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

Cognizant Technology Solutions (NQ: CTSH )

69.42 +0.66 (+0.96%)
Streaming Delayed Price Updated: 12:19 PM EDT, May 20, 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 (%)
Jan 31, 2008 12.52 12.86 12.22 12.67 11,279,969 -0.13(-1.03%)
Jan 30, 2008 12.70 13.08 12.51 12.80 8,638,113 -0.01(-0.07%)
Jan 29, 2008 12.55 12.86 12.47 12.81 7,395,148 +0.30(+2.40%)
Jan 28, 2008 12.29 12.55 12.15 12.51 6,974,689 +0.31(+2.53%)
Jan 25, 2008 12.43 12.82 12.09 12.20 8,710,525 +0.03(+0.22%)
Jan 24, 2008 11.99 12.43 11.82 12.17 9,673,439 -0.09(-0.70%)
Jan 23, 2008 11.03 12.36 10.92 12.26 14,432,229 +0.75(+6.51%)
Jan 22, 2008 11.26 11.75 10.61 11.51 14,396,124 -0.30(-2.50%)
Jan 21, 2008 12.27 12.63 11.79 11.80 18,789,936 +0.00(+0.00%)
Jan 18, 2008 12.27 12.63 11.79 11.80 18,789,936 -0.49(-3.99%)
Jan 17, 2008 12.02 12.64 11.73 12.29 23,088,298 +0.40(+3.36%)
Jan 16, 2008 12.03 12.23 11.72 11.89 16,673,606 -0.21(-1.76%)
Jan 15, 2008 12.60 12.87 11.99 12.11 14,290,976 -0.76(-5.93%)
Jan 14, 2008 12.55 12.97 12.55 12.87 12,144,745 +0.56(+4.57%)
Jan 11, 2008 13.32 13.33 12.29 12.31 26,777,590 -1.30(-9.57%)
Jan 10, 2008 14.12 14.15 13.39 13.61 13,830,228 -0.48(-3.42%)
Jan 09, 2008 13.80 14.10 13.57 14.09 10,372,180 +0.20(+1.40%)
Jan 08, 2008 14.26 14.49 13.90 13.90 8,914,005 -0.28(-1.95%)
Jan 07, 2008 14.11 14.56 13.98 14.17 9,992,183 +0.10(+0.71%)
Jan 04, 2008 14.56 14.76 14.03 14.07 7,398,829 -0.79(-5.34%)
Jan 03, 2008 14.75 15.12 14.69 14.87 7,006,206 +0.24(+1.61%)
Jan 02, 2008 15.36 15.44 14.54 14.63 11,159,619 -0.78(-5.04%)
Jan 01, 2008 15.76 15.84 15.36 15.41 5,396,599 +0.00(+0.00%)
Dec 31, 2007 15.76 15.84 15.36 15.41 5,357,293 -0.44(-2.81%)
Dec 28, 2007 15.93 15.95 15.61 15.85 4,005,879 +0.21(+1.33%)
Dec 27, 2007 16.07 16.12 15.63 15.64 4,366,522 -0.59(-3.61%)
Dec 26, 2007 16.23 16.27 15.98 16.23 3,076,727 +0.00(+0.00%)
Dec 24, 2007 16.25 16.47 15.99 16.23 2,163,962 -0.04(-0.22%)
Dec 21, 2007 16.09 16.29 15.95 16.27 9,936,831 +0.33(+2.05%)
Dec 20, 2007 15.54 15.96 15.42 15.94 12,408,945 +0.81(+5.34%)
Dec 19, 2007 15.20 15.25 14.87 15.13 8,489,433 +0.00(+0.00%)
Dec 18, 2007 14.83 15.20 14.66 15.13 5,431,467 +0.40(+2.74%)
Dec 17, 2007 14.62 14.98 14.62 14.73 7,172,697 -0.13(-0.86%)
