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

KB Home (NY: KBH )

68.78 +2.67 (+4.04%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Jun 30, 2011 8.608 8.617 8.254 8.444 13,072,474 -0.26(-2.98%)
Jun 29, 2011 9.800 10.06 8.530 8.703 27,382,984 -1.59(-15.44%)
Jun 28, 2011 10.24 10.39 10.06 10.29 5,996,966 +0.11(+1.10%)
Jun 27, 2011 10.26 10.51 10.12 10.18 4,830,167 +0.03(+0.26%)
Jun 24, 2011 10.26 10.40 9.955 10.15 9,746,643 -0.08(-0.76%)
Jun 23, 2011 10.11 10.40 10.06 10.23 5,459,762 +0.02(+0.17%)
Jun 22, 2011 10.15 10.52 9.998 10.21 6,464,730 +0.11(+1.11%)
Jun 21, 2011 10.14 10.19 10.06 10.10 3,822,214 +0.03(+0.34%)
Jun 20, 2011 9.981 10.09 9.964 10.07 3,409,249 +0.28(+2.82%)
Jun 17, 2011 9.756 9.843 9.601 9.791 4,459,106 +0.16(+1.70%)
Jun 16, 2011 9.506 9.869 9.446 9.627 6,452,008 +0.18(+1.92%)
Jun 15, 2011 9.463 9.610 9.342 9.446 5,584,121 -0.16(-1.62%)
Jun 14, 2011 9.299 9.722 9.256 9.601 5,324,450 +0.41(+4.41%)
Jun 13, 2011 9.118 9.290 8.971 9.195 2,994,894 +0.10(+1.14%)
Jun 10, 2011 9.256 9.264 8.876 9.092 5,625,724 -0.22(-2.32%)
Jun 09, 2011 9.308 9.542 9.247 9.308 4,323,885 +0.02(+0.19%)
Jun 08, 2011 9.480 9.541 9.238 9.290 6,698,585 -0.27(-2.80%)
Jun 07, 2011 9.696 9.731 9.515 9.558 2,928,903 -0.14(-1.42%)
Jun 06, 2011 9.895 9.912 9.601 9.696 3,268,542 -0.22(-2.26%)
Jun 03, 2011 9.929 10.14 9.895 9.921 3,084,501 +0.17(+1.77%)
May 24, 2011 9.826 9.964 9.696 9.748 3,305,218 -0.06(-0.62%)
May 23, 2011 9.731 10.02 9.713 9.808 2,571,706 -0.09(-0.87%)
May 20, 2011 9.748 9.998 9.739 9.895 2,914,815 +0.16(+1.60%)
May 19, 2011 9.774 9.817 9.575 9.739 3,102,140 +0.04(+0.45%)
May 18, 2011 9.506 9.826 9.480 9.696 4,653,249 +0.28(+2.93%)
May 17, 2011 9.592 9.610 9.377 9.420 4,602,834 -0.22(-2.24%)
May 16, 2011 9.523 9.782 9.480 9.636 3,186,293 +0.08(+0.81%)
May 13, 2011 9.687 9.756 9.446 9.558 3,004,394 -0.13(-1.34%)
May 12, 2011 9.687 9.921 9.618 9.687 4,033,526 -0.04(-0.44%)
May 11, 2011 9.851 9.990 9.636 9.731 3,666,104 -0.14(-1.40%)
May 10, 2011 9.938 9.990 9.851 9.869 3,412,746 -0.08(-0.78%)
May 09, 2011 10.27 10.27 9.921 9.946 2,343,747 -0.31(-3.03%)
May 06, 2011 10.49 10.60 10.22 10.26 3,537,146 -0.13(-1.25%)
May 05, 2011 9.990 10.51 9.955 10.39 5,690,267 +0.31(+3.09%)
May 04, 2011 9.998 10.08 9.860 10.08 5,357,531 +0.09(+0.95%)
May 03, 2011 9.946 10.14 9.903 9.981 4,360,219 +0.00(+0.02%)
May 02, 2011 9.970 9.996 9.962 9.979 4,617,951 -0.16(-1.61%)
Apr 29, 2011 10.25 10.34 10.10 10.14 3,428,484 -0.09(-0.92%)
Apr 28, 2011 10.29 10.43 10.12 10.24 5,344,059 -0.08(-0.75%)
