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

Cirrus Logic Inc (NQ: CRUS )

112.99 UNCHANGED
Streaming Delayed Price Updated: 4:00 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 (%)
Apr 30, 2009 4.400 4.980 4.400 4.650 785,667 +0.22(+4.97%)
Apr 29, 2009 4.020 4.440 4.010 4.430 647,446 +0.43(+10.75%)
Apr 28, 2009 3.890 4.060 3.850 4.000 176,939 +0.09(+2.30%)
Apr 27, 2009 4.050 4.110 3.840 3.910 285,897 -0.23(-5.56%)
Apr 24, 2009 4.080 4.250 4.000 4.140 248,355 +0.12(+2.99%)
Apr 23, 2009 4.270 4.300 4.010 4.020 300,543 -0.26(-6.07%)
Apr 22, 2009 4.100 4.310 4.030 4.280 255,586 +0.10(+2.39%)
Apr 21, 2009 3.860 4.190 3.860 4.180 382,647 +0.32(+8.29%)
Apr 20, 2009 3.990 4.080 3.800 3.860 705,274 -0.23(-5.62%)
Apr 17, 2009 3.840 4.140 3.770 4.090 485,205 +0.27(+7.07%)
Apr 16, 2009 3.750 3.870 3.660 3.820 273,260 +0.11(+2.96%)
Apr 15, 2009 3.610 3.730 3.520 3.710 315,927 +0.07(+1.92%)
Apr 14, 2009 3.700 3.750 3.630 3.640 526,280 -0.13(-3.45%)
Apr 13, 2009 3.880 3.980 3.750 3.770 372,205 -0.14(-3.58%)
Apr 09, 2009 3.860 3.960 3.800 3.910 403,920 +0.14(+3.71%)
Apr 08, 2009 3.650 3.790 3.620 3.770 368,250 +0.14(+3.86%)
Apr 07, 2009 4.020 4.090 3.620 3.630 362,678 -0.46(-11.25%)
Apr 06, 2009 4.210 4.210 4.000 4.090 191,802 -0.14(-3.31%)
Apr 03, 2009 4.090 4.230 4.060 4.230 250,406 +0.14(+3.42%)
Apr 02, 2009 3.980 4.130 3.940 4.090 568,642 +0.19(+4.87%)
Apr 01, 2009 3.750 3.960 3.680 3.900 240,492 +0.14(+3.72%)
Mar 31, 2009 3.830 3.950 3.760 3.760 338,563 -0.01(-0.27%)
Mar 30, 2009 3.950 3.970 3.720 3.770 291,706 -0.51(-11.92%)
Mar 26, 2009 3.980 4.350 3.960 4.280 468,256 +0.36(+9.18%)
Mar 25, 2009 3.920 4.130 3.700 3.920 304,948 +0.02(+0.51%)
Mar 24, 2009 4.140 4.180 3.900 3.900 208,572 -0.31(-7.36%)
Mar 23, 2009 4.010 4.210 3.770 4.210 339,169 +0.44(+11.67%)
Mar 20, 2009 4.110 4.110 3.760 3.770 301,085 -0.30(-7.37%)
Mar 19, 2009 4.150 4.200 3.970 4.070 179,356 -0.04(-0.97%)
Mar 18, 2009 3.960 4.120 3.860 4.110 337,238 +0.14(+3.53%)
Mar 17, 2009 3.680 3.970 3.680 3.970 253,551 +0.30(+8.17%)
Mar 16, 2009 3.890 3.890 3.660 3.670 270,368 -0.17(-4.43%)
Mar 13, 2009 3.950 4.000 3.820 3.840 215,462 -0.11(-2.78%)
Mar 12, 2009 3.610 3.950 3.500 3.950 420,659 +0.31(+8.52%)
Mar 11, 2009 3.630 3.720 3.550 3.640 245,132 +0.03(+0.83%)
Mar 10, 2009 3.250 3.630 3.160 3.610 513,503 +0.43(+13.52%)
Mar 09, 2009 3.150 3.280 3.150 3.180 233,799 +0.04(+1.27%)
Mar 06, 2009 3.160 3.200 3.020 3.140 447,143 +0.01(+0.32%)
Mar 05, 2009 3.260 3.350 3.110 3.130 541,374 -0.21(-6.29%)