Dec 14, 2007 14.91 15.16 14.73 14.85 4,798,596 -0.37(-2.44%)
Dec 13, 2007 15.02 15.37 14.99 15.23 6,788,008 -0.11(-0.74%)
Dec 12, 2007 15.84 16.08 15.02 15.34 10,497,649 -0.06(-0.41%)
Dec 11, 2007 15.84 16.20 15.37 15.40 11,443,874 -0.22(-1.40%)
Dec 10, 2007 15.31 15.71 15.23 15.62 9,196,486 +0.48(+3.15%)
Dec 07, 2007 14.78 15.30 14.69 15.15 11,937,177 +0.73(+5.04%)
Dec 06, 2007 14.34 14.48 14.07 14.42 7,161,210 -0.01(-0.06%)
Dec 05, 2007 14.11 14.51 14.08 14.43 6,190,494 +0.37(+2.65%)
Dec 04, 2007 13.95 14.38 13.89 14.06 5,647,799 -0.25(-1.75%)
Dec 03, 2007 14.22 14.61 14.14 14.31 7,908,398 +0.19(+1.32%)
Nov 30, 2007 14.59 14.73 13.88 14.12 9,509,431 -0.21(-1.49%)
Nov 29, 2007 14.65 14.77 14.29 14.33 6,963,836 -0.45(-3.07%)
Nov 28, 2007 13.99 14.84 13.85 14.79 11,007,201 +0.97(+7.03%)
Nov 27, 2007 13.54 13.94 13.41 13.82 6,275,919 +0.30(+2.25%)
Nov 26, 2007 13.81 13.95 13.49 13.51 5,668,383 -0.32(-2.30%)
Nov 23, 2007 13.67 13.89 13.59 13.83 1,979,458 +0.16(+1.16%)
Nov 21, 2007 13.40 13.93 13.37 13.67 8,375,986 +0.08(+0.57%)
Nov 20, 2007 13.96 14.11 13.37 13.59 10,908,424 -0.26(-1.90%)
Nov 19, 2007 14.16 14.25 13.85 13.86 8,931,256 -0.40(-2.80%)
Nov 16, 2007 14.30 14.50 14.06 14.26 10,466,788 +0.14(+1.00%)
Nov 15, 2007 14.01 14.41 13.94 14.11 10,109,824 +0.11(+0.78%)
Nov 14, 2007 14.79 14.84 13.96 14.01 11,352,271 -0.66(-4.49%)
Nov 13, 2007 14.14 14.76 14.09 14.66 12,987,587 +0.70(+5.01%)
Nov 12, 2007 13.98 14.31 13.58 13.97 13,199,619 -0.01(-0.10%)
Nov 09, 2007 13.87 14.63 13.64 13.98 18,061,526 -0.35(-2.47%)
Nov 08, 2007 15.14 15.26 13.62 14.33 21,194,172 -0.69(-4.59%)
Nov 07, 2007 14.61 15.65 14.51 15.02 27,420,760 +0.49(+3.41%)
Nov 06, 2007 14.94 15.75 14.14 14.53 73,728,976 -3.46(-19.21%)
Nov 05, 2007 18.57 18.57 17.62 17.98 9,642,001 -0.59(-3.15%)
Nov 02, 2007 18.09 18.71 18.05 18.57 6,262,769 +0.57(+3.18%)
Nov 01, 2007 18.80 19.07 17.95 18.00 6,602,648 -0.83(-4.39%)
Oct 31, 2007 18.51 18.82 18.09 18.82 5,442,850 +0.45(+2.47%)
Oct 30, 2007 18.21 18.52 18.09 18.37 3,227,099 +0.05(+0.27%)
Oct 29, 2007 18.28 18.55 18.16 18.32 3,564,876 +0.19(+1.03%)
Oct 26, 2007 18.09 18.25 17.71 18.13 5,835,828 +0.34(+1.89%)
Oct 25, 2007 18.11 18.25 17.48 17.80 5,403,472 +0.01(+0.08%)
Oct 24, 2007 18.20 18.44 17.39 17.78 8,378,144 -0.64(-3.47%)
