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

Huntington Bancshares (NQ: HBAN )

13.92 +0.26 (+1.90%)
Official Closing Price Updated: 4:15 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 (%)
Jul 31, 2009 2.565 2.647 2.533 2.584 53,710,164 -0.03(-1.21%)
Jul 30, 2009 2.501 2.647 2.483 2.615 52,561,512 +0.16(+6.43%)
Jul 29, 2009 2.527 2.527 2.426 2.457 33,413,232 -0.08(-2.99%)
Jul 28, 2009 2.457 2.546 2.407 2.533 42,438,336 +0.06(+2.30%)
Jul 27, 2009 2.345 2.495 2.318 2.476 41,841,084 +0.16(+6.81%)
Jul 24, 2009 2.312 2.356 2.293 2.318 28,133,190 -0.04(-1.61%)
Jul 23, 2009 2.381 2.451 2.287 2.356 93,503,904 -0.12(-4.85%)
Jul 22, 2009 2.299 2.508 2.261 2.476 43,700,304 +0.13(+5.66%)
Jul 21, 2009 2.394 2.407 2.299 2.344 38,398,916 -0.11(-4.38%)
Jul 20, 2009 2.457 2.483 2.400 2.451 26,291,292 -0.03(-1.27%)
Jul 17, 2009 2.577 2.590 2.426 2.483 37,481,976 -0.12(-4.61%)
Jul 16, 2009 2.615 2.621 2.539 2.603 28,034,430 -0.04(-1.44%)
Jul 15, 2009 2.590 2.659 2.577 2.640 43,112,096 +0.06(+2.20%)
Jul 14, 2009 2.640 2.653 2.539 2.584 31,668,774 -0.03(-0.97%)
Jul 13, 2009 2.565 2.621 2.508 2.609 47,929,500 +0.16(+6.72%)
Jul 10, 2009 2.413 2.470 2.362 2.445 45,087,456 +0.13(+5.45%)
Jul 09, 2009 2.381 2.407 2.255 2.318 65,721,800 +0.17(+7.94%)
Jul 08, 2009 2.394 2.400 2.059 2.148 69,031,376 -0.22(-9.33%)
Jul 07, 2009 2.476 2.483 2.369 2.369 33,689,492 -0.10(-4.09%)
Jul 06, 2009 2.476 2.552 2.413 2.470 36,215,772 -0.06(-2.25%)
Jul 02, 2009 2.571 2.628 2.501 2.527 25,512,246 -0.09(-3.61%)
Jul 01, 2009 2.653 2.672 2.596 2.621 23,404,542 -0.02(-0.72%)
Jun 30, 2009 2.735 2.760 2.590 2.640 40,243,124 -0.09(-3.46%)
Jun 29, 2009 2.767 2.792 2.685 2.735 19,900,330 -0.02(-0.69%)
Jun 26, 2009 2.754 2.805 2.716 2.754 20,446,078 -0.03(-1.13%)
Jun 25, 2009 2.704 2.786 2.666 2.786 25,494,002 +0.03(+0.92%)
Jun 24, 2009 2.685 2.830 2.647 2.760 54,105,740 +0.13(+5.05%)
Jun 23, 2009 2.685 2.697 2.596 2.628 45,014,344 +0.03(+1.22%)
Jun 22, 2009 2.792 2.855 2.571 2.596 46,453,828 -0.27(-9.47%)
Jun 19, 2009 2.792 2.868 2.748 2.868 65,631,912 +0.13(+4.85%)
Jun 18, 2009 2.609 2.773 2.596 2.735 42,205,836 +0.15(+5.61%)
Jun 17, 2009 2.723 2.741 2.483 2.590 64,574,748 -0.13(-4.65%)
Jun 16, 2009 2.944 2.956 2.666 2.716 68,080,552 -0.14(-4.87%)