Apr 27, 2011 10.07 10.38 10.01 10.31 6,283,434 +0.25(+2.47%)
Apr 26, 2011 9.970 10.11 9.923 10.06 3,388,559 +0.13(+1.30%)
Apr 25, 2011 9.816 10.06 9.764 9.936 2,829,020 +0.13(+1.31%)
Apr 21, 2011 10.16 10.16 9.678 9.807 4,030,163 -0.27(-2.64%)
Apr 20, 2011 10.06 10.31 9.962 10.07 4,832,491 +0.06(+0.60%)
Apr 19, 2011 9.807 10.01 9.764 10.01 5,169,217 +0.31(+3.19%)
Apr 18, 2011 9.721 9.867 9.627 9.704 5,542,975 -0.08(-0.79%)
Apr 15, 2011 9.627 9.833 9.592 9.781 3,953,000 +0.15(+1.61%)
Apr 14, 2011 9.627 9.721 9.567 9.627 2,865,141 -0.07(-0.71%)
Apr 13, 2011 9.859 9.902 9.575 9.695 4,590,480 -0.04(-0.44%)
Apr 12, 2011 9.790 9.790 9.610 9.738 6,405,002 -0.13(-1.31%)
Apr 11, 2011 10.00 10.04 9.764 9.867 4,827,704 -0.10(-1.03%)
Apr 08, 2011 10.17 10.26 9.919 9.970 5,907,444 -0.18(-1.78%)
Apr 07, 2011 10.14 10.28 10.05 10.15 4,900,660 -0.02(-0.17%)
Apr 06, 2011 10.13 10.19 9.902 10.17 5,085,681 +0.13(+1.28%)
Apr 05, 2011 9.704 10.24 9.412 10.04 16,768,212 -0.44(-4.18%)
Apr 04, 2011 10.71 10.73 10.32 10.48 6,585,790 -0.20(-1.85%)
Apr 01, 2011 10.79 10.83 10.63 10.67 4,874,527 -0.01(-0.08%)
Mar 31, 2011 10.81 10.88 10.61 10.68 3,844,023 -0.15(-1.43%)
Mar 30, 2011 11.17 11.17 10.82 10.84 4,454,930 -0.27(-2.47%)
Mar 29, 2011 11.27 11.33 11.05 11.11 4,507,247 -0.21(-1.90%)
Mar 28, 2011 11.50 11.68 11.30 11.33 2,589,079 -0.15(-1.27%)
Mar 25, 2011 11.39 11.58 11.32 11.47 2,400,330 +0.10(+0.91%)
Mar 24, 2011 11.43 11.45 11.16 11.37 2,160,560 -0.04(-0.38%)
Mar 23, 2011 11.38 11.46 11.19 11.41 3,738,811 +0.05(+0.45%)
Mar 22, 2011 11.51 11.52 11.19 11.36 4,055,155 -0.10(-0.90%)
Mar 21, 2011 11.48 11.55 11.42 11.46 4,604,010 +0.22(+1.99%)
Mar 18, 2011 11.38 11.40 11.16 11.24 4,397,653 +0.08(+0.69%)
Mar 17, 2011 11.13 11.24 11.02 11.16 4,688,831 +0.25(+2.28%)
Mar 16, 2011 11.08 11.21 10.86 10.91 7,509,519 -0.43(-3.78%)
Mar 15, 2011 11.22 11.42 11.18 11.34 5,837,294 +0.09(+0.76%)
Mar 14, 2011 11.22 11.40 11.00 11.26 3,725,567 -0.07(-0.61%)
Mar 11, 2011 11.29 11.40 11.16 11.33 2,185,556 +0.02(+0.15%)
Mar 10, 2011 11.35 11.49 11.23 11.31 2,899,113 -0.31(-2.66%)
Mar 09, 2011 11.60 11.69 11.35 11.62 3,376,761 -0.04(-0.37%)
Mar 08, 2011 11.10 11.72 11.03 11.66 6,193,199 +0.62(+5.60%)
Mar 07, 2011 11.34 11.34 10.99 11.04 4,281,906 -0.19(-1.68%)
Mar 04, 2011 11.53 11.54 11.16 11.23 3,622,282 -0.30(-2.61%)
Mar 03, 2011 11.42 11.58 11.16 11.53 4,752,987 +0.32(+2.83%)
Mar 02, 2011 11.04 11.44 11.04 11.22 4,689,398 +0.20(+1.79%)
Mar 01, 2011 11.41 11.45 10.99 11.02 5,512,991 -0.36(-3.17%)