Mar 04, 2009 3.370 3.450 3.200 3.340 658,772 -0.10(-2.91%)
Mar 02, 2009 3.500 3.600 3.430 3.440 305,903 -0.11(-3.10%)
Feb 27, 2009 3.550 3.700 3.550 3.550 332,112 -0.01(-0.28%)
Feb 26, 2009 3.630 3.750 3.540 3.560 231,290 -0.05(-1.39%)
Feb 25, 2009 3.650 3.710 3.550 3.610 550,981 -0.06(-1.63%)
Feb 24, 2009 3.570 3.730 3.560 3.670 436,868 +0.13(+3.67%)
Feb 23, 2009 3.670 3.700 3.540 3.540 511,564 -0.10(-2.75%)
Feb 20, 2009 3.680 3.790 3.600 3.640 510,434 -0.07(-1.89%)
Feb 19, 2009 3.620 3.840 3.620 3.710 1,241,859 +0.01(+0.27%)
Feb 18, 2009 3.500 3.740 3.500 3.700 519,731 +0.17(+4.82%)
Feb 17, 2009 3.630 3.630 3.455 3.530 554,035 -0.17(-4.59%)
Feb 13, 2009 3.470 3.730 3.410 3.700 537,212 +0.22(+6.32%)
Feb 12, 2009 3.440 3.595 3.190 3.480 646,535 +0.21(+6.42%)
Feb 11, 2009 3.180 3.310 3.140 3.270 646,887 +0.12(+3.81%)
Feb 10, 2009 3.160 3.360 3.130 3.150 441,000 -0.15(-4.55%)
Feb 09, 2009 3.200 3.310 3.140 3.300 426,784 +0.07(+2.17%)
Feb 06, 2009 3.120 3.270 3.090 3.230 435,148 +0.09(+2.87%)
Feb 05, 2009 2.900 3.250 2.860 3.140 867,580 +0.24(+8.28%)
Feb 04, 2009 2.760 2.910 2.680 2.900 986,356 +0.08(+2.84%)
Feb 03, 2009 2.760 2.880 2.660 2.820 645,233 +0.07(+2.55%)
Feb 02, 2009 2.790 2.840 2.640 2.750 401,921 -0.07(-2.48%)
Jan 30, 2009 2.890 2.890 2.700 2.820 454,081 -0.05(-1.74%)
Jan 29, 2009 2.850 3.040 2.670 2.870 527,155 +0.17(+6.30%)
Jan 28, 2009 2.800 2.870 2.610 2.700 725,951 -0.06(-2.17%)
Jan 27, 2009 2.450 2.880 2.450 2.760 773,847 +0.31(+12.65%)
Jan 26, 2009 2.410 2.530 2.410 2.450 156,780 +0.04(+1.66%)
Jan 23, 2009 2.250 2.460 2.250 2.410 256,975 +0.10(+4.33%)
Jan 22, 2009 2.290 2.350 2.240 2.310 193,932 -0.03(-1.28%)
Jan 21, 2009 2.220 2.360 2.160 2.340 530,228 +0.12(+5.41%)
Jan 20, 2009 2.400 2.470 2.220 2.220 411,844 -0.22(-9.02%)
Jan 16, 2009 2.430 2.490 2.380 2.440 368,703 +0.01(+0.41%)
Jan 15, 2009 2.390 2.480 2.250 2.430 500,390 +0.03(+1.25%)
Jan 14, 2009 2.420 2.520 2.350 2.400 397,517 -0.06(-2.44%)
Jan 13, 2009 2.470 2.550 2.420 2.460 440,574 -0.01(-0.40%)
Jan 12, 2009 2.770 2.810 2.430 2.470 556,257 -0.29(-10.51%)
Jan 09, 2009 2.840 2.840 2.720 2.760 332,464 -0.08(-2.82%)
Jan 08, 2009 2.850 3.020 2.780 2.840 288,226 +0.02(+0.71%)
Jan 07, 2009 2.990 2.990 2.780 2.820 280,203 -0.15(-5.05%)
Jan 06, 2009 2.880 3.030 2.770 2.970 397,314 +0.12(+4.21%)
Jan 05, 2009 2.900 2.900 2.730 2.850 313,799 +0.02(+0.71%)
Jan 02, 2009 2.670 2.880 2.590 2.830 467,006 +0.15(+5.60%)
Dec 31, 2008 2.470 2.690 2.470 2.680 447,550 +0.19(+7.63%)
Dec 30, 2008 2.450 2.510 2.390 2.490 366,228 +0.11(+4.62%)