Jun 15, 2009 2.963 3.013 2.779 2.855 135,636,848 +0.23(+8.92%)
Jun 12, 2009 2.596 2.691 2.596 2.621 39,324,748 +0.01(+0.48%)
Jun 11, 2009 2.603 2.786 2.571 2.609 70,282,704 +0.06(+2.48%)
Jun 10, 2009 2.621 2.621 2.489 2.546 29,892,594 -0.06(-2.42%)
Jun 09, 2009 2.640 2.653 2.571 2.609 31,559,454 -0.01(-0.24%)
Jun 08, 2009 2.577 2.634 2.501 2.615 36,974,948 +0.04(+1.47%)
Jun 05, 2009 2.659 2.659 2.514 2.577 55,284,764 +0.02(+0.74%)
Jun 04, 2009 2.457 2.615 2.400 2.558 170,384,320 +0.06(+2.27%)
Jun 03, 2009 2.609 2.741 2.451 2.501 56,270,620 -0.12(-4.58%)
Jun 02, 2009 2.483 2.710 2.407 2.621 56,546,176 +0.07(+2.72%)
Jun 01, 2009 2.590 2.609 2.501 2.552 33,550,700 +0.08(+3.06%)
May 29, 2009 2.603 2.603 2.474 2.476 39,261,124 -0.07(-2.73%)
May 28, 2009 2.565 2.596 2.400 2.546 29,575,900 +0.00(+0.00%)
May 27, 2009 2.729 2.729 2.501 2.546 37,724,744 -0.14(-5.18%)
May 26, 2009 2.621 2.735 2.577 2.685 32,819,692 +0.01(+0.24%)
May 22, 2009 2.773 2.786 2.606 2.678 25,306,122 -0.04(-1.40%)
May 21, 2009 2.748 2.811 2.603 2.716 55,322,656 -0.33(-10.79%)
May 20, 2009 3.089 3.114 2.906 3.045 38,856,168 +0.13(+4.56%)
May 19, 2009 3.127 3.222 2.912 2.912 39,167,140 -0.24(-7.62%)
May 18, 2009 3.095 3.241 3.038 3.152 41,706,792 +0.23(+7.78%)
May 15, 2009 3.007 3.152 2.855 2.925 34,852,276 -0.06(-1.91%)
May 14, 2009 2.685 3.089 2.685 2.982 50,540,876 +0.20(+7.03%)
May 13, 2009 3.013 3.121 2.754 2.786 58,023,400 -0.49(-14.86%)
May 12, 2009 3.721 3.822 3.007 3.272 94,851,152 -0.33(-9.28%)
May 11, 2009 3.525 3.904 3.323 3.607 123,775,248 +0.32(+9.81%)
May 08, 2009 2.906 3.594 2.874 3.285 143,204,720 +0.83(+33.68%)
May 07, 2009 2.634 2.685 2.186 2.457 100,536,272 +0.28(+12.75%)
May 06, 2009 1.990 2.312 1.946 2.179 69,333,816 +0.28(+15.00%)
May 05, 2009 1.851 2.021 1.775 1.895 45,718,724 +0.05(+2.74%)
May 04, 2009 1.870 1.901 1.680 1.845 50,074,496 +0.15(+8.55%)
May 01, 2009 1.788 1.819 1.661 1.699 21,231,508 -0.06(-3.58%)
Apr 30, 2009 1.971 1.990 1.743 1.762 29,880,214 -0.09(-5.10%)
Apr 29, 2009 1.832 1.895 1.800 1.857 36,994,796 +0.10(+5.76%)
Apr 28, 2009 1.813 1.870 1.724 1.756 38,850,588 -0.12(-6.40%)
Apr 27, 2009 1.946 2.122 1.870 1.876 38,909,016 -0.17(-8.33%)
Apr 24, 2009 2.274 2.280 2.028 2.047 47,451,012 -0.15(-6.63%)
