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

SLM Corp (NQ: SLM )

20.77 -0.17 (-0.79%)
Streaming Delayed Price Updated: 10:05 AM EDT, Jun 6, 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 (%)
Aug 29, 2014 8.028 7.992 7.992 7.992 1,781,914 -0.02(-0.23%)
Aug 28, 2014 8.010 8.019 7.947 8.010 1,938,833 -0.03(-0.34%)
Aug 27, 2014 8.010 8.046 7.965 8.037 2,387,728 +0.01(+0.11%)
Aug 26, 2014 7.956 8.078 7.956 8.028 2,577,642 +0.08(+1.02%)
Aug 25, 2014 7.965 8.010 7.884 7.947 1,843,249 +0.01(+0.17%)
Aug 22, 2014 8.046 8.082 7.911 7.934 2,038,088 -0.12(-1.51%)
Aug 21, 2014 8.019 8.064 7.992 8.055 1,889,013 +0.03(+0.39%)
Aug 20, 2014 8.001 8.042 7.956 8.024 2,517,573 +0.00(+0.06%)
Aug 19, 2014 8.001 8.028 7.938 8.019 3,235,951 +0.01(+0.11%)
Aug 18, 2014 8.019 8.055 7.974 8.010 2,539,774 +0.02(+0.23%)
Aug 15, 2014 8.028 8.033 7.884 7.992 2,971,350 -0.03(-0.34%)
Aug 14, 2014 7.974 8.028 7.938 8.019 2,971,412 +0.03(+0.34%)
Aug 13, 2014 8.037 8.073 7.947 7.992 3,042,761 -0.04(-0.45%)
Aug 12, 2014 8.101 8.101 7.983 8.028 3,153,564 -0.04(-0.45%)
Aug 11, 2014 8.137 8.227 8.046 8.064 4,485,166 -0.05(-0.56%)
Aug 08, 2014 8.019 8.119 7.974 8.110 2,612,790 +0.11(+1.35%)
Aug 07, 2014 8.064 8.064 7.974 8.001 2,718,398 -0.05(-0.56%)
Aug 06, 2014 7.965 8.064 7.938 8.046 3,247,013 +0.03(+0.34%)
Aug 05, 2014 8.001 8.073 7.947 8.019 3,775,123 -0.01(-0.17%)
Aug 04, 2014 8.082 8.082 7.983 8.033 9,309,490 -0.02(-0.28%)
Aug 01, 2014 7.983 8.101 7.911 8.055 7,780,695 +0.06(+0.79%)
Jul 31, 2014 8.092 8.110 7.929 7.992 12,548,957 +0.04(+0.45%)
Jul 30, 2014 7.830 7.965 7.803 7.956 4,104,464 +0.13(+1.61%)
Jul 29, 2014 7.803 7.875 7.767 7.830 5,137,870 +0.02(+0.23%)
Jul 28, 2014 7.866 7.875 7.803 7.812 5,432,068 -0.06(-0.80%)
Jul 25, 2014 7.857 7.875 7.785 7.875 3,859,021 +0.01(+0.11%)
Jul 24, 2014 7.487 7.884 7.487 7.866 10,868,748 +0.20(+2.59%)
Jul 23, 2014 7.595 7.686 7.541 7.668 3,275,986 +0.05(+0.71%)
Jul 22, 2014 7.604 7.668 7.577 7.613 2,850,486 +0.00(+0.00%)
Jul 21, 2014 7.631 7.649 7.577 7.613 2,910,294 -0.02(-0.24%)
Jul 18, 2014 7.613 7.686 7.600 7.631 3,758,380 +0.00(+0.00%)
Jul 17, 2014 7.604 7.740 7.604 7.631 5,245,784 +0.00(+0.00%)
