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

Horace Mann Educators Corp (NY: HMN )

34.25 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 9.195 9.364 8.885 9.040 360,864 -0.11(-1.20%)
Sep 29, 2009 9.357 9.402 9.144 9.150 292,742 -0.32(-3.35%)
Sep 28, 2009 9.144 9.519 9.105 9.467 266,057 +0.36(+3.98%)
Sep 25, 2009 9.228 9.499 9.066 9.105 182,196 -0.17(-1.88%)
Sep 24, 2009 9.364 9.551 9.079 9.279 243,291 -0.04(-0.42%)
Sep 23, 2009 9.480 9.551 9.305 9.318 306,993 -0.10(-1.03%)
Sep 22, 2009 9.448 9.545 9.318 9.415 341,169 +0.03(+0.28%)
Sep 21, 2009 9.247 9.409 9.189 9.389 232,481 +0.02(+0.21%)
Sep 18, 2009 9.318 9.435 9.273 9.370 589,535 +0.05(+0.56%)
Sep 17, 2009 9.163 9.389 9.137 9.318 362,833 +0.13(+1.41%)
Sep 16, 2009 9.144 9.279 8.949 9.189 527,924 +0.12(+1.28%)
Sep 15, 2009 8.768 9.163 8.768 9.072 420,622 +0.20(+2.26%)
Sep 14, 2009 8.374 8.872 8.374 8.872 396,327 +0.32(+3.78%)
Sep 11, 2009 8.484 8.568 8.341 8.548 321,782 +0.10(+1.15%)
Sep 10, 2009 8.192 8.464 8.089 8.451 738,886 +0.23(+2.83%)
Sep 09, 2009 7.791 8.270 7.746 8.218 338,490 +0.48(+6.19%)
Sep 08, 2009 8.212 8.212 7.707 7.739 298,981 -0.36(-4.40%)
Sep 04, 2009 7.901 8.199 7.804 8.095 270,724 +0.19(+2.46%)
Sep 03, 2009 7.901 7.966 7.746 7.901 395,517 +0.03(+0.33%)
Sep 02, 2009 7.823 7.927 7.733 7.875 358,815 +0.05(+0.58%)
Sep 01, 2009 7.895 8.102 7.668 7.830 508,322 -0.10(-1.22%)
Aug 31, 2009 7.901 8.063 7.856 7.927 233,705 -0.07(-0.89%)
Aug 28, 2009 8.225 8.283 7.972 7.998 319,979 -0.12(-1.51%)
Aug 27, 2009 8.095 8.199 7.908 8.121 166,348 +0.02(+0.24%)
Aug 26, 2009 7.940 8.115 7.875 8.102 245,036 +0.14(+1.79%)
Aug 25, 2009 7.946 8.063 7.901 7.959 180,570 +0.06(+0.82%)
Aug 24, 2009 7.959 8.050 7.778 7.895 313,994 -0.06(-0.73%)
Aug 21, 2009 7.701 8.063 7.662 7.953 481,331 +0.39(+5.13%)
Aug 20, 2009 7.422 7.629 7.390 7.565 253,282 +0.10(+1.30%)
Aug 19, 2009 7.196 7.487 7.176 7.468 191,717 +0.17(+2.40%)
Aug 18, 2009 7.526 7.565 7.261 7.293 285,165 -0.14(-1.91%)
Aug 17, 2009 7.215 7.461 7.099 7.435 425,857 +0.07(+0.97%)
Aug 14, 2009 7.694 7.694 7.099 7.364 278,968 -0.34(-4.45%)
Aug 13, 2009 7.707 7.746 7.487 7.707 170,814 +0.10(+1.28%)
Aug 12, 2009 7.435 7.739 7.361 7.610 212,498 +0.19(+2.53%)
Aug 11, 2009 7.455 7.526 7.280 7.422 221,551 -0.06(-0.86%)
Aug 10, 2009 7.390 7.506 7.280 7.487 214,599 -0.01(-0.09%)
Aug 07, 2009 7.578 7.642 7.319 7.493 217,198 +0.12(+1.58%)
Aug 06, 2009 7.571 7.584 7.183 7.377 214,272 -0.11(-1.47%)
Aug 05, 2009 7.642 7.642 7.409 7.487 511,203 -0.10(-1.36%)