Apr 23, 2009 2.274 2.362 2.062 2.192 31,086,498 +0.08(+3.58%)
Apr 22, 2009 2.097 2.508 2.015 2.116 62,999,324 -0.06(-2.90%)
Apr 21, 2009 1.516 2.211 1.453 2.179 60,319,948 +0.21(+10.93%)
Apr 20, 2009 2.211 2.325 1.965 1.965 44,575,164 -0.49(-20.05%)
Apr 17, 2009 2.148 2.527 2.034 2.457 69,440,824 +0.37(+17.52%)
Apr 16, 2009 2.116 2.201 1.958 2.091 51,599,368 +0.16(+8.17%)
Apr 15, 2009 1.693 1.958 1.497 1.933 36,960,112 +0.30(+18.15%)
Apr 14, 2009 2.053 2.211 1.630 1.636 77,052,952 -0.17(-9.44%)
Apr 13, 2009 1.314 1.901 1.276 1.807 71,014,984 +0.45(+33.02%)
Apr 09, 2009 1.257 1.358 1.175 1.358 33,373,398 +0.28(+25.73%)
Apr 08, 2009 1.137 1.162 1.042 1.080 11,630,681 -0.03(-2.29%)
Apr 07, 2009 1.150 1.175 1.105 1.105 18,756,652 -0.12(-9.79%)
Apr 06, 2009 1.238 1.289 1.188 1.225 14,385,152 -0.04(-3.48%)
Apr 03, 2009 1.219 1.289 1.150 1.270 23,491,130 +0.03(+2.55%)
Apr 02, 2009 1.377 1.421 1.188 1.238 41,320,388 +0.04(+3.16%)
Apr 01, 2009 1.036 1.232 0.9791 1.200 46,696,660 +0.15(+14.46%)
Mar 31, 2009 0.9917 1.049 0.9286 1.049 21,098,614 +0.14(+15.28%)
Mar 30, 2009 0.9602 0.9917 0.9096 0.9096 17,128,760 -0.09(-9.43%)
Mar 26, 2009 1.080 1.093 0.9854 1.004 26,600,846 -0.02(-1.85%)
Mar 25, 2009 1.112 1.169 0.9602 1.023 34,562,176 -0.08(-6.90%)
Mar 24, 2009 1.219 1.263 1.099 1.099 33,765,760 -0.22(-16.75%)
Mar 23, 2009 1.232 1.339 1.188 1.320 25,114,962 +0.21(+18.75%)
Mar 20, 2009 1.181 1.225 1.017 1.112 33,894,076 -0.03(-2.22%)
Mar 19, 2009 1.402 1.421 1.105 1.137 26,773,410 -0.14(-10.89%)
Mar 18, 2009 1.093 1.289 1.061 1.276 36,194,452 +0.18(+16.09%)
Mar 17, 2009 1.112 1.112 0.9791 1.099 15,794,115 -0.01(-1.14%)
Mar 16, 2009 1.042 1.169 0.9854 1.112 34,624,660 +0.13(+12.82%)
Mar 13, 2009 1.112 1.124 0.9286 0.9854 26,304,982 -0.08(-7.14%)
Mar 12, 2009 0.7896 1.061 0.7264 1.061 36,410,328 +0.27(+34.40%)
Mar 11, 2009 0.9286 0.9412 0.7580 0.7896 26,829,118 -0.06(-6.72%)
Mar 10, 2009 0.7770 0.8654 0.7391 0.8465 27,342,836 +0.16(+24.07%)
Mar 09, 2009 0.6569 0.7201 0.6443 0.6822 14,206,914 +0.04(+5.88%)
Mar 06, 2009 0.7075 0.7454 0.6443 0.6443 16,346,036 -0.03(-3.77%)
Mar 05, 2009 0.7201 0.7391 0.6633 0.6696 16,135,594 -0.08(-10.17%)
Mar 04, 2009 0.8654 0.8780 0.7264 0.7454 29,624,874 -0.06(-7.81%)
Mar 02, 2009 0.8528 0.9096 0.7959 0.8086 17,347,850 -0.11(-12.33%)
