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 (%)
Aug 31, 2012 4.321 4.347 4.294 4.334 11,948,098 +0.03(+0.76%)
Aug 30, 2012 4.321 4.360 4.281 4.301 9,147,668 -0.05(-1.21%)
Aug 29, 2012 4.307 4.373 4.307 4.354 10,948,414 +0.07(+1.53%)
Aug 27, 2012 4.334 4.340 4.288 4.288 6,961,032 -0.02(-0.46%)
Aug 24, 2012 4.268 4.327 4.268 4.307 9,566,522 +0.01(+0.23%)
Aug 23, 2012 4.268 4.301 4.261 4.298 14,182,081 +0.02(+0.38%)
Aug 22, 2012 4.242 4.321 4.242 4.281 13,123,498 +0.03(+0.77%)
Aug 21, 2012 4.261 4.321 4.242 4.248 22,858,928 -0.01(-0.31%)
Aug 20, 2012 4.268 4.307 4.255 4.261 10,149,823 -0.03(-0.61%)
Aug 17, 2012 4.275 4.294 4.248 4.288 6,423,415 +0.03(+0.77%)
Aug 16, 2012 4.255 4.288 4.229 4.255 17,893,720 +0.00(+0.00%)
Aug 15, 2012 4.215 4.275 4.215 4.255 11,973,480 +0.02(+0.47%)
Aug 14, 2012 4.268 4.288 4.215 4.235 10,076,457 -0.01(-0.16%)
Aug 13, 2012 4.215 4.242 4.183 4.242 6,743,299 +0.00(+0.08%)
Aug 10, 2012 4.196 4.248 4.189 4.238 9,144,645 +0.03(+0.70%)
Aug 09, 2012 4.176 4.229 4.169 4.209 8,075,073 +0.02(+0.47%)
Aug 08, 2012 4.156 4.229 4.143 4.189 7,778,661 +0.01(+0.16%)
Aug 07, 2012 4.183 4.229 4.176 4.183 9,197,875 +0.01(+0.16%)
Aug 06, 2012 4.196 4.229 4.169 4.176 13,737,750 +0.02(+0.47%)
Aug 03, 2012 4.110 4.196 4.097 4.156 15,325,542 +0.11(+2.60%)
Aug 02, 2012 4.064 4.090 4.018 4.051 22,553,828 -0.05(-1.12%)
Aug 01, 2012 4.097 4.137 4.077 4.097 16,572,559 +0.01(+0.24%)
Jul 31, 2012 4.130 4.156 4.077 4.087 15,922,456 -0.06(-1.51%)
Jul 30, 2012 4.183 4.215 4.137 4.150 8,920,941 -0.06(-1.33%)
Jul 27, 2012 4.242 4.275 4.189 4.206 17,429,562 -0.01(-0.23%)
Jul 26, 2012 4.196 4.235 4.143 4.215 16,922,484 +0.08(+2.05%)
Jul 25, 2012 4.156 4.163 4.104 4.131 19,151,622 -0.01(-0.22%)
Jul 24, 2012 4.163 4.169 4.071 4.140 28,252,678 +0.06(+1.53%)
Jul 23, 2012 4.123 4.130 4.051 4.077 23,032,888 -0.08(-1.98%)
Jul 20, 2012 4.268 4.294 4.156 4.160 20,974,668 -0.14(-3.36%)
Jul 19, 2012 4.373 4.465 4.255 4.304 29,890,084 -0.04(-0.83%)
Jul 18, 2012 4.340 4.413 4.314 4.340 19,408,844 -0.01(-0.30%)
Jul 17, 2012 4.321 4.360 4.242 4.354 13,038,142 +0.07(+1.53%)
Jul 16, 2012 4.242 4.307 4.235 4.288 10,960,924 +0.03(+0.62%)
Jul 13, 2012 4.137 4.275 4.133 4.261 13,356,993 +0.13(+3.18%)
