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 (%)
Aug 31, 2018 10.70 10.70 10.70 0 -0.05(-0.47%)
Aug 30, 2018 10.55 10.80 10.45 10.75 437,079 +0.15(+1.42%)
Aug 29, 2018 10.65 10.75 10.50 10.60 566,516 +0.00(+0.00%)
Aug 28, 2018 10.75 10.95 10.55 10.60 839,929 -0.15(-1.40%)
Aug 27, 2018 10.85 10.95 10.67 10.75 753,873 -0.05(-0.46%)
Aug 24, 2018 10.10 11.00 10.05 10.80 1,067,000 +0.50(+4.85%)
Aug 23, 2018 10.25 10.35 9.800 10.30 989,333 +0.20(+1.98%)
Aug 22, 2018 9.600 10.15 9.305 10.10 2,365,875 +1.15(+12.85%)
Aug 21, 2018 8.600 9.050 8.600 8.950 687,590 +0.30(+3.47%)
Aug 20, 2018 8.750 8.800 8.550 8.650 448,547 -0.10(-1.14%)
Aug 17, 2018 8.550 8.750 8.350 8.750 741,400 +0.10(+1.16%)
Aug 16, 2018 8.700 8.775 8.575 8.650 260,010 +0.00(+0.00%)
Aug 15, 2018 8.700 8.750 8.500 8.650 370,049 -0.10(-1.14%)
Aug 14, 2018 8.850 8.925 8.700 8.750 260,763 -0.10(-1.13%)
Aug 13, 2018 8.700 8.875 8.650 8.850 319,555 +0.15(+1.72%)
Aug 10, 2018 8.900 8.900 8.700 8.700 252,200 -0.20(-2.25%)
Aug 09, 2018 9.050 9.118 8.900 8.900 310,812 -0.20(-2.20%)
Aug 08, 2018 9.000 9.135 8.900 9.100 337,655 +0.10(+1.11%)
Aug 07, 2018 9.150 9.180 8.950 9.000 251,438 -0.10(-1.10%)
Aug 06, 2018 9.050 9.200 8.900 9.100 321,467 +0.00(+0.00%)
Aug 03, 2018 9.050 9.200 9.000 9.100 282,500 +0.05(+0.55%)
Aug 02, 2018 9.000 9.200 9.000 9.050 255,655 +0.05(+0.56%)
Aug 01, 2018 8.950 9.169 8.900 9.000 357,256 +0.00(+0.00%)
Jul 31, 2018 8.900 9.200 8.900 9.000 451,929 +0.20(+2.27%)
Jul 30, 2018 8.650 8.950 8.650 8.800 318,932 +0.10(+1.15%)
Jul 27, 2018 8.800 8.900 8.675 8.700 299,300 -0.05(-0.57%)
Jul 26, 2018 8.650 8.850 8.575 8.750 463,101 +0.10(+1.16%)
Jul 25, 2018 8.750 8.750 8.500 8.650 293,567 -0.03(-0.29%)
Jul 24, 2018 8.950 8.950 8.625 8.675 278,330 -0.17(-1.98%)
Jul 23, 2018 8.800 8.900 8.600 8.850 479,730 +0.00(+0.00%)
Jul 20, 2018 8.750 8.950 8.700 8.850 327,707 +0.05(+0.57%)
Jul 19, 2018 8.750 8.900 8.750 8.800 327,160 -0.05(-0.56%)
Jul 18, 2018 8.650 8.925 8.550 8.850 395,501 +0.25(+2.91%)
Jul 17, 2018 8.400 8.650 8.400 8.600 326,736 +0.15(+1.78%)
Jul 16, 2018 8.450 8.500 8.350 8.450 328,718 +0.00(+0.00%)
Jul 13, 2018 8.450 8.450 285,364 -0.05(-0.59%)
Jul 12, 2018 8.450 8.675 8.450 8.500 397,040 +0.05(+0.59%)
Jul 11, 2018 8.700 8.800 8.450 8.450 377,186 -0.25(-2.87%)
Jul 10, 2018 8.800 9.050 8.650 8.700 641,516 -0.15(-1.69%)
Jul 09, 2018 8.550 9.000 8.500 8.850 1,005,352 +0.55(+6.63%)
Jul 06, 2018 8.050 8.400 8.050 8.300 356,591 +0.20(+2.47%)