Feb 28, 2011 11.64 11.73 11.25 11.38 3,759,223 -0.23(-2.00%)
Feb 25, 2011 11.48 11.66 11.27 11.61 2,974,421 +0.24(+2.12%)
Feb 24, 2011 11.49 11.67 11.28 11.37 5,162,826 -0.07(-0.60%)
Feb 23, 2011 11.73 11.94 11.02 11.44 7,318,467 -0.23(-1.99%)
Feb 22, 2011 12.43 12.43 11.64 11.67 5,344,794 -0.94(-7.49%)
Feb 18, 2011 12.86 12.94 12.60 12.62 3,281,028 -0.18(-1.41%)
Feb 17, 2011 12.54 12.86 12.54 12.80 2,814,025 +0.22(+1.78%)
Feb 16, 2011 12.46 12.69 12.46 12.57 3,143,989 +0.26(+2.09%)
Feb 15, 2011 12.26 12.48 12.18 12.31 2,348,048 -0.01(-0.07%)
Feb 14, 2011 12.64 12.68 12.19 12.32 3,572,411 -0.38(-2.98%)
Feb 11, 2011 12.74 12.80 12.54 12.70 2,978,818 -0.09(-0.74%)
Feb 10, 2011 12.85 13.01 12.59 12.80 3,676,441 -0.15(-1.13%)
Feb 09, 2011 12.88 13.14 12.74 12.94 4,128,803 +0.14(+1.07%)
Feb 08, 2011 12.26 12.85 12.17 12.80 4,423,063 +0.56(+4.56%)
Feb 07, 2011 11.95 12.38 11.95 12.25 3,799,312 +0.31(+2.59%)
Feb 04, 2011 12.17 12.24 11.83 11.94 8,191,457 -0.70(-5.57%)
Feb 03, 2011 12.67 12.74 12.48 12.64 3,991,648 -0.16(-1.27%)
Feb 02, 2011 12.98 13.05 12.68 12.80 2,634,645 -0.23(-1.78%)
Feb 01, 2011 12.86 13.21 12.85 13.04 3,767,522 +0.35(+2.72%)
Jan 31, 2011 12.83 13.00 12.66 12.69 3,047,567 -0.10(-0.80%)
Jan 28, 2011 13.14 13.22 12.72 12.79 3,507,314 -0.32(-2.48%)
Jan 27, 2011 13.20 13.52 12.78 13.12 5,541,599 -0.17(-1.29%)
Jan 26, 2011 13.06 13.78 12.96 13.29 6,716,701 +0.25(+1.90%)
Jan 25, 2011 12.96 13.31 12.74 13.04 2,745,482 -0.03(-0.20%)
Jan 24, 2011 12.65 13.15 12.54 13.07 4,256,712 +0.42(+3.31%)
Jan 21, 2011 12.96 13.02 12.47 12.65 4,315,510 -0.16(-1.27%)
Jan 20, 2011 12.66 13.07 12.54 12.81 4,736,284 +0.18(+1.42%)
Jan 19, 2011 13.23 13.25 12.60 12.63 4,710,331 -0.59(-4.46%)
Jan 18, 2011 13.25 13.32 13.00 13.22 3,378,080 -0.21(-1.59%)
Jan 14, 2011 12.86 13.55 12.78 13.43 5,509,094 +0.56(+4.32%)
Jan 13, 2011 12.93 12.95 12.74 12.88 2,743,922 -0.06(-0.46%)
Jan 12, 2011 12.82 13.13 12.58 12.94 3,917,541 +0.30(+2.37%)
Jan 11, 2011 12.77 13.07 12.58 12.64 7,485,422 +0.06(+0.48%)
Jan 10, 2011 12.80 12.82 12.33 12.58 8,412,388 -0.46(-3.54%)
Jan 07, 2011 12.92 13.29 12.53 13.04 16,493,669 +0.79(+6.42%)
Jan 06, 2011 12.35 12.52 12.13 12.25 6,292,587 +0.02(+0.14%)
Jan 05, 2011 11.62 12.24 11.61 12.24 5,479,103 +0.47(+4.00%)
Jan 04, 2011 12.16 12.21 11.66 11.77 4,406,522 -0.39(-3.24%)
Jan 03, 2011 11.69 12.20 11.67 12.16 4,203,304 +0.62(+5.41%)
Dec 31, 2010 11.49 11.72 11.47 11.54 1,980,876 +0.03(+0.30%)
Dec 30, 2010 11.54 11.67 11.46 11.50 2,022,128 -0.03(-0.22%)
