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

Pitney Bowes (NY: PBI )

5.060 -0.020 (-0.39%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Mar 30, 2012 9.487 9.540 9.364 9.364 6,695,868 -0.10(-1.07%)
Mar 29, 2012 9.503 9.535 9.433 9.465 5,343,944 -0.09(-0.89%)
Mar 28, 2012 9.615 9.657 9.487 9.551 6,516,780 -0.06(-0.66%)
Mar 27, 2012 9.694 9.721 9.593 9.615 5,885,216 -0.09(-0.88%)
Mar 26, 2012 9.657 9.700 9.604 9.700 3,188,181 +0.12(+1.22%)
Mar 23, 2012 9.678 9.689 9.561 9.583 3,815,352 -0.07(-0.77%)
Mar 22, 2012 9.694 9.721 9.599 9.657 3,021,361 -0.05(-0.55%)
Mar 21, 2012 9.620 9.710 9.615 9.710 3,547,113 +0.09(+0.94%)
Mar 20, 2012 9.609 9.641 9.567 9.620 3,432,639 -0.05(-0.55%)
Mar 19, 2012 9.652 9.700 9.561 9.673 3,782,539 +0.01(+0.06%)
Mar 16, 2012 9.790 9.796 9.529 9.668 6,895,550 -0.12(-1.25%)
Mar 15, 2012 9.753 9.796 9.689 9.790 3,119,827 +0.02(+0.22%)
Mar 14, 2012 9.838 9.924 9.700 9.769 5,044,102 -0.11(-1.13%)
Mar 13, 2012 9.833 9.881 9.726 9.881 5,079,519 +0.09(+0.87%)
Mar 12, 2012 9.519 9.822 9.519 9.796 7,025,945 +0.28(+2.97%)
Mar 09, 2012 9.375 9.561 9.295 9.513 4,658,028 +0.15(+1.65%)
Mar 08, 2012 9.428 9.444 9.322 9.359 5,315,069 +0.02(+0.17%)
Mar 07, 2012 9.402 9.439 9.327 9.343 12,929,508 -0.04(-0.40%)
Mar 06, 2012 9.497 9.529 9.359 9.380 7,235,049 -0.18(-1.84%)
Mar 05, 2012 9.561 9.604 9.508 9.556 4,933,254 -0.04(-0.39%)
Mar 02, 2012 9.678 9.790 9.561 9.593 4,798,854 -0.11(-1.10%)
Mar 01, 2012 9.694 9.732 9.636 9.700 4,591,442 +0.04(+0.44%)
Feb 29, 2012 9.636 9.737 9.615 9.657 6,196,009 +0.04(+0.39%)
Feb 28, 2012 9.641 9.641 9.508 9.620 5,895,690 -0.01(-0.11%)
Feb 27, 2012 9.535 9.673 9.455 9.631 4,769,256 +0.04(+0.44%)
Feb 24, 2012 9.471 9.631 9.449 9.588 6,174,250 +0.11(+1.12%)
Feb 23, 2012 9.455 9.529 9.439 9.481 5,498,667 +0.01(+0.06%)
Feb 22, 2012 9.508 9.609 9.455 9.476 5,300,987 -0.10(-1.00%)
Feb 21, 2012 9.513 9.641 9.497 9.572 8,706,525 +0.09(+0.96%)
Feb 17, 2012 9.444 9.519 9.386 9.481 9,277,319 +0.05(+0.57%)
Feb 16, 2012 9.609 9.615 9.428 9.428 8,184,548 -0.20(-2.10%)
Feb 15, 2012 9.753 9.753 9.535 9.631 8,817,610 -0.03(-0.30%)
Feb 14, 2012 9.649 9.670 9.555 9.660 10,186,540 +0.02(+0.16%)
Feb 13, 2012 9.759 9.769 9.555 9.644 9,784,610 -0.01(-0.11%)
Feb 10, 2012 10.17 10.20 9.524 9.655 17,934,584 -0.54(-5.32%)
Feb 09, 2012 10.18 10.25 10.09 10.20 8,409,266 +0.02(+0.21%)
Feb 08, 2012 10.20 10.25 10.13 10.18 6,490,142 +0.01(+0.05%)