Dec 29, 2008 2.460 2.500 2.360 2.380 371,897 -0.07(-2.86%)
Dec 26, 2008 2.350 2.490 2.350 2.450 342,121 +0.10(+4.26%)
Dec 24, 2008 2.400 2.540 2.340 2.350 502,176 -0.12(-4.86%)
Dec 23, 2008 2.720 2.740 2.450 2.470 246,669 -0.24(-8.86%)
Dec 22, 2008 2.690 2.750 2.590 2.710 416,975 +0.04(+1.50%)
Dec 19, 2008 2.750 2.880 2.570 2.670 1,035,823 +0.01(+0.38%)
Dec 18, 2008 2.680 2.690 2.540 2.660 745,037 -0.01(-0.37%)
Dec 17, 2008 2.700 2.730 2.590 2.670 487,230 -0.04(-1.48%)
Dec 16, 2008 2.460 2.725 2.390 2.710 1,308,070 +0.36(+15.32%)
Dec 15, 2008 2.410 2.445 2.300 2.350 1,201,607 -0.04(-1.67%)
Dec 12, 2008 2.320 2.560 2.280 2.390 1,062,620 +0.04(+1.70%)
Dec 11, 2008 2.870 2.880 2.340 2.350 1,342,084 -0.55(-18.97%)
Dec 10, 2008 2.970 3.040 2.880 2.900 659,109 -0.04(-1.36%)
Dec 09, 2008 2.860 3.030 2.850 2.940 669,363 +0.04(+1.38%)
Dec 08, 2008 2.960 2.990 2.780 2.900 826,014 +0.00(+0.00%)
Dec 05, 2008 2.920 2.970 2.830 2.900 1,181,449 +0.00(+0.00%)
Dec 04, 2008 3.750 3.800 2.880 2.900 2,287,553 -1.33(-31.44%)
Dec 03, 2008 4.180 4.350 4.030 4.230 937,300 -0.05(-1.17%)
Dec 02, 2008 3.970 4.280 3.860 4.280 847,078 +0.38(+9.74%)
Dec 01, 2008 4.140 4.230 3.890 3.900 691,428 -0.32(-7.58%)
Nov 28, 2008 4.160 4.240 4.110 4.220 141,878 +0.01(+0.24%)
Nov 26, 2008 3.780 4.230 3.690 4.210 514,320 +0.43(+11.38%)
Nov 25, 2008 3.850 3.860 3.610 3.780 584,644 -0.05(-1.31%)
Nov 24, 2008 3.590 3.850 3.510 3.830 736,770 +0.24(+6.69%)
Nov 21, 2008 3.770 3.810 3.350 3.590 776,536 -0.10(-2.71%)
Nov 20, 2008 3.750 4.180 3.620 3.690 891,032 -0.05(-1.34%)
Nov 19, 2008 4.000 4.060 3.730 3.740 665,627 -0.25(-6.27%)
Nov 18, 2008 4.180 4.240 3.810 3.990 638,253 -0.14(-3.39%)
Nov 17, 2008 4.130 4.330 4.120 4.130 535,922 +0.05(+1.23%)
Nov 14, 2008 4.680 4.770 4.080 4.080 790,044 -0.69(-14.47%)
Nov 13, 2008 4.600 4.780 4.240 4.770 934,641 +0.16(+3.47%)
Nov 12, 2008 5.030 5.030 4.610 4.610 815,415 -0.47(-9.25%)
Nov 11, 2008 5.250 5.310 5.080 5.080 513,104 -0.23(-4.33%)
Nov 10, 2008 5.490 5.500 5.150 5.310 609,522 -0.05(-0.93%)
Nov 07, 2008 5.320 5.490 5.210 5.360 547,646 +0.11(+2.10%)
Nov 06, 2008 5.640 5.840 5.190 5.250 1,061,626 -0.41(-7.24%)
Nov 05, 2008 5.810 5.940 5.630 5.660 1,336,777 -0.19(-3.25%)
Nov 04, 2008 5.770 5.950 5.690 5.850 564,299 +0.12(+2.09%)
Nov 03, 2008 5.910 5.920 5.620 5.730 916,629 -0.01(-0.17%)
Oct 31, 2008 5.410 5.830 5.330 5.740 1,722,172 +0.31(+5.71%)
Oct 30, 2008 5.320 5.450 5.240 5.430 843,721 +0.21(+4.12%)
Oct 29, 2008 5.060 5.390 5.020 5.215 498,014 +0.01(+0.29%)
Oct 28, 2008 4.810 5.230 4.630 5.200 806,383 +0.55(+11.83%)