Jul 05, 2018 7.950 8.100 7.850 8.100 216,794 +0.20(+2.53%)
Jul 03, 2018 7.900 7.900 7.900 0 +0.00(+0.00%)
Jul 02, 2018 7.950 8.000 7.800 7.900 353,471 -0.07(-0.94%)
Jun 29, 2018 7.850 8.050 7.850 7.975 260,334 +0.22(+2.90%)
Jun 28, 2018 7.850 7.900 7.600 7.750 546,699 -0.10(-1.27%)
Jun 27, 2018 8.100 8.180 7.800 7.850 467,799 -0.25(-3.09%)
Jun 26, 2018 8.050 8.250 8.000 8.100 405,201 +0.05(+0.62%)
Jun 25, 2018 8.400 8.400 8.000 8.050 471,199 -0.45(-5.29%)
Jun 22, 2018 8.450 8.625 8.200 8.500 961,693 +0.05(+0.59%)
Jun 21, 2018 8.450 8.550 8.350 8.450 458,459 +0.00(+0.00%)
Jun 20, 2018 8.350 8.500 8.250 8.450 569,922 +0.10(+1.20%)
Jun 19, 2018 8.300 8.450 8.250 8.350 301,559 -0.05(-0.60%)
Jun 18, 2018 8.250 8.450 8.150 8.400 613,497 +0.10(+1.20%)
Jun 15, 2018 8.400 8.400 8.300 687,877 -0.10(-1.19%)
Jun 14, 2018 8.500 8.550 8.350 8.400 335,811 -0.05(-0.59%)
Jun 13, 2018 8.550 8.750 8.350 8.450 471,921 -0.05(-0.59%)
Jun 12, 2018 8.600 8.650 8.400 8.500 259,122 -0.05(-0.58%)
Jun 11, 2018 8.500 8.700 8.400 8.550 424,538 +0.05(+0.59%)
Jun 08, 2018 8.650 8.900 8.500 8.500 302,559 -0.15(-1.73%)
Jun 07, 2018 8.850 8.900 8.625 8.650 316,262 -0.20(-2.26%)
Jun 06, 2018 8.900 9.000 8.800 8.850 401,248 -0.10(-1.12%)
Jun 05, 2018 8.750 9.050 8.750 8.950 468,465 +0.15(+1.70%)
Jun 04, 2018 8.900 8.950 8.700 8.800 559,117 -0.05(-0.56%)
Jun 01, 2018 8.700 8.900 8.550 8.850 714,014 +0.15(+1.72%)
May 31, 2018 8.900 8.921 8.700 8.700 569,337 -0.20(-2.25%)
May 30, 2018 9.100 9.200 8.900 8.900 691,455 -0.20(-2.20%)
May 29, 2018 9.200 9.300 9.000 9.100 605,595 -0.15(-1.62%)
May 25, 2018 9.250 9.250 9.250 0 +0.00(+0.00%)
May 24, 2018 9.050 9.300 8.900 9.250 1,075,394 +0.15(+1.65%)
May 23, 2018 9.300 9.350 9.000 9.100 687,958 +0.00(+0.00%)
May 22, 2018 9.850 10.00 8.905 9.100 3,173,822 +0.65(+7.69%)
May 21, 2018 8.000 8.450 8.000 8.450 555,407 +0.50(+6.29%)
May 18, 2018 8.450 8.500 7.900 7.950 663,947 -0.45(-5.36%)
May 17, 2018 8.050 8.500 8.050 8.400 361,545 +0.35(+4.35%)
May 16, 2018 8.050 8.200 8.000 8.050 324,288 +0.05(+0.63%)
May 15, 2018 8.050 8.100 7.900 8.000 222,011 -0.05(-0.62%)
May 14, 2018 8.050 8.250 8.050 8.050 178,457 +0.05(+0.63%)
May 11, 2018 8.200 8.200 8.000 8.000 249,129 -0.25(-3.03%)
May 10, 2018 8.200 8.300 8.100 8.250 229,542 +0.10(+1.23%)
May 09, 2018 8.150 8.400 8.100 8.150 331,038 +0.00(+0.00%)
May 08, 2018 8.000 8.200 7.900 8.150 418,144 +0.15(+1.88%)
May 07, 2018 7.950 8.075 7.800 8.000 209,822 +0.10(+1.27%)
May 04, 2018 7.750 8.025 7.750 7.900 427,234 +0.10(+1.28%)