Aug 04, 2009 7.254 7.655 7.228 7.591 296,585 +0.35(+4.83%)
Aug 03, 2009 7.358 7.396 7.073 7.241 468,235 -0.10(-1.41%)
Jul 31, 2009 6.872 7.642 6.633 7.345 551,526 +0.02(+0.27%)
Jul 30, 2009 7.377 7.616 7.163 7.325 470,240 +0.07(+0.98%)
Jul 29, 2009 7.468 7.707 7.176 7.254 349,014 -0.27(-3.53%)
Jul 28, 2009 7.364 7.759 7.364 7.519 498,397 +0.14(+1.84%)
Jul 27, 2009 7.513 7.649 7.351 7.383 384,733 -0.13(-1.72%)
Jul 24, 2009 7.409 7.707 7.409 7.513 3,815 +0.05(+0.69%)
Jul 23, 2009 7.254 7.765 7.254 7.461 418,002 +0.18(+2.49%)
Jul 22, 2009 7.086 7.338 7.086 7.280 298,553 +0.17(+2.37%)
Jul 21, 2009 7.228 7.351 7.040 7.112 355,322 -0.05(-0.72%)
Jul 20, 2009 7.163 7.273 7.053 7.163 389,869 +0.03(+0.45%)
Jul 17, 2009 7.131 7.228 7.047 7.131 176,799 +0.02(+0.27%)
Jul 16, 2009 7.040 7.261 6.918 7.112 398,450 -0.01(-0.09%)
Jul 15, 2009 6.562 7.176 6.562 7.118 538,024 +0.61(+9.45%)
Jul 14, 2009 6.665 6.704 6.348 6.503 297,985 -0.17(-2.52%)
Jul 13, 2009 6.704 6.762 6.588 6.672 392,882 +0.32(+4.99%)
Jul 10, 2009 6.270 6.406 6.167 6.355 180,466 +0.00(+0.00%)
Jul 09, 2009 6.303 6.426 6.251 6.355 198,332 +0.02(+0.31%)
Jul 08, 2009 6.458 6.594 6.251 6.335 245,564 -0.06(-1.01%)
Jul 07, 2009 6.465 6.465 6.258 6.400 362,286 -0.02(-0.30%)
Jul 06, 2009 6.225 6.445 6.212 6.419 315,350 +0.20(+3.23%)
Jul 02, 2009 6.704 6.704 6.199 6.219 404,602 -0.54(-8.04%)
Jul 01, 2009 6.478 6.833 6.478 6.762 239,649 +0.31(+4.81%)
Jun 30, 2009 6.594 6.626 6.290 6.452 381,746 -0.09(-1.38%)
Jun 29, 2009 6.529 6.723 6.348 6.542 294,311 +0.08(+1.20%)
Jun 26, 2009 6.665 6.743 6.393 6.465 704,771 -0.28(-4.13%)
Jun 25, 2009 6.549 6.749 6.529 6.743 254,031 +0.30(+4.72%)
Jun 24, 2009 6.309 6.529 6.245 6.439 273,115 +0.16(+2.58%)
Jun 23, 2009 6.361 6.478 6.270 6.277 300,555 -0.05(-0.82%)
Jun 22, 2009 6.633 6.633 6.329 6.329 303,631 -0.39(-5.78%)
Jun 19, 2009 6.704 6.924 6.652 6.717 604,866 +0.07(+1.07%)
Jun 18, 2009 6.536 6.749 6.503 6.646 619,036 +0.10(+1.48%)
Jun 17, 2009 6.135 6.633 6.115 6.549 670,017 +0.41(+6.75%)
Jun 16, 2009 6.063 6.283 6.037 6.135 444,622 +0.07(+1.17%)
Jun 15, 2009 6.109 6.109 5.915 6.063 513,694 -0.08(-1.37%)
Jun 12, 2009 6.083 6.173 6.012 6.147 193,265 +0.04(+0.64%)
Jun 11, 2009 6.050 6.232 6.025 6.109 285,259 +0.01(+0.21%)
Jun 10, 2009 6.413 6.413 5.979 6.096 261,375 -0.27(-4.17%)
Jun 09, 2009 6.478 6.555 6.296 6.361 226,034 -0.12(-1.80%)
Jun 08, 2009 6.329 6.562 6.277 6.478 311,081 +0.08(+1.32%)
Jun 05, 2009 6.510 6.639 6.283 6.393 329,636 -0.08(-1.30%)