Oct 27, 2008 4.960 5.000 4.630 4.650 590,881 -0.29(-5.87%)
Oct 24, 2008 4.710 5.130 4.690 4.940 904,801 -0.01(-0.20%)
Oct 23, 2008 4.680 5.000 4.670 4.950 1,019,251 +0.36(+7.84%)
Oct 22, 2008 4.540 4.790 4.510 4.590 644,105 +0.01(+0.22%)
Oct 21, 2008 4.940 5.000 4.580 4.580 567,875 -0.45(-8.95%)
Oct 20, 2008 4.860 5.040 4.710 5.030 471,213 +0.23(+4.79%)
Oct 17, 2008 4.850 5.040 3.600 4.800 542,486 -0.15(-3.03%)
Oct 16, 2008 4.360 5.010 4.310 4.950 828,148 +0.70(+16.47%)
Oct 15, 2008 4.660 4.720 4.230 4.250 452,902 -0.46(-9.77%)
Oct 14, 2008 4.730 4.830 4.250 4.710 625,220 +0.09(+1.95%)
Oct 13, 2008 4.520 4.670 4.350 4.620 694,113 +0.25(+5.72%)
Oct 10, 2008 3.960 4.380 3.420 4.370 1,599,695 +0.18(+4.30%)
Oct 09, 2008 4.560 4.640 3.580 4.190 1,020,273 -0.34(-7.51%)
Oct 08, 2008 4.510 4.810 4.380 4.530 1,680,972 +0.02(+0.44%)
Oct 07, 2008 4.940 4.990 4.510 4.510 467,105 -0.43(-8.70%)
Oct 06, 2008 5.000 5.000 4.710 4.940 844,332 -0.14(-2.76%)
Oct 03, 2008 5.240 5.390 5.080 5.080 656,420 -0.05(-0.97%)
Oct 02, 2008 5.180 5.300 5.090 5.130 517,024 -0.12(-2.29%)
Oct 01, 2008 5.410 5.460 5.210 5.250 383,948 -0.20(-3.67%)
Sep 30, 2008 5.240 5.500 5.100 5.450 652,695 +0.30(+5.83%)
Sep 29, 2008 5.350 5.360 5.070 5.150 691,332 -0.30(-5.50%)
Sep 26, 2008 5.490 5.590 5.380 5.450 637,670 -0.19(-3.37%)
Sep 25, 2008 5.590 5.780 5.550 5.640 675,587 +0.09(+1.62%)
Sep 24, 2008 5.720 5.870 5.530 5.550 507,858 -0.17(-2.97%)
Sep 23, 2008 5.910 5.940 5.640 5.720 515,809 -0.19(-3.21%)
Sep 22, 2008 5.950 6.100 5.880 5.910 1,065,806 -0.09(-1.50%)
Sep 19, 2008 5.780 6.090 5.680 6.000 1,799,448 +0.46(+8.30%)
Sep 18, 2008 5.340 5.600 5.180 5.540 1,265,622 +0.30(+5.73%)
Sep 17, 2008 5.250 5.390 5.170 5.240 978,060 -0.02(-0.38%)
Sep 16, 2008 5.090 5.280 5.000 5.260 1,082,319 +0.08(+1.54%)
Sep 15, 2008 5.450 5.520 5.120 5.180 1,159,925 -0.28(-5.13%)
Sep 12, 2008 5.500 5.570 5.400 5.460 943,163 -0.08(-1.44%)
Sep 11, 2008 5.510 5.550 5.430 5.540 1,167,677 -0.04(-0.72%)
Sep 10, 2008 5.520 5.640 5.450 5.580 1,311,892 +0.14(+2.57%)
Sep 09, 2008 5.680 5.780 5.410 5.440 984,500 -0.23(-4.06%)
Sep 08, 2008 5.760 5.970 5.620 5.670 1,134,285 +0.01(+0.18%)
Sep 05, 2008 5.710 5.770 5.600 5.660 1,237,922 -0.07(-1.22%)
Sep 04, 2008 6.140 6.160 5.720 5.730 1,091,858 -0.44(-7.13%)
Sep 03, 2008 6.460 6.460 6.140 6.170 1,094,595 -0.22(-3.44%)
Sep 02, 2008 6.240 6.455 6.230 6.390 1,439,248 +0.18(+2.90%)
Aug 29, 2008 6.270 6.270 6.140 6.210 959,510 -0.11(-1.74%)
Aug 28, 2008 6.220 6.320 6.180 6.320 689,384 +0.11(+1.77%)