May 03, 2018 7.850 7.900 7.700 7.800 246,267 -0.05(-0.64%)
May 02, 2018 7.800 7.950 7.775 7.850 299,181 +0.00(+0.00%)
May 01, 2018 7.650 7.850 7.650 7.850 290,215 +0.20(+2.61%)
Apr 30, 2018 7.750 7.825 7.600 7.650 270,627 -0.15(-1.92%)
Apr 27, 2018 7.900 8.000 7.700 7.800 350,058 -0.10(-1.27%)
Apr 26, 2018 7.850 8.050 7.850 7.900 318,662 +0.05(+0.64%)
Apr 25, 2018 7.850 8.000 7.750 7.850 607,883 +0.00(+0.00%)
Apr 24, 2018 7.800 7.950 7.750 7.850 584,042 +0.15(+1.95%)
Apr 23, 2018 7.750 7.875 7.650 7.700 301,482 +0.00(+0.00%)
Apr 20, 2018 7.700 7.950 7.700 7.700 442,443 -0.05(-0.65%)
Apr 19, 2018 8.150 8.200 7.700 7.750 582,103 -0.45(-5.49%)
Apr 18, 2018 8.150 8.300 7.900 8.200 400,938 +0.10(+1.23%)
Apr 17, 2018 8.250 8.350 8.100 8.100 561,426 -0.15(-1.82%)
Apr 16, 2018 8.400 8.400 8.150 8.250 286,470 -0.05(-0.60%)
Apr 13, 2018 8.400 8.500 8.150 8.300 399,019 -0.10(-1.19%)
Apr 12, 2018 8.400 8.450 8.300 8.400 140,639 +0.05(+0.60%)
Apr 11, 2018 8.200 8.375 8.150 8.350 179,187 +0.10(+1.21%)
Apr 10, 2018 8.150 8.350 8.100 8.250 185,857 +0.20(+2.48%)
Apr 09, 2018 8.100 8.300 7.975 8.050 213,853 -0.05(-0.62%)
Apr 06, 2018 8.150 8.300 8.000 8.100 361,838 -0.10(-1.22%)
Apr 05, 2018 8.300 8.400 8.150 8.200 298,047 +0.00(+0.00%)
Apr 04, 2018 7.950 8.250 7.950 8.200 259,099 +0.10(+1.23%)
Apr 03, 2018 8.000 8.150 7.900 8.100 342,802 +0.15(+1.89%)
Apr 02, 2018 8.100 8.175 7.800 7.950 448,476 -0.30(-3.64%)
Mar 29, 2018 8.250 8.250 8.250 0 +0.10(+1.23%)
Mar 28, 2018 8.200 8.300 8.050 8.150 403,566 +0.05(+0.62%)
Mar 27, 2018 8.700 8.750 8.050 8.100 468,348 -0.55(-6.36%)
Mar 26, 2018 8.450 8.650 8.300 8.650 366,104 +0.40(+4.85%)
Mar 23, 2018 8.850 8.950 8.200 8.250 552,635 -0.60(-6.78%)
Mar 22, 2018 9.000 9.050 8.800 8.850 374,738 -0.20(-2.21%)
Mar 21, 2018 8.900 9.150 8.800 9.050 290,022 +0.15(+1.69%)
Mar 20, 2018 8.950 9.050 8.800 8.900 249,578 -0.05(-0.56%)
Mar 19, 2018 9.000 9.025 8.750 8.950 434,539 -0.15(-1.65%)
Mar 16, 2018 9.050 9.150 9.000 9.100 766,187 +0.00(+0.00%)
Mar 15, 2018 9.300 9.300 9.000 9.100 372,372 -0.10(-1.09%)
Mar 14, 2018 9.200 9.300 9.000 9.200 1,251,846 +0.00(+0.00%)
Mar 13, 2018 9.150 9.300 8.950 9.200 1,232,900 +0.15(+1.66%)
Mar 12, 2018 8.900 9.100 8.650 9.050 756,472 +0.25(+2.84%)
Mar 09, 2018 8.650 8.800 8.550 8.800 448,047 +0.20(+2.33%)
Mar 08, 2018 8.450 8.600 8.350 8.600 280,931 +0.20(+2.38%)
Mar 07, 2018 8.100 8.450 8.000 8.400 373,320 +0.15(+1.82%)
Mar 06, 2018 8.100 8.300 8.010 8.250 270,756 +0.20(+2.48%)