Oct 23, 2007 18.23 18.60 17.97 18.42 5,266,884 +0.12(+0.65%)
Oct 22, 2007 18.04 18.43 17.95 18.31 4,673,559 +0.14(+0.75%)
Oct 19, 2007 18.96 19.14 18.16 18.17 8,538,633 -0.82(-4.30%)
Oct 18, 2007 18.72 18.99 18.43 18.99 5,902,726 +0.11(+0.60%)
Oct 17, 2007 18.66 18.93 18.44 18.87 7,376,950 +9.82(+108.50%)
Oct 16, 2007 9.052 9.218 8.895 9.052 9,731,016 -0.06(-0.71%)
Oct 15, 2007 9.238 9.268 8.953 9.116 8,724,014 -0.17(-1.87%)
Oct 12, 2007 9.251 9.377 9.180 9.290 7,657,068 +0.07(+0.81%)
Oct 11, 2007 9.601 9.624 9.183 9.215 13,801,885 -0.44(-4.53%)
Oct 10, 2007 9.587 9.725 9.360 9.652 7,496,474 +0.03(+0.35%)
Oct 09, 2007 9.489 9.653 9.489 9.618 6,636,727 +0.14(+1.42%)
Oct 08, 2007 9.680 9.703 9.456 9.483 7,142,254 -0.25(-2.61%)
Oct 05, 2007 9.480 9.761 9.456 9.737 6,187,018 +0.28(+2.94%)
Oct 04, 2007 9.438 9.527 9.381 9.459 4,975,316 +0.05(+0.54%)
Oct 03, 2007 9.329 9.421 9.276 9.408 5,015,981 +0.09(+1.01%)
Oct 02, 2007 9.357 9.371 9.209 9.314 6,000,451 -0.04(-0.44%)
Oct 01, 2007 9.130 9.369 9.062 9.355 8,685,512 +0.30(+3.30%)
Sep 28, 2007 9.078 9.172 8.995 9.056 5,949,230 +0.01(+0.06%)
Sep 27, 2007 8.945 9.057 8.885 9.051 7,770,249 +0.17(+1.88%)
Sep 26, 2007 8.829 8.925 8.797 8.884 6,081,763 +0.11(+1.29%)
Sep 25, 2007 8.482 8.779 8.420 8.770 8,208,037 +0.28(+3.26%)
Sep 24, 2007 8.626 8.661 8.427 8.493 8,578,278 -0.12(-1.37%)
Sep 21, 2007 8.434 8.724 8.332 8.611 15,444,260 +0.28(+3.35%)
Sep 20, 2007 8.593 8.593 8.253 8.332 9,945,734 -0.25(-2.90%)
Sep 19, 2007 8.568 8.632 8.503 8.581 12,704,900 +0.15(+1.75%)
Sep 18, 2007 8.247 8.497 8.211 8.433 14,496,518 +0.26(+3.24%)
Sep 17, 2007 8.289 8.376 8.139 8.169 6,969,228 -0.01(-0.14%)
Sep 14, 2007 8.066 8.261 7.979 8.180 11,259,996 +0.02(+0.26%)
Sep 13, 2007 7.965 8.237 7.946 8.158 12,089,210 +0.22(+2.83%)
Sep 12, 2007 7.911 8.054 7.854 7.934 11,007,124 +0.17(+2.16%)
Sep 11, 2007 7.710 7.920 7.708 7.766 14,912,662 +0.08(+0.99%)
Sep 10, 2007 8.097 8.097 7.673 7.690 18,404,880 -0.38(-4.67%)
Sep 07, 2007 8.064 8.144 7.986 8.066 6,101,164 -0.12(-1.43%)
Sep 06, 2007 8.172 8.262 8.115 8.183 7,016,854 +0.07(+0.90%)
Sep 05, 2007 8.286 8.297 8.082 8.111 8,041,094 -0.23(-2.72%)
Sep 04, 2007 8.345 8.398 8.199 8.338 7,114,373 -0.01(-0.07%)
Aug 31, 2007 8.278 8.398 8.229 8.343 7,956,552 +0.18(+2.20%)