Jul 12, 2012 4.202 4.215 4.130 4.130 20,691,810 -0.12(-2.79%)
Jul 11, 2012 4.176 4.261 4.163 4.248 13,968,766 +0.07(+1.73%)
Jul 10, 2012 4.235 4.275 4.137 4.176 12,181,820 -0.03(-0.78%)
Jul 09, 2012 4.189 4.229 4.176 4.209 13,246,559 +0.01(+0.31%)
Jul 06, 2012 4.176 4.242 4.169 4.196 14,349,676 -0.03(-0.62%)
Jul 05, 2012 4.268 4.301 4.215 4.222 14,583,871 -0.06(-1.38%)
Jul 03, 2012 4.261 4.307 4.242 4.281 6,413,179 +0.02(+0.54%)
Jul 02, 2012 4.209 4.275 4.163 4.258 13,144,256 +0.05(+1.17%)
Jun 29, 2012 4.156 4.209 4.150 4.209 15,720,529 +0.14(+3.39%)
Jun 28, 2012 4.031 4.077 4.005 4.071 24,839,862 +0.02(+0.49%)
Jun 27, 2012 4.084 4.104 4.044 4.051 16,905,350 -0.02(-0.40%)
Jun 26, 2012 4.044 4.130 4.031 4.067 13,883,373 +0.03(+0.65%)
Jun 25, 2012 4.077 4.097 4.018 4.041 9,960,394 -0.09(-2.15%)
Jun 22, 2012 4.104 4.163 4.090 4.130 10,383,138 +0.04(+1.05%)
Jun 21, 2012 4.143 4.176 4.077 4.087 16,110,938 -0.06(-1.51%)
Jun 20, 2012 4.156 4.189 4.071 4.150 19,749,040 -0.01(-0.32%)
Jun 19, 2012 4.163 4.242 4.143 4.163 24,721,298 +0.03(+0.80%)
Jun 18, 2012 4.123 4.176 4.100 4.130 11,509,031 -0.01(-0.32%)
Jun 15, 2012 4.097 4.163 4.077 4.143 20,213,566 +0.06(+1.45%)
Jun 14, 2012 4.025 4.110 3.998 4.084 18,304,740 +0.08(+2.05%)
Jun 13, 2012 4.038 4.096 3.985 4.002 16,650,969 -0.06(-1.53%)
Jun 12, 2012 3.972 4.083 3.927 4.064 17,050,198 +0.10(+2.47%)
Jun 11, 2012 4.129 4.136 3.959 3.966 15,041,828 -0.10(-2.57%)
Jun 08, 2012 3.979 4.070 3.933 4.070 14,651,283 +0.08(+2.13%)
Jun 07, 2012 4.031 4.051 3.923 3.985 25,222,670 +0.00(+0.00%)
Jun 06, 2012 3.900 3.985 3.874 3.985 16,494,845 +0.13(+3.48%)
Jun 05, 2012 3.848 3.953 3.829 3.851 25,229,694 +0.04(+0.94%)
Jun 04, 2012 3.959 3.998 3.809 3.815 35,026,224 -0.18(-4.42%)
Jun 01, 2012 4.168 4.181 3.927 3.992 39,230,864 -0.28(-6.58%)
May 31, 2012 4.221 4.312 4.136 4.273 22,269,062 +0.07(+1.71%)
May 30, 2012 4.273 4.279 4.168 4.201 19,464,062 -0.12(-2.72%)
May 29, 2012 4.279 4.325 4.260 4.319 16,050,519 +0.10(+2.32%)
May 25, 2012 4.234 4.279 4.204 4.221 18,869,416 -0.02(-0.46%)
May 24, 2012 4.175 4.240 4.123 4.240 25,986,808 +0.09(+2.20%)
May 23, 2012 4.070 4.168 3.992 4.149 19,482,136 +0.06(+1.44%)
May 22, 2012 4.057 4.136 4.051 4.090 15,296,276 +0.02(+0.48%)
