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

Pdf Solutions Inc (NQ: PDFS )

36.06 +0.42 (+1.18%)
Streaming Delayed Price Updated: 9:30 AM EDT, May 23, 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, 2008 5.180 5.390 5.010 5.200 16,109 +0.01(+0.19%)
Sep 29, 2008 5.420 5.420 5.000 5.190 71,830 -0.36(-6.49%)
Sep 26, 2008 5.720 6.050 5.370 5.550 20,791 -0.17(-2.97%)
Sep 25, 2008 5.830 5.955 5.550 5.720 32,203 -0.14(-2.39%)
Sep 24, 2008 6.460 6.460 5.830 5.860 19,694 -0.40(-6.39%)
Sep 23, 2008 6.890 6.890 6.241 6.260 92,272 -0.53(-7.81%)
Sep 22, 2008 6.220 6.890 6.220 6.790 89,217 +0.29(+4.46%)
Sep 19, 2008 6.350 6.500 6.040 6.500 123,973 +0.25(+4.00%)
Sep 18, 2008 5.690 6.350 5.690 6.250 106,564 +0.61(+10.82%)
Sep 17, 2008 5.370 5.710 5.180 5.640 28,923 +0.27(+5.03%)
Sep 16, 2008 4.780 5.370 4.780 5.370 45,320 +0.04(+0.75%)
Sep 15, 2008 5.800 6.050 4.750 5.330 109,040 -0.71(-11.75%)
Sep 12, 2008 5.610 6.200 5.610 6.040 26,971 +0.46(+8.15%)
Sep 11, 2008 5.510 5.600 5.510 5.585 31,115 -0.04(-0.62%)
Sep 10, 2008 5.640 5.750 5.500 5.620 18,500 +0.08(+1.44%)
Sep 09, 2008 5.440 5.540 5.210 5.540 19,000 +0.05(+0.91%)
Sep 08, 2008 5.970 5.970 5.390 5.490 32,048 -0.38(-6.47%)
Sep 05, 2008 5.850 5.930 5.750 5.870 28,543 -0.04(-0.68%)
Sep 04, 2008 6.220 6.240 5.860 5.910 50,468 -0.34(-5.44%)
Sep 03, 2008 6.250 6.300 6.180 6.250 19,266 -0.08(-1.26%)
Sep 02, 2008 6.390 6.410 6.180 6.330 64,703 -0.02(-0.31%)
Aug 29, 2008 6.280 6.450 6.170 6.350 69,644 +0.05(+0.79%)
Aug 28, 2008 5.780 6.300 5.780 6.300 39,422 +0.03(+0.48%)
Aug 27, 2008 5.870 6.270 5.860 6.270 16,702 +0.16(+2.62%)
Aug 26, 2008 5.850 6.140 5.770 6.110 59,276 +0.08(+1.28%)
Aug 25, 2008 6.190 6.250 5.950 6.032 29,845 -0.25(-3.94%)
Aug 22, 2008 6.170 6.320 6.170 6.280 50,809 +0.05(+0.80%)
Aug 21, 2008 6.171 6.310 6.171 6.230 30,291 +0.03(+0.48%)
Aug 20, 2008 6.170 6.280 6.170 6.200 22,512 -0.03(-0.48%)
Aug 19, 2008 6.300 6.300 6.140 6.230 40,953 -0.10(-1.58%)
Aug 18, 2008 6.070 6.350 6.070 6.330 92,042 +0.10(+1.61%)
Aug 15, 2008 6.070 6.290 6.020 6.230 61,390 +0.11(+1.80%)
Aug 14, 2008 6.000 6.120 5.960 6.120 50,844 +0.11(+1.83%)
Aug 13, 2008 5.920 6.200 5.880 6.010 94,534 +0.09(+1.52%)