Jul 16, 2014 7.659 7.668 7.595 7.631 4,001,707 +0.01(+0.12%)
Jul 15, 2014 7.613 7.672 7.586 7.622 3,254,701 -0.01(-0.12%)
Jul 14, 2014 7.713 7.713 7.600 7.631 4,469,498 -0.05(-0.59%)
Jul 11, 2014 7.559 7.686 7.514 7.677 5,644,202 +0.10(+1.31%)
Jul 10, 2014 7.613 7.619 7.469 7.577 5,361,519 +0.00(+0.00%)
Jul 09, 2014 7.668 7.668 7.532 7.577 6,086,636 -0.06(-0.83%)
Jul 08, 2014 7.487 7.785 7.415 7.640 10,951,105 +0.12(+1.56%)
Jul 07, 2014 7.424 7.541 7.388 7.523 4,407,660 +0.10(+1.34%)
Jul 03, 2014 7.442 7.424 7.424 7.424 3,133,038 +0.00(+0.00%)
Jul 02, 2014 7.550 7.586 7.415 7.424 4,135,780 -0.11(-1.44%)
Jul 01, 2014 7.514 7.622 7.487 7.532 4,154,734 +0.04(+0.48%)
Jun 30, 2014 7.550 7.559 7.487 7.496 3,321,998 -0.04(-0.48%)
Jun 27, 2014 7.397 7.559 7.397 7.532 10,502,507 +0.08(+1.09%)
Jun 26, 2014 7.496 7.514 7.415 7.451 3,760,740 -0.05(-0.60%)
Jun 25, 2014 7.505 7.559 7.460 7.496 4,126,928 -0.05(-0.72%)
Jun 24, 2014 7.478 7.586 7.469 7.550 6,873,298 +0.05(+0.60%)
Jun 23, 2014 7.559 7.586 7.478 7.505 4,531,139 -0.05(-0.60%)
Jun 20, 2014 7.577 7.604 7.505 7.550 10,635,094 +0.02(+0.24%)
Jun 19, 2014 7.839 7.843 7.523 7.532 9,401,071 -0.30(-3.80%)
Jun 18, 2014 7.686 7.866 7.640 7.830 6,725,688 +0.15(+2.00%)
Jun 17, 2014 7.622 7.686 7.577 7.677 5,367,489 +0.06(+0.83%)
Jun 16, 2014 7.686 7.713 7.609 7.613 2,582,416 -0.08(-1.06%)
Jun 13, 2014 7.740 7.794 7.631 7.695 2,847,576 -0.05(-0.70%)
Jun 12, 2014 7.866 7.893 7.654 7.749 6,316,388 -0.11(-1.38%)
Jun 11, 2014 8.037 8.037 7.839 7.857 4,288,592 -0.19(-2.35%)
Jun 10, 2014 8.010 8.101 7.956 8.046 3,242,264 +0.00(+0.00%)
Jun 06, 2014 7.947 8.119 7.911 8.046 14,842,539 +0.08(+1.02%)
Jun 05, 2014 8.001 8.046 7.848 7.965 5,917,009 -0.02(-0.23%)
Jun 04, 2014 7.983 8.082 7.920 7.983 8,293,961 -0.05(-0.56%)
Jun 03, 2014 7.839 8.037 7.812 8.028 9,147,848 +0.17(+2.18%)
Jun 02, 2014 7.821 7.911 7.785 7.857 6,629,489 +0.09(+1.16%)
May 30, 2014 7.722 7.830 7.704 7.767 7,167,564 +0.04(+0.47%)
May 29, 2014 7.830 7.902 7.677 7.731 9,825,980 -0.15(-1.95%)
May 28, 2014 7.956 7.983 7.830 7.884 9,076,291 -0.07(-0.91%)
May 27, 2014 7.974 8.037 7.920 7.956 7,518,748 +0.00(+0.00%)
May 23, 2014 7.992 7.956 7.956 7.956 5,942,042 -0.05(-0.56%)