Jun 04, 2009 6.270 6.497 6.173 6.478 315,369 +0.28(+4.49%)
Jun 03, 2009 6.270 6.368 6.160 6.199 312,105 -0.13(-2.04%)
Jun 02, 2009 6.258 6.439 6.154 6.329 831,850 +0.12(+1.88%)
Jun 01, 2009 5.882 6.290 5.753 6.212 494,345 +0.37(+6.31%)
May 29, 2009 5.947 5.947 5.604 5.843 456,785 -0.05(-0.88%)
May 28, 2009 5.785 5.934 5.656 5.895 270,763 +0.16(+2.71%)
May 27, 2009 6.089 6.141 5.727 5.740 428,161 -0.42(-6.83%)
May 26, 2009 5.688 6.180 5.643 6.160 620,215 +0.44(+7.69%)
May 22, 2009 5.675 5.847 5.675 5.720 646,816 +0.07(+1.26%)
May 21, 2009 5.371 5.662 5.254 5.649 708,171 +0.23(+4.18%)
May 20, 2009 5.649 5.856 5.410 5.423 394,206 -0.18(-3.23%)
May 19, 2009 5.733 5.762 5.597 5.604 211,947 -0.21(-3.56%)
May 18, 2009 5.727 5.843 5.578 5.811 337,250 +0.16(+2.75%)
May 15, 2009 5.837 5.837 5.591 5.656 319,506 -0.15(-2.56%)
May 14, 2009 5.630 5.947 5.585 5.805 540,745 +0.16(+2.75%)
May 13, 2009 5.843 5.889 5.643 5.649 398,753 -0.27(-4.49%)
May 12, 2009 6.122 6.206 5.915 5.915 609,238 -0.17(-2.77%)
May 11, 2009 6.309 6.426 6.070 6.083 597,943 -0.34(-5.24%)
May 08, 2009 6.037 6.419 5.966 6.419 811,794 +0.43(+7.24%)
May 07, 2009 6.180 6.193 5.940 5.986 902,126 -0.07(-1.18%)
May 06, 2009 5.953 6.089 5.746 6.057 959,648 +0.23(+4.00%)
May 05, 2009 5.889 5.902 5.785 5.824 937,078 -0.16(-2.60%)
May 04, 2009 5.779 5.986 5.746 5.979 813,046 +0.21(+3.59%)
May 01, 2009 5.649 5.830 5.623 5.772 678,902 +0.09(+1.59%)
Apr 30, 2009 5.481 5.856 5.248 5.682 866,136 +0.01(+0.23%)
Apr 29, 2009 5.455 5.669 5.403 5.669 508,536 +0.25(+4.66%)
Apr 28, 2009 5.132 5.656 5.132 5.416 514,895 +0.26(+5.02%)
Apr 27, 2009 5.280 5.423 5.132 5.157 484,779 -0.27(-4.89%)
Apr 24, 2009 5.455 5.585 5.332 5.423 545,956 +0.02(+0.36%)
Apr 23, 2009 5.352 5.481 5.022 5.403 697,839 +0.03(+0.60%)
Apr 22, 2009 5.669 5.766 5.313 5.371 613,760 -0.36(-6.32%)
Apr 21, 2009 5.151 5.817 5.151 5.733 589,580 +0.51(+9.79%)
Apr 20, 2009 5.662 5.662 5.216 5.222 474,039 -0.54(-9.43%)
Apr 17, 2009 5.824 5.830 5.695 5.766 470,528 -0.05(-0.89%)
Apr 16, 2009 5.824 5.876 5.675 5.817 422,684 +0.00(+0.00%)
Apr 15, 2009 5.623 5.824 5.507 5.817 347,104 +0.23(+4.17%)
Apr 14, 2009 5.714 5.869 5.572 5.585 677,396 -0.25(-4.22%)
Apr 13, 2009 6.025 6.377 5.572 5.830 550,311 -0.33(-5.36%)
Apr 09, 2009 5.947 6.186 5.766 6.160 454,124 +0.41(+7.21%)
Apr 08, 2009 5.669 5.792 5.539 5.746 193,766 +0.17(+3.14%)
Apr 07, 2009 5.669 5.837 5.572 5.572 320,636 -0.27(-4.55%)
Apr 06, 2009 5.850 5.908 5.720 5.837 293,071 -0.08(-1.42%)
