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

S&P 500 Growth Ishares ETF (NY: IVW )

92.21 +0.27 (+0.29%)
Official Closing Price Updated: 8:00 PM EDT, Jun 14, 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 (%)
Sep 30, 2009 11.19 11.20 11.00 11.12 8,455,856 -0.02(-0.22%)
Sep 29, 2009 11.20 11.24 11.12 11.15 4,212,841 -0.04(-0.33%)
Sep 28, 2009 11.05 11.23 11.05 11.19 5,081,934 +0.17(+1.57%)
Sep 25, 2009 11.05 11.11 10.98 11.01 4,294,307 -0.05(-0.48%)
Sep 24, 2009 11.18 11.20 11.02 11.07 5,014,446 -0.08(-0.72%)
Sep 23, 2009 11.29 11.34 11.14 11.15 4,567,278 -0.15(-1.31%)
Sep 22, 2009 11.32 11.32 11.25 11.29 3,893,382 +0.05(+0.48%)
Sep 21, 2009 11.16 11.27 11.16 11.24 6,599,117 -0.03(-0.27%)
Sep 18, 2009 11.30 11.32 11.24 11.27 6,869,933 +0.01(+0.09%)
Sep 17, 2009 11.25 11.32 11.20 11.26 8,665,338 +0.13(+1.16%)
Sep 16, 2009 11.14 11.26 11.11 11.13 7,710,119 +0.03(+0.24%)
Sep 15, 2009 11.09 11.14 11.02 11.11 6,809,875 +0.03(+0.28%)
Sep 14, 2009 10.96 11.09 10.96 11.07 4,308,100 +0.02(+0.19%)
Sep 11, 2009 11.07 11.10 10.99 11.05 3,544,420 +0.02(+0.17%)
Sep 10, 2009 10.93 11.05 10.89 11.04 4,674,987 +0.12(+1.11%)
Sep 09, 2009 10.87 10.96 10.83 10.91 4,361,659 +0.06(+0.59%)
Sep 08, 2009 10.84 10.85 10.79 10.85 2,550,975 +0.12(+1.09%)
Sep 04, 2009 10.62 10.74 10.58 10.73 3,331,943 +0.14(+1.34%)
Sep 03, 2009 10.58 10.60 10.49 10.59 4,018,278 +0.06(+0.55%)
Sep 02, 2009 10.50 10.58 10.50 10.53 5,133,930 +0.00(+0.00%)
Sep 01, 2009 10.67 10.82 10.52 10.53 8,747,819 -0.20(-1.84%)
Aug 31, 2009 10.72 10.74 10.67 10.73 3,979,673 -0.09(-0.88%)
Aug 28, 2009 10.91 10.94 10.76 10.83 4,070,147 -0.01(-0.11%)
Aug 27, 2009 10.80 10.86 10.68 10.84 7,912,423 +0.02(+0.15%)
Aug 26, 2009 10.79 10.86 10.75 10.82 4,154,802 +0.01(+0.13%)
Aug 25, 2009 10.84 10.92 10.78 10.81 9,265,547 +0.00(+0.00%)
Aug 24, 2009 10.83 10.88 10.78 10.81 5,535,237 +0.03(+0.31%)
Aug 21, 2009 10.70 10.80 10.66 10.77 5,898,382 +0.16(+1.51%)
Aug 20, 2009 10.52 10.63 10.50 10.61 5,276,244 +0.09(+0.90%)
Aug 19, 2009 10.32 10.54 10.32 10.52 4,657,024 +0.11(+1.03%)
Aug 18, 2009 10.35 10.44 10.34 10.41 9,843,450 +0.07(+0.63%)
Aug 17, 2009 10.38 10.40 10.31 10.35 7,489,488 -0.22(-2.08%)
Aug 14, 2009 10.66 10.66 10.47 10.57 7,400,436 -0.10(-0.93%)