Mar 05, 2018 7.950 8.150 7.850 8.050 377,159 +0.10(+1.26%)
Mar 02, 2018 7.800 8.000 7.750 7.950 429,325 +0.05(+0.63%)
Mar 01, 2018 7.800 8.000 7.700 7.900 516,669 +0.10(+1.28%)
Feb 28, 2018 7.950 7.950 7.750 7.800 285,074 -0.10(-1.27%)
Feb 27, 2018 8.050 8.200 7.900 7.900 249,199 -0.15(-1.86%)
Feb 26, 2018 7.650 8.125 7.650 8.050 607,828 +0.30(+3.87%)
Feb 23, 2018 7.700 7.850 7.700 7.750 322,805 +0.05(+0.65%)
Feb 22, 2018 7.650 7.775 7.600 7.700 280,703 +0.05(+0.65%)
Feb 21, 2018 7.750 7.850 7.600 7.650 478,304 -0.05(-0.65%)
Feb 20, 2018 7.750 7.875 7.575 7.700 787,935 -0.05(-0.65%)
Feb 16, 2018 7.750 7.750 7.750 0 -0.35(-4.32%)
Feb 15, 2018 8.100 8.150 7.950 8.100 605,495 +0.10(+1.25%)
Feb 14, 2018 8.200 8.200 7.750 8.000 1,157,407 +0.20(+2.56%)
Feb 13, 2018 7.800 7.825 7.675 7.800 848,833 -0.10(-1.27%)
Feb 12, 2018 7.500 7.900 7.400 7.900 964,234 +0.40(+5.33%)
Feb 09, 2018 7.500 7.850 7.200 7.500 950,069 +0.05(+0.67%)
Feb 08, 2018 7.750 7.800 7.350 7.450 865,658 -0.25(-3.25%)
Feb 07, 2018 7.850 7.950 7.800 7.700 560,606 -0.15(-1.91%)
Feb 06, 2018 7.500 7.900 7.400 7.850 800,591 +0.05(+0.64%)
Feb 05, 2018 7.900 8.025 7.650 7.800 451,058 -0.10(-1.27%)
Feb 02, 2018 8.250 8.250 7.900 7.900 609,138 -0.45(-5.39%)
Feb 01, 2018 8.400 8.450 8.275 8.350 629,235 -0.05(-0.60%)
Jan 31, 2018 8.450 8.525 8.300 8.400 950,420 -0.05(-0.59%)
Jan 30, 2018 8.350 8.550 8.300 8.450 455,040 +0.05(+0.60%)
Jan 29, 2018 8.500 8.600 8.325 8.400 424,036 -0.10(-1.18%)
Jan 26, 2018 8.400 8.600 8.350 8.500 354,669 +0.10(+1.19%)
Jan 25, 2018 8.800 8.885 8.350 8.400 555,226 -0.30(-3.45%)
Jan 24, 2018 8.900 8.950 8.550 8.700 644,184 -0.20(-2.25%)
Jan 23, 2018 8.900 9.000 8.800 8.900 485,212 -0.05(-0.56%)
Jan 22, 2018 8.900 8.995 8.750 8.950 453,201 +0.05(+0.56%)
Jan 19, 2018 8.750 8.950 8.700 8.900 431,302 +0.15(+1.71%)
Jan 18, 2018 8.800 8.850 8.675 8.750 473,064 -0.05(-0.57%)
Jan 17, 2018 8.550 8.800 8.500 8.800 497,887 +0.30(+3.53%)
Jan 16, 2018 8.600 8.650 8.350 8.500 711,958 -0.05(-0.58%)
Jan 12, 2018 8.550 8.550 8.550 0 +0.10(+1.18%)
Jan 11, 2018 8.400 8.575 8.350 8.450 301,242 +0.05(+0.60%)
Jan 10, 2018 8.200 8.400 557,169 -0.15(-1.75%)
Jan 09, 2018 8.800 8.800 8.500 8.550 643,246 -0.25(-2.84%)
Jan 08, 2018 8.700 8.950 8.550 8.800 537,626 +0.10(+1.15%)
Jan 05, 2018 8.750 8.800 8.600 8.700 335,306 -0.05(-0.57%)
Jan 04, 2018 8.700 8.800 8.600 8.750 310,498 +0.10(+1.16%)
Jan 03, 2018 8.600 8.700 8.550 8.650 474,615 +0.05(+0.58%)