Dec 29, 2010 11.49 11.57 11.48 11.53 1,257,617 +0.04(+0.37%)
Dec 28, 2010 11.83 11.83 11.32 11.48 3,639,024 -0.27(-2.33%)
Dec 27, 2010 11.60 11.81 11.54 11.76 1,738,237 +0.12(+1.03%)
Dec 23, 2010 12.11 12.14 11.43 11.64 5,169,045 -0.51(-4.22%)
Dec 22, 2010 11.84 12.19 11.72 12.15 4,545,941 +0.33(+2.82%)
Dec 21, 2010 11.63 11.96 11.43 11.82 3,937,725 +0.26(+2.22%)
Dec 20, 2010 11.01 11.69 10.95 11.56 4,211,524 +0.63(+5.79%)
Dec 17, 2010 10.75 10.96 10.71 10.93 2,441,069 +0.15(+1.43%)
Dec 16, 2010 10.52 10.83 10.52 10.77 2,818,187 +0.28(+2.69%)
Dec 15, 2010 10.54 10.73 10.48 10.49 2,014,772 -0.04(-0.41%)
Dec 14, 2010 10.78 10.83 10.48 10.54 3,684,812 -0.26(-2.38%)
Dec 13, 2010 10.88 10.95 10.77 10.79 2,243,713 +0.00(+0.00%)
Dec 10, 2010 10.96 10.96 10.30 10.79 4,686,310 -0.13(-1.17%)
Dec 09, 2010 10.93 11.00 10.66 10.92 1,768,419 +0.13(+1.19%)
Dec 08, 2010 10.89 11.03 10.60 10.79 2,662,563 -0.09(-0.79%)
Dec 07, 2010 11.12 11.17 10.84 10.88 3,052,575 -0.03(-0.31%)
Dec 06, 2010 10.63 10.97 10.48 10.91 3,231,801 +0.28(+2.65%)
Dec 03, 2010 10.52 10.69 10.18 10.63 6,653,548 +0.02(+0.16%)
Dec 02, 2010 10.15 10.81 10.07 10.61 5,645,131 +0.45(+4.46%)
Dec 01, 2010 9.877 10.24 9.757 10.16 4,137,195 +0.50(+5.13%)
Nov 30, 2010 9.261 9.757 9.227 9.663 3,309,438 +0.32(+3.39%)
Nov 29, 2010 9.287 9.454 9.184 9.347 1,979,743 +0.04(+0.46%)
Nov 26, 2010 9.509 9.535 9.253 9.304 1,536,654 -0.29(-3.03%)
Nov 24, 2010 9.449 9.595 9.595 9.595 2,227,205 +0.23(+2.47%)
Nov 23, 2010 9.449 9.586 9.244 9.364 3,501,727 -0.23(-2.41%)
Nov 22, 2010 9.561 9.655 9.389 9.595 3,553,674 -0.02(-0.18%)
Nov 19, 2010 9.646 9.655 9.484 9.612 2,021,930 -0.04(-0.44%)
Nov 18, 2010 9.766 9.920 9.629 9.655 2,603,826 -0.01(-0.09%)
Nov 17, 2010 9.834 9.903 9.612 9.663 2,506,279 -0.17(-1.74%)
Nov 16, 2010 10.12 10.30 9.757 9.834 3,198,698 -0.36(-3.52%)
Nov 15, 2010 10.67 10.71 10.18 10.19 3,076,541 -0.44(-4.10%)
Nov 12, 2010 10.94 11.01 10.54 10.63 3,264,972 -0.41(-3.72%)
Nov 11, 2010 10.56 11.05 10.51 11.04 3,798,190 +0.33(+3.11%)
Nov 10, 2010 10.50 10.71 10.15 10.71 4,966,455 +0.16(+1.54%)
Nov 09, 2010 10.55 11.25 10.45 10.54 6,104,452 +0.00(+0.00%)
Nov 08, 2010 10.33 10.58 10.30 10.54 1,702,454 +0.08(+0.73%)
Nov 05, 2010 10.12 10.67 10.09 10.47 4,591,552 +0.33(+3.20%)
Nov 04, 2010 9.475 10.26 9.432 10.14 5,593,997 +0.81(+8.71%)
Nov 03, 2010 9.381 9.389 9.210 9.330 3,276,011 -0.06(-0.64%)
Nov 02, 2010 8.996 9.407 8.838 9.389 3,734,899 +0.52(+5.91%)
Nov 01, 2010 9.027 9.104 8.738 8.866 2,318,249 -0.07(-0.76%)