May 22, 2014 8.028 8.055 7.961 8.001 3,323,420 -0.05(-0.56%)
May 21, 2014 7.920 8.073 7.875 8.046 10,975,233 +0.15(+1.94%)
May 20, 2014 7.947 7.965 7.830 7.893 7,768,559 -0.10(-1.24%)
May 19, 2014 8.019 8.046 7.965 7.992 6,237,134 -0.06(-0.78%)
May 16, 2014 8.028 8.073 7.965 8.055 6,359,261 +0.07(+0.90%)
May 15, 2014 8.037 8.037 7.938 7.983 10,640,618 -0.05(-0.56%)
May 14, 2014 8.155 8.182 8.028 8.028 12,378,513 -0.10(-1.22%)
May 13, 2014 8.146 8.209 8.092 8.128 11,724,746 -0.07(-0.88%)
May 12, 2014 8.010 8.218 7.974 8.200 10,959,708 +0.24(+3.06%)
May 09, 2014 7.911 7.974 7.875 7.956 9,106,330 -0.01(-0.11%)
May 08, 2014 7.911 8.028 7.911 7.965 9,504,671 +0.01(+0.11%)
May 07, 2014 7.875 8.010 7.848 7.956 18,295,376 -0.07(-0.84%)
May 06, 2014 7.848 8.137 7.758 8.024 22,629,230 +0.09(+1.19%)
May 05, 2014 7.992 8.082 7.758 7.929 20,088,788 -0.17(-2.12%)
May 02, 2014 8.082 8.146 8.001 8.101 19,713,008 -0.04(-0.44%)
May 01, 2014 8.524 8.552 8.101 8.137 34,217,360 -0.17(-1.99%)
Apr 30, 2014 8.305 8.363 8.231 8.302 296,192,672 +0.01(+0.10%)
Apr 29, 2014 8.408 8.411 8.247 8.294 17,063,420 -0.04(-0.45%)
Apr 28, 2014 8.311 8.413 8.273 8.331 15,281,620 +0.01(+0.08%)
Apr 25, 2014 8.208 8.337 8.189 8.324 16,206,362 +0.06(+0.70%)
Apr 24, 2014 8.334 8.350 8.192 8.266 12,718,048 -0.05(-0.62%)
Apr 23, 2014 8.308 8.382 8.302 8.318 13,608,509 -0.01(-0.12%)
Apr 22, 2014 8.369 8.389 8.315 8.327 13,220,012 -0.02(-0.19%)
Apr 21, 2014 8.395 8.473 8.298 8.344 19,458,014 -0.02(-0.19%)
Apr 17, 2014 7.999 8.360 8.360 8.360 93,222,040 +0.14(+1.65%)
Apr 16, 2014 8.092 8.240 8.044 8.224 18,157,888 +0.21(+2.61%)
Apr 15, 2014 7.892 8.062 7.873 8.015 15,668,585 -0.02(-0.28%)
Apr 14, 2014 8.099 8.099 7.900 8.037 12,435,752 +0.04(+0.48%)
Apr 11, 2014 7.941 8.079 7.886 7.999 16,305,029 +0.01(+0.16%)
Apr 10, 2014 7.979 8.160 7.979 7.986 16,727,132 +0.00(+0.04%)
Apr 09, 2014 7.902 7.983 7.815 7.983 6,992,475 +0.13(+1.60%)
Apr 08, 2014 7.796 7.908 7.725 7.857 11,100,540 +0.05(+0.62%)
Apr 07, 2014 7.905 8.012 7.754 7.808 13,686,168 -0.10(-1.30%)
Apr 04, 2014 7.960 8.081 7.902 7.912 11,081,436 +0.00(+0.00%)
Apr 03, 2014 7.983 8.024 7.899 7.912 19,919,520 -0.08(-1.01%)
Apr 02, 2014 7.966 8.031 7.892 7.992 20,233,688 +0.05(+0.57%)