May 21, 2012 4.031 4.116 4.025 4.070 13,258,187 +0.05(+1.22%)
May 18, 2012 4.064 4.116 3.998 4.021 14,413,456 -0.04(-1.04%)
May 17, 2012 4.155 4.162 4.057 4.064 22,268,190 -0.10(-2.35%)
May 16, 2012 4.194 4.240 4.116 4.162 23,265,142 -0.02(-0.47%)
May 15, 2012 4.188 4.247 4.168 4.181 21,809,126 +0.01(+0.31%)
May 14, 2012 4.201 4.240 4.155 4.168 13,807,641 -0.10(-2.45%)
May 11, 2012 4.181 4.299 4.168 4.273 12,581,253 +0.03(+0.62%)
May 10, 2012 4.299 4.299 4.227 4.247 16,583,592 +0.05(+1.25%)
May 09, 2012 4.227 4.247 4.168 4.194 22,224,324 -0.09(-2.13%)
May 08, 2012 4.273 4.292 4.221 4.286 13,680,953 -0.03(-0.61%)
May 07, 2012 4.247 4.338 4.207 4.312 12,148,628 +0.07(+1.69%)
May 04, 2012 4.325 4.345 4.221 4.240 20,571,230 -0.10(-2.41%)
May 03, 2012 4.390 4.430 4.332 4.345 16,367,701 -0.04(-0.97%)
May 02, 2012 4.377 4.404 4.332 4.387 15,213,857 -0.04(-0.81%)
May 01, 2012 4.371 4.462 4.361 4.423 17,433,686 +0.05(+1.20%)
Apr 30, 2012 4.397 4.404 4.312 4.371 16,290,065 -0.03(-0.59%)
Apr 27, 2012 4.390 4.404 4.338 4.397 18,027,940 +0.03(+0.60%)
Apr 26, 2012 4.345 4.377 4.292 4.371 23,480,118 +0.02(+0.45%)
Apr 25, 2012 4.306 4.364 4.279 4.351 26,159,894 +0.08(+1.83%)
Apr 24, 2012 4.221 4.292 4.207 4.273 29,539,454 +0.08(+1.79%)
Apr 23, 2012 4.181 4.247 4.149 4.198 26,488,944 -0.08(-1.91%)
Apr 20, 2012 4.253 4.322 4.207 4.279 29,045,170 +0.07(+1.63%)
Apr 19, 2012 4.201 4.279 4.162 4.211 32,205,180 +0.03(+0.70%)
Apr 18, 2012 4.221 4.325 4.129 4.181 42,169,084 +0.03(+0.79%)
Apr 17, 2012 4.188 4.207 4.149 4.149 16,973,338 +0.01(+0.32%)
Apr 16, 2012 4.129 4.149 4.044 4.136 15,902,826 +0.07(+1.77%)
Apr 13, 2012 4.181 4.181 4.057 4.064 14,882,540 -0.13(-3.19%)
Apr 12, 2012 4.149 4.214 4.123 4.198 8,648,161 +0.07(+1.58%)
Apr 11, 2012 4.083 4.149 4.083 4.132 14,922,735 +0.11(+2.68%)
Apr 10, 2012 4.129 4.149 4.018 4.025 15,541,358 -0.12(-2.84%)
Apr 09, 2012 4.129 4.152 4.109 4.142 13,514,681 -0.05(-1.25%)
Apr 05, 2012 4.234 4.253 4.188 4.194 12,109,806 -0.05(-1.23%)
Apr 04, 2012 4.194 4.279 4.155 4.247 21,493,450 +0.00(+0.00%)
Apr 03, 2012 4.292 4.299 4.201 4.247 17,264,724 -0.04(-0.91%)
Apr 02, 2012 4.214 4.292 4.162 4.286 22,402,474 +0.08(+1.78%)
Mar 30, 2012 4.221 4.221 4.129 4.211 13,832,718 +0.03(+0.70%)
