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

Digi Intl Inc (NQ: DGII )

26.94 +0.04 (+0.15%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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, 2010 9.530 9.530 9.360 9.490 135,230 +0.03(+0.32%)
Sep 29, 2010 9.370 9.550 9.181 9.460 76,729 +0.04(+0.42%)
Sep 28, 2010 9.230 9.490 8.920 9.420 88,055 +0.25(+2.75%)
Sep 27, 2010 9.460 9.470 9.020 9.168 28,086 -0.26(-2.78%)
Sep 24, 2010 9.110 9.450 9.070 9.430 65,120 +0.45(+5.01%)
Sep 23, 2010 9.120 9.310 8.960 8.980 77,684 -0.23(-2.50%)
Sep 22, 2010 9.070 9.230 8.870 9.210 54,350 +0.08(+0.88%)
Sep 21, 2010 9.120 9.340 9.040 9.130 95,997 -0.03(-0.33%)
Sep 20, 2010 8.510 9.200 8.510 9.160 108,184 +0.64(+7.51%)
Sep 17, 2010 8.520 8.620 8.450 8.520 134,557 +0.11(+1.31%)
Sep 15, 2010 8.380 8.480 8.350 8.410 33,906 +0.02(+0.24%)
Sep 14, 2010 8.380 8.490 8.270 8.390 56,536 +0.00(+0.00%)
Sep 13, 2010 8.210 8.410 8.200 8.390 92,808 +0.28(+3.45%)
Sep 10, 2010 8.060 8.260 8.040 8.110 51,896 +0.05(+0.62%)
Sep 09, 2010 8.110 8.210 7.980 8.060 71,067 +0.10(+1.26%)
Sep 08, 2010 7.670 7.970 7.670 7.960 80,204 +0.33(+4.33%)
Sep 07, 2010 7.840 8.000 7.620 7.630 71,310 -0.26(-3.30%)
Sep 03, 2010 7.720 7.910 7.690 7.890 58,410 +0.28(+3.68%)
Sep 02, 2010 7.850 7.860 7.520 7.610 103,557 -0.30(-3.79%)
Sep 01, 2010 7.710 8.020 7.650 7.910 78,367 +0.31(+4.08%)
Aug 31, 2010 7.850 7.920 7.580 7.600 101,642 -0.26(-3.31%)
Aug 30, 2010 8.120 8.190 7.850 7.860 53,626 -0.28(-3.44%)
Aug 27, 2010 8.090 8.230 7.750 8.140 62,832 +0.16(+2.01%)
Aug 26, 2010 8.080 8.300 7.935 7.980 53,463 -0.10(-1.24%)
Aug 25, 2010 8.010 8.190 7.820 8.080 53,695 +0.06(+0.75%)
Aug 24, 2010 8.060 8.210 8.000 8.020 41,669 -0.12(-1.47%)
Aug 23, 2010 8.500 8.700 8.120 8.140 129,692 -0.31(-3.67%)
Aug 20, 2010 8.440 8.560 8.360 8.450 78,806 +0.00(+0.00%)
Aug 19, 2010 9.010 9.150 8.420 8.450 78,046 -0.64(-7.04%)
Aug 18, 2010 9.120 9.240 8.930 9.090 64,630 -0.04(-0.44%)
Aug 17, 2010 8.870 9.180 8.737 9.130 56,635 +0.37(+4.22%)
Aug 16, 2010 8.510 8.930 8.510 8.760 53,680 +0.19(+2.22%)
Aug 13, 2010 8.850 9.230 8.540 8.570 72,922 -0.28(-3.16%)
Aug 12, 2010 8.730 9.000 8.650 8.850 61,135 +0.00(+0.00%)
Aug 11, 2010 9.260 9.260 8.730 8.850 97,142 -0.50(-5.35%)
Aug 10, 2010 9.200 9.530 9.180 9.350 88,378 +0.02(+0.21%)
Aug 09, 2010 9.260 9.350 9.180 9.330 100,890 +0.17(+1.86%)
Aug 06, 2010 9.090 9.190 8.910 9.160 50,221 -0.04(-0.43%)
Aug 05, 2010 9.160 9.270 9.048 9.200 78,066 -0.05(-0.54%)