Aug 13, 2009 10.65 10.67 10.55 10.67 6,873,995 +0.06(+0.59%)
Aug 12, 2009 10.49 10.69 10.48 10.60 6,958,199 +0.13(+1.20%)
Aug 11, 2009 10.54 10.55 10.46 10.48 3,843,289 -0.11(-0.99%)
Aug 10, 2009 10.57 10.61 10.51 10.58 5,049,110 -0.02(-0.23%)
Aug 07, 2009 10.63 10.67 10.54 10.61 6,227,765 +0.09(+0.90%)
Aug 06, 2009 10.61 10.62 10.47 10.51 6,839,021 -0.07(-0.70%)
Aug 05, 2009 10.66 10.66 10.53 10.59 12,277,460 -0.03(-0.25%)
Aug 04, 2009 10.64 10.68 10.60 10.61 7,459,032 -0.05(-0.42%)
Aug 03, 2009 10.60 10.67 10.56 10.66 5,507,446 +0.15(+1.43%)
Jul 31, 2009 10.52 10.58 10.48 10.51 2,971,575 -0.01(-0.08%)
Jul 30, 2009 10.55 10.63 10.50 10.52 5,583,219 +0.09(+0.85%)
Jul 29, 2009 10.41 10.45 10.36 10.43 5,724,810 -0.07(-0.67%)
Jul 28, 2009 10.46 10.52 10.37 10.50 6,741,281 +0.01(+0.14%)
Jul 27, 2009 10.50 10.54 10.42 10.48 3,839,678 -0.04(-0.37%)
Jul 24, 2009 10.42 10.53 10.38 10.52 776 +0.03(+0.31%)
Jul 23, 2009 10.29 10.53 10.27 10.49 5,436,614 +0.22(+2.11%)
Jul 22, 2009 10.23 10.34 10.23 10.27 4,535,211 -0.01(-0.06%)
Jul 21, 2009 10.31 10.32 10.16 10.28 4,656,835 +0.05(+0.52%)
Jul 20, 2009 10.19 10.24 10.12 10.23 4,721,066 +0.11(+1.08%)
Jul 17, 2009 10.10 10.14 10.04 10.12 8,312,376 +0.02(+0.16%)
Jul 16, 2009 9.964 10.13 9.956 10.10 4,564,764 +0.12(+1.18%)
Jul 15, 2009 9.846 9.997 9.826 9.982 4,832,260 +0.28(+2.93%)
Jul 14, 2009 9.682 9.710 9.614 9.698 8,885,129 +0.05(+0.53%)
Jul 13, 2009 9.482 9.649 9.478 9.647 5,746,491 +0.18(+1.89%)
Jul 10, 2009 9.428 9.511 9.393 9.467 4,931,679 -0.02(-0.17%)
Jul 09, 2009 9.529 9.549 9.454 9.484 2,837,079 +0.02(+0.22%)
Jul 08, 2009 9.478 9.507 9.348 9.463 5,976,547 +0.04(+0.39%)
Jul 07, 2009 9.601 9.628 9.416 9.426 5,484,649 -0.20(-2.03%)
Jul 06, 2009 9.552 9.638 9.504 9.622 8,846,418 -0.01(-0.06%)
Jul 02, 2009 9.768 9.772 9.626 9.628 5,078,915 -0.26(-2.65%)
Jul 01, 2009 9.910 9.996 9.877 9.890 7,694,956 +0.05(+0.48%)
Jun 30, 2009 9.933 9.976 9.783 9.842 10,449,726 -0.08(-0.81%)
Jun 29, 2009 9.888 9.952 9.834 9.923 3,757,557 +0.08(+0.86%)
Jun 26, 2009 9.842 9.888 9.805 9.838 5,243,206 -0.04(-0.44%)
Jun 25, 2009 9.754 9.894 9.739 9.882 10,643,589 +0.23(+2.39%)
Jun 24, 2009 9.663 9.769 9.614 9.651 7,523,458 +0.06(+0.62%)