Mar 29, 2012 4.181 4.201 4.123 4.181 15,442,960 -0.04(-0.93%)
Mar 28, 2012 4.168 4.221 4.136 4.221 14,689,339 +0.07(+1.73%)
Mar 27, 2012 4.194 4.207 4.136 4.149 15,954,157 -0.04(-0.94%)
Mar 26, 2012 4.194 4.214 4.149 4.188 16,979,102 +0.08(+1.83%)
Mar 23, 2012 4.188 4.201 4.096 4.113 23,259,154 -0.03(-0.79%)
Mar 22, 2012 4.162 4.201 4.123 4.145 18,617,286 -0.04(-1.01%)
Mar 21, 2012 4.279 4.286 4.188 4.188 24,085,744 -0.05(-1.23%)
Mar 20, 2012 4.221 4.266 4.175 4.240 25,213,906 +0.00(+0.00%)
Mar 19, 2012 4.234 4.299 4.162 4.240 26,298,898 +0.04(+0.93%)
Mar 16, 2012 4.273 4.279 4.149 4.201 21,161,446 -0.01(-0.31%)
Mar 15, 2012 4.090 4.247 4.031 4.214 32,561,896 +0.16(+4.03%)
Mar 14, 2012 4.005 4.070 3.934 4.051 33,994,908 +0.10(+2.46%)
Mar 13, 2012 3.823 3.966 3.811 3.953 23,308,572 +0.18(+4.82%)
Mar 12, 2012 3.785 3.830 3.759 3.772 9,303,607 -0.03(-0.85%)
Mar 09, 2012 3.765 3.823 3.746 3.804 10,510,111 +0.04(+1.03%)
Mar 08, 2012 3.746 3.765 3.707 3.765 9,670,459 +0.07(+1.84%)
Mar 07, 2012 3.635 3.726 3.629 3.697 12,661,877 +0.09(+2.43%)
Mar 06, 2012 3.674 3.681 3.564 3.609 26,887,438 -0.10(-2.80%)
Mar 05, 2012 3.798 3.804 3.700 3.713 21,736,156 -0.10(-2.72%)
Mar 02, 2012 3.830 3.856 3.798 3.817 14,833,826 -0.01(-0.34%)
Mar 01, 2012 3.823 3.882 3.801 3.830 17,814,044 +0.04(+0.94%)
Feb 29, 2012 3.895 3.927 3.785 3.794 24,376,090 -0.09(-2.42%)
Feb 28, 2012 3.823 3.901 3.791 3.888 20,116,064 +0.07(+1.87%)
Feb 27, 2012 3.811 3.856 3.778 3.817 18,610,424 -0.02(-0.51%)
Feb 24, 2012 3.908 3.908 3.830 3.836 14,005,115 -0.06(-1.66%)
Feb 23, 2012 3.862 3.901 3.836 3.901 11,516,547 +0.04(+1.09%)
Feb 22, 2012 3.908 3.918 3.843 3.859 21,391,850 -0.04(-1.08%)
Feb 21, 2012 3.986 3.992 3.882 3.901 25,436,908 -0.05(-1.31%)
Feb 17, 2012 3.875 3.960 3.830 3.953 28,605,660 +0.10(+2.70%)
Feb 16, 2012 3.778 3.849 3.759 3.849 18,561,988 +0.08(+2.24%)
Feb 15, 2012 3.765 3.823 3.759 3.765 15,731,182 +0.01(+0.26%)
Feb 14, 2012 3.804 3.856 3.733 3.755 30,443,852 -0.07(-1.87%)
Feb 13, 2012 3.862 3.882 3.798 3.827 13,187,037 -0.01(-0.17%)
Feb 10, 2012 3.856 3.856 3.811 3.833 14,007,991 -0.08(-2.07%)
Feb 09, 2012 3.947 3.953 3.862 3.914 17,537,558 -0.01(-0.33%)