Aug 12, 2008 5.700 5.950 5.640 5.920 42,925 +0.17(+2.96%)
Aug 11, 2008 5.220 5.750 5.220 5.750 44,397 +0.32(+5.89%)
Aug 08, 2008 5.330 5.480 5.300 5.430 39,415 +0.14(+2.65%)
Aug 07, 2008 5.230 5.360 5.000 5.290 27,830 +0.09(+1.73%)
Aug 06, 2008 5.220 5.280 4.860 5.200 48,244 -0.11(-2.07%)
Aug 05, 2008 4.970 5.400 4.970 5.310 60,989 +0.35(+7.06%)
Aug 04, 2008 4.850 5.080 4.850 4.960 32,276 +0.07(+1.43%)
Aug 01, 2008 4.620 5.040 4.550 4.890 30,616 +0.34(+7.47%)
Jul 31, 2008 4.350 4.910 3.950 4.550 113,252 +0.00(+0.00%)
Jul 30, 2008 4.570 4.790 4.460 4.550 93,583 -0.15(-3.19%)
Jul 29, 2008 4.700 4.950 4.660 4.700 47,529 -0.02(-0.42%)
Jul 28, 2008 4.950 4.950 4.670 4.720 26,109 -0.21(-4.26%)
Jul 25, 2008 5.030 5.030 4.900 4.930 19,012 +0.00(+0.00%)
Jul 24, 2008 5.100 5.100 4.830 4.930 30,407 -0.05(-1.00%)
Jul 23, 2008 5.000 5.230 4.980 4.980 48,294 -0.01(-0.20%)
Jul 22, 2008 4.920 5.090 4.920 4.990 53,680 +0.01(+0.20%)
Jul 21, 2008 4.900 5.100 4.870 4.980 42,422 +0.10(+2.05%)
Jul 18, 2008 5.030 5.130 4.850 4.880 38,565 -0.18(-3.56%)
Jul 17, 2008 4.880 5.160 4.690 5.060 60,583 +0.24(+4.98%)
Jul 16, 2008 4.930 5.040 4.710 4.820 109,697 -0.13(-2.63%)
Jul 15, 2008 5.110 5.110 4.790 4.950 132,260 -0.02(-0.40%)
Jul 14, 2008 5.420 5.420 4.910 4.970 79,533 -0.22(-4.24%)
Jul 11, 2008 5.290 5.290 5.070 5.190 107,031 -0.16(-2.99%)
Jul 10, 2008 5.790 5.790 5.290 5.350 118,084 -0.25(-4.46%)
Jul 09, 2008 5.850 5.850 5.330 5.600 136,115 -0.25(-4.27%)
Jul 08, 2008 5.620 5.990 5.500 5.850 140,689 +0.27(+4.84%)
Jul 07, 2008 5.500 5.610 5.270 5.580 112,701 +0.16(+2.95%)
Jul 04, 2008 5.340 5.500 5.280 5.420 136,159 +0.00(+0.00%)
Jul 03, 2008 5.340 5.500 5.280 5.420 136,159 +0.14(+2.65%)
Jul 02, 2008 5.630 5.630 5.250 5.280 64,964 -0.31(-5.55%)
Jul 01, 2008 5.850 5.923 5.520 5.590 209,899 -0.36(-6.05%)
Jun 30, 2008 6.270 6.490 5.950 5.950 64,914 -0.29(-4.65%)
Jun 27, 2008 6.080 6.670 5.830 6.240 2,468,554 +0.16(+2.63%)
Jun 26, 2008 5.770 6.260 5.770 6.080 149,581 +0.23(+3.93%)
Jun 25, 2008 5.840 5.950 5.750 5.850 39,111 +0.00(+0.00%)
Jun 24, 2008 5.900 6.170 5.840 5.850 45,648 -0.17(-2.82%)
Jun 23, 2008 5.970 6.260 5.809 6.020 141,253 +0.05(+0.84%)
Jun 20, 2008 5.740 5.980 5.740 5.970 145,741 +0.18(+3.11%)