Aug 04, 2010 8.820 9.310 8.820 9.250 108,689 +0.45(+5.11%)
Aug 03, 2010 8.590 8.930 8.560 8.800 106,739 +0.21(+2.44%)
Aug 02, 2010 8.470 8.710 8.350 8.590 88,668 +0.28(+3.37%)
Jul 30, 2010 8.380 8.700 8.170 8.310 79,814 -0.20(-2.35%)
Jul 29, 2010 8.720 8.720 8.370 8.510 53,324 -0.08(-0.93%)
Jul 28, 2010 8.800 8.850 8.510 8.590 69,182 -0.20(-2.28%)
Jul 27, 2010 9.010 9.070 8.730 8.790 109,232 -0.19(-2.12%)
Jul 26, 2010 9.070 9.070 8.730 8.980 94,922 -0.09(-0.99%)
Jul 23, 2010 8.630 9.150 8.630 9.070 190,524 +0.43(+4.98%)
Jul 22, 2010 8.080 8.707 8.080 8.640 117,787 +0.68(+8.54%)
Jul 21, 2010 8.420 8.420 7.940 7.960 47,394 -0.38(-4.56%)
Jul 20, 2010 7.970 8.400 7.890 8.340 52,934 +0.29(+3.60%)
Jul 19, 2010 8.110 8.155 7.890 8.050 49,745 -0.01(-0.12%)
Jul 16, 2010 8.220 8.310 8.050 8.060 91,903 -0.24(-2.89%)
Jul 15, 2010 8.280 8.350 8.160 8.300 67,004 +0.01(+0.12%)
Jul 14, 2010 8.240 8.417 8.190 8.290 65,349 +0.00(+0.00%)
Jul 13, 2010 7.890 8.310 7.830 8.290 96,255 +0.52(+6.69%)
Jul 12, 2010 8.030 8.310 7.710 7.770 53,703 -0.31(-3.84%)
Jul 09, 2010 7.760 8.100 7.720 8.080 64,938 +0.29(+3.72%)
Jul 08, 2010 7.690 7.820 7.500 7.790 68,502 +0.16(+2.10%)
Jul 07, 2010 7.420 7.630 7.290 7.630 64,432 +0.26(+3.53%)
Jul 06, 2010 7.700 7.770 7.300 7.370 119,319 -0.19(-2.51%)
Jul 02, 2010 7.980 8.070 7.560 7.560 74,114 -0.34(-4.30%)
Jul 01, 2010 8.240 8.380 7.810 7.900 90,162 -0.37(-4.47%)
Jun 30, 2010 8.050 8.310 8.020 8.270 84,319 +0.24(+2.99%)
Jun 29, 2010 8.120 8.160 7.950 8.030 89,497 -0.55(-6.41%)
Jun 25, 2010 8.310 8.590 8.220 8.580 369,752 +0.33(+4.00%)
Jun 24, 2010 8.290 8.400 8.160 8.250 37,545 -0.07(-0.84%)
Jun 23, 2010 8.360 8.480 8.127 8.320 53,201 -0.04(-0.48%)
Jun 22, 2010 8.360 8.620 8.330 8.360 60,548 +0.00(+0.00%)
Jun 21, 2010 8.550 8.550 8.220 8.360 49,754 -0.09(-1.07%)
Jun 18, 2010 8.450 8.760 8.410 8.450 123,243 +0.05(+0.60%)
Jun 17, 2010 8.180 8.500 8.140 8.400 60,660 +0.22(+2.69%)
Jun 16, 2010 8.540 8.590 8.050 8.180 140,415 -0.40(-4.66%)
Jun 15, 2010 8.270 8.640 8.160 8.580 103,244 +0.34(+4.13%)
Jun 14, 2010 8.260 8.440 8.210 8.240 99,294 +0.03(+0.37%)
Jun 11, 2010 8.040 8.440 8.040 8.210 96,796 +0.11(+1.36%)
Jun 10, 2010 8.030 8.170 7.960 8.100 114,448 +0.15(+1.89%)
Jun 09, 2010 8.270 8.310 7.860 7.950 118,902 -0.23(-2.81%)
Jun 08, 2010 8.560 8.650 8.160 8.180 175,258 -0.36(-4.22%)
Jun 07, 2010 9.050 9.050 8.510 8.540 96,346 -0.48(-5.32%)
Jun 04, 2010 9.620 9.690 9.000 9.020 117,456 -0.76(-7.77%)