Apr 03, 2009 5.915 5.934 5.643 5.921 403,991 -0.03(-0.44%)
Apr 02, 2009 5.636 6.083 5.636 5.947 507,001 +0.50(+9.14%)
Apr 01, 2009 5.280 5.474 5.112 5.449 425,469 +0.03(+0.60%)
Mar 31, 2009 5.229 5.597 5.132 5.416 381,246 +0.31(+6.08%)
Mar 30, 2009 5.261 5.313 5.054 5.106 441,248 -0.69(-11.94%)
Mar 26, 2009 5.565 5.798 5.339 5.798 472,183 +0.34(+6.29%)
Mar 25, 2009 5.261 5.539 5.099 5.455 382,672 +0.28(+5.51%)
Mar 24, 2009 5.597 5.597 5.170 5.170 562,566 -0.56(-9.72%)
Mar 23, 2009 5.397 5.733 5.358 5.727 675,595 +0.43(+8.19%)
Mar 20, 2009 5.410 5.455 5.293 5.293 505,403 -0.07(-1.33%)
Mar 19, 2009 5.617 5.617 5.326 5.364 574,942 -0.14(-2.63%)
Mar 18, 2009 5.384 5.630 5.332 5.509 956,864 -0.05(-0.89%)
Mar 17, 2009 4.989 5.585 4.989 5.559 353,681 +0.55(+10.98%)
Mar 16, 2009 5.177 5.442 4.970 5.009 397,289 -0.10(-2.03%)
Mar 13, 2009 4.750 5.157 4.698 5.112 0 +0.41(+8.67%)
Mar 12, 2009 4.653 4.782 4.459 4.704 1,043,367 +0.03(+0.55%)
Mar 11, 2009 4.517 4.737 4.400 4.679 618,382 +0.21(+4.63%)
Mar 10, 2009 4.174 4.478 4.012 4.471 570,711 +0.47(+11.63%)
Mar 09, 2009 4.122 4.129 3.941 4.006 327,073 -0.17(-4.18%)
Mar 06, 2009 4.277 4.277 3.947 4.180 0 -0.01(-0.15%)
Mar 05, 2009 4.303 4.394 4.148 4.187 601,130 -0.28(-6.37%)
Mar 04, 2009 4.543 4.627 4.336 4.471 804,681 -0.19(-4.03%)
Mar 02, 2009 4.853 5.209 4.659 4.659 522,869 -0.32(-6.37%)
Feb 27, 2009 5.067 5.332 4.976 4.976 0 -0.23(-4.47%)
Feb 26, 2009 5.190 5.455 5.132 5.209 327,945 -0.01(-0.25%)
Feb 25, 2009 5.572 5.643 5.086 5.222 328,222 -0.46(-8.09%)
Feb 24, 2009 5.222 5.695 5.196 5.682 604,237 +0.59(+11.56%)
Feb 23, 2009 5.675 5.675 5.080 5.093 439,826 -0.43(-7.85%)
Feb 20, 2009 5.604 5.675 5.287 5.526 0 -0.25(-4.37%)
Feb 19, 2009 6.199 6.199 5.746 5.779 401,361 -0.29(-4.80%)
Feb 18, 2009 6.361 6.575 5.902 6.070 520,656 -0.19(-3.10%)
Feb 17, 2009 6.212 6.484 6.147 6.264 591,661 -0.24(-3.68%)
Feb 13, 2009 6.659 6.820 6.465 6.503 593,367 -0.12(-1.86%)
Feb 12, 2009 6.698 6.820 6.212 6.626 473,728 -0.25(-3.67%)
Feb 11, 2009 6.503 6.892 6.420 6.879 483,736 +0.45(+6.94%)
Feb 10, 2009 6.879 7.053 6.393 6.432 660,567 -0.50(-7.28%)
Feb 09, 2009 6.730 6.989 6.620 6.937 458,805 +0.16(+2.39%)
Feb 06, 2009 6.400 6.788 6.335 6.775 551,683 +0.36(+5.54%)
Feb 05, 2009 5.759 6.698 5.759 6.419 1,054,531 +0.77(+13.63%)
Feb 04, 2009 5.759 6.031 5.630 5.649 397,762 -0.11(-1.91%)
Feb 03, 2009 6.044 6.206 5.617 5.759 739,294 -0.25(-4.20%)
Feb 02, 2009 5.953 7.332 5.863 6.012 886,819 -0.04(-0.64%)