Jun 23, 2009 9.632 9.651 9.546 9.591 7,590,208 -0.03(-0.34%)
Jun 22, 2009 9.836 9.836 9.624 9.624 5,441,026 -0.30(-2.99%)
Jun 19, 2009 9.997 10.01 9.873 9.921 4,690,125 +0.02(+0.23%)
Jun 18, 2009 9.863 9.950 9.830 9.898 2,844,500 +0.03(+0.33%)
Jun 17, 2009 9.828 9.939 9.783 9.865 2,815,452 +0.01(+0.13%)
Jun 16, 2009 9.995 10.03 9.842 9.853 5,147,078 -0.11(-1.12%)
Jun 15, 2009 10.06 10.06 9.904 9.964 2,654,403 -0.22(-2.16%)
Jun 12, 2009 10.12 10.18 10.06 10.18 2,245,597 -0.03(-0.32%)
Jun 11, 2009 10.15 10.30 10.15 10.22 3,384,031 +0.07(+0.67%)
Jun 10, 2009 10.26 10.26 10.01 10.15 3,428,130 -0.01(-0.12%)
Jun 09, 2009 10.16 10.22 10.10 10.16 6,895,681 +0.05(+0.51%)
Jun 08, 2009 10.03 10.19 9.970 10.11 2,867,365 -0.04(-0.34%)
Jun 05, 2009 10.22 10.23 10.05 10.15 4,040,371 +0.04(+0.35%)
Jun 04, 2009 10.09 10.13 10.01 10.11 4,111,606 +0.04(+0.37%)
Jun 03, 2009 10.05 10.07 9.935 10.07 5,508,242 -0.09(-0.89%)
Jun 02, 2009 10.09 10.21 10.07 10.16 7,364,272 +0.09(+0.86%)
Jun 01, 2009 9.968 10.15 9.947 10.08 5,456,470 +0.25(+2.54%)
May 29, 2009 9.741 9.842 9.669 9.828 4,614,648 +0.14(+1.47%)
May 28, 2009 9.630 9.733 9.500 9.686 4,854,198 +0.13(+1.38%)
May 27, 2009 9.702 9.758 9.539 9.554 11,306,986 -0.15(-1.51%)
May 26, 2009 9.387 9.721 9.375 9.700 12,581,217 +0.24(+2.50%)
May 22, 2009 9.478 9.562 9.414 9.463 3,514,503 -0.00(-0.04%)
May 21, 2009 9.507 9.550 9.375 9.467 4,507,623 -0.16(-1.69%)
May 20, 2009 9.748 9.836 9.616 9.630 6,786,860 -0.04(-0.36%)
May 19, 2009 9.643 9.746 9.626 9.665 7,677,023 -0.01(-0.06%)
May 18, 2009 9.509 9.671 9.476 9.671 4,584,246 +0.26(+2.80%)
May 15, 2009 9.436 9.533 9.364 9.408 4,514,336 -0.06(-0.59%)
May 14, 2009 9.412 9.537 9.399 9.463 5,442,899 +0.05(+0.55%)
May 13, 2009 9.519 9.523 9.383 9.412 8,273,383 -0.22(-2.31%)
May 12, 2009 9.634 9.686 9.511 9.634 4,265,797 +0.04(+0.39%)
May 11, 2009 9.630 9.675 9.548 9.597 7,638,010 -0.15(-1.50%)
May 08, 2009 9.702 9.780 9.614 9.743 9,004,720 +0.17(+1.81%)
May 07, 2009 9.797 9.797 9.509 9.570 6,889,759 -0.14(-1.42%)
May 06, 2009 9.731 9.746 9.572 9.708 14,306,518 +0.10(+1.03%)
May 05, 2009 9.620 9.634 9.531 9.610 6,968,779 -0.01(-0.15%)
May 04, 2009 9.500 9.638 9.451 9.624 6,253,513 +0.21(+2.21%)
May 01, 2009 9.379 9.447 9.270 9.416 18,295,190 +0.07(+0.73%)