Aug 30, 2007 8.105 8.244 8.045 8.164 8,404,217 -0.02(-0.24%)
Aug 29, 2007 8.023 8.200 8.017 8.183 8,163,327 +0.26(+3.22%)
Aug 28, 2007 8.173 8.262 7.913 7.928 9,064,180 -0.33(-4.04%)
Aug 27, 2007 8.205 8.505 8.189 8.262 8,613,957 -0.07(-0.90%)
Aug 24, 2007 8.456 8.456 8.274 8.337 6,961,942 -0.12(-1.48%)
Aug 23, 2007 8.540 8.617 8.360 8.461 6,679,960 -0.05(-0.63%)
Aug 22, 2007 8.346 8.700 8.286 8.515 10,743,419 +0.28(+3.42%)
Aug 21, 2007 8.314 8.425 8.066 8.233 11,528,299 -0.13(-1.55%)
Aug 20, 2007 8.543 8.589 8.314 8.363 10,414,728 -0.14(-1.69%)
Aug 17, 2007 8.591 8.681 8.245 8.507 23,383,284 +0.01(+0.09%)
Aug 16, 2007 8.725 8.808 8.229 8.499 16,641,848 -0.36(-4.05%)
Aug 15, 2007 9.033 9.175 8.848 8.858 7,706,654 -0.26(-2.87%)
Aug 14, 2007 9.394 9.486 9.086 9.120 4,906,347 -0.24(-2.55%)
Aug 13, 2007 9.482 9.531 9.314 9.358 5,452,170 +0.01(+0.13%)
Aug 10, 2007 9.598 9.615 9.234 9.346 12,180,729 -0.32(-3.27%)
Aug 09, 2007 9.729 10.09 9.540 9.661 12,513,733 -0.22(-2.19%)
Aug 08, 2007 9.708 10.09 9.648 9.878 13,299,723 +0.23(+2.35%)
Aug 07, 2007 9.423 9.700 9.417 9.651 10,619,340 +0.14(+1.43%)
Aug 06, 2007 9.398 9.516 9.198 9.515 9,103,105 +0.11(+1.18%)
Aug 03, 2007 9.464 9.598 9.383 9.403 9,201,608 -0.13(-1.37%)
Aug 02, 2007 9.232 9.559 9.222 9.534 12,521,694 +0.36(+3.95%)
Aug 01, 2007 9.112 9.347 8.910 9.172 19,013,324 -0.02(-0.21%)
Jul 31, 2007 9.635 9.641 9.148 9.191 13,218,838 -0.25(-2.66%)
Jul 30, 2007 9.259 9.517 9.176 9.442 7,887,412 +0.19(+2.02%)
Jul 27, 2007 9.272 9.439 9.043 9.255 12,250,663 -0.01(-0.16%)
Jul 26, 2007 9.251 9.374 9.081 9.270 10,533,746 -0.07(-0.77%)
Jul 25, 2007 9.525 9.615 9.319 9.341 7,817,949 -0.11(-1.15%)
Jul 24, 2007 9.594 9.746 9.410 9.450 7,502,575 -0.20(-2.12%)
Jul 23, 2007 9.779 9.823 9.627 9.654 6,293,322 -0.09(-0.91%)
Jul 20, 2007 9.951 10.03 9.708 9.743 8,837,511 -0.19(-1.92%)
Jul 19, 2007 9.803 9.988 9.785 9.934 9,350,043 +0.29(+2.98%)
Jul 18, 2007 9.559 9.696 9.508 9.646 7,312,201 +0.06(+0.58%)
Jul 17, 2007 9.732 9.795 9.540 9.591 9,561,783 -0.13(-1.38%)
Jul 16, 2007 9.749 9.759 9.627 9.725 7,046,224 -0.06(-0.58%)
Jul 13, 2007 9.783 9.795 9.524 9.781 12,736,856 -0.03(-0.30%)
Jul 12, 2007 9.472 9.811 9.325 9.811 19,609,002 +0.49(+5.21%)