Jun 19, 2008 5.690 6.040 5.690 5.790 60,371 +0.05(+0.87%)
Jun 18, 2008 5.600 5.820 5.510 5.740 60,470 +0.09(+1.59%)
Jun 17, 2008 5.550 5.840 5.500 5.650 50,977 +0.11(+1.99%)
Jun 16, 2008 5.630 5.700 5.460 5.540 171,332 -0.10(-1.77%)
Jun 13, 2008 5.660 5.850 5.510 5.640 97,551 +0.01(+0.18%)
Jun 12, 2008 5.350 5.650 5.350 5.630 49,534 +0.31(+5.83%)
Jun 11, 2008 5.450 5.550 5.300 5.320 71,030 -0.15(-2.74%)
Jun 10, 2008 5.450 5.660 5.260 5.470 67,702 -0.03(-0.55%)
Jun 09, 2008 5.920 5.980 5.450 5.500 137,407 -0.43(-7.25%)
Jun 06, 2008 6.000 6.070 5.900 5.930 99,342 -0.12(-1.98%)
Jun 05, 2008 5.630 6.090 5.610 6.050 155,839 +0.41(+7.27%)
Jun 04, 2008 5.480 5.690 5.480 5.640 79,292 +0.13(+2.36%)
Jun 03, 2008 5.570 5.570 5.420 5.510 90,361 -0.03(-0.54%)
Jun 02, 2008 5.660 5.660 5.380 5.540 87,253 -0.10(-1.77%)
May 30, 2008 5.770 5.770 5.590 5.640 99,725 -0.11(-1.91%)
May 29, 2008 5.360 6.060 5.345 5.750 199,011 +0.36(+6.68%)
May 28, 2008 5.360 5.390 5.110 5.390 73,214 +0.07(+1.32%)
May 27, 2008 5.240 5.410 5.120 5.320 70,464 +0.10(+1.92%)
May 26, 2008 5.360 5.360 5.130 5.220 58,779 +0.00(+0.00%)
May 23, 2008 5.360 5.360 5.130 5.220 58,779 -0.18(-3.33%)
May 22, 2008 5.160 5.420 5.150 5.400 134,763 +0.24(+4.65%)
May 21, 2008 5.240 5.350 5.030 5.160 84,537 -0.05(-0.96%)
May 20, 2008 5.150 5.320 5.150 5.210 69,449 +0.03(+0.58%)
May 19, 2008 5.230 5.380 5.000 5.180 141,303 -0.06(-1.15%)
May 16, 2008 5.260 5.440 5.120 5.240 175,558 +0.01(+0.19%)
May 15, 2008 5.210 5.380 5.130 5.230 86,667 +0.01(+0.19%)
May 14, 2008 5.320 5.360 5.170 5.220 101,622 -0.10(-1.88%)
May 13, 2008 5.350 5.440 5.140 5.320 48,919 -0.01(-0.19%)
May 12, 2008 5.070 5.370 5.000 5.330 97,143 +0.30(+5.96%)
May 09, 2008 4.970 5.080 4.960 5.030 66,580 +0.03(+0.60%)
May 08, 2008 5.000 5.040 4.950 5.000 122,937 +0.01(+0.20%)
May 07, 2008 4.960 5.020 4.890 4.990 108,833 +0.03(+0.60%)
May 06, 2008 4.640 4.960 4.640 4.960 143,901 +0.30(+6.44%)
May 05, 2008 4.730 4.880 4.630 4.660 198,219 -0.07(-1.48%)
May 02, 2008 4.880 4.900 4.710 4.730 225,492 -0.09(-1.87%)
May 01, 2008 4.790 4.830 4.690 4.820 115,993 +0.04(+0.84%)
Apr 30, 2008 4.730 4.790 4.060 4.780 330,033 -0.15(-3.04%)