Feb 07, 2012 10.02 10.21 10.02 10.17 6,590,068 +0.14(+1.40%)
Feb 06, 2012 10.05 10.08 10.02 10.03 7,050,507 -0.04(-0.36%)
Feb 03, 2012 10.11 10.11 10.01 10.07 5,734,670 +0.09(+0.89%)
Feb 02, 2012 10.03 10.08 9.947 9.978 5,556,425 -0.02(-0.21%)
Feb 01, 2012 9.942 10.05 9.926 9.999 8,187,700 +0.10(+1.00%)
Jan 31, 2012 10.06 10.13 9.889 9.900 5,329,657 -0.13(-1.25%)
Jan 30, 2012 10.06 10.12 9.989 10.03 4,371,415 -0.09(-0.93%)
Jan 27, 2012 10.09 10.18 10.06 10.12 2,239,103 +0.00(+0.00%)
Jan 26, 2012 10.19 10.25 10.10 10.12 4,029,245 -0.01(-0.05%)
Jan 25, 2012 10.11 10.15 10.02 10.12 4,113,373 +0.02(+0.15%)
Jan 24, 2012 10.08 10.19 10.05 10.11 4,725,747 -0.02(-0.15%)
Jan 23, 2012 10.13 10.21 10.05 10.12 4,239,423 +0.01(+0.05%)
Jan 20, 2012 10.17 10.18 10.04 10.12 6,743,263 -0.05(-0.51%)
Jan 19, 2012 10.20 10.22 10.07 10.17 5,055,013 -0.02(-0.15%)
Jan 18, 2012 10.10 10.20 10.05 10.19 3,620,155 +0.10(+1.03%)
Jan 17, 2012 10.09 10.22 10.03 10.08 5,367,448 +0.05(+0.47%)
Jan 13, 2012 9.973 10.11 9.957 10.04 3,087,210 -0.03(-0.26%)
Jan 12, 2012 10.10 10.11 9.952 10.06 2,921,898 -0.03(-0.26%)
Jan 11, 2012 9.968 10.10 9.968 10.09 3,559,577 +0.08(+0.78%)
Jan 10, 2012 10.00 10.08 9.983 10.01 3,317,677 +0.08(+0.84%)
Jan 09, 2012 9.947 9.968 9.863 9.926 3,571,302 +0.02(+0.21%)
Jan 06, 2012 9.905 9.989 9.859 9.905 3,890,380 +0.00(+0.00%)
Jan 05, 2012 9.790 9.910 9.704 9.905 4,214,762 +0.09(+0.90%)
Jan 04, 2012 9.743 9.832 9.655 9.816 6,142,986 +0.14(+1.46%)
Dec 30, 2011 9.686 9.733 9.676 9.676 2,389,413 -0.01(-0.11%)
Dec 29, 2011 9.602 9.715 9.602 9.686 2,537,287 +0.08(+0.81%)
Dec 28, 2011 9.712 9.738 9.566 9.608 2,387,572 -0.08(-0.81%)
Dec 27, 2011 9.702 9.759 9.660 9.686 1,709,021 -0.04(-0.43%)
Dec 23, 2011 9.623 9.759 9.623 9.728 2,638,926 +0.18(+1.86%)
Dec 21, 2011 9.576 9.629 9.458 9.550 3,310,866 +0.02(+0.16%)
Dec 20, 2011 9.571 9.707 9.519 9.535 4,761,399 +0.13(+1.39%)
Dec 19, 2011 9.629 9.702 9.373 9.404 3,526,664 -0.17(-1.74%)
Dec 16, 2011 9.566 9.743 9.514 9.571 13,203,009 +0.06(+0.60%)
Dec 15, 2011 9.602 9.602 9.425 9.514 8,905,849 -0.01(-0.05%)
Dec 14, 2011 9.618 9.644 9.456 9.519 4,791,717 -0.10(-1.08%)
Dec 13, 2011 9.900 9.916 9.571 9.623 5,375,615 -0.22(-2.23%)
Dec 12, 2011 9.769 9.861 9.686 9.843 4,525,441 +0.02(+0.16%)
Dec 09, 2011 9.738 9.869 9.576 9.827 5,633,306 +0.11(+1.18%)
Dec 08, 2011 9.837 9.910 9.686 9.712 5,742,823 -0.19(-1.95%)
Dec 07, 2011 9.889 9.910 9.764 9.905 9,067,828 -0.01(-0.11%)