Feb 27, 2009 0.9602 1.156 0.9159 0.9223 33,752,628 -0.33(-26.26%)
Feb 26, 2009 1.150 1.314 1.049 1.251 56,313,296 +0.20(+19.28%)
Feb 25, 2009 0.8717 1.093 0.7643 1.049 38,916,704 +0.16(+17.73%)
Feb 24, 2009 0.7580 0.9159 0.7138 0.8907 34,793,992 +0.16(+21.55%)
Feb 23, 2009 1.030 1.030 0.7138 0.7328 25,456,036 -0.13(-14.71%)
Feb 20, 2009 0.6380 0.9159 0.6317 0.8591 51,171,932 +0.21(+32.04%)
Feb 19, 2009 0.8212 0.8591 0.6506 0.6506 32,384,936 -0.18(-21.37%)
Feb 18, 2009 0.9159 0.9223 0.7833 0.8275 28,216,868 +0.00(+0.00%)
Feb 17, 2009 0.9538 0.9602 0.8212 0.8275 34,371,264 -0.24(-22.48%)
Feb 13, 2009 1.118 1.175 1.055 1.068 16,866,328 -0.08(-6.63%)
Feb 12, 2009 1.068 1.175 1.055 1.143 21,489,554 -0.04(-3.72%)
Feb 11, 2009 1.289 1.421 1.105 1.188 36,327,300 -0.05(-4.08%)
Feb 10, 2009 1.680 1.693 1.105 1.238 62,995,524 -0.41(-24.90%)
Feb 09, 2009 1.788 1.927 1.611 1.649 40,614,732 +0.16(+10.59%)
Feb 06, 2009 1.238 1.604 1.169 1.491 43,057,960 +0.36(+31.84%)
Feb 05, 2009 0.9475 1.257 0.8086 1.131 51,780,204 +0.22(+24.31%)
Feb 04, 2009 1.213 1.270 0.8654 0.9096 37,464,444 -0.23(-20.44%)
Feb 03, 2009 1.339 1.447 1.112 1.143 33,674,812 -0.13(-10.40%)
Feb 02, 2009 1.800 1.800 1.219 1.276 44,067,412 -0.54(-29.86%)
Jan 30, 2009 2.198 2.224 1.794 1.819 17,337,676 -0.35(-16.04%)
Jan 29, 2009 2.306 2.331 2.116 2.167 14,957,616 -0.16(-7.05%)
Jan 28, 2009 2.211 2.584 2.116 2.331 42,599,480 +0.35(+17.89%)
Jan 27, 2009 2.021 2.105 1.946 1.977 12,721,845 +0.01(+0.64%)
Jan 26, 2009 2.097 2.274 1.965 1.965 24,580,060 -0.10(-4.89%)
Jan 23, 2009 1.958 2.122 1.870 2.066 31,230,438 +0.04(+2.19%)
Jan 22, 2009 2.280 2.369 1.819 2.021 40,811,112 -0.89(-30.59%)
Jan 21, 2009 2.615 2.937 2.546 2.912 21,255,946 +0.51(+21.00%)
Jan 20, 2009 2.862 3.127 2.394 2.407 20,404,500 -0.47(-16.45%)
Jan 16, 2009 2.843 2.969 2.628 2.880 24,136,064 +0.17(+6.29%)
Jan 15, 2009 3.076 3.184 2.539 2.710 31,402,292 -0.42(-13.33%)
Jan 14, 2009 3.537 3.537 2.880 3.127 36,072,984 -0.61(-16.24%)
Jan 13, 2009 3.809 3.872 3.544 3.733 23,427,364 -0.06(-1.66%)
Jan 12, 2009 4.150 4.182 3.727 3.796 18,515,770 -0.40(-9.49%)
Jan 09, 2009 4.498 4.498 4.163 4.194 11,408,037 -0.24(-5.41%)
Jan 08, 2009 4.428 4.573 4.264 4.434 10,799,374 -0.08(-1.82%)