Apr 01, 2014 7.899 7.979 7.847 7.947 21,716,632 +0.05(+0.69%)
Mar 31, 2014 7.889 8.008 7.876 7.892 17,964,542 -0.04(-0.49%)
Mar 28, 2014 7.924 8.024 7.879 7.931 7,728,129 +0.00(+0.00%)
Mar 27, 2014 8.028 8.082 7.860 7.931 12,604,641 -0.10(-1.24%)
Mar 26, 2014 8.134 8.153 8.024 8.031 6,818,800 -0.05(-0.64%)
Mar 25, 2014 8.186 8.186 8.070 8.082 8,024,455 -0.05(-0.67%)
Mar 24, 2014 8.302 8.302 8.111 8.137 12,798,840 -0.15(-1.83%)
Mar 21, 2014 8.318 8.353 8.202 8.289 23,661,988 +0.07(+0.86%)
Mar 20, 2014 8.060 8.263 8.024 8.218 14,825,466 +0.14(+1.68%)
Mar 19, 2014 8.063 8.121 8.028 8.082 15,289,194 +0.03(+0.32%)
Mar 18, 2014 8.015 8.086 7.999 8.057 17,837,728 +0.04(+0.44%)
Mar 17, 2014 7.947 8.095 7.931 8.021 13,626,865 +0.14(+1.76%)
Mar 14, 2014 7.947 7.986 7.789 7.883 12,166,301 -0.05(-0.69%)
Mar 13, 2014 8.012 8.060 7.918 7.937 9,540,250 -0.06(-0.81%)
Mar 12, 2014 8.002 8.052 7.963 8.002 6,715,098 -0.04(-0.52%)
Mar 11, 2014 8.044 8.060 7.989 8.044 9,644,584 +0.02(+0.28%)
Mar 10, 2014 8.012 8.047 7.947 8.021 7,422,908 +0.02(+0.24%)
Mar 07, 2014 7.966 8.092 7.870 8.002 12,903,150 +0.06(+0.77%)
Mar 06, 2014 7.863 7.986 7.791 7.941 16,523,888 +0.11(+1.44%)
Mar 05, 2014 7.805 7.889 7.747 7.828 8,335,138 +0.02(+0.25%)
Mar 04, 2014 7.751 7.879 7.741 7.808 10,742,390 +0.12(+1.54%)
Mar 03, 2014 7.616 7.728 7.555 7.690 7,868,410 +0.02(+0.25%)
Feb 28, 2014 7.613 7.776 7.510 7.671 9,441,032 +0.05(+0.67%)
Feb 27, 2014 7.517 7.629 7.398 7.619 8,534,148 +0.07(+0.98%)
Feb 26, 2014 7.594 7.658 7.523 7.546 9,708,073 -0.02(-0.25%)
Feb 25, 2014 7.683 7.683 7.523 7.565 17,053,534 -0.11(-1.46%)
Feb 24, 2014 7.618 7.748 7.618 7.677 11,384,739 +0.04(+0.50%)
Feb 21, 2014 7.494 7.661 7.458 7.639 14,903,187 +0.14(+1.84%)
Feb 20, 2014 7.578 7.632 7.472 7.501 15,654,115 -0.10(-1.27%)
Feb 19, 2014 7.690 7.759 7.546 7.597 17,932,500 -0.07(-0.88%)
Feb 18, 2014 7.571 7.696 7.491 7.664 13,666,330 +0.10(+1.36%)
Feb 14, 2014 7.555 7.562 7.562 7.562 22,927,082 -0.00(-0.04%)
Feb 13, 2014 7.523 7.643 7.469 7.565 11,538,245 +0.01(+0.17%)
Feb 12, 2014 7.514 7.677 7.501 7.552 12,248,107 +0.06(+0.77%)
Feb 11, 2014 7.107 7.549 6.754 7.494 18,517,838 +0.18(+2.41%)