Dec 06, 2011 9.889 9.973 9.811 9.916 4,721,112 +0.02(+0.21%)
Dec 05, 2011 9.801 9.916 9.777 9.895 5,720,963 +0.22(+2.32%)
Dec 02, 2011 9.749 9.895 9.655 9.670 4,444,157 +0.04(+0.43%)
Dec 01, 2011 9.597 9.759 9.597 9.629 4,283,139 -0.09(-0.97%)
Nov 30, 2011 9.592 9.722 9.561 9.722 5,916,956 +0.39(+4.19%)
Nov 29, 2011 9.274 9.362 9.190 9.331 7,826,093 +0.10(+1.13%)
Nov 28, 2011 9.284 9.315 9.154 9.227 4,962,000 +0.17(+1.90%)
Nov 25, 2011 9.054 9.201 9.049 9.054 1,943,630 -0.01(-0.06%)
Nov 23, 2011 9.253 9.279 9.044 9.060 3,415,233 -0.26(-2.80%)
Nov 22, 2011 9.305 9.413 9.242 9.321 3,406,121 -0.03(-0.33%)
Nov 21, 2011 9.519 9.524 9.268 9.352 5,531,269 -0.29(-3.03%)
Nov 18, 2011 9.686 9.749 9.571 9.644 3,956,264 +0.01(+0.11%)
Nov 17, 2011 9.801 9.811 9.555 9.634 4,750,113 -0.15(-1.55%)
Nov 16, 2011 9.853 9.999 9.780 9.785 4,377,183 -0.16(-1.63%)
Nov 15, 2011 9.855 9.972 9.788 9.947 5,380,439 +0.06(+0.62%)
Nov 14, 2011 9.962 9.983 9.845 9.885 3,262,334 -0.07(-0.67%)
Nov 11, 2011 9.834 9.998 9.814 9.952 3,073,886 +0.22(+2.26%)
Nov 10, 2011 9.932 9.957 9.696 9.732 6,655,144 -0.10(-1.04%)
Nov 09, 2011 10.12 10.14 9.813 9.834 6,170,733 -0.47(-4.57%)
Nov 08, 2011 10.43 10.47 10.21 10.31 7,188,673 -0.06(-0.59%)
Nov 07, 2011 10.22 10.39 10.17 10.37 11,418,553 +0.15(+1.45%)
Nov 04, 2011 9.993 10.22 9.932 10.22 10,329,561 +0.11(+1.06%)
Nov 03, 2011 9.809 10.12 9.676 10.11 12,250,945 +0.38(+3.89%)
Nov 02, 2011 10.34 10.34 9.548 9.732 15,129,701 -0.36(-3.60%)
Nov 01, 2011 10.30 10.42 10.06 10.10 6,753,393 -0.34(-3.24%)
Oct 31, 2011 10.45 10.50 10.38 10.43 6,320,219 -0.16(-1.55%)
Oct 28, 2011 10.63 10.66 10.55 10.60 4,961,623 -0.03(-0.24%)
Oct 27, 2011 10.79 10.85 10.58 10.62 7,290,292 +0.09(+0.87%)
Oct 26, 2011 10.60 10.63 10.41 10.53 6,937,266 +0.09(+0.88%)
Oct 25, 2011 10.58 10.60 10.42 10.44 5,461,277 -0.13(-1.26%)
Oct 24, 2011 10.40 10.62 10.38 10.57 5,356,961 +0.21(+2.03%)
Oct 21, 2011 10.29 10.39 10.23 10.36 4,791,037 +0.20(+1.97%)
Oct 20, 2011 10.19 10.24 10.01 10.16 4,480,998 -0.07(-0.65%)
Oct 19, 2011 10.34 10.38 10.16 10.23 3,889,359 -0.11(-1.09%)
Oct 18, 2011 10.20 10.43 10.07 10.34 5,610,224 +0.14(+1.35%)
Oct 17, 2011 10.31 10.44 10.18 10.20 5,381,130 -0.17(-1.63%)
Oct 14, 2011 10.31 10.44 10.29 10.37 4,977,868 +0.15(+1.50%)
Oct 13, 2011 10.20 10.25 10.10 10.22 5,161,678 +0.01(+0.05%)
Oct 12, 2011 10.29 10.34 10.19 10.21 4,990,453 -0.01(-0.10%)
Oct 11, 2011 10.21 10.29 10.14 10.22 4,619,404 -0.06(-0.60%)