Jul 11, 2007 8.949 9.334 8.942 9.325 20,268,176 +0.26(+2.91%)
Jul 10, 2007 9.074 9.089 8.853 9.062 40,260,068 -0.02(-0.20%)
Jul 09, 2007 9.073 9.273 9.030 9.080 19,026,782 +0.13(+1.41%)
Jul 06, 2007 8.497 8.955 8.497 8.954 13,319,014 +0.51(+6.02%)
Jul 05, 2007 8.540 8.556 8.405 8.446 8,067,645 -0.12(-1.38%)
Jul 03, 2007 8.575 8.662 8.548 8.564 3,244,672 -0.08(-0.96%)
Jul 02, 2007 8.555 8.677 8.518 8.646 6,033,310 +0.13(+1.57%)
Jun 29, 2007 8.724 8.738 8.500 8.513 7,978,737 -0.18(-2.09%)
Jun 28, 2007 8.575 8.784 8.536 8.694 8,656,780 +0.06(+0.74%)
Jun 27, 2007 8.493 8.659 8.433 8.631 7,479,179 +0.14(+1.60%)
Jun 26, 2007 8.581 8.646 8.472 8.494 7,559,324 -0.07(-0.85%)
Jun 25, 2007 8.637 8.745 8.506 8.567 6,843,400 -0.05(-0.59%)
Jun 22, 2007 8.683 8.728 8.562 8.618 6,177,591 -0.06(-0.75%)
Jun 21, 2007 8.651 8.726 8.598 8.683 8,551,710 -0.01(-0.08%)
Jun 20, 2007 8.841 8.935 8.660 8.690 7,132,585 -0.13(-1.45%)
Jun 19, 2007 8.818 8.895 8.752 8.818 5,538,755 -0.04(-0.49%)
Jun 18, 2007 8.988 9.018 8.834 8.861 10,014,518 -0.11(-1.20%)
Jun 15, 2007 9.086 9.175 8.956 8.969 12,026,408 -0.01(-0.10%)
Jun 14, 2007 8.967 9.100 8.954 8.978 9,378,836 +0.02(+0.22%)
Jun 13, 2007 8.603 8.989 8.603 8.959 16,377,501 +0.39(+4.54%)
Jun 12, 2007 8.649 8.727 8.552 8.569 9,627,734 -0.10(-1.14%)
Jun 11, 2007 8.569 8.717 8.536 8.668 11,267,106 +0.10(+1.19%)
Jun 08, 2007 8.476 8.576 8.399 8.566 10,797,010 +0.06(+0.69%)
Jun 07, 2007 8.684 8.703 8.478 8.507 10,911,741 -0.23(-2.62%)
Jun 06, 2007 8.919 8.920 8.691 8.736 11,773,061 -0.18(-2.02%)
Jun 05, 2007 8.842 8.922 8.769 8.917 7,286,576 +0.06(+0.67%)
Jun 04, 2007 8.812 8.901 8.777 8.858 8,298,785 -0.01(-0.09%)
Jun 01, 2007 8.984 9.004 8.828 8.866 7,208,920 -0.05(-0.57%)
May 31, 2007 8.957 9.023 8.881 8.917 8,637,172 -0.04(-0.47%)
May 30, 2007 8.603 8.971 8.589 8.959 14,997,808 +0.28(+3.26%)
May 29, 2007 8.576 8.745 8.570 8.676 8,760,754 +0.08(+0.96%)
May 25, 2007 8.520 8.651 8.520 8.593 6,732,542 +0.09(+1.03%)
May 24, 2007 8.634 8.691 8.454 8.506 13,471,718 -0.14(-1.61%)
May 23, 2007 8.911 8.932 8.603 8.645 15,091,547 -0.29(-3.20%)
May 22, 2007 9.026 9.141 8.890 8.931 9,422,563 +0.03(+0.34%)
May 21, 2007 8.839 8.953 8.820 8.901 8,116,464 -0.05(-0.52%)
May 18, 2007 8.741 9.020 8.692 8.947 13,319,969 +0.23(+2.62%)