Feb 10, 2014 7.299 7.334 7.232 7.318 8,643,155 +0.03(+0.40%)
Feb 07, 2014 7.235 7.344 7.228 7.289 11,509,107 +0.07(+0.93%)
Feb 06, 2014 7.033 7.228 7.001 7.222 13,128,959 +0.17(+2.45%)
Feb 05, 2014 7.011 7.097 6.959 7.049 15,585,843 +0.03(+0.41%)
Feb 04, 2014 7.107 7.200 6.985 7.020 17,149,530 -0.10(-1.35%)
Feb 03, 2014 7.280 7.296 7.083 7.116 26,558,914 -0.18(-2.42%)
Jan 31, 2014 7.325 7.394 7.254 7.293 14,567,578 -0.11(-1.47%)
Jan 30, 2014 7.469 7.498 7.379 7.402 13,215,491 -0.01(-0.13%)
Jan 29, 2014 7.357 7.501 7.347 7.411 27,780,640 +0.08(+1.09%)
Jan 28, 2014 7.398 7.459 7.318 7.331 18,503,688 -0.03(-0.44%)
Jan 27, 2014 7.405 7.491 7.353 7.363 17,925,388 -0.01(-0.13%)
Jan 24, 2014 7.418 7.485 7.363 7.373 25,266,670 -0.10(-1.37%)
Jan 23, 2014 7.699 7.799 7.296 7.475 62,387,740 -0.35(-4.46%)
Jan 22, 2014 7.879 7.908 7.746 7.824 14,008,877 +0.06(+0.74%)
Jan 21, 2014 7.860 7.860 7.696 7.767 23,706,342 -0.07(-0.94%)
Jan 17, 2014 8.251 7.840 7.840 7.840 161,235,488 -0.86(-9.84%)
Jan 16, 2014 8.725 8.760 8.648 8.696 11,367,464 -0.03(-0.37%)
Jan 15, 2014 8.670 8.728 8.670 8.728 12,448,964 +0.06(+0.67%)
Jan 14, 2014 8.648 8.702 8.635 8.670 13,642,963 +0.04(+0.41%)
Jan 13, 2014 8.571 8.645 8.539 8.635 10,428,047 +0.04(+0.50%)
Jan 10, 2014 8.555 8.606 8.533 8.592 9,264,125 +0.06(+0.69%)
Jan 09, 2014 8.491 8.545 8.444 8.533 8,390,087 +0.05(+0.64%)
Jan 08, 2014 8.321 8.481 8.315 8.478 12,422,551 +0.19(+2.32%)
Jan 07, 2014 8.344 8.398 8.279 8.286 7,714,764 -0.09(-1.07%)
Jan 06, 2014 8.430 8.469 8.369 8.376 7,003,660 -0.04(-0.46%)
Jan 03, 2014 8.369 8.459 8.337 8.414 5,838,570 +0.08(+0.92%)
Jan 02, 2014 8.408 8.424 8.302 8.337 7,501,966 -0.08(-0.99%)
Dec 31, 2013 8.385 8.420 8.420 8.420 19,198,438 +0.07(+0.81%)
Dec 30, 2013 8.331 8.363 8.292 8.353 4,587,841 +0.02(+0.23%)
Dec 27, 2013 8.350 8.350 8.318 8.334 3,100,909 -0.01(-0.15%)
Dec 26, 2013 8.395 8.401 8.247 8.347 5,302,341 +0.00(+0.00%)
Dec 24, 2013 8.305 8.372 8.305 8.347 2,549,153 +0.03(+0.39%)
Dec 23, 2013 8.401 8.401 8.299 8.315 7,954,446 +0.00(+0.00%)
Dec 20, 2013 8.331 8.357 8.254 8.315 10,875,553 +0.00(+0.04%)
Dec 19, 2013 8.324 8.340 8.283 8.311 10,098,892 -0.02(-0.23%)
Dec 18, 2013 8.196 8.344 8.131 8.331 10,833,292 +0.13(+1.64%)