Jun 03, 2010 9.460 9.940 9.460 9.780 127,580 +0.28(+2.95%)
Jun 02, 2010 8.820 9.580 8.820 9.500 123,323 +0.68(+7.71%)
Jun 01, 2010 9.150 9.360 8.810 8.820 101,016 -0.42(-4.55%)
May 28, 2010 9.470 9.510 9.200 9.240 85,375 -0.23(-2.43%)
May 27, 2010 9.250 9.500 9.210 9.470 84,010 +0.41(+4.53%)
May 26, 2010 8.860 9.260 8.860 9.060 126,415 +0.23(+2.60%)
May 25, 2010 8.760 8.860 8.590 8.830 95,029 -0.10(-1.12%)
May 24, 2010 9.220 9.280 8.910 8.930 108,224 -0.33(-3.56%)
May 21, 2010 9.250 9.550 9.110 9.260 141,127 -0.01(-0.11%)
May 20, 2010 9.370 9.510 9.170 9.270 143,619 -0.35(-3.64%)
May 19, 2010 9.720 9.720 9.435 9.620 86,596 -0.09(-0.93%)
May 18, 2010 10.03 10.03 9.620 9.710 56,714 -0.22(-2.22%)
May 17, 2010 9.710 9.940 9.410 9.930 164,544 +0.32(+3.33%)
May 14, 2010 9.540 9.660 9.400 9.610 129,986 -0.05(-0.52%)
May 13, 2010 9.960 9.960 9.450 9.660 136,145 -0.29(-2.91%)
May 12, 2010 9.630 10.06 9.600 9.950 123,159 +0.33(+3.43%)
May 11, 2010 9.670 9.720 9.260 9.620 122,931 +0.23(+2.45%)
May 10, 2010 9.280 9.950 8.780 9.390 436,699 -0.11(-1.16%)
May 07, 2010 9.660 10.05 9.380 9.500 211,827 -0.26(-2.66%)
May 06, 2010 10.20 10.52 9.520 9.760 190,253 -0.44(-4.31%)
May 05, 2010 10.63 10.74 10.20 10.20 99,803 -0.45(-4.23%)
May 04, 2010 10.87 10.96 10.61 10.65 73,401 -0.37(-3.36%)
May 03, 2010 10.75 11.04 10.75 11.02 60,200 +0.31(+2.89%)
Apr 30, 2010 11.26 11.26 10.71 10.71 134,801 -0.52(-4.63%)
Apr 29, 2010 10.85 11.25 10.74 11.23 69,151 +0.43(+3.98%)
Apr 28, 2010 10.73 11.05 10.65 10.80 55,253 +0.15(+1.41%)
Apr 27, 2010 10.93 11.05 10.62 10.65 70,814 -0.34(-3.09%)
Apr 26, 2010 11.17 11.27 10.98 10.99 71,060 -0.16(-1.43%)
Apr 23, 2010 11.22 11.39 10.99 11.15 90,951 +0.01(+0.09%)
Apr 22, 2010 10.97 11.35 10.67 11.14 257,530 +0.05(+0.45%)
Apr 21, 2010 11.32 11.47 11.03 11.09 73,726 -0.25(-2.20%)
Apr 20, 2010 11.08 11.34 11.04 11.34 67,802 +0.27(+2.44%)
Apr 19, 2010 10.98 11.10 10.67 11.07 108,365 +0.03(+0.27%)
Apr 16, 2010 10.96 11.20 10.80 11.04 94,530 +0.09(+0.82%)
Apr 15, 2010 10.79 11.02 10.79 10.95 33,733 +0.12(+1.11%)
Apr 14, 2010 10.45 10.88 10.45 10.83 59,027 +0.44(+4.23%)
Apr 13, 2010 10.50 10.50 10.23 10.39 75,074 -0.10(-0.95%)
Apr 12, 2010 10.63 10.85 10.42 10.49 82,543 -0.09(-0.85%)
Apr 09, 2010 10.96 11.00 10.51 10.58 54,168 -0.41(-3.73%)
Apr 08, 2010 11.10 11.11 10.86 10.99 59,960 -0.12(-1.08%)
Apr 07, 2010 11.00 11.28 10.99 11.11 69,684 +0.08(+0.73%)
Apr 06, 2010 10.79 11.10 10.72 11.03 60,153 +0.17(+1.57%)