Apr 29, 2008 4.970 5.000 4.860 4.930 236,264 +0.03(+0.61%)
Apr 28, 2008 4.850 4.990 4.780 4.900 59,439 +0.03(+0.62%)
Apr 25, 2008 4.830 4.980 4.660 4.870 80,592 +0.10(+2.10%)
Apr 24, 2008 4.960 5.000 4.660 4.770 161,866 -0.20(-4.02%)
Apr 23, 2008 4.700 5.000 4.550 4.970 128,761 +0.28(+5.97%)
Apr 22, 2008 4.840 4.850 4.560 4.690 197,924 -0.18(-3.70%)
Apr 21, 2008 4.750 4.980 4.690 4.870 185,998 +0.20(+4.28%)
Apr 18, 2008 4.550 4.680 4.350 4.670 203,797 +0.22(+4.94%)
Apr 17, 2008 4.400 4.510 4.270 4.450 161,330 +0.00(+0.00%)
Apr 16, 2008 4.400 4.510 4.020 4.450 321,619 +0.15(+3.49%)
Apr 15, 2008 5.110 5.160 3.860 4.300 1,611,521 -1.33(-23.62%)
Apr 14, 2008 5.610 5.830 5.280 5.630 203,600 +0.03(+0.54%)
Apr 11, 2008 5.610 5.940 5.460 5.600 352,049 -0.21(-3.61%)
Apr 10, 2008 5.600 5.810 5.500 5.810 83,042 +0.20(+3.57%)
Apr 09, 2008 5.640 5.740 5.500 5.610 158,453 -0.03(-0.53%)
Apr 08, 2008 5.540 5.690 5.350 5.640 68,924 +0.04(+0.71%)
Apr 07, 2008 5.470 5.700 5.420 5.600 111,497 +0.21(+3.90%)
Apr 04, 2008 5.600 5.600 5.340 5.390 70,151 -0.19(-3.41%)
Apr 03, 2008 5.430 5.740 5.350 5.580 102,287 +0.09(+1.64%)
Apr 02, 2008 5.720 5.850 5.460 5.490 97,574 -0.24(-4.19%)
Apr 01, 2008 5.630 5.850 5.630 5.730 99,154 +0.22(+3.99%)
Mar 31, 2008 5.410 5.640 5.230 5.510 84,877 +0.12(+2.23%)
Mar 28, 2008 5.450 5.600 5.310 5.390 116,661 -0.05(-0.92%)
Mar 27, 2008 5.560 5.580 5.370 5.440 41,643 -0.10(-1.81%)
Mar 26, 2008 5.530 5.590 5.420 5.540 47,514 -0.03(-0.54%)
Mar 25, 2008 5.570 5.600 5.440 5.570 100,859 +0.01(+0.18%)
Mar 24, 2008 4.770 5.680 4.770 5.560 182,139 +0.82(+17.30%)
Mar 21, 2008 5.000 5.000 4.650 4.740 339,959 +0.00(+0.00%)
Mar 20, 2008 5.000 5.000 4.650 4.740 339,959 -0.21(-4.24%)
Mar 19, 2008 4.990 5.100 4.680 4.950 106,814 -0.01(-0.20%)
Mar 18, 2008 4.870 5.110 4.680 4.960 102,699 +0.26(+5.53%)
Mar 17, 2008 4.690 4.930 4.560 4.700 82,336 -0.05(-1.05%)
Mar 14, 2008 4.950 5.020 4.700 4.750 79,963 -0.15(-3.06%)
Mar 13, 2008 4.810 5.070 4.720 4.900 74,985 +0.04(+0.82%)
Mar 12, 2008 5.310 5.310 4.860 4.860 80,200 -0.44(-8.30%)
Mar 11, 2008 4.900 5.300 4.770 5.300 117,005 +0.54(+11.34%)
Mar 10, 2008 4.910 4.990 4.730 4.760 139,323 -0.16(-3.25%)
Mar 07, 2008 4.760 5.070 4.640 4.920 268,139 +0.11(+2.29%)