Apr 30, 2009 9.484 9.519 9.292 9.348 6,785,462 -0.03(-0.29%)
Apr 29, 2009 9.292 9.467 9.249 9.375 7,148,573 +0.18(+2.00%)
Apr 28, 2009 9.117 9.274 9.084 9.191 5,449,738 -0.01(-0.07%)
Apr 27, 2009 9.169 9.300 9.125 9.197 7,310,704 -0.06(-0.60%)
Apr 24, 2009 9.150 9.315 9.144 9.253 6,346,360 +0.16(+1.81%)
Apr 23, 2009 9.047 9.101 8.930 9.088 8,066,036 +0.12(+1.29%)
Apr 22, 2009 8.985 9.185 8.973 8.973 11,710,255 -0.09(-1.05%)
Apr 21, 2009 8.903 9.074 8.870 9.068 9,145,127 +0.14(+1.59%)
Apr 20, 2009 9.090 9.101 8.907 8.925 6,527,629 -0.30(-3.30%)
Apr 17, 2009 9.189 9.270 9.152 9.230 6,965,057 +0.04(+0.45%)
Apr 16, 2009 9.109 9.239 9.022 9.189 8,821,111 +0.13(+1.43%)
Apr 15, 2009 8.963 9.072 8.932 9.059 6,988,431 +0.04(+0.46%)
Apr 14, 2009 9.008 9.127 8.985 9.018 8,847,398 -0.12(-1.26%)
Apr 13, 2009 9.088 9.193 9.041 9.134 7,529,389 -0.03(-0.29%)
Apr 09, 2009 9.113 9.162 9.059 9.160 8,940,891 +0.24(+2.73%)
Apr 08, 2009 8.843 8.963 8.794 8.917 5,687,438 +0.11(+1.29%)
Apr 07, 2009 8.872 8.909 8.783 8.804 20,023,860 -0.20(-2.17%)
Apr 06, 2009 8.969 9.026 8.867 9.000 8,859,197 -0.08(-0.91%)
Apr 03, 2009 9.006 9.086 8.938 9.082 11,200,855 +0.09(+0.99%)
Apr 02, 2009 8.969 9.142 8.932 8.993 8,006,037 +0.23(+2.68%)
Apr 01, 2009 8.518 8.787 8.476 8.759 9,451,718 +0.13(+1.55%)
Mar 31, 2009 8.660 8.771 8.583 8.625 9,662,778 +0.07(+0.77%)
Mar 30, 2009 8.606 8.643 8.454 8.559 17,454,950 -0.39(-4.40%)
Mar 26, 2009 8.855 8.977 8.800 8.952 12,227,333 +0.22(+2.57%)
Mar 25, 2009 8.779 8.895 8.544 8.728 11,226,083 -0.01(-0.12%)
Mar 24, 2009 8.790 8.886 8.726 8.738 8,995,522 -0.16(-1.83%)
Mar 23, 2009 8.664 8.901 8.641 8.901 9,963,176 +0.54(+6.51%)
Mar 20, 2009 8.538 8.588 8.336 8.357 7,247,482 -0.13(-1.51%)
Mar 19, 2009 8.629 8.651 8.479 8.485 11,931,856 -0.05(-0.56%)
Mar 18, 2009 8.408 8.656 8.295 8.532 14,579,659 +0.08(+1.00%)
Mar 17, 2009 8.227 8.447 8.169 8.447 7,891,189 +0.24(+2.91%)
Mar 16, 2009 8.332 8.385 8.184 8.208 10,304,586 -0.03(-0.33%)
Mar 13, 2009 8.221 8.254 8.109 8.235 0 +0.02(+0.25%)
Mar 12, 2009 7.955 8.223 7.893 8.215 21,813,712 +0.26(+3.26%)
Mar 11, 2009 7.986 8.044 7.877 7.955 17,020,610 +0.06(+0.76%)
Mar 10, 2009 7.638 7.910 7.617 7.895 16,599,248 +0.41(+5.48%)