Oct 29, 2010 8.908 9.104 8.908 8.934 1,644,327 -0.06(-0.66%)
Oct 28, 2010 9.172 9.231 8.925 8.993 2,232,275 -0.11(-1.21%)
Oct 27, 2010 9.044 9.240 9.010 9.104 1,750,807 -0.07(-0.74%)
Oct 25, 2010 9.231 9.410 9.172 9.172 3,513,700 +0.04(+0.47%)
Oct 22, 2010 9.155 9.274 9.095 9.129 2,226,710 +0.03(+0.28%)
Oct 21, 2010 9.206 9.367 9.095 9.104 2,743,284 -0.04(-0.46%)
Oct 20, 2010 9.469 9.469 9.014 9.146 3,654,980 -0.27(-2.89%)
Oct 19, 2010 9.367 9.937 9.367 9.418 3,786,057 -0.14(-1.42%)
Oct 18, 2010 9.478 9.580 9.325 9.554 2,020,677 +0.06(+0.63%)
Oct 15, 2010 9.597 9.716 9.410 9.495 3,436,853 -0.02(-0.18%)
Oct 14, 2010 9.444 9.656 9.342 9.512 4,289,761 +0.07(+0.72%)
Oct 13, 2010 9.359 9.588 9.172 9.444 2,450,357 +0.16(+1.74%)
Oct 12, 2010 9.376 9.384 9.163 9.282 3,289,371 -0.10(-1.09%)
Oct 11, 2010 9.546 9.588 9.316 9.384 1,790,027 -0.15(-1.60%)
Oct 08, 2010 9.537 9.597 9.325 9.537 2,143,942 +0.14(+1.45%)
Oct 07, 2010 9.648 9.648 9.359 9.401 2,144,601 -0.18(-1.86%)
Oct 06, 2010 9.605 9.690 9.529 9.580 1,778,519 -0.03(-0.27%)
Oct 05, 2010 9.571 9.656 9.427 9.605 3,854,524 +0.09(+0.89%)
Oct 04, 2010 9.588 9.690 9.461 9.520 2,704,457 -0.12(-1.23%)
Oct 01, 2010 9.639 9.886 9.605 9.639 2,784,337 +0.01(+0.06%)
Sep 30, 2010 9.634 9.852 9.512 9.634 1,176 -0.05(-0.50%)
Sep 29, 2010 9.954 9.988 9.648 9.682 1,129 -0.29(-2.90%)
Sep 28, 2010 9.928 10.00 9.605 9.971 117 -0.19(-1.84%)
Sep 27, 2010 10.17 10.18 9.860 10.16 3,845,593 -0.14(-1.32%)
Sep 24, 2010 10.30 10.41 10.09 10.29 4,998,909 +0.34(+3.42%)
Sep 23, 2010 10.10 10.29 9.903 9.954 6,999 -0.24(-2.33%)
Sep 22, 2010 10.38 10.58 10.15 10.19 5,374,312 -0.27(-2.60%)
Sep 21, 2010 10.45 10.53 10.22 10.46 470 +0.30(+2.93%)
Sep 20, 2010 9.750 10.25 9.665 10.17 4,201,412 +0.59(+6.22%)
Sep 17, 2010 9.571 9.758 9.495 9.571 3,773,465 -0.40(-4.01%)
Sep 15, 2010 10.16 10.16 9.928 9.971 2,439,188 -0.25(-2.41%)
Sep 14, 2010 10.30 10.47 10.08 10.22 3,085,450 -0.08(-0.74%)
Sep 13, 2010 10.08 10.34 9.945 10.29 2,626,587 +0.39(+3.95%)
Sep 10, 2010 9.920 10.06 9.801 9.903 1,836,553 +0.03(+0.26%)
Sep 09, 2010 10.00 10.17 9.801 9.877 2,331,576 +0.04(+0.43%)
Sep 08, 2010 9.809 10.06 9.733 9.835 3,468,449 +0.02(+0.17%)
Sep 07, 2010 10.05 10.17 9.792 9.818 2,518,385 -0.31(-3.10%)
Sep 03, 2010 10.06 10.37 9.971 10.13 3,944,769 +0.22(+2.23%)
Sep 02, 2010 9.699 10.05 9.563 9.911 1,189 +0.18(+1.83%)
Sep 01, 2010 8.976 10.12 8.925 9.733 10,639,956 +0.97(+11.06%)
Aug 31, 2010 8.747 9.087 8.730 8.764 7,058 -0.03(-0.39%)