Feb 08, 2012 3.856 3.927 3.836 3.927 25,004,574 +0.08(+2.02%)
Feb 07, 2012 3.804 3.888 3.778 3.849 25,077,808 +0.06(+1.54%)
Feb 06, 2012 3.798 3.856 3.791 3.791 11,048,392 -0.03(-0.85%)
Feb 03, 2012 3.785 3.830 3.785 3.823 23,354,778 +0.07(+1.90%)
Feb 02, 2012 3.739 3.785 3.713 3.752 14,972,079 +0.01(+0.17%)
Feb 01, 2012 3.726 3.778 3.703 3.746 25,544,972 +0.03(+0.87%)
Jan 31, 2012 3.687 3.746 3.661 3.713 29,972,912 +0.04(+1.06%)
Jan 30, 2012 3.707 3.707 3.629 3.674 15,289,153 -0.03(-0.70%)
Jan 27, 2012 3.661 3.739 3.655 3.700 20,191,514 +0.04(+1.06%)
Jan 26, 2012 3.869 3.875 3.648 3.661 37,249,276 -0.19(-5.05%)
Jan 25, 2012 3.772 3.875 3.746 3.856 27,541,312 +0.08(+2.15%)
Jan 24, 2012 3.739 3.823 3.713 3.775 32,755,966 -0.00(-0.09%)
Jan 23, 2012 3.875 3.875 3.765 3.778 31,253,288 -0.06(-1.69%)
Jan 20, 2012 3.694 3.862 3.655 3.843 42,802,444 +0.08(+2.25%)
Jan 19, 2012 3.895 3.901 3.713 3.759 48,371,720 -0.16(-3.98%)
Jan 18, 2012 3.882 3.921 3.862 3.914 28,911,254 +0.03(+0.67%)
Jan 17, 2012 3.895 3.966 3.843 3.888 36,720,256 +0.01(+0.33%)
Jan 13, 2012 3.823 3.882 3.778 3.875 17,615,608 +0.00(+0.00%)
Jan 12, 2012 3.875 3.875 3.817 3.875 18,726,282 +0.02(+0.51%)
Jan 11, 2012 3.791 3.856 3.759 3.856 21,355,656 +0.03(+0.68%)
Jan 10, 2012 3.862 3.875 3.798 3.830 18,861,116 +0.03(+0.77%)
Jan 09, 2012 3.752 3.817 3.726 3.801 23,035,384 +0.04(+0.95%)
Jan 06, 2012 3.772 3.798 3.720 3.765 15,674,228 +0.01(+0.17%)
Jan 05, 2012 3.668 3.785 3.609 3.759 19,208,424 +0.07(+1.94%)
Jan 04, 2012 3.635 3.726 3.609 3.687 15,748,620 +0.12(+3.46%)
Dec 30, 2011 3.642 3.641 3.564 3.564 11,648,264 -0.08(-2.14%)
Dec 29, 2011 3.479 3.668 3.479 3.642 18,188,534 +0.09(+2.56%)
Dec 28, 2011 3.635 3.642 3.518 3.551 17,888,226 -0.05(-1.44%)
Dec 27, 2011 3.648 3.661 3.583 3.603 13,750,049 -0.06(-1.77%)
Dec 23, 2011 3.674 3.681 3.590 3.668 15,516,204 +0.16(+4.44%)
Dec 21, 2011 3.376 3.522 3.369 3.512 24,978,728 +0.09(+2.66%)
Dec 20, 2011 3.311 3.434 3.311 3.421 23,634,708 +0.17(+5.29%)
Dec 19, 2011 3.311 3.324 3.226 3.249 17,380,902 -0.06(-1.67%)
Dec 16, 2011 3.337 3.369 3.265 3.304 25,773,850 +0.01(+0.20%)
Dec 15, 2011 3.285 3.362 3.265 3.298 23,283,592 +0.06(+1.79%)
Dec 14, 2011 3.233 3.278 3.201 3.240 17,688,522 -0.01(-0.40%)