Jan 07, 2009 4.769 4.801 4.504 4.517 8,043,321 -0.35(-7.14%)
Jan 06, 2009 4.971 5.053 4.801 4.864 10,602,110 -0.06(-1.16%)
Jan 05, 2009 5.009 5.053 4.725 4.921 8,665,343 -0.12(-2.38%)
Jan 02, 2009 4.978 5.053 4.706 5.041 6,437,163 +0.20(+4.18%)
Dec 31, 2008 4.517 4.883 4.460 4.839 8,225,653 +0.33(+7.43%)
Dec 30, 2008 4.441 4.517 4.327 4.504 4,974,127 +0.06(+1.28%)
Dec 29, 2008 4.415 4.453 4.264 4.447 3,828,185 +0.01(+0.28%)
Dec 26, 2008 4.529 4.725 4.352 4.434 2,941,992 -0.13(-2.90%)
Dec 24, 2008 4.390 4.567 4.390 4.567 2,190,850 +0.18(+4.18%)
Dec 23, 2008 4.491 4.491 4.264 4.384 5,775,083 +0.04(+0.87%)
Dec 22, 2008 4.643 4.649 4.302 4.346 6,200,023 -0.27(-5.88%)
Dec 19, 2008 4.744 5.060 4.567 4.618 14,632,173 -0.27(-5.43%)
Dec 18, 2008 4.921 5.060 4.813 4.883 8,118,400 -0.01(-0.26%)
Dec 17, 2008 4.763 5.053 4.611 4.896 8,146,238 -0.10(-2.02%)
Dec 16, 2008 4.580 4.997 4.517 4.997 8,144,954 +0.59(+13.49%)
Dec 15, 2008 4.618 4.719 4.314 4.403 7,357,389 -0.21(-4.65%)
Dec 12, 2008 4.428 4.738 4.384 4.618 7,909,206 -0.04(-0.81%)
Dec 11, 2008 4.889 5.053 4.592 4.655 7,713,856 -0.36(-7.18%)
Dec 10, 2008 4.965 5.098 4.820 5.016 7,713,703 +0.01(+0.25%)
Dec 09, 2008 5.053 5.186 4.870 5.003 10,147,106 -0.06(-1.25%)
Dec 08, 2008 5.161 5.218 4.877 5.066 8,486,758 +0.05(+1.01%)
Dec 05, 2008 4.554 5.016 4.504 5.016 8,640,430 +0.35(+7.59%)
Dec 04, 2008 4.535 5.105 4.529 4.662 8,684,400 -0.17(-3.53%)
Dec 03, 2008 4.340 4.870 4.119 4.832 9,836,901 +0.40(+8.97%)
Dec 02, 2008 4.422 4.580 4.119 4.434 9,685,776 +0.27(+6.36%)
Dec 01, 2008 4.896 5.031 4.165 4.169 7,280,345 -0.88(-17.50%)
Nov 28, 2008 4.896 5.060 4.801 5.053 3,345,524 +0.15(+3.09%)
Nov 26, 2008 4.605 4.927 4.479 4.902 6,968,777 +0.11(+2.37%)
Nov 25, 2008 4.712 4.807 4.352 4.788 10,682,212 +0.23(+4.99%)
Nov 24, 2008 4.011 4.637 3.948 4.561 14,452,504 +0.61(+15.34%)
Nov 21, 2008 4.018 4.163 3.323 3.954 17,943,858 -0.01(-0.32%)
Nov 20, 2008 4.138 4.397 3.891 3.967 13,770,889 -0.30(-6.96%)
Nov 19, 2008 4.586 4.864 4.264 4.264 9,901,200 -0.47(-9.88%)
Nov 18, 2008 4.586 4.896 4.422 4.731 9,049,501 +0.04(+0.81%)
Nov 17, 2008 4.883 4.978 4.630 4.693 6,297,514 -0.23(-4.62%)
Nov 14, 2008 5.186 5.262 4.896 4.921 10,909,690 -0.40(-7.59%)
Nov 13, 2008 5.123 5.373 4.573 5.325 12,661,266 +0.33(+6.57%)