Apr 05, 2010 10.59 10.89 10.54 10.86 85,789 +0.32(+3.04%)
Apr 01, 2010 10.65 10.54 10.54 10.54 70,100 -0.10(-0.94%)
Mar 31, 2010 10.97 11.09 10.62 10.64 126,916 -0.40(-3.62%)
Mar 30, 2010 10.98 11.29 10.96 11.04 49,478 +0.04(+0.36%)
Mar 29, 2010 11.14 11.22 10.97 11.00 77,332 -0.08(-0.72%)
Mar 26, 2010 11.14 11.19 10.87 11.08 39,334 +0.00(+0.00%)
Mar 25, 2010 11.16 11.39 11.05 11.08 51,590 +0.01(+0.09%)
Mar 24, 2010 11.23 11.29 11.04 11.07 84,625 -0.17(-1.51%)
Mar 23, 2010 11.25 11.39 11.14 11.24 101,963 -0.01(-0.09%)
Mar 22, 2010 11.23 11.53 11.13 11.25 100,304 -0.03(-0.27%)
Mar 19, 2010 11.79 11.79 11.13 11.28 120,472 -0.45(-3.84%)
Mar 18, 2010 11.75 11.94 11.61 11.73 40,288 -0.08(-0.68%)
Mar 17, 2010 11.62 11.88 11.28 11.81 83,271 +0.24(+2.07%)
Mar 16, 2010 11.52 11.68 11.34 11.57 73,649 -0.17(-1.45%)
Mar 15, 2010 11.64 11.98 11.56 11.74 74,139 -0.07(-0.59%)
Mar 12, 2010 12.06 12.10 11.61 11.81 104,446 -0.24(-1.99%)
Mar 11, 2010 12.27 12.29 11.89 12.05 125,499 -0.25(-2.03%)
Mar 10, 2010 11.08 12.32 11.05 12.30 399,875 +1.30(+11.82%)
Mar 09, 2010 10.97 11.19 10.86 11.00 209,638 -0.04(-0.36%)
Mar 08, 2010 11.06 11.11 10.93 11.04 89,364 -0.06(-0.54%)
Mar 05, 2010 10.94 11.12 10.90 11.10 86,132 +0.18(+1.65%)
Mar 04, 2010 11.08 11.13 10.80 10.92 141,230 -0.11(-1.00%)
Mar 03, 2010 10.76 11.12 10.49 11.03 136,218 +0.29(+2.70%)
Mar 02, 2010 10.53 10.75 10.22 10.74 75,282 +0.24(+2.29%)
Mar 01, 2010 10.22 10.59 10.06 10.50 84,395 +0.36(+3.55%)
Feb 26, 2010 10.18 10.38 10.12 10.14 81,952 -0.01(-0.10%)
Feb 25, 2010 10.07 10.25 9.970 10.15 53,471 -0.07(-0.68%)
Feb 24, 2010 10.24 10.29 10.10 10.22 91,560 -0.02(-0.20%)
Feb 23, 2010 9.530 10.27 9.420 10.24 147,809 +0.70(+7.34%)
Feb 22, 2010 9.770 9.780 9.485 9.540 55,955 -0.24(-2.45%)
Feb 19, 2010 9.520 9.780 9.360 9.780 92,996 +0.26(+2.73%)
Feb 18, 2010 9.530 9.630 9.400 9.520 67,314 -0.04(-0.42%)
Feb 17, 2010 9.510 9.650 9.430 9.560 72,457 +0.11(+1.16%)
Feb 16, 2010 9.570 9.570 9.350 9.450 36,415 -0.02(-0.21%)
Feb 12, 2010 9.320 9.470 9.470 9.470 109,400 +0.09(+0.96%)
Feb 11, 2010 9.380 9.430 9.210 9.380 110,745 -0.04(-0.42%)
Feb 10, 2010 9.710 9.770 9.310 9.420 66,382 -0.36(-3.68%)
Feb 09, 2010 9.560 9.900 9.460 9.780 64,400 +0.35(+3.71%)
Feb 08, 2010 9.490 9.700 9.370 9.430 51,023 -0.11(-1.15%)
Feb 05, 2010 9.250 9.540 9.240 9.540 54,282 +0.28(+3.02%)
Feb 04, 2010 9.370 9.390 9.260 9.260 65,866 -0.15(-1.59%)
Feb 03, 2010 9.350 9.600 9.270 9.410 51,817 +0.00(+0.00%)
Feb 02, 2010 9.590 9.820 9.370 9.410 66,506 -0.20(-2.08%)