Jan 30, 2009 6.199 6.277 5.927 6.050 0 -0.06(-1.06%)
Jan 29, 2009 6.199 6.309 6.089 6.115 878,834 -0.21(-3.37%)
Jan 28, 2009 6.037 6.342 5.902 6.329 494,983 +0.47(+8.07%)
Jan 27, 2009 5.830 5.927 5.759 5.856 424,115 +0.09(+1.57%)
Jan 26, 2009 5.759 6.031 5.649 5.766 381,015 +0.08(+1.48%)
Jan 23, 2009 5.455 5.707 5.306 5.682 478,459 +0.03(+0.57%)
Jan 22, 2009 5.895 5.986 5.513 5.649 566,692 -0.50(-8.11%)
Jan 21, 2009 5.520 6.147 5.254 6.147 860,412 +0.82(+15.43%)
Jan 20, 2009 5.837 5.960 5.319 5.326 561,796 -0.59(-9.96%)
Jan 16, 2009 5.986 6.050 5.643 5.915 0 +0.01(+0.22%)
Jan 15, 2009 6.037 6.102 5.565 5.902 458,252 -0.12(-1.94%)
Jan 14, 2009 6.186 6.186 5.973 6.018 537,540 -0.26(-4.12%)
Jan 13, 2009 5.921 6.380 5.824 6.277 672,710 +0.39(+6.71%)
Jan 12, 2009 5.999 6.063 5.837 5.882 349,550 -0.07(-1.20%)
Jan 09, 2009 6.290 6.335 5.934 5.953 343,266 -0.30(-4.76%)
Jan 08, 2009 6.465 6.555 6.135 6.251 691,050 -0.17(-2.62%)
Jan 07, 2009 6.607 6.672 6.380 6.419 471,450 -0.27(-3.97%)
Jan 06, 2009 6.387 6.795 6.335 6.685 507,058 +0.30(+4.66%)
Jan 05, 2009 6.290 6.452 6.057 6.387 641,228 +0.11(+1.75%)
Jan 02, 2009 6.018 6.309 5.895 6.277 0 +0.33(+5.55%)
Jan 01, 2009 5.889 5.992 5.397 5.947 0 +0.00(+0.00%)
Dec 31, 2008 5.889 5.992 5.397 5.947 714,105 +0.09(+1.55%)
Dec 30, 2008 5.442 5.889 5.306 5.856 500,341 +0.46(+8.51%)
Dec 29, 2008 5.856 5.940 5.345 5.397 471,049 -0.46(-7.85%)
Dec 26, 2008 5.662 5.876 5.546 5.856 0 +0.19(+3.31%)
Dec 24, 2008 5.513 5.759 5.455 5.669 243,072 +0.16(+2.94%)
Dec 23, 2008 5.604 5.707 5.436 5.507 336,089 +0.01(+0.24%)
Dec 22, 2008 5.707 5.772 5.242 5.494 429,031 -0.20(-3.52%)
Dec 19, 2008 6.025 6.025 5.669 5.695 1,054,831 -0.17(-2.98%)
Dec 18, 2008 5.934 6.147 5.753 5.869 572,327 +0.01(+0.11%)
Dec 17, 2008 5.817 5.986 5.552 5.863 667,193 +0.00(+0.00%)
Dec 16, 2008 5.481 5.915 5.449 5.863 902,188 +0.55(+10.35%)
Dec 15, 2008 5.462 5.649 5.229 5.313 528,406 -0.17(-3.18%)
Dec 12, 2008 4.996 5.746 4.879 5.487 0 +0.32(+6.13%)
Dec 11, 2008 5.578 5.882 5.144 5.170 623,951 -0.68(-11.62%)
Dec 10, 2008 5.966 6.186 5.727 5.850 681,440 -0.03(-0.44%)
Dec 09, 2008 5.766 6.335 5.695 5.876 796,472 -0.01(-0.22%)
Dec 08, 2008 5.889 6.070 5.552 5.889 686,941 +0.08(+1.45%)
Dec 05, 2008 4.983 5.882 4.957 5.805 0 +0.72(+14.27%)
Dec 04, 2008 5.358 5.559 4.944 5.080 473,872 -0.34(-6.32%)
Dec 03, 2008 4.989 5.500 4.717 5.423 412,809 +0.51(+10.41%)
Dec 02, 2008 4.459 4.912 4.323 4.912 1,105,628 +0.59(+13.62%)
Dec 01, 2008 5.429 5.429 4.323 4.323 582,468 -1.19(-21.60%)