Mar 09, 2009 7.506 7.714 7.463 7.485 14,442,339 -0.21(-2.76%)
Mar 06, 2009 7.644 7.774 7.421 7.698 0 +0.09(+1.16%)
Mar 05, 2009 7.718 7.817 7.590 7.609 9,932,740 -0.27(-3.48%)
Mar 04, 2009 7.796 8.017 7.774 7.883 10,666,192 +0.16(+2.14%)
Mar 02, 2009 7.881 7.965 7.677 7.718 20,724,512 -0.32(-3.95%)
Feb 27, 2009 8.042 8.211 8.027 8.035 0 -0.15(-1.84%)
Feb 26, 2009 8.445 8.472 8.186 8.186 9,602,536 -0.17(-2.00%)
Feb 25, 2009 8.382 8.499 8.239 8.353 15,119,869 -0.08(-0.95%)
Feb 24, 2009 8.211 8.472 8.190 8.433 12,719,120 +0.27(+3.25%)
Feb 23, 2009 8.551 8.561 8.149 8.167 10,255,915 -0.32(-3.74%)
Feb 20, 2009 8.402 8.569 8.338 8.485 16,335,076 -0.07(-0.87%)
Feb 19, 2009 8.676 8.707 8.520 8.559 12,102,443 -0.04(-0.46%)
Feb 18, 2009 8.633 8.682 8.515 8.598 9,326,570 -0.01(-0.10%)
Feb 17, 2009 8.670 8.730 8.586 8.606 10,254,192 -0.33(-3.71%)
Feb 13, 2009 8.996 9.074 8.936 8.938 8,596,836 -0.06(-0.64%)
Feb 12, 2009 8.818 9.011 8.736 8.996 12,312,362 +0.06(+0.65%)
Feb 11, 2009 8.961 9.018 8.835 8.938 9,495,992 +0.01(+0.09%)
Feb 10, 2009 9.222 9.325 8.878 8.930 11,187,051 -0.39(-4.18%)
Feb 09, 2009 9.333 9.383 9.241 9.319 11,293,042 +0.00(+0.02%)
Feb 06, 2009 9.111 9.356 9.097 9.317 10,693,469 +0.20(+2.24%)
Feb 05, 2009 8.862 9.167 8.843 9.113 11,779,694 +0.19(+2.17%)
Feb 04, 2009 8.987 9.117 8.897 8.919 10,592,322 -0.04(-0.44%)
Feb 03, 2009 8.812 9.000 8.742 8.958 10,825,475 +0.19(+2.14%)
Feb 02, 2009 8.680 8.849 8.654 8.771 10,479,085 -0.04(-0.40%)
Jan 30, 2009 8.998 9.035 8.763 8.806 0 -0.14(-1.59%)
Jan 29, 2009 9.090 9.113 8.948 8.948 10,698,376 -0.25(-2.69%)
Jan 28, 2009 9.105 9.265 9.070 9.195 14,186,350 +0.23(+2.57%)
Jan 27, 2009 8.919 9.018 8.866 8.965 11,085,846 +0.08(+0.95%)
Jan 26, 2009 8.833 9.027 8.779 8.880 11,145,297 +0.07(+0.80%)
Jan 23, 2009 8.557 8.895 8.551 8.810 15,801,908 +0.04(+0.49%)
Jan 22, 2009 8.689 8.874 8.598 8.767 13,985,555 -0.11(-1.18%)
Jan 21, 2009 8.664 8.899 8.546 8.872 14,596,413 +0.32(+3.76%)
Jan 20, 2009 8.876 8.920 8.535 8.551 15,804,325 -0.39(-4.36%)
Jan 16, 2009 8.969 9.006 8.754 8.940 16,502,240 +0.10(+1.09%)
Jan 15, 2009 8.746 8.895 8.565 8.843 13,553,394 +0.06(+0.70%)
Jan 14, 2009 8.917 8.946 8.707 8.781 10,076,777 -0.27(-2.94%)
Jan 13, 2009 8.993 9.127 8.963 9.047 9,527,379 +0.03(+0.30%)