Dec 17, 2013 8.260 8.263 8.142 8.196 10,431,293 -0.06(-0.70%)
Dec 16, 2013 8.206 8.319 8.203 8.254 7,758,255 +0.00(+0.00%)
Dec 13, 2013 8.235 8.292 8.199 8.254 8,143,260 +0.06(+0.72%)
Dec 12, 2013 8.244 8.267 8.068 8.195 18,393,340 -0.07(-0.83%)
Dec 11, 2013 8.382 8.481 8.263 8.263 17,480,726 -0.18(-2.13%)
Dec 10, 2013 8.478 8.587 8.436 8.443 9,327,456 -0.10(-1.16%)
Dec 09, 2013 8.507 8.577 8.491 8.542 10,343,827 +0.07(+0.83%)
Dec 06, 2013 8.481 8.497 8.382 8.472 0 +0.09(+1.11%)
Dec 05, 2013 8.497 8.526 8.372 8.379 7,484,735 -0.13(-1.51%)
Dec 04, 2013 8.420 8.517 8.385 8.507 0 +0.06(+0.68%)
Dec 03, 2013 8.421 8.459 8.408 8.449 7,172,031 +0.02(+0.23%)
Dec 02, 2013 8.456 8.523 8.422 8.430 6,030,650 -0.06(-0.71%)
Nov 29, 2013 8.484 8.540 8.437 8.491 0 +0.02(+0.19%)
Nov 27, 2013 8.440 8.475 8.424 8.475 0 +0.05(+0.57%)
Nov 26, 2013 8.389 8.475 8.098 8.427 0 +0.03(+0.34%)
Nov 25, 2013 8.370 8.401 8.349 8.398 5,977,292 +0.04(+0.44%)
Nov 22, 2013 8.363 8.363 8.312 8.362 0 +0.04(+0.48%)
Nov 21, 2013 8.306 8.341 8.172 8.322 8,428,293 +0.07(+0.85%)
Nov 20, 2013 8.331 8.335 8.237 8.252 8,376,717 -0.03(-0.31%)
Nov 19, 2013 8.296 8.319 8.258 8.277 10,101,854 -0.04(-0.42%)
Nov 18, 2013 8.370 8.411 8.306 8.312 11,849,932 -0.06(-0.69%)
Nov 15, 2013 8.344 8.408 8.328 8.370 0 -0.00(-0.04%)
Nov 14, 2013 8.223 8.373 8.213 8.373 15,190,343 +0.19(+2.34%)
Nov 12, 2013 8.076 8.236 8.032 8.182 9,568,384 +0.09(+1.14%)
Nov 11, 2013 7.978 8.121 7.965 8.089 0 +0.09(+1.16%)
Nov 08, 2013 7.930 8.022 7.841 7.997 0 +0.05(+0.68%)
Nov 07, 2013 8.064 8.140 7.943 7.943 8,705,852 -0.14(-1.69%)
Nov 06, 2013 8.108 8.108 8.016 8.080 5,559,387 +0.04(+0.48%)
Nov 05, 2013 8.000 8.067 7.978 8.041 7,332,785 +0.02(+0.20%)
Nov 04, 2013 8.067 8.071 7.987 8.026 4,957,245 -0.02(-0.24%)
Nov 01, 2013 8.064 8.096 7.975 8.045 0 -0.04(-0.47%)
Oct 31, 2013 8.169 8.191 8.080 8.083 8,027,442 -0.08(-0.98%)
Oct 30, 2013 8.280 8.284 8.150 8.163 4,232,168 -0.09(-1.04%)
Oct 29, 2013 8.213 8.271 8.169 8.249 5,946,777 +0.05(+0.66%)
Oct 28, 2013 8.223 8.249 8.172 8.194 0 -0.00(-0.04%)
Oct 25, 2013 8.191 8.210 8.153 8.198 0 +0.01(+0.12%)
Oct 24, 2013 8.159 8.220 8.156 8.188 8,207,373 +0.01(+0.11%)