Jan 02, 2018 8.550 8.700 8.500 8.600 458,821 +0.07(+0.88%)
Dec 29, 2017 8.525 8.525 8.525 0 +0.03(+0.29%)
Dec 28, 2017 8.550 8.550 8.450 8.500 442,613 -0.05(-0.58%)
Dec 27, 2017 8.600 8.650 8.400 8.550 306,897 -0.10(-1.16%)
Dec 26, 2017 8.650 8.700 8.550 8.650 214,213 +0.00(+0.00%)
Dec 22, 2017 8.800 8.800 8.575 8.650 221,241 -0.15(-1.70%)
Dec 21, 2017 8.900 8.950 8.750 8.800 465,038 -0.05(-0.56%)
Dec 20, 2017 8.800 8.900 8.700 8.850 324,719 +0.10(+1.14%)
Dec 19, 2017 8.800 8.950 8.750 8.750 327,093 -0.10(-1.13%)
Dec 18, 2017 8.800 8.950 8.700 8.850 599,900 +0.15(+1.72%)
Dec 15, 2017 8.600 8.800 8.600 8.700 1,487,002 +0.10(+1.16%)
Dec 14, 2017 8.600 8.750 8.500 8.600 476,645 +0.00(+0.00%)
Dec 13, 2017 8.750 8.925 8.525 8.600 565,805 -0.15(-1.71%)
Dec 12, 2017 8.900 8.950 8.700 8.750 644,100 -0.10(-1.13%)
Dec 11, 2017 8.900 9.050 8.725 8.850 632,343 -0.05(-0.56%)
Dec 08, 2017 9.300 9.300 8.800 8.900 675,702 -0.22(-2.47%)
Dec 07, 2017 9.150 9.300 9.100 9.125 384,844 +0.00(+0.00%)
Dec 06, 2017 9.050 9.150 8.850 9.125 660,076 +0.12(+1.39%)
Dec 05, 2017 9.150 9.275 8.900 9.000 522,565 -0.20(-2.17%)
Dec 04, 2017 9.600 9.600 9.150 9.200 518,226 -0.30(-3.16%)
Dec 01, 2017 9.550 9.650 9.250 9.500 788,089 -0.15(-1.55%)
Nov 30, 2017 10.50 10.50 9.650 9.650 769,969 -0.80(-7.66%)
Nov 29, 2017 10.00 10.60 9.975 10.45 1,794,716 +1.10(+11.76%)
Nov 28, 2017 9.200 9.400 9.100 9.350 492,424 +0.22(+2.47%)
Nov 27, 2017 9.450 9.450 9.050 9.125 384,172 -0.32(-3.44%)
Nov 24, 2017 9.200 9.450 9.050 9.450 306,956 +0.32(+3.56%)
Nov 22, 2017 9.100 9.300 8.950 9.125 454,953 +0.03(+0.27%)
Nov 21, 2017 8.900 9.250 8.875 9.100 875,817 +0.30(+3.41%)
Nov 20, 2017 8.800 8.900 8.700 8.800 919,134 +0.05(+0.57%)
Nov 17, 2017 8.850 8.950 8.700 8.750 825,427 -0.10(-1.13%)
Nov 16, 2017 8.900 9.050 8.800 8.850 969,450 +0.05(+0.57%)
Nov 15, 2017 8.950 9.100 8.750 8.800 741,701 -0.25(-2.76%)
Nov 14, 2017 9.050 9.150 8.850 9.050 260,277 +0.00(+0.00%)
Nov 13, 2017 9.100 9.300 8.975 9.050 439,527 -0.05(-0.55%)
Nov 10, 2017 9.150 9.200 8.800 9.100 307,538 +0.00(+0.00%)
Nov 09, 2017 9.000 9.150 8.900 9.100 235,806 +0.05(+0.55%)
Nov 08, 2017 8.950 9.100 8.875 9.050 324,426 +0.05(+0.56%)
Nov 07, 2017 9.250 9.300 8.875 9.000 410,393 -0.20(-2.17%)
Nov 06, 2017 9.050 9.250 9.050 9.200 278,451 +0.05(+0.55%)
Nov 03, 2017 9.650 9.650 9.125 9.150 534,396 -0.55(-5.67%)
Nov 02, 2017 9.400 9.750 9.400 9.700 546,896 +0.25(+2.65%)
Nov 01, 2017 9.800 9.825 9.350 9.450 337,657 -0.25(-2.58%)