Oct 10, 2011 10.23 10.32 10.16 10.28 5,032,017 +0.27(+2.66%)
Oct 07, 2011 10.30 10.31 9.998 10.02 6,101,138 -0.20(-2.00%)
Oct 06, 2011 10.15 10.28 10.11 10.22 7,824,844 +0.16(+1.58%)
Oct 05, 2011 9.875 10.11 9.860 10.06 7,808,848 +0.19(+1.92%)
Oct 04, 2011 9.240 9.885 9.189 9.875 7,538,810 +0.53(+5.64%)
Oct 03, 2011 9.650 9.763 9.338 9.348 5,077,689 -0.28(-2.87%)
Sep 30, 2011 9.880 9.967 9.624 9.624 4,075,840 -0.33(-3.34%)
Sep 29, 2011 9.983 10.05 9.757 9.957 4,406,429 +0.15(+1.51%)
Sep 28, 2011 10.20 10.24 9.798 9.809 5,386,308 -0.34(-3.33%)
Sep 27, 2011 10.12 10.39 10.10 10.15 4,964,614 +0.19(+1.95%)
Sep 26, 2011 9.711 9.962 9.629 9.952 11,841,920 +0.33(+3.46%)
Sep 23, 2011 9.343 9.640 9.322 9.619 6,407,794 +0.29(+3.13%)
Sep 22, 2011 9.655 9.681 9.215 9.327 8,505,850 -0.56(-5.69%)
Sep 21, 2011 10.14 10.21 9.885 9.891 5,584,857 -0.27(-2.62%)
Sep 20, 2011 10.39 10.45 10.15 10.16 4,489,585 -0.12(-1.19%)
Sep 19, 2011 10.29 10.35 10.17 10.28 5,209,977 -0.23(-2.19%)
Sep 16, 2011 10.39 10.54 10.38 10.51 4,371,628 +0.14(+1.38%)
Sep 15, 2011 10.35 10.41 10.24 10.37 4,248,226 +0.13(+1.25%)
Sep 14, 2011 10.06 10.37 9.880 10.24 5,291,507 +0.22(+2.20%)
Sep 13, 2011 9.875 10.06 9.875 10.02 4,219,216 +0.18(+1.82%)
Sep 12, 2011 9.670 9.839 9.604 9.839 6,477,686 +0.08(+0.79%)
Sep 09, 2011 9.870 9.919 9.655 9.763 6,002,329 -0.22(-2.16%)
Sep 08, 2011 9.952 10.09 9.916 9.978 8,870,613 -0.06(-0.56%)
Sep 07, 2011 9.926 10.10 9.916 10.03 4,171,032 +0.25(+2.56%)
Sep 06, 2011 9.527 9.793 9.445 9.783 6,308,162 -0.03(-0.31%)
Sep 02, 2011 9.906 9.978 9.768 9.814 3,876,860 -0.31(-3.08%)
Sep 01, 2011 10.41 10.47 10.10 10.13 4,333,447 -0.27(-2.61%)
Aug 31, 2011 10.35 10.51 10.30 10.40 5,073,102 +0.14(+1.40%)
Aug 30, 2011 10.21 10.31 10.05 10.25 4,360,086 +0.01(+0.05%)
Aug 29, 2011 9.926 10.25 9.901 10.25 5,145,139 +0.49(+5.04%)
Aug 26, 2011 9.665 9.860 9.583 9.757 7,814,734 +0.03(+0.26%)
Aug 25, 2011 9.967 10.01 9.691 9.732 5,940,149 -0.21(-2.11%)
Aug 24, 2011 9.691 9.957 9.599 9.942 5,657,628 +0.27(+2.75%)
Aug 23, 2011 9.348 9.676 9.348 9.676 5,186,732 +0.37(+4.02%)
Aug 22, 2011 9.491 9.594 9.276 9.302 4,513,830 -0.01(-0.06%)
Aug 19, 2011 9.368 9.496 9.276 9.307 6,441,472 -0.10(-1.03%)
Aug 18, 2011 9.568 9.599 9.317 9.404 6,965,002 -0.39(-3.97%)
Aug 17, 2011 9.870 9.957 9.696 9.793 3,713,978 -0.04(-0.42%)
Aug 16, 2011 9.921 9.937 9.763 9.834 5,635,457 -0.15(-1.49%)
Aug 15, 2011 9.768 9.998 9.757 9.983 5,559,432 +0.26(+2.69%)