Feb 01, 2010 9.620 9.871 9.470 9.610 53,336 +0.01(+0.10%)
Jan 29, 2010 9.660 10.05 9.590 9.600 95,342 -0.02(-0.21%)
Jan 28, 2010 10.13 10.13 9.522 9.620 92,857 -0.52(-5.13%)
Jan 27, 2010 9.910 10.25 9.910 10.14 87,742 +0.19(+1.91%)
Jan 26, 2010 10.31 10.32 9.780 9.950 104,363 -0.44(-4.23%)
Jan 25, 2010 10.49 10.49 10.22 10.39 99,496 -0.03(-0.29%)
Jan 22, 2010 9.850 10.64 9.690 10.42 276,472 +0.58(+5.89%)
Jan 21, 2010 9.480 9.950 9.270 9.840 156,379 +0.40(+4.24%)
Jan 20, 2010 9.520 9.600 9.260 9.440 122,708 -0.17(-1.77%)
Jan 19, 2010 9.280 9.620 9.280 9.610 99,245 +0.37(+4.00%)
Jan 15, 2010 9.950 9.240 9.240 9.240 129,300 -0.67(-6.76%)
Jan 14, 2010 9.610 10.07 9.610 9.910 68,800 +0.30(+3.12%)
Jan 13, 2010 9.470 9.800 9.440 9.610 73,393 +0.14(+1.48%)
Jan 12, 2010 9.400 9.490 9.400 9.470 56,045 -0.01(-0.11%)
Jan 11, 2010 9.480 9.500 9.340 9.480 65,818 +0.01(+0.11%)
Jan 08, 2010 9.190 9.490 9.090 9.470 69,349 +0.22(+2.38%)
Jan 07, 2010 9.040 9.260 8.870 9.250 73,856 +0.23(+2.55%)
Jan 06, 2010 9.130 9.210 8.880 9.020 98,725 -0.09(-0.99%)
Jan 05, 2010 9.350 9.460 9.090 9.110 88,944 -0.24(-2.57%)
Jan 04, 2010 9.250 9.460 9.130 9.350 62,265 +0.23(+2.52%)
Dec 31, 2009 9.420 9.120 9.120 9.120 63,400 -0.31(-3.29%)
Dec 30, 2009 9.180 9.430 9.050 9.430 63,666 +0.24(+2.61%)
Dec 29, 2009 9.000 9.260 9.000 9.190 69,389 +0.04(+0.44%)
Dec 28, 2009 8.990 9.160 8.860 9.150 53,943 +0.19(+2.12%)
Dec 24, 2009 9.000 9.000 8.860 8.960 19,609 -0.01(-0.11%)
Dec 23, 2009 8.920 9.080 8.790 8.970 66,353 +0.12(+1.36%)
Dec 22, 2009 9.000 9.096 8.800 8.850 92,597 -0.12(-1.34%)
Dec 21, 2009 9.150 9.180 8.818 8.970 107,746 -0.14(-1.54%)
Dec 18, 2009 8.980 9.170 8.800 9.110 436,861 +0.21(+2.36%)
Dec 17, 2009 8.690 8.930 8.680 8.900 119,891 +0.18(+2.06%)
Dec 16, 2009 8.690 8.780 8.500 8.720 81,654 +0.12(+1.40%)
Dec 15, 2009 8.440 8.690 8.440 8.600 115,750 +0.10(+1.18%)
Dec 14, 2009 8.215 8.500 8.100 8.500 78,147 +0.40(+4.94%)
Dec 11, 2009 7.970 8.200 7.970 8.100 89,191 +0.19(+2.40%)
Dec 10, 2009 7.990 8.030 7.850 7.910 84,443 -0.03(-0.38%)
Dec 09, 2009 8.100 8.100 7.800 7.940 64,607 -0.13(-1.61%)
Dec 08, 2009 8.070 8.200 7.900 8.070 48,837 -0.06(-0.74%)
Dec 07, 2009 8.160 8.210 7.930 8.130 31,720 -0.06(-0.73%)
Dec 04, 2009 8.000 8.260 7.900 8.190 66,113 +0.36(+4.60%)
Dec 03, 2009 8.020 8.190 7.810 7.830 101,743 -0.14(-1.76%)
Dec 02, 2009 8.000 8.230 7.860 7.970 82,365 -0.05(-0.62%)
Dec 01, 2009 7.980 8.230 7.950 8.020 83,017 +0.13(+1.65%)