Aug 27, 2008 5.920 6.240 5.900 6.210 1,137,850 +0.30(+5.08%)
Aug 26, 2008 5.950 5.970 5.900 5.910 691,272 -0.04(-0.67%)
Aug 25, 2008 6.000 6.000 5.920 5.950 442,041 -0.02(-0.34%)
Aug 22, 2008 5.950 5.980 5.890 5.970 463,653 +0.08(+1.36%)
Aug 21, 2008 5.780 5.910 5.760 5.890 659,801 +0.06(+1.03%)
Aug 20, 2008 5.810 5.930 5.720 5.830 480,255 +0.03(+0.52%)
Aug 19, 2008 5.750 6.010 5.690 5.800 1,066,176 +0.05(+0.87%)
Aug 18, 2008 5.560 5.770 5.500 5.750 1,429,125 +0.18(+3.23%)
Aug 15, 2008 5.470 5.610 5.380 5.570 785,538 +0.17(+3.15%)
Aug 14, 2008 5.530 5.590 5.380 5.400 733,514 -0.13(-2.35%)
Aug 13, 2008 5.820 5.820 5.480 5.530 1,104,110 -0.30(-5.15%)
Aug 12, 2008 5.970 6.020 5.750 5.830 1,184,030 -0.15(-2.51%)
Aug 11, 2008 5.910 6.020 5.860 5.980 877,266 +0.08(+1.36%)
Aug 08, 2008 5.820 6.020 5.800 5.900 1,099,964 -0.03(-0.51%)
Aug 07, 2008 5.580 6.010 5.570 5.930 959,434 +0.27(+4.77%)
Aug 06, 2008 5.700 5.830 5.570 5.660 1,429,198 -0.07(-1.22%)
Aug 05, 2008 5.750 5.790 5.620 5.730 1,202,124 -0.01(-0.17%)
Aug 04, 2008 5.540 5.780 5.490 5.740 1,260,228 +0.18(+3.24%)
Aug 01, 2008 5.690 5.750 5.510 5.560 919,296 -0.12(-2.11%)
Jul 31, 2008 5.920 6.010 5.680 5.680 967,340 -0.32(-5.33%)
Jul 30, 2008 5.780 6.010 5.770 6.000 1,532,868 +0.27(+4.71%)
Jul 29, 2008 5.730 5.910 5.670 5.730 1,453,147 +0.14(+2.50%)
Jul 28, 2008 5.780 5.860 5.560 5.590 923,135 -0.26(-4.44%)
Jul 25, 2008 5.950 6.070 5.780 5.850 1,676,943 -0.21(-3.47%)
Jul 24, 2008 5.490 6.550 5.490 6.060 4,857,871 +1.23(+25.47%)
Jul 23, 2008 4.580 4.870 4.580 4.830 1,234,012 +0.31(+6.86%)
Jul 22, 2008 4.640 4.655 4.460 4.520 1,490,356 -0.13(-2.80%)
Jul 21, 2008 4.760 4.830 4.630 4.650 1,019,795 -0.10(-2.11%)
Jul 18, 2008 4.770 4.800 4.670 4.750 1,818,649 +0.01(+0.21%)
Jul 17, 2008 5.010 5.050 4.730 4.740 1,480,380 -0.26(-5.20%)
Jul 16, 2008 4.870 5.030 4.790 5.000 1,138,345 +0.11(+2.25%)
Jul 15, 2008 4.560 5.050 4.460 4.890 1,691,790 +0.27(+5.84%)
Jul 14, 2008 4.850 4.890 4.465 4.620 982,596 -0.18(-3.75%)
Jul 11, 2008 4.860 4.860 4.610 4.800 1,571,963 -0.11(-2.24%)
Jul 10, 2008 4.810 4.970 4.760 4.910 1,377,039 +0.11(+2.29%)
Jul 09, 2008 5.140 5.210 4.790 4.800 1,111,331 -0.35(-6.80%)
Jul 08, 2008 5.200 5.260 5.090 5.150 978,906 -0.05(-0.96%)
Jul 07, 2008 5.080 5.240 5.010 5.200 953,115 +0.16(+3.17%)
Jul 04, 2008 5.270 5.290 4.910 5.040 894,850 +0.00(+0.00%)
Jul 03, 2008 5.270 5.290 4.910 5.040 894,850 -0.16(-3.08%)
Jul 02, 2008 5.450 5.530 5.190 5.200 718,822 -0.26(-4.76%)
Jul 01, 2008 5.560 5.560 5.300 5.460 799,908 -0.10(-1.80%)