May 17, 2007 8.879 8.942 8.681 8.719 12,521,072 -0.10(-1.13%)
May 16, 2007 8.886 8.938 8.713 8.819 10,050,011 -0.07(-0.75%)
May 15, 2007 8.894 9.071 8.869 8.886 13,012,477 -0.04(-0.46%)
May 14, 2007 9.154 9.207 8.896 8.927 11,313,797 -0.23(-2.48%)
May 11, 2007 9.111 9.205 9.080 9.154 7,423,139 +0.06(+0.71%)
May 10, 2007 8.985 9.241 8.967 9.089 14,039,127 +0.04(+0.48%)
May 09, 2007 9.038 9.115 8.981 9.046 12,686,319 -0.07(-0.75%)
May 08, 2007 9.239 9.245 9.042 9.114 20,368,066 -0.12(-1.30%)
May 07, 2007 9.528 9.534 9.182 9.234 15,610,229 -0.29(-3.03%)
May 04, 2007 9.618 9.659 9.468 9.523 8,672,516 -0.03(-0.27%)
May 03, 2007 9.603 9.667 9.502 9.549 13,411,212 -0.03(-0.27%)
May 02, 2007 9.763 9.814 9.394 9.575 26,301,438 -0.47(-4.65%)
May 01, 2007 10.24 10.24 9.903 10.04 11,327,454 -0.11(-1.04%)
Apr 30, 2007 10.24 10.29 10.15 10.15 9,040,445 -0.14(-1.35%)
Apr 27, 2007 10.10 10.33 10.05 10.29 7,494,932 +0.16(+1.63%)
Apr 26, 2007 10.14 10.20 10.05 10.12 4,940,805 -0.05(-0.46%)
Apr 25, 2007 9.941 10.21 9.869 10.17 6,422,917 +0.23(+2.27%)
Apr 24, 2007 10.05 10.05 9.911 9.941 4,109,141 -0.08(-0.76%)
Apr 23, 2007 10.05 10.10 9.962 10.02 4,765,056 +0.01(+0.06%)
Apr 20, 2007 9.976 10.14 9.843 10.01 7,986,892 +0.20(+2.01%)
Apr 19, 2007 9.939 9.939 9.746 9.814 5,299,077 -0.16(-1.58%)
Apr 18, 2007 9.973 10.03 9.894 9.972 8,175,085 -0.06(-0.64%)
Apr 17, 2007 9.905 10.07 9.905 10.04 9,042,044 +0.07(+0.72%)
Apr 16, 2007 9.965 10.00 9.893 9.965 6,463,947 +0.05(+0.48%)
Apr 13, 2007 9.825 10.09 9.818 9.918 13,061,406 +0.21(+2.20%)
Apr 12, 2007 9.421 9.800 9.398 9.704 12,058,346 +0.26(+2.76%)
Apr 11, 2007 9.588 9.602 9.381 9.443 16,495,144 -0.28(-2.88%)
Apr 10, 2007 9.761 9.761 9.566 9.724 8,358,807 -0.04(-0.43%)
Apr 09, 2007 9.867 9.910 9.691 9.766 8,346,794 -0.08(-0.83%)
Apr 05, 2007 9.865 9.901 9.640 9.847 11,924,950 -0.11(-1.13%)
Apr 04, 2007 10.14 10.14 9.957 9.960 6,488,939 -0.13(-1.33%)
Apr 03, 2007 9.810 10.16 9.776 10.09 9,019,727 +0.35(+3.59%)
Apr 02, 2007 10.04 10.04 9.634 9.744 14,702,187 -0.27(-2.74%)
Mar 30, 2007 10.21 10.21 9.884 10.02 9,277,629 -0.16(-1.58%)
Mar 29, 2007 10.31 10.36 10.07 10.18 9,437,272 -0.08(-0.74%)
Mar 28, 2007 10.47 10.49 10.23 10.26 10,640,045 -0.29(-2.78%)
Mar 27, 2007 10.68 10.69 10.52 10.55 6,018,578 -0.19(-1.77%)