Nov 30, 2009 7.580 7.960 7.305 7.890 195,160 +0.27(+3.54%)
Nov 27, 2009 7.450 7.640 7.430 7.620 64,345 -0.05(-0.65%)
Nov 25, 2009 7.990 8.040 7.650 7.670 94,760 -0.36(-4.48%)
Nov 24, 2009 7.870 8.070 7.710 8.030 98,276 +0.13(+1.65%)
Nov 23, 2009 7.820 7.938 7.750 7.900 66,960 +0.20(+2.60%)
Nov 20, 2009 7.620 7.790 7.590 7.700 65,790 +0.01(+0.13%)
Nov 19, 2009 7.700 7.730 7.430 7.690 120,369 -0.09(-1.16%)
Nov 18, 2009 7.900 7.960 7.690 7.780 177,024 -0.12(-1.52%)
Nov 17, 2009 7.820 7.920 7.780 7.900 130,506 +0.04(+0.51%)
Nov 16, 2009 7.580 7.920 7.330 7.860 100,391 +0.36(+4.80%)
Nov 13, 2009 7.400 7.590 7.350 7.500 52,149 +0.12(+1.63%)
Nov 12, 2009 7.490 7.490 7.300 7.380 191,706 -0.06(-0.81%)
Nov 11, 2009 7.500 7.605 7.360 7.440 54,078 +0.00(+0.00%)
Nov 10, 2009 7.570 7.730 7.370 7.440 68,869 -0.16(-2.11%)
Nov 09, 2009 7.400 7.660 7.400 7.600 140,183 +0.23(+3.12%)
Nov 06, 2009 7.120 7.380 7.120 7.370 109,348 +0.17(+2.36%)
Nov 05, 2009 7.270 7.308 7.140 7.200 247,954 +0.01(+0.14%)
Nov 04, 2009 7.370 7.600 7.190 7.190 202,028 -0.17(-2.31%)
Nov 03, 2009 7.390 7.440 6.990 7.360 226,780 -0.07(-0.94%)
Nov 02, 2009 7.980 7.980 7.400 7.430 357,183 -0.52(-6.54%)
Oct 30, 2009 8.410 8.470 7.895 7.950 494,584 -0.60(-7.02%)
Oct 29, 2009 8.500 8.680 8.380 8.550 211,165 +0.06(+0.71%)
Oct 28, 2009 8.500 8.640 8.300 8.490 145,584 +0.00(+0.00%)
Oct 27, 2009 8.730 8.790 8.390 8.490 146,122 -0.24(-2.75%)
Oct 26, 2009 8.850 9.030 8.700 8.730 96,638 -0.08(-0.91%)
Oct 23, 2009 8.960 9.080 8.810 8.810 183,779 -0.17(-1.89%)
Oct 22, 2009 8.660 8.990 8.551 8.980 58,031 +0.28(+3.22%)
Oct 21, 2009 8.710 9.080 8.670 8.700 137,960 -0.01(-0.11%)
Oct 20, 2009 8.640 8.810 8.630 8.710 125,733 -0.09(-1.02%)
Oct 19, 2009 8.660 8.810 8.470 8.800 76,706 +0.20(+2.33%)
Oct 16, 2009 8.550 8.700 8.550 8.600 151,103 +0.01(+0.12%)
Oct 15, 2009 8.590 8.670 8.500 8.590 146,471 -0.11(-1.26%)
Oct 14, 2009 8.830 8.830 8.610 8.700 89,147 -0.11(-1.25%)
Oct 13, 2009 8.750 8.850 8.600 8.810 49,534 +0.02(+0.23%)
Oct 12, 2009 8.790 8.990 8.710 8.790 36,597 -0.13(-1.46%)
Oct 09, 2009 8.750 8.940 8.710 8.920 86,437 +0.16(+1.83%)
Oct 08, 2009 8.900 8.940 8.540 8.760 110,648 -0.05(-0.57%)
Oct 07, 2009 8.750 8.860 8.510 8.810 113,852 +0.06(+0.69%)
Oct 06, 2009 8.640 8.897 8.600 8.750 70,584 +0.14(+1.63%)
Oct 05, 2009 8.500 8.639 8.453 8.610 87,290 +0.13(+1.53%)
Oct 02, 2009 8.450 8.529 8.300 8.480 155,166 +0.03(+0.36%)
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.