Jun 30, 2008 5.920 5.990 5.550 5.560 1,170,835 -0.37(-6.24%)
Jun 27, 2008 5.950 6.090 5.820 5.930 2,369,893 -0.03(-0.50%)
Jun 26, 2008 6.120 6.120 5.900 5.960 495,780 -0.22(-3.56%)
Jun 25, 2008 5.980 6.220 5.960 6.180 537,412 +0.23(+3.87%)
Jun 24, 2008 5.920 6.080 5.830 5.950 416,139 -0.03(-0.50%)
Jun 23, 2008 6.110 6.190 5.950 5.980 324,312 -0.08(-1.32%)
Jun 20, 2008 6.200 6.200 6.000 6.060 764,989 -0.16(-2.57%)
Jun 19, 2008 6.090 6.230 6.010 6.220 593,468 +0.13(+2.13%)
Jun 18, 2008 6.260 6.260 6.000 6.090 401,116 -0.19(-3.03%)
Jun 17, 2008 6.440 6.500 6.240 6.280 375,049 -0.20(-3.09%)
Jun 16, 2008 6.320 6.480 6.250 6.480 252,586 +0.15(+2.37%)
Jun 13, 2008 6.240 6.350 6.190 6.330 363,420 +0.16(+2.59%)
Jun 12, 2008 6.150 6.220 6.020 6.170 568,046 +0.09(+1.48%)
Jun 11, 2008 6.330 6.390 6.080 6.080 535,960 -0.29(-4.55%)
Jun 10, 2008 6.330 6.420 6.300 6.370 474,376 -0.05(-0.78%)
Jun 09, 2008 6.640 6.740 6.340 6.420 801,300 -0.17(-2.58%)
Jun 06, 2008 7.000 7.030 6.560 6.590 1,371,238 -0.41(-5.86%)
Jun 05, 2008 6.800 7.010 6.790 7.000 1,500,914 +0.37(+5.58%)
Jun 04, 2008 6.380 6.650 6.360 6.630 598,599 +0.21(+3.27%)
Jun 03, 2008 6.460 6.600 6.300 6.420 556,492 -0.03(-0.47%)
Jun 02, 2008 6.530 6.680 6.360 6.450 477,378 -0.11(-1.68%)
May 30, 2008 6.310 6.580 6.290 6.560 688,138 +0.25(+3.96%)
May 29, 2008 6.260 6.420 6.260 6.310 407,881 +0.02(+0.32%)
May 28, 2008 6.440 6.470 6.225 6.290 314,610 -0.11(-1.72%)
May 27, 2008 6.250 6.410 6.220 6.400 1,039,102 +0.18(+2.89%)
May 26, 2008 6.180 6.270 6.130 6.220 587,278 +0.00(+0.00%)
May 23, 2008 6.180 6.270 6.130 6.220 587,278 +0.00(+0.00%)
May 22, 2008 6.140 6.260 6.080 6.220 718,364 +0.12(+1.97%)
May 21, 2008 6.100 6.280 6.000 6.100 892,586 +0.03(+0.49%)
May 20, 2008 6.290 6.340 6.020 6.070 942,702 -0.26(-4.11%)
May 19, 2008 6.250 6.400 6.200 6.330 1,158,624 +0.15(+2.43%)
May 16, 2008 6.330 6.370 6.050 6.180 1,062,674 -0.10(-1.59%)
May 15, 2008 6.210 6.350 6.170 6.280 652,397 +0.06(+0.96%)
May 14, 2008 6.130 6.320 6.050 6.220 852,560 +0.09(+1.47%)
May 13, 2008 6.150 6.170 6.020 6.130 534,752 +0.06(+0.99%)
May 12, 2008 5.930 6.090 5.850 6.070 608,525 +0.17(+2.88%)
May 09, 2008 5.890 6.000 5.850 5.900 1,015,740 -0.07(-1.17%)
May 08, 2008 5.840 6.020 5.810 5.970 1,665,386 +0.22(+3.83%)
May 07, 2008 5.700 5.840 5.680 5.750 1,179,969 +0.08(+1.41%)
May 06, 2008 5.600 5.755 5.560 5.670 940,582 +0.01(+0.18%)
May 05, 2008 5.800 5.920 5.495 5.660 3,259,753 -0.19(-3.25%)
May 02, 2008 6.720 6.830 5.650 5.850 5,472,422 -1.58(-21.27%)
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.