Aug 12, 2011 9.845 9.870 9.668 9.722 6,813,051 -0.04(-0.37%)
Aug 11, 2011 9.348 9.870 9.343 9.757 9,578,139 +0.47(+5.01%)
Aug 10, 2011 9.583 9.701 9.276 9.292 11,592,798 -0.44(-4.52%)
Aug 09, 2011 9.867 9.732 9.139 9.732 18,271,422 +0.47(+5.04%)
Aug 08, 2011 9.867 9.893 9.255 9.265 11,360,179 -0.79(-7.84%)
Aug 05, 2011 9.968 10.17 9.792 10.05 12,439,468 +0.19(+1.94%)
Aug 04, 2011 10.27 10.30 9.852 9.862 11,774,126 -0.49(-4.75%)
Aug 03, 2011 10.36 10.43 10.20 10.35 8,046,063 -0.01(-0.05%)
Aug 02, 2011 10.58 10.59 10.35 10.36 10,017,059 -0.27(-2.55%)
Aug 01, 2011 10.82 10.93 10.59 10.63 9,018,262 -0.19(-1.76%)
Jul 29, 2011 10.88 10.98 10.80 10.82 10,085,535 -0.15(-1.37%)
Jul 28, 2011 10.92 11.08 10.89 10.97 11,049,701 +0.04(+0.32%)
Jul 27, 2011 11.08 11.11 10.93 10.94 4,028,633 -0.18(-1.63%)
Jul 26, 2011 11.14 11.20 11.04 11.12 4,660,696 -0.06(-0.49%)
Jul 25, 2011 11.18 11.26 11.11 11.17 3,488,545 -0.08(-0.71%)
Jul 22, 2011 11.25 11.30 11.23 11.25 3,818,993 -0.03(-0.22%)
Jul 21, 2011 11.22 11.33 11.21 11.28 4,306,134 +0.09(+0.76%)
Jul 20, 2011 11.19 11.31 11.18 11.19 5,279,904 +0.04(+0.36%)
Jul 19, 2011 11.01 11.18 10.98 11.15 5,071,640 +0.17(+1.55%)
Jul 18, 2011 11.08 11.11 10.88 10.98 3,720,517 -0.13(-1.17%)
Jul 15, 2011 11.12 11.15 11.03 11.11 4,546,716 +0.02(+0.18%)
Jul 14, 2011 11.25 11.37 11.08 11.09 5,572,726 -0.13(-1.12%)
Jul 13, 2011 11.26 11.34 11.18 11.22 3,358,208 -0.01(-0.09%)
Jul 12, 2011 11.33 11.40 11.22 11.23 3,463,197 -0.10(-0.84%)
Jul 11, 2011 11.39 11.41 11.27 11.32 3,659,707 -0.18(-1.53%)
Jul 08, 2011 11.62 11.62 11.43 11.50 4,348,782 -0.23(-1.97%)
Jul 07, 2011 11.71 11.79 11.71 11.73 4,140,633 +0.08(+0.69%)
Jul 06, 2011 11.60 11.65 11.55 11.65 2,597,890 +0.03(+0.26%)
Jul 05, 2011 11.70 11.70 11.56 11.62 4,701,410 -0.12(-0.98%)
Jul 01, 2011 11.54 11.74 11.51 11.74 3,358,981 +0.19(+1.65%)
Jun 30, 2011 11.46 11.60 11.46 11.54 3,388,338 +0.10(+0.88%)
Jun 29, 2011 11.28 11.47 11.26 11.44 3,982,494 +0.21(+1.83%)
Jun 28, 2011 11.18 11.24 11.17 11.24 3,101,131 +0.08(+0.72%)
Jun 27, 2011 11.13 11.20 11.12 11.16 3,295,372 +0.05(+0.45%)
Jun 24, 2011 11.36 11.40 11.07 11.11 8,872,954 -0.27(-2.38%)
Jun 23, 2011 11.30 11.39 11.18 11.38 4,933,178 -0.01(-0.04%)
Jun 22, 2011 11.41 11.48 11.32 11.38 4,355,843 -0.06(-0.48%)
Jun 21, 2011 11.37 11.44 11.32 11.44 3,640,857 +0.12(+1.02%)
Jun 20, 2011 11.30 11.34 11.30 11.32 7,903,832 +0.04(+0.36%)
Jun 17, 2011 11.40 11.45 11.26 11.28 4,839,365 -0.04(-0.31%)