Dec 13, 2011 3.336 3.349 3.220 3.253 16,894,566 -0.06(-1.75%)
Dec 12, 2011 3.330 3.346 3.291 3.311 17,302,290 -0.08(-2.28%)
Dec 09, 2011 3.323 3.388 3.323 3.388 13,122,335 +0.10(+3.14%)
Dec 08, 2011 3.375 3.388 3.285 3.285 14,943,050 -0.13(-3.77%)
Dec 07, 2011 3.362 3.426 3.304 3.414 13,505,837 +0.03(+0.76%)
Dec 06, 2011 3.426 3.433 3.375 3.388 12,113,140 -0.04(-1.13%)
Dec 05, 2011 3.433 3.446 3.381 3.426 14,226,375 +0.07(+2.11%)
Dec 02, 2011 3.381 3.433 3.349 3.356 20,366,674 +0.02(+0.58%)
Dec 01, 2011 3.356 3.381 3.291 3.336 13,009,993 -0.05(-1.33%)
Nov 30, 2011 3.253 3.383 3.220 3.381 38,765,904 +0.25(+8.02%)
Nov 29, 2011 3.098 3.169 3.072 3.130 17,637,494 +0.01(+0.41%)
Nov 28, 2011 3.156 3.188 3.072 3.117 16,399,531 +0.08(+2.54%)
Nov 25, 2011 3.046 3.104 3.001 3.040 4,124,913 +0.02(+0.64%)
Nov 23, 2011 3.085 3.098 3.001 3.021 25,820,416 -0.09(-2.90%)
Nov 22, 2011 3.195 3.227 3.098 3.111 21,828,994 -0.08(-2.62%)
Nov 21, 2011 3.253 3.285 3.175 3.195 31,294,838 -0.13(-3.88%)
Nov 18, 2011 3.317 3.336 3.265 3.323 16,383,062 +0.05(+1.57%)
Nov 17, 2011 3.336 3.420 3.259 3.272 27,184,314 -0.06(-1.74%)
Nov 16, 2011 3.317 3.414 3.304 3.330 21,704,570 -0.03(-0.77%)
Nov 15, 2011 3.330 3.378 3.291 3.356 15,847,162 +0.00(+0.00%)
Nov 14, 2011 3.401 3.426 3.323 3.356 19,486,816 -0.06(-1.88%)
Nov 11, 2011 3.388 3.433 3.362 3.420 17,103,618 +0.09(+2.71%)
Nov 10, 2011 3.381 3.394 3.304 3.330 22,144,850 +0.03(+0.98%)
Nov 09, 2011 3.452 3.452 3.285 3.298 30,726,904 -0.24(-6.74%)
Nov 08, 2011 3.472 3.555 3.414 3.536 20,202,086 +0.10(+2.81%)
Nov 07, 2011 3.375 3.452 3.362 3.439 13,877,732 +0.06(+1.71%)
Nov 04, 2011 3.375 3.423 3.323 3.381 22,217,760 -0.03(-0.94%)
Nov 03, 2011 3.446 3.465 3.330 3.414 21,545,738 +0.02(+0.57%)
Nov 02, 2011 3.268 3.433 3.262 3.394 27,587,110 +0.19(+6.04%)
Nov 01, 2011 3.214 3.298 3.156 3.201 33,770,120 -0.14(-4.05%)
Oct 31, 2011 3.452 3.478 3.330 3.336 24,091,540 -0.19(-5.30%)
Oct 28, 2011 3.465 3.549 3.426 3.523 30,060,790 +0.05(+1.30%)
Oct 27, 2011 3.523 3.523 3.413 3.478 57,884,628 +0.14(+4.25%)
Oct 26, 2011 3.304 3.362 3.240 3.336 27,866,336 +0.11(+3.39%)
Oct 25, 2011 3.336 3.343 3.220 3.227 26,735,120 -0.10(-3.09%)
Oct 24, 2011 3.162 3.340 3.150 3.330 34,337,572 +0.17(+5.51%)