Oct 31, 2017 9.450 9.750 9.250 9.700 784,879 +0.30(+3.19%)
Oct 30, 2017 9.600 9.600 9.350 9.400 308,683 -0.15(-1.57%)
Oct 27, 2017 9.450 9.600 9.300 9.550 784,057 +0.15(+1.60%)
Oct 26, 2017 9.450 9.500 9.300 9.400 226,784 -0.05(-0.53%)
Oct 25, 2017 9.400 9.500 9.250 9.450 446,336 +0.05(+0.53%)
Oct 24, 2017 9.350 9.450 9.300 9.400 479,483 +0.05(+0.53%)
Oct 23, 2017 9.400 9.500 9.250 9.350 322,941 -0.05(-0.53%)
Oct 20, 2017 9.550 9.550 9.350 9.400 376,455 -0.05(-0.53%)
Oct 19, 2017 9.500 9.550 9.325 9.450 650,233 -0.15(-1.56%)
Oct 18, 2017 9.450 9.600 9.400 9.600 564,581 +0.20(+2.13%)
Oct 17, 2017 9.500 9.650 9.400 9.400 468,319 -0.10(-1.05%)
Oct 16, 2017 9.400 9.550 9.400 9.500 420,543 +0.10(+1.06%)
Oct 13, 2017 9.450 9.550 9.375 9.400 481,424 +0.00(+0.00%)
Oct 12, 2017 9.250 9.550 9.250 9.400 759,918 +0.10(+1.08%)
Oct 11, 2017 9.150 9.350 9.050 9.300 989,797 +0.20(+2.20%)
Oct 10, 2017 9.150 9.250 9.050 9.100 850,843 +0.00(+0.00%)
Oct 09, 2017 9.200 9.250 9.050 9.100 689,801 -0.05(-0.55%)
Oct 06, 2017 9.000 9.300 8.900 9.150 1,488,562 +0.05(+0.55%)
Oct 05, 2017 9.050 9.125 8.900 9.100 11,932,128 +0.05(+0.55%)
Oct 04, 2017 9.350 9.350 9.000 9.050 1,837,594 -0.30(-3.21%)
Oct 03, 2017 9.100 9.400 9.000 9.350 1,586,322 +0.30(+3.31%)
Oct 02, 2017 8.850 9.150 8.825 9.050 1,609,416 +0.20(+2.26%)
Sep 29, 2017 9.450 9.450 8.675 8.850 3,977,993 +0.50(+5.99%)
Sep 28, 2017 8.200 8.450 8.100 8.350 362,975 +0.15(+1.83%)
Sep 27, 2017 8.345 8.200 555,979 +0.30(+3.80%)
Sep 26, 2017 7.900 7.975 7.850 7.900 621,433 +0.00(+0.00%)
Sep 25, 2017 7.950 8.000 7.800 7.900 643,728 -0.05(-0.63%)
Sep 22, 2017 7.950 8.100 7.875 7.950 549,691 +0.00(+0.00%)
Sep 21, 2017 8.000 8.100 7.900 7.950 772,691 -0.10(-1.24%)
Sep 20, 2017 8.200 8.200 7.825 8.050 835,817 -0.05(-0.62%)
Sep 19, 2017 7.950 8.250 7.950 8.100 2,460,500 +0.10(+1.25%)
Sep 18, 2017 8.050 8.200 7.900 8.000 985,935 +0.00(+0.00%)
Sep 15, 2017 8.000 8.150 7.875 8.000 1,644,544 +0.15(+1.91%)
Sep 14, 2017 7.950 8.200 7.775 7.850 804,315 -0.10(-1.26%)
Sep 13, 2017 7.900 8.025 7.750 7.950 627,999 +0.05(+0.63%)
Sep 12, 2017 8.000 8.025 7.850 7.900 604,314 +0.00(+0.00%)
Sep 11, 2017 7.850 7.950 7.800 7.900 397,456 +0.15(+1.94%)
Sep 08, 2017 7.900 7.900 7.625 7.750 452,303 -0.10(-1.27%)
Sep 07, 2017 7.950 8.050 7.775 7.850 343,768 -0.10(-1.26%)
Sep 06, 2017 7.850 8.000 7.675 7.950 434,431 +0.20(+2.58%)
Sep 05, 2017 7.950 8.050 7.700 7.750 497,620 -0.25(-3.12%)
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.