Jan 12, 2009 9.158 9.177 8.954 9.020 11,278,292 -0.18(-1.93%)
Jan 09, 2009 9.418 9.420 9.175 9.197 7,460,110 -0.20(-2.17%)
Jan 08, 2009 9.327 9.401 9.251 9.401 8,744,382 +0.03(+0.29%)
Jan 07, 2009 9.486 9.523 9.298 9.375 8,565,458 -0.25(-2.61%)
Jan 06, 2009 9.665 9.737 9.564 9.626 15,341,422 +0.07(+0.71%)
Jan 05, 2009 9.517 9.655 9.474 9.558 16,838,938 +0.01(+0.15%)
Jan 02, 2009 9.261 9.595 9.220 9.544 0 +0.29(+3.09%)
Jan 01, 2009 9.152 9.317 9.129 9.257 0 +0.00(+0.00%)
Dec 31, 2008 9.152 9.317 9.129 9.257 15,262,795 +0.11(+1.22%)
Dec 30, 2008 8.998 9.150 8.950 9.146 11,028,657 +0.21(+2.38%)
Dec 29, 2008 8.985 8.991 8.816 8.934 7,911,607 -0.01(-0.16%)
Dec 26, 2008 8.967 8.967 8.897 8.948 4,082,548 +0.07(+0.74%)
Dec 24, 2008 8.901 8.919 8.843 8.882 4,997,255 -0.03(-0.37%)
Dec 23, 2008 9.024 9.068 8.855 8.915 11,854,802 -0.01(-0.14%)
Dec 22, 2008 9.117 9.119 8.812 8.928 10,455,725 -0.16(-1.77%)
Dec 19, 2008 9.181 9.303 9.078 9.088 9,038,238 -0.04(-0.38%)
Dec 18, 2008 9.309 9.348 9.014 9.123 9,580,351 -0.17(-1.82%)
Dec 17, 2008 9.286 9.439 9.222 9.292 17,094,054 -0.08(-0.90%)
Dec 16, 2008 9.066 9.401 9.061 9.377 15,400,586 +0.37(+4.12%)
Dec 15, 2008 9.127 9.135 8.874 9.006 10,207,400 -0.03(-0.32%)
Dec 12, 2008 8.810 9.103 8.746 9.035 12,435,990 +0.03(+0.37%)
Dec 11, 2008 9.134 9.321 8.966 9.002 13,210,683 -0.21(-2.24%)
Dec 10, 2008 9.150 9.307 9.070 9.208 13,033,239 +0.14(+1.51%)
Dec 09, 2008 9.074 9.319 9.016 9.071 20,125,206 -0.11(-1.20%)
Dec 08, 2008 9.068 9.298 9.064 9.181 14,527,134 +0.30(+3.41%)
Dec 05, 2008 8.474 8.915 8.307 8.878 14,167,698 +0.27(+3.11%)
Dec 04, 2008 8.728 8.909 8.483 8.610 15,090,981 -0.24(-2.75%)
Dec 03, 2008 8.629 8.911 8.476 8.853 20,856,090 +0.15(+1.70%)
Dec 02, 2008 8.575 8.717 8.429 8.705 21,845,658 +0.25(+2.97%)
Dec 01, 2008 8.928 8.930 8.435 8.454 34,306,792 -0.72(-7.82%)
Nov 28, 2008 9.086 9.179 9.053 9.171 7,573,162 +0.02(+0.20%)
Nov 26, 2008 8.672 9.152 8.629 9.152 23,346,944 +0.32(+3.59%)
Nov 25, 2008 8.987 9.010 8.633 8.835 32,817,276 +0.04(+0.49%)
Nov 24, 2008 8.526 8.979 8.437 8.792 26,884,532 +0.41(+4.89%)
Nov 21, 2008 8.044 8.408 7.780 8.382 35,012,688 +0.53(+6.74%)
Nov 20, 2008 8.322 8.528 7.807 7.852 21,377,790 -0.55(-6.57%)