Oct 21, 2011 3.188 3.201 3.098 3.156 65,957,812 +0.01(+0.41%)
Oct 20, 2011 3.214 3.227 3.104 3.143 72,610,320 -0.23(-6.87%)
Oct 19, 2011 3.420 3.478 3.349 3.375 42,358,072 -0.05(-1.50%)
Oct 18, 2011 3.278 3.497 3.214 3.426 26,793,924 +0.19(+5.98%)
Oct 17, 2011 3.343 3.343 3.227 3.233 17,201,972 -0.14(-4.02%)
Oct 14, 2011 3.433 3.446 3.291 3.369 18,438,568 -0.01(-0.19%)
Oct 13, 2011 3.446 3.472 3.304 3.375 25,656,734 -0.12(-3.32%)
Oct 12, 2011 3.426 3.600 3.414 3.491 20,289,224 +0.12(+3.44%)
Oct 11, 2011 3.343 3.420 3.304 3.375 14,941,356 -0.01(-0.19%)
Oct 10, 2011 3.259 3.381 3.259 3.381 21,535,636 +0.19(+5.85%)
Oct 07, 2011 3.414 3.414 3.175 3.195 24,541,428 -0.19(-5.70%)
Oct 06, 2011 3.272 3.401 3.124 3.388 34,700,396 +0.19(+5.83%)
Oct 05, 2011 3.137 3.214 3.098 3.201 18,746,024 +0.04(+1.22%)
Oct 04, 2011 2.963 3.162 2.911 3.162 29,154,952 +0.15(+5.14%)
Oct 03, 2011 3.072 3.169 2.995 3.008 23,544,646 -0.08(-2.71%)
Sep 30, 2011 3.162 3.201 3.092 3.092 20,021,312 -0.12(-3.81%)
Sep 29, 2011 3.233 3.240 3.117 3.214 25,370,436 +0.10(+3.10%)
Sep 28, 2011 3.195 3.227 3.104 3.117 20,902,812 -0.07(-2.22%)
Sep 27, 2011 3.285 3.330 3.150 3.188 19,636,804 -0.02(-0.60%)
Sep 26, 2011 3.008 3.213 3.001 3.208 27,040,834 +0.24(+8.26%)
Sep 23, 2011 2.943 3.021 2.924 2.963 21,305,670 +0.01(+0.44%)
Sep 22, 2011 2.937 3.001 2.905 2.950 31,051,104 -0.05(-1.72%)
Sep 21, 2011 3.233 3.253 3.001 3.001 25,300,758 -0.24(-7.36%)
Sep 20, 2011 3.208 3.330 3.188 3.240 21,922,500 +0.05(+1.41%)
Sep 19, 2011 3.175 3.233 3.143 3.195 18,836,990 -0.09(-2.75%)
Sep 16, 2011 3.304 3.330 3.208 3.285 20,322,816 -0.02(-0.58%)
Sep 15, 2011 3.278 3.311 3.201 3.304 17,832,838 +0.09(+2.81%)
Sep 14, 2011 3.112 3.252 3.086 3.214 27,675,126 +0.13(+4.36%)
Sep 13, 2011 3.009 3.105 2.965 3.080 17,583,338 +0.09(+2.99%)
Sep 12, 2011 2.901 3.035 2.888 2.990 37,372,296 +0.05(+1.74%)
Sep 09, 2011 3.035 3.080 2.939 2.939 19,578,368 -0.13(-4.37%)
Sep 08, 2011 3.124 3.169 3.041 3.073 19,224,196 -0.10(-3.22%)
Sep 07, 2011 2.997 3.182 2.984 3.176 18,953,232 +0.26(+8.75%)
Sep 06, 2011 2.869 2.971 2.850 2.920 15,707,229 -0.05(-1.72%)
Sep 02, 2011 3.061 3.067 2.946 2.971 18,200,244 -0.12(-3.93%)
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.