Mar 06, 2008 5.260 5.390 4.800 4.810 503,215 -0.49(-9.25%)
Mar 05, 2008 5.460 5.580 5.250 5.300 149,864 -0.12(-2.21%)
Mar 04, 2008 5.560 5.680 5.250 5.420 58,271 -0.23(-4.07%)
Mar 03, 2008 5.690 5.740 5.510 5.650 112,093 -0.05(-0.88%)
Feb 29, 2008 5.740 5.890 5.650 5.700 158,815 -0.12(-2.06%)
Feb 28, 2008 5.860 5.980 5.660 5.820 122,559 -0.08(-1.36%)
Feb 27, 2008 5.630 5.920 5.620 5.900 115,451 +0.20(+3.51%)
Feb 26, 2008 5.240 5.850 5.110 5.700 377,947 +0.45(+8.57%)
Feb 25, 2008 5.190 5.260 4.970 5.250 136,308 +0.07(+1.35%)
Feb 22, 2008 5.210 5.210 5.000 5.180 111,342 -0.03(-0.58%)
Feb 21, 2008 5.200 5.400 5.150 5.210 105,961 -0.02(-0.38%)
Feb 20, 2008 5.170 5.230 5.020 5.230 128,818 +0.03(+0.58%)
Feb 19, 2008 5.250 5.250 5.140 5.200 141,279 +0.00(+0.00%)
Feb 18, 2008 5.450 5.460 5.110 5.200 180,788 +0.00(+0.00%)
Feb 15, 2008 5.450 5.460 5.110 5.200 180,788 -0.29(-5.28%)
Feb 14, 2008 5.390 5.650 5.150 5.490 190,316 +0.10(+1.86%)
Feb 13, 2008 5.400 5.410 4.580 5.390 591,546 +0.08(+1.51%)
Feb 12, 2008 5.400 5.570 5.260 5.310 353,961 -0.35(-6.18%)
Feb 11, 2008 5.960 6.000 5.360 5.660 319,959 -0.23(-3.90%)
Feb 08, 2008 6.750 6.850 5.570 5.890 2,093,616 -2.37(-28.69%)
Feb 07, 2008 7.960 8.390 7.670 8.260 90,600 +0.39(+4.96%)
Feb 06, 2008 8.190 8.210 7.770 7.870 71,367 -0.24(-2.96%)
Feb 05, 2008 8.150 8.280 8.050 8.110 47,861 -0.22(-2.64%)
Feb 04, 2008 8.630 8.930 8.190 8.330 82,894 -0.33(-3.81%)
Feb 01, 2008 8.670 8.690 8.090 8.660 93,365 +0.02(+0.23%)
Jan 31, 2008 8.000 8.810 8.000 8.640 69,853 +0.51(+6.27%)
Jan 30, 2008 8.090 8.390 8.000 8.130 46,227 -0.04(-0.49%)
Jan 29, 2008 8.260 8.440 8.080 8.170 81,938 -0.02(-0.24%)
Jan 28, 2008 8.130 8.320 7.850 8.190 67,053 +0.06(+0.74%)
Jan 25, 2008 8.460 8.490 8.040 8.130 33,629 -0.19(-2.28%)
Jan 24, 2008 8.920 8.920 7.980 8.320 77,555 -0.53(-5.99%)
Jan 23, 2008 7.890 8.930 7.450 8.850 161,435 +0.75(+9.26%)
Jan 22, 2008 7.330 8.370 7.240 8.100 87,822 +0.42(+5.47%)
Jan 21, 2008 7.620 7.920 7.370 7.680 114,863 +0.00(+0.00%)
Jan 18, 2008 7.620 7.920 7.370 7.680 114,863 -0.02(-0.26%)
Jan 17, 2008 7.850 8.340 7.590 7.700 54,601 -0.11(-1.41%)
Jan 16, 2008 7.500 8.030 7.310 7.810 75,642 +0.31(+4.13%)