Nov 12, 2008 5.477 5.546 4.946 4.997 7,320,552 -0.48(-8.77%)
Nov 11, 2008 5.414 5.628 5.344 5.477 6,814,991 -0.08(-1.37%)
Nov 10, 2008 6.064 6.064 5.515 5.552 7,479,278 -0.44(-7.28%)
Nov 07, 2008 6.159 6.285 5.755 5.988 8,371,809 -0.17(-2.77%)
Nov 06, 2008 6.203 6.532 6.115 6.159 10,201,096 -0.18(-2.89%)
Nov 05, 2008 6.664 6.715 6.304 6.342 9,745,981 -0.44(-6.43%)
Nov 04, 2008 6.285 6.892 6.083 6.778 16,500,843 +0.69(+11.42%)
Nov 03, 2008 5.982 6.121 5.843 6.083 7,009,092 +0.11(+1.90%)
Oct 31, 2008 6.329 6.481 5.811 5.969 11,056,981 -0.35(-5.50%)
Oct 30, 2008 6.690 6.854 6.209 6.317 9,301,508 -0.04(-0.70%)
Oct 29, 2008 6.702 6.828 6.285 6.361 16,227,215 -0.59(-8.45%)
Oct 28, 2008 5.906 6.961 5.698 6.949 14,559,499 +1.16(+19.96%)
Oct 27, 2008 5.047 6.070 5.047 5.793 17,646,232 +0.74(+14.62%)
Oct 24, 2008 4.750 5.325 4.592 5.053 9,296,186 -0.27(-4.99%)
Oct 23, 2008 5.944 6.001 5.053 5.319 10,570,434 -0.48(-8.28%)
Oct 22, 2008 5.767 6.311 5.622 5.799 9,783,204 -0.37(-5.94%)
Oct 21, 2008 5.900 6.342 5.818 6.165 10,881,716 +0.29(+4.95%)
Oct 20, 2008 5.988 6.153 5.635 5.875 7,700,756 +0.03(+0.54%)
Oct 17, 2008 5.830 6.348 5.786 5.843 23,341,496 -0.15(-2.43%)
Oct 16, 2008 5.780 6.140 5.414 5.988 20,207,150 +0.56(+10.23%)
Oct 15, 2008 6.121 6.165 5.401 5.432 20,454,792 -0.97(-15.10%)
Oct 14, 2008 5.041 6.557 5.003 6.399 25,316,106 +2.14(+50.07%)
Oct 13, 2008 5.464 5.578 3.891 4.264 19,117,528 -0.40(-8.66%)
Oct 10, 2008 3.954 5.464 3.796 4.668 16,760,359 +0.38(+8.84%)
Oct 09, 2008 5.426 5.483 4.289 4.289 15,636,112 -0.92(-17.60%)
Oct 08, 2008 5.647 5.875 5.180 5.205 9,837,765 -0.68(-11.49%)
Oct 07, 2008 6.487 6.690 5.837 5.881 8,426,386 -1.00(-14.59%)
Oct 06, 2008 6.374 7.359 5.944 6.885 12,778,421 +0.11(+1.68%)
Oct 03, 2008 6.317 7.113 5.938 6.772 10,736,910 +0.93(+16.02%)
Oct 02, 2008 6.197 6.361 5.811 5.837 6,679,606 -0.35(-5.71%)
Oct 01, 2008 5.211 6.399 5.085 6.190 11,885,252 +1.14(+22.65%)
Sep 30, 2008 5.053 5.376 4.902 5.047 10,497,644 +0.34(+7.25%)
Sep 29, 2008 5.685 6.317 4.705 4.706 7,803,757 -1.19(-20.15%)
Sep 26, 2008 5.451 6.172 5.395 5.894 8,909,554 +0.06(+1.08%)
Sep 25, 2008 6.190 6.342 5.785 5.830 6,734,167 -0.04(-0.75%)
Sep 24, 2008 5.906 6.033 5.748 5.875 6,983,888 +0.16(+2.76%)
Sep 23, 2008 6.911 6.942 5.710 5.717 7,322,685 -0.48(-7.75%)