Mar 26, 2007 10.59 10.75 10.52 10.74 6,130,477 +0.19(+1.81%)
Mar 23, 2007 10.58 10.61 10.49 10.55 3,015,980 -0.01(-0.06%)
Mar 22, 2007 10.62 10.66 10.46 10.55 4,109,141 -0.00(-0.01%)
Mar 21, 2007 10.40 10.63 10.26 10.56 6,091,186 +0.19(+1.86%)
Mar 20, 2007 10.32 10.39 10.26 10.36 4,011,776 +0.08(+0.81%)
Mar 19, 2007 10.11 10.29 10.09 10.28 4,569,475 +0.20(+1.96%)
Mar 16, 2007 10.10 10.12 9.977 10.08 7,589,474 -0.01(-0.11%)
Mar 15, 2007 10.17 10.27 10.05 10.09 6,231,613 -0.10(-0.99%)
Mar 14, 2007 10.05 10.23 9.919 10.19 7,330,747 +0.13(+1.27%)
Mar 13, 2007 10.42 10.37 10.02 10.07 7,756,271 -0.35(-3.36%)
Mar 12, 2007 10.33 10.44 10.31 10.42 4,026,771 +0.03(+0.27%)
Mar 09, 2007 10.43 10.49 10.32 10.39 6,008,310 +0.06(+0.55%)
Mar 08, 2007 10.30 10.39 10.22 10.33 7,854,407 +0.15(+1.45%)
Mar 07, 2007 10.11 10.20 10.05 10.18 5,386,787 -0.01(-0.15%)
Mar 06, 2007 9.826 10.21 9.823 10.20 12,186,130 +0.49(+5.10%)
Mar 05, 2007 9.693 9.902 9.672 9.703 9,120,973 -0.16(-1.66%)
Mar 02, 2007 10.04 10.09 9.865 9.867 6,412,348 -0.28(-2.73%)
Mar 01, 2007 9.915 10.25 9.798 10.14 13,673,753 -0.09(-0.92%)
Feb 28, 2007 9.971 10.31 9.791 10.24 11,324,348 +0.20(+2.01%)
Feb 27, 2007 10.51 10.55 9.989 10.04 14,713,685 -0.64(-5.97%)
Feb 26, 2007 10.78 10.78 10.62 10.67 3,853,842 -0.06(-0.59%)
Feb 23, 2007 10.69 10.78 10.62 10.74 5,485,654 +0.02(+0.22%)
Feb 22, 2007 10.72 10.84 10.52 10.71 6,703,158 -0.02(-0.21%)
Feb 21, 2007 10.69 10.74 10.64 10.73 4,126,075 +0.00(+0.00%)
Feb 20, 2007 10.60 10.74 10.51 10.73 5,688,923 +0.10(+0.96%)
Feb 16, 2007 10.74 10.74 10.63 10.63 3,970,666 -0.09(-0.85%)
Feb 15, 2007 10.67 10.74 10.63 10.72 5,617,125 +0.02(+0.17%)
Feb 14, 2007 10.50 10.71 10.48 10.71 7,552,342 +0.21(+1.99%)
Feb 13, 2007 10.56 10.56 10.46 10.50 5,922,750 +0.00(+0.03%)
Feb 12, 2007 10.33 10.53 10.33 10.49 6,449,463 +0.01(+0.11%)
Feb 09, 2007 10.63 10.70 10.43 10.48 6,389,652 -0.19(-1.75%)
Feb 08, 2007 10.72 10.77 10.64 10.67 8,707,578 -0.10(-0.94%)
Feb 07, 2007 10.57 10.77 10.55 10.77 8,108,376 +0.25(+2.38%)
Feb 06, 2007 10.57 10.66 10.38 10.52 8,864,643 -0.03(-0.30%)
Feb 05, 2007 10.18 10.61 10.10 10.55 23,028,972 +0.81(+8.30%)
Feb 02, 2007 9.704 9.806 9.657 9.742 8,924,322 +0.07(+0.74%)
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.