Jan 15, 2008 7.690 7.840 7.360 7.500 105,063 -0.28(-3.60%)
Jan 14, 2008 7.530 7.890 7.250 7.780 214,242 +0.31(+4.15%)
Jan 11, 2008 7.200 7.790 7.200 7.470 201,400 +0.24(+3.32%)
Jan 10, 2008 7.750 7.880 7.200 7.230 334,633 -0.63(-8.02%)
Jan 09, 2008 8.120 8.160 7.650 7.860 112,839 -0.30(-3.68%)
Jan 08, 2008 8.530 8.660 8.140 8.160 242,391 -0.35(-4.11%)
Jan 07, 2008 8.280 8.630 8.120 8.510 91,055 +0.29(+3.53%)
Jan 04, 2008 8.550 8.550 8.130 8.220 97,496 -0.41(-4.75%)
Jan 03, 2008 9.050 9.400 8.580 8.630 88,211 -0.38(-4.22%)
Jan 02, 2008 9.000 9.210 8.570 9.010 105,548 +0.00(+0.00%)
Jan 01, 2008 9.360 9.590 8.730 9.010 103,636 +0.00(+0.00%)
Dec 31, 2007 9.360 9.590 8.730 9.010 103,636 -0.40(-4.25%)
Dec 28, 2007 9.430 9.690 9.320 9.410 59,282 +0.12(+1.29%)
Dec 27, 2007 9.810 9.940 9.170 9.290 104,709 -0.51(-5.20%)
Dec 26, 2007 9.330 9.910 9.160 9.800 80,661 +0.38(+4.03%)
Dec 24, 2007 9.300 9.495 9.080 9.420 26,601 +0.22(+2.39%)
Dec 21, 2007 8.970 9.320 8.940 9.200 252,302 +0.41(+4.66%)
Dec 20, 2007 8.610 8.810 8.460 8.790 71,498 +0.29(+3.41%)
Dec 19, 2007 8.560 8.680 8.450 8.500 99,511 -0.06(-0.70%)
Dec 18, 2007 8.330 8.680 8.330 8.560 102,439 +0.27(+3.26%)
Dec 17, 2007 8.340 8.610 8.160 8.290 82,412 -0.12(-1.43%)
Dec 14, 2007 8.610 8.730 8.370 8.410 93,404 -0.29(-3.33%)
Dec 13, 2007 8.450 8.780 8.330 8.700 51,794 +0.19(+2.23%)
Dec 12, 2007 8.320 8.810 8.200 8.510 110,895 +0.42(+5.19%)
Dec 11, 2007 8.450 8.920 8.060 8.090 96,813 -0.32(-3.80%)
Dec 10, 2007 8.220 8.430 8.130 8.410 69,337 +0.19(+2.31%)
Dec 07, 2007 8.280 8.350 8.080 8.220 67,414 -0.05(-0.60%)
Dec 06, 2007 8.200 8.300 8.140 8.270 104,919 +0.07(+0.85%)
Dec 05, 2007 7.830 8.230 7.730 8.200 75,170 +0.49(+6.36%)
Dec 04, 2007 7.620 7.900 7.620 7.710 65,958 +0.00(+0.00%)
Dec 03, 2007 7.970 8.070 7.700 7.710 127,738 -0.22(-2.77%)
Nov 30, 2007 8.010 8.280 7.760 7.930 187,438 -0.02(-0.25%)
Nov 29, 2007 7.530 8.100 7.530 7.950 194,207 +0.42(+5.58%)
Nov 28, 2007 7.300 7.790 7.300 7.530 611,658 +0.32(+4.44%)
Nov 27, 2007 7.290 7.330 7.030 7.210 320,073 -0.08(-1.10%)
Nov 26, 2007 7.650 7.850 7.260 7.290 173,265 -0.38(-4.95%)
Nov 23, 2007 7.450 8.040 7.450 7.670 88,377 +0.29(+3.93%)
Nov 21, 2007 7.670 7.740 7.310 7.380 123,285 -0.32(-4.16%)