Sep 22, 2008 7.264 7.580 5.729 6.197 10,942,431 -1.86(-23.06%)
Sep 19, 2008 8.054 8.528 6.639 8.054 32,750,658 +1.42(+21.43%)
Sep 18, 2008 5.363 6.949 4.700 6.633 39,198,436 +1.49(+28.99%)
Sep 17, 2008 5.546 5.742 5.060 5.142 23,043,198 -0.55(-9.66%)
Sep 16, 2008 4.921 5.691 4.914 5.691 18,709,210 +0.51(+9.88%)
Sep 15, 2008 5.173 5.489 5.053 5.180 14,858,401 -0.25(-4.65%)
Sep 12, 2008 5.129 5.603 5.066 5.432 12,276,671 +0.19(+3.61%)
Sep 11, 2008 4.877 5.256 4.832 5.243 14,226,742 +0.15(+2.98%)
Sep 10, 2008 5.142 5.382 4.820 5.091 23,094,434 -0.27(-4.95%)
Sep 09, 2008 5.527 5.748 5.338 5.357 28,444,188 -0.23(-4.18%)
Sep 08, 2008 5.546 5.906 5.300 5.590 27,818,040 +0.32(+5.99%)
Sep 05, 2008 4.776 5.275 4.706 5.275 14,470,076 +0.50(+10.45%)
Sep 04, 2008 4.914 5.098 4.744 4.776 9,811,752 -0.33(-6.55%)
Sep 03, 2008 4.889 5.123 4.776 5.110 13,412,970 +0.15(+2.93%)
Sep 02, 2008 4.832 5.025 4.738 4.965 15,719,209 +0.34(+7.38%)
Aug 29, 2008 4.611 4.738 4.453 4.624 10,407,749 -0.04(-0.81%)
Aug 28, 2008 4.548 4.662 4.428 4.662 10,475,875 +0.21(+4.68%)
Aug 27, 2008 4.466 4.523 4.333 4.453 13,840,810 -0.03(-0.56%)
Aug 26, 2008 4.422 4.592 4.403 4.479 11,774,030 +0.06(+1.29%)
Aug 25, 2008 4.668 4.719 4.422 4.422 12,662,439 -0.32(-6.79%)
Aug 22, 2008 4.491 4.745 4.466 4.744 14,983,717 +0.34(+7.75%)
Aug 21, 2008 4.289 4.453 4.289 4.403 15,155,096 -0.09(-1.97%)
Aug 20, 2008 4.498 4.542 4.314 4.491 27,110,104 +0.01(+0.14%)
Aug 19, 2008 4.517 4.611 4.428 4.485 16,423,104 -0.13(-2.87%)
Aug 18, 2008 4.801 4.839 4.428 4.618 24,430,948 -0.42(-8.28%)
Aug 15, 2008 4.845 5.142 4.845 5.035 12,991,945 +0.11(+2.18%)
Aug 14, 2008 4.428 4.940 4.422 4.927 15,749,435 +0.43(+9.55%)
Aug 13, 2008 4.738 4.788 4.460 4.498 19,374,658 -0.28(-5.82%)
Aug 12, 2008 5.085 5.117 4.725 4.776 15,788,309 -0.34(-6.67%)
Aug 11, 2008 4.820 5.262 4.820 5.117 10,626,888 +0.16(+3.32%)
Aug 08, 2008 4.580 5.035 4.573 4.952 11,767,285 +0.35(+7.54%)
Aug 07, 2008 4.921 5.053 4.580 4.605 19,631,926 -0.35(-7.13%)
Aug 06, 2008 4.807 5.022 4.738 4.959 12,938,630 +0.05(+1.03%)
Aug 05, 2008 4.706 4.927 4.655 4.908 20,726,208 +0.29(+6.29%)
Aug 04, 2008 4.510 4.706 4.415 4.618 17,883,268 -0.02(-0.41%)
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.