 2009 4.255 4.309 4.202 4.309 5,860,306 +0.08(+1.85%)
Sep 02, 2009 4.267 4.313 4.226 4.230 7,732,333 -0.04(-0.96%)
Sep 01, 2009 4.370 4.449 4.267 4.272 13,244,786 -0.11(-2.54%)
Aug 31, 2009 4.387 4.432 4.366 4.383 8,913,639 -0.06(-1.39%)
Aug 28, 2009 4.506 4.539 4.390 4.445 6,983,723 -0.03(-0.74%)
Aug 27, 2009 4.502 4.502 4.395 4.477 7,268,599 +0.01(+0.28%)
Aug 26, 2009 4.506 4.531 4.432 4.465 10,514,854 -0.04(-0.82%)
Aug 25, 2009 4.543 4.576 4.469 4.502 7,750,580 -0.01(-0.18%)
Aug 24, 2009 4.618 4.663 4.482 4.510 11,154,922 -0.08(-1.79%)
Aug 21, 2009 4.477 4.605 4.473 4.593 6,915,366 +0.13(+2.86%)
Aug 20, 2009 4.453 4.477 4.420 4.465 7,906,605 +0.02(+0.37%)
Aug 19, 2009 4.387 4.482 4.370 4.449 8,906,633 +0.02(+0.56%)
Aug 18, 2009 4.506 4.539 4.416 4.424 7,804,523 -0.05(-1.10%)
Aug 17, 2009 4.502 4.543 4.449 4.473 9,028,952 -0.13(-2.78%)
Aug 14, 2009 4.634 4.667 4.531 4.601 7,615,082 -0.05(-1.06%)
Aug 13, 2009 4.618 4.688 4.560 4.651 8,963,713 +0.04(+0.80%)
Aug 12, 2009 4.568 4.634 4.523 4.613 8,011,953 +0.06(+1.27%)
Aug 11, 2009 4.605 4.671 4.492 4.556 8,551,040 -0.08(-1.78%)
Aug 10, 2009 4.811 4.840 4.593 4.638 11,472,732 -0.19(-3.92%)
Aug 07, 2009 4.638 4.840 4.589 4.828 14,511,263 +0.26(+5.59%)
Aug 06, 2009 4.618 4.716 4.498 4.572 12,149,465 -0.01(-0.27%)
Aug 05, 2009 4.560 4.651 4.531 4.585 13,543,005 -0.02(-0.36%)
Aug 04, 2009 4.494 4.667 4.494 4.601 12,316,221 +0.06(+1.36%)
Aug 03, 2009 4.556 4.622 4.510 4.539 13,813,603 +0.03(+0.73%)
Jul 31, 2009 4.428 4.523 4.370 4.506 12,944,868 +0.06(+1.30%)
Jul 30, 2009 4.440 4.477 4.276 4.449 18,926,112 +0.19(+4.45%)
Jul 29, 2009 4.325 4.519 4.152 4.259 46,354,432 -0.61(-12.60%)
Jul 28, 2009 4.786 4.902 4.712 4.873 16,278,895 +0.10(+2.16%)
Jul 27, 2009 4.688 4.815 4.679 4.770 10,556,946 +0.16(+3.58%)
Jul 24, 2009 4.502 4.642 4.473 4.605 9,255,643 +0.07(+1.45%)
Jul 23, 2009 4.424 4.593 4.391 4.539 15,132,030 +0.12(+2.70%)
Jul 22, 2009 4.424 4.477 4.346 4.420 10,266,522 -0.05(-1.11%)
Jul 21, 2009 4.564 4.589 4.420 4.469 12,541,016 -0.08(-1.81%)
Jul 20, 2009 4.543 4.589 4.519 4.552 8,335,082 +0.03(+0.73%)
Jul 17, 2009 4.506 4.552 4.428 4.519 8,444,889 -0.02(-0.36%)
Jul 16, 2009 4.560 4.572 4.453 4.535 5,670,185 -0.04(-0.81%)
Jul 15, 2009 4.477 4.609 4.457 4.572 11,161,374 +0.15(+3.45%)
Jul 14, 2009 4.342 4.486 4.329 4.420 15,610,411 +0.09(+2.09%)
Jul 13, 2009 4.206 4.342 4.197 4.329 16,134,179 +0.17(+4.16%)
Jul 10, 2009 4.226 4.239 4.111 4.156 12,543,725 -0.09(-2.23%)
Jul 09, 2009 4.321 4.321 4.222 4.251 6,322,355 -0.01(-0.29%)
Jul 08, 2009 4.346 4.350 4.210 4.263 10,226,011 -0.04(-0.96%)
Jul 07, 2009 4.325 4.370 4.288 4.304 7,836,134 -0.01(-0.19%)
Jul 06, 2009 4.362 4.434 4.288 4.313 8,171,562 -0.06(-1.41%)
Jul 02, 2009 4.420 4.494 4.362 4.375 9,419,644 -0.09(-1.94%)
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.