Nov 28, 2008 5.332 5.630 5.164 5.513 243,714 +0.15(+2.77%)
Nov 26, 2008 4.924 5.390 4.782 5.364 575,353 +0.43(+8.65%)
Nov 25, 2008 4.918 4.937 4.284 4.937 668,280 +0.04(+0.79%)
Nov 24, 2008 4.148 4.963 3.857 4.899 622,264 +0.88(+21.90%)
Nov 21, 2008 3.740 4.103 3.300 4.019 785,349 +0.35(+9.52%)
Nov 20, 2008 4.200 4.297 3.669 3.669 556,120 -0.54(-12.90%)
Nov 19, 2008 4.821 4.950 4.213 4.213 418,168 -0.61(-12.73%)
Nov 18, 2008 4.814 4.918 4.543 4.827 788,109 +0.05(+1.08%)
Nov 17, 2008 4.853 5.222 4.730 4.776 433,555 -0.08(-1.73%)
Nov 14, 2008 5.468 5.481 4.840 4.860 0 -0.67(-12.06%)
Nov 13, 2008 4.692 5.526 4.471 5.526 658,672 +0.87(+18.61%)
Nov 12, 2008 5.047 5.170 4.659 4.659 795,217 -0.43(-8.51%)
Nov 11, 2008 4.860 5.261 4.730 5.093 663,942 -0.05(-0.88%)
Nov 10, 2008 5.610 5.610 5.086 5.138 318,392 -0.30(-5.48%)
Nov 07, 2008 5.358 5.630 5.274 5.436 0 +0.20(+3.83%)
Nov 06, 2008 5.287 5.539 5.119 5.235 702,001 -0.14(-2.53%)
Nov 05, 2008 5.423 5.746 5.306 5.371 630,904 -0.17(-3.04%)
Nov 04, 2008 5.235 5.552 5.183 5.539 558,764 +0.34(+6.60%)
Nov 03, 2008 5.041 5.371 5.022 5.196 425,934 +0.05(+0.88%)
Oct 31, 2008 4.860 5.190 4.569 5.151 0 +0.36(+7.42%)
Oct 30, 2008 4.103 5.015 4.103 4.795 582,116 +0.71(+17.43%)
Oct 29, 2008 3.986 4.316 3.941 4.083 562,188 +0.09(+2.27%)
Oct 28, 2008 3.404 3.993 3.307 3.993 570,764 +0.59(+17.30%)
Oct 27, 2008 3.747 4.006 3.404 3.404 519,532 -0.55(-13.91%)
Oct 24, 2008 4.031 4.141 3.701 3.954 362,806 -0.21(-4.98%)
Oct 23, 2008 4.129 4.226 3.896 4.161 622,757 +0.10(+2.55%)
Oct 22, 2008 4.290 4.316 4.057 4.057 1,045,316 -0.40(-9.00%)
Oct 21, 2008 4.575 4.627 4.407 4.459 723,110 -0.25(-5.36%)
Oct 20, 2008 4.484 4.711 4.374 4.711 392,361 +0.26(+5.81%)
Oct 17, 2008 4.064 4.562 3.915 4.452 0 +0.25(+5.85%)
Oct 16, 2008 4.426 4.484 3.921 4.206 1,042,327 -0.22(-4.97%)
Oct 15, 2008 4.465 4.756 4.323 4.426 979,642 -0.08(-1.72%)
Oct 14, 2008 5.080 5.242 4.206 4.504 813,984 -0.31(-6.45%)
Oct 13, 2008 4.019 4.814 3.637 4.814 1,309,043 +1.03(+27.18%)
Oct 10, 2008 3.468 4.135 3.242 3.786 0 -0.23(-5.80%)
Oct 09, 2008 6.581 6.581 2.588 4.019 4,026,705 -2.70(-40.23%)
Oct 08, 2008 7.442 7.830 6.723 6.723 446,759 -1.02(-13.13%)
Oct 07, 2008 8.361 8.833 7.739 7.739 452,565 -0.49(-5.97%)
Oct 06, 2008 8.251 8.542 7.552 8.231 450,996 -0.15(-1.78%)
Oct 03, 2008 8.412 9.059 8.205 8.380 0 -0.02(-0.23%)
Oct 02, 2008 8.419 8.891 8.212 8.399 387,815 -0.08(-0.99%)
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.