Aug 30, 2010 8.925 9.095 8.798 8.798 2,324,967 -0.18(-1.99%)
Aug 27, 2010 8.721 8.985 8.602 8.976 2,560,310 +0.34(+3.94%)
Aug 26, 2010 8.993 9.002 8.619 8.636 823 -0.29(-3.24%)
Aug 25, 2010 8.636 9.002 8.432 8.925 5,775,642 +0.39(+4.58%)
Aug 24, 2010 8.194 8.611 8.016 8.534 119 +0.20(+2.45%)
Aug 23, 2010 8.730 8.747 8.322 8.330 4,162,375 -0.34(-3.92%)
Aug 20, 2010 8.747 8.789 8.500 8.670 2,548,652 -0.14(-1.54%)
Aug 19, 2010 9.129 9.180 8.719 8.806 119 -0.38(-4.16%)
Aug 18, 2010 8.959 9.333 8.883 9.189 3,033,136 +0.25(+2.76%)
Aug 17, 2010 8.849 9.020 8.679 8.942 2,543,942 +0.20(+2.24%)
Aug 16, 2010 8.730 8.942 8.662 8.747 1,902,290 -0.03(-0.29%)
Aug 13, 2010 8.772 9.027 8.764 8.772 2,342,226 -0.08(-0.86%)
Aug 12, 2010 9.197 9.291 8.832 8.849 4,985,314 -0.48(-5.10%)
Aug 11, 2010 9.520 9.597 9.274 9.325 2,844,397 -0.50(-5.10%)
Aug 10, 2010 9.996 10.06 9.690 9.826 3,438,520 -0.37(-3.67%)
Aug 09, 2010 9.673 10.23 9.435 10.20 5,532,688 +0.62(+6.48%)
Aug 06, 2010 9.580 9.673 9.359 9.580 2,445,418 +0.08(+0.80%)
Aug 05, 2010 9.503 9.528 9.350 9.503 3,561,863 -0.07(-0.71%)
Aug 04, 2010 9.707 9.835 9.554 9.571 3,233,509 -0.06(-0.62%)
Aug 03, 2010 10.00 10.00 9.597 9.631 2,641,110 -0.41(-4.04%)
Aug 02, 2010 9.851 10.15 9.504 10.04 3,987,708 +0.41(+4.31%)
Jul 30, 2010 9.622 9.724 9.335 9.622 3,690,343 +0.03(+0.35%)
Jul 29, 2010 9.605 9.749 9.276 9.588 3,589,423 +0.11(+1.16%)
Jul 28, 2010 10.04 10.12 9.343 9.479 1,774 -0.61(-6.04%)
Jul 27, 2010 10.44 10.44 10.06 10.09 3,917,574 -0.23(-2.21%)
Jul 26, 2010 9.834 10.43 9.724 10.32 9,820,538 +0.40(+4.01%)
Jul 23, 2010 9.318 9.961 9.216 9.918 6,122,723 +0.57(+6.06%)
Jul 22, 2010 9.140 9.381 9.047 9.352 5,052,234 +0.35(+3.85%)
Jul 21, 2010 9.479 9.504 8.921 9.005 4,376,769 -0.36(-3.88%)
Jul 20, 2010 8.608 9.394 8.515 9.369 5,683,884 +0.64(+7.36%)
Jul 19, 2010 8.954 9.030 8.641 8.726 4,137,143 -0.17(-1.90%)
Jul 16, 2010 8.895 9.555 8.870 8.895 4,562,891 -0.63(-6.57%)
Jul 15, 2010 9.436 9.563 9.174 9.521 5,153,048 +0.09(+0.99%)
Jul 14, 2010 9.749 9.749 9.276 9.428 827 -0.30(-3.13%)
Jul 13, 2010 9.377 9.749 9.301 9.732 680 +0.49(+5.35%)
Jul 12, 2010 9.555 9.597 9.123 9.238 5,175,623 -0.38(-3.91%)
Jul 09, 2010 9.614 9.614 9.204 9.614 3,620,797 +0.34(+3.65%)
Jul 08, 2010 9.512 9.648 9.090 9.276 6,367,682 -0.14(-1.53%)
Jul 07, 2010 8.785 9.428 8.743 9.419 5,554,481 +0.63(+7.22%)
Jul 06, 2010 9.183 9.208 8.650 8.785 1,692 -0.17(-1.89%)
Jul 02, 2010 8.954 9.250 8.777 8.954 3,329,281 -0.19(-2.13%)
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.