Nov 19, 2008 8.802 8.932 8.373 8.404 11,222,147 -0.44(-4.98%)
Nov 18, 2008 8.678 8.897 8.511 8.845 36,898,064 +0.14(+1.56%)
Nov 17, 2008 8.757 9.026 8.699 8.709 12,133,811 -0.19(-2.11%)
Nov 14, 2008 9.078 9.350 8.876 8.897 15,413,720 -0.45(-4.85%)
Nov 13, 2008 8.676 9.350 8.351 9.350 24,344,254 +0.68(+7.89%)
Nov 12, 2008 8.946 8.979 8.651 8.666 14,969,900 -0.44(-4.86%)
Nov 11, 2008 9.193 9.300 8.987 9.109 14,810,676 -0.23(-2.51%)
Nov 10, 2008 9.585 9.645 9.210 9.344 9,265,309 -0.06(-0.66%)
Nov 07, 2008 9.237 9.414 9.162 9.406 11,639,369 +0.26(+2.82%)
Nov 06, 2008 9.478 9.572 9.075 9.148 13,684,652 -0.43(-4.50%)
Nov 05, 2008 9.904 10.01 9.556 9.579 12,896,365 -0.46(-4.61%)
Nov 04, 2008 9.937 10.06 9.809 10.04 15,495,069 +0.38(+3.91%)
Nov 03, 2008 9.737 9.787 9.583 9.663 6,703,880 -0.11(-1.08%)
Oct 31, 2008 9.556 9.900 9.492 9.768 9,736,153 +0.15(+1.54%)
Oct 30, 2008 9.704 9.723 9.356 9.620 15,320,697 +0.32(+3.41%)
Oct 29, 2008 9.401 9.756 9.284 9.303 22,582,900 -0.07(-0.75%)
Oct 28, 2008 8.746 9.391 8.499 9.373 16,409,791 +0.90(+10.60%)
Oct 27, 2008 8.511 8.979 8.468 8.474 10,892,526 -0.34(-3.81%)
Oct 24, 2008 8.279 9.012 8.241 8.810 14,714,077 -0.29(-3.24%)
Oct 23, 2008 9.055 9.255 8.608 9.105 16,410,771 +0.12(+1.31%)
Oct 22, 2008 9.276 9.434 8.777 8.987 12,042,162 -0.57(-6.01%)
Oct 21, 2008 9.733 9.879 9.542 9.562 16,580,993 -0.34(-3.39%)
Oct 20, 2008 9.581 9.912 9.476 9.898 13,207,460 +0.48(+5.10%)
Oct 17, 2008 9.235 9.882 9.115 9.418 15,287,349 +0.06(+0.64%)
Oct 16, 2008 8.967 9.453 8.604 9.358 16,822,348 +0.35(+3.89%)
Oct 15, 2008 9.673 9.863 8.998 9.008 11,766,720 -0.92(-9.26%)
Oct 14, 2008 10.61 10.89 9.719 9.927 30,606,270 -0.20(-2.01%)
Oct 13, 2008 9.422 10.15 9.356 10.13 18,994,696 +0.86(+9.24%)
Oct 10, 2008 8.899 9.451 8.472 9.274 37,544,532 -0.02(-0.24%)
Oct 09, 2008 10.03 10.18 9.243 9.296 16,985,238 -0.63(-6.35%)
Oct 08, 2008 9.770 10.31 9.706 9.927 17,384,506 -0.09(-0.88%)
Oct 07, 2008 10.60 10.73 9.972 10.02 14,839,555 -0.53(-5.02%)
Oct 06, 2008 10.54 10.70 10.02 10.54 12,514,675 -0.37(-3.40%)
Oct 03, 2008 11.21 11.45 10.92 10.92 11,324,246 -0.15(-1.38%)
Oct 02, 2008 11.44 11.44 11.03 11.07 8,281,746 -0.45(-3.92%)
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.