Nov 20, 2007 7.850 7.890 7.490 7.700 177,135 -0.13(-1.66%)
Nov 19, 2007 8.170 8.180 7.750 7.830 117,830 -0.43(-5.21%)
Nov 16, 2007 7.900 8.610 7.900 8.260 142,701 +0.38(+4.82%)
Nov 15, 2007 8.110 8.170 7.820 7.880 72,776 -0.25(-3.08%)
Nov 14, 2007 8.350 8.430 7.990 8.130 150,066 -0.18(-2.17%)
Nov 13, 2007 8.580 8.750 8.110 8.310 243,589 -0.17(-2.00%)
Nov 12, 2007 8.210 8.740 8.090 8.480 137,629 +0.25(+3.04%)
Nov 09, 2007 8.440 8.720 8.110 8.230 138,327 -0.31(-3.63%)
Nov 08, 2007 9.000 9.000 8.340 8.540 139,493 -0.38(-4.26%)
Nov 07, 2007 9.000 9.190 8.890 8.920 327,583 -0.22(-2.41%)
Nov 06, 2007 9.090 9.180 8.910 9.140 176,711 +0.06(+0.66%)
Nov 05, 2007 8.900 9.210 8.510 9.080 271,234 +0.00(+0.00%)
Nov 02, 2007 7.610 9.270 7.550 9.080 700,354 +1.58(+21.07%)
Nov 01, 2007 8.740 9.290 7.470 7.500 2,124,478 -0.40(-5.06%)
Oct 31, 2007 8.000 8.000 7.810 7.900 90,204 -0.03(-0.38%)
Oct 30, 2007 8.000 8.050 7.880 7.930 90,095 -0.15(-1.86%)
Oct 29, 2007 8.180 8.270 8.000 8.080 146,738 -0.07(-0.86%)
Oct 26, 2007 8.180 8.180 7.760 8.150 182,948 +0.10(+1.24%)
Oct 25, 2007 8.150 8.450 7.960 8.050 142,791 -0.10(-1.23%)
Oct 24, 2007 8.480 8.750 7.980 8.150 214,151 -0.41(-4.79%)
Oct 23, 2007 8.740 8.810 8.500 8.560 79,625 -0.10(-1.15%)
Oct 22, 2007 8.350 8.710 8.180 8.660 140,500 +0.20(+2.36%)
Oct 19, 2007 8.990 9.010 8.420 8.460 164,863 -0.55(-6.10%)
Oct 18, 2007 8.950 9.010 8.820 9.010 57,260 +0.00(+0.00%)
Oct 17, 2007 8.710 9.010 8.480 9.010 149,632 +0.41(+4.77%)
Oct 16, 2007 9.010 9.010 8.250 8.600 269,269 -0.41(-4.55%)
Oct 15, 2007 9.450 9.547 8.970 9.010 81,689 -0.45(-4.76%)
Oct 12, 2007 9.420 9.530 9.320 9.460 80,179 +0.03(+0.32%)
Oct 11, 2007 9.660 9.870 9.360 9.430 119,971 -0.20(-2.08%)
Oct 10, 2007 9.510 9.980 9.480 9.630 100,926 +0.14(+1.48%)
Oct 09, 2007 9.930 9.930 9.490 9.490 120,099 -0.43(-4.33%)
Oct 08, 2007 10.00 10.00 9.850 9.920 40,101 -0.08(-0.80%)
Oct 05, 2007 10.10 10.10 9.910 10.00 80,840 +0.00(+0.00%)
Oct 04, 2007 9.930 10.18 9.770 10.00 63,244 +0.13(+1.32%)
Oct 03, 2007 10.14 10.24 9.760 9.870 85,879 -0.35(-3.42%)
Oct 02, 2007 10.24 10.29 10.00 10.22 230,282 +0.01(+0.10%)
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.