Oct 23, 2013 8.277 8.306 8.163 8.179 10,753,877 -0.15(-1.76%)
Oct 22, 2013 8.280 8.373 8.255 8.325 8,500,908 +0.06(+0.69%)
Oct 21, 2013 8.233 8.284 8.194 8.268 6,241,570 +0.05(+0.62%)
Oct 18, 2013 8.239 8.242 8.153 8.217 5,759,755 +0.03(+0.31%)
Oct 17, 2013 8.182 8.264 8.065 8.191 9,815,042 -0.01(-0.08%)
Oct 16, 2013 8.108 8.226 8.048 8.198 12,139,007 +0.18(+2.22%)
Oct 15, 2013 8.019 8.080 7.965 8.019 8,761,923 -0.01(-0.16%)
Oct 14, 2013 7.930 8.057 7.927 8.032 9,786,778 +0.04(+0.48%)
Oct 11, 2013 7.879 8.013 7.857 7.994 0 +0.12(+1.50%)
Oct 10, 2013 7.777 7.914 7.747 7.876 10,156,336 +0.18(+2.28%)
Oct 09, 2013 7.771 7.774 7.624 7.701 10,355,063 -0.04(-0.45%)
Oct 08, 2013 7.857 7.901 7.720 7.736 8,621,640 -0.13(-1.70%)
Oct 07, 2013 7.933 7.948 7.844 7.869 5,015,990 -0.11(-1.44%)
Oct 04, 2013 7.850 8.013 7.815 7.984 0 +0.15(+1.87%)
Oct 03, 2013 7.879 7.927 7.790 7.838 9,003,185 -0.07(-0.85%)
Oct 02, 2013 7.850 7.911 7.838 7.904 0 -0.02(-0.28%)
Oct 01, 2013 7.955 7.962 7.844 7.927 9,871,207 -0.01(-0.08%)
Sep 30, 2013 7.946 7.998 7.885 7.933 10,260,175 -0.08(-0.95%)
Sep 27, 2013 7.981 8.029 7.946 8.010 0 -0.02(-0.24%)
Sep 26, 2013 7.997 8.092 7.924 8.029 6,700,856 +0.04(+0.44%)
Sep 25, 2013 7.879 8.022 7.879 7.994 7,044,812 +0.04(+0.44%)
Sep 24, 2013 7.924 8.010 7.876 7.959 8,585,748 +0.05(+0.64%)
Sep 23, 2013 7.939 7.939 7.841 7.908 6,465,046 -0.08(-1.00%)
Sep 20, 2013 8.048 8.076 7.981 7.987 0 -0.08(-0.95%)
Sep 19, 2013 8.092 8.121 8.029 8.064 14,183,648 +0.01(+0.08%)
Sep 18, 2013 7.939 8.086 7.910 8.057 9,606,379 +0.11(+1.44%)
Sep 17, 2013 7.892 7.960 7.879 7.943 0 +0.03(+0.40%)
Sep 16, 2013 7.952 7.959 7.881 7.911 6,236,304 +0.02(+0.24%)
Sep 13, 2013 7.933 7.938 7.866 7.892 0 -0.04(-0.52%)
Sep 12, 2013 7.943 7.955 7.904 7.933 5,701,851 -0.01(-0.16%)
Sep 11, 2013 7.889 7.951 7.863 7.946 10,882,767 +0.06(+0.73%)
Sep 10, 2013 7.895 7.933 7.847 7.889 5,901,629 +0.02(+0.28%)
Sep 09, 2013 7.723 7.866 7.697 7.866 8,398,381 +0.17(+2.24%)
Sep 06, 2013 7.761 7.761 7.610 7.694 0 -0.01(-0.08%)
Sep 05, 2013 7.745 7.812 7.685 7.701 0 -0.01(-0.12%)
Sep 04, 2013 7.681 7.764 7.659 7.710 12,229,525 +0.01(+0.08%)
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.