Jun 16, 2011 11.25 11.35 11.21 11.32 5,229,442 +0.08(+0.71%)
Jun 15, 2011 11.39 11.39 11.21 11.24 3,991,093 -0.22(-1.88%)
Jun 14, 2011 11.40 11.49 11.38 11.45 4,112,094 +0.17(+1.47%)
Jun 13, 2011 11.41 11.42 11.28 11.29 3,893,834 -0.07(-0.58%)
Jun 10, 2011 11.45 11.48 11.34 11.35 3,503,845 -0.12(-1.01%)
Jun 09, 2011 11.49 11.51 11.41 11.47 3,605,257 +0.00(+0.00%)
Jun 08, 2011 11.59 11.62 11.42 11.47 4,962,171 -0.15(-1.25%)
Jun 07, 2011 11.66 11.73 11.59 11.62 8,917,300 -0.02(-0.17%)
Jun 06, 2011 11.65 11.71 11.59 11.64 3,335,268 -0.04(-0.30%)
Jun 03, 2011 11.71 11.78 11.65 11.67 3,714,823 -0.43(-3.53%)
May 24, 2011 12.27 12.27 12.06 12.10 2,710,215 -0.12(-0.95%)
May 23, 2011 12.25 12.30 12.17 12.21 6,694,472 -0.16(-1.26%)
May 20, 2011 12.48 12.48 12.32 12.37 3,406,593 -0.11(-0.89%)
May 19, 2011 12.41 12.49 12.37 12.48 3,216,989 +0.11(+0.89%)
May 18, 2011 12.28 12.41 12.24 12.37 2,431,551 +0.11(+0.90%)
May 17, 2011 12.29 12.29 12.19 12.26 2,880,174 -0.07(-0.53%)
May 16, 2011 12.34 12.42 12.30 12.32 2,785,239 -0.02(-0.16%)
May 13, 2011 12.37 12.45 12.30 12.34 3,628,128 -0.09(-0.73%)
May 12, 2011 12.35 12.48 12.30 12.43 4,881,378 +0.07(+0.57%)
May 11, 2011 12.38 12.43 12.30 12.36 3,557,927 -0.01(-0.08%)
May 10, 2011 12.27 12.38 12.26 12.37 4,049,684 +0.13(+1.09%)
May 09, 2011 12.21 12.26 12.15 12.24 5,634,335 +0.05(+0.45%)
May 06, 2011 12.37 12.41 12.14 12.19 4,359,489 -0.04(-0.32%)
May 05, 2011 12.18 12.35 12.17 12.22 3,752,147 +0.01(+0.08%)
May 04, 2011 12.21 12.28 12.16 12.21 9,044,526 -0.01(-0.04%)
May 03, 2011 12.21 12.33 12.19 12.22 5,373,838 -0.02(-0.20%)
May 02, 2011 12.22 12.25 12.21 12.24 7,018,790 +0.09(+0.77%)
Apr 29, 2011 13.04 13.04 12.08 12.15 19,850,690 -0.80(-6.19%)
Apr 28, 2011 12.95 13.04 12.84 12.95 6,564,889 +0.01(+0.08%)
Apr 27, 2011 12.80 12.96 12.79 12.94 4,232,646 +0.14(+1.12%)
Apr 26, 2011 12.77 12.88 12.69 12.80 4,474,361 +0.11(+0.86%)
Apr 25, 2011 12.63 12.74 12.58 12.69 4,275,815 +0.00(+0.04%)
Apr 21, 2011 12.73 12.74 12.64 12.68 1,950,333 -0.00(-0.04%)
Apr 20, 2011 12.62 12.71 12.61 12.69 3,627,017 +0.22(+1.79%)
Apr 19, 2011 12.59 12.59 12.43 12.47 2,866,959 -0.08(-0.63%)
Apr 18, 2011 12.50 12.55 12.37 12.55 3,516,066 -0.07(-0.59%)
Apr 15, 2011 12.47 12.62 12.42 12.62 3,568,672 +0.19(+1.51%)
Apr 14, 2011 12.30 12.46 12.25 12.43 2,748,875 +0.09(+0.72%)
Apr 13, 2011 12.39 12.42 12.30 12.34 2,886,889 -0.02(-0.16%)
Apr 12, 2011 12.38 12.46 12.35 12.36 2,862,417 -0.09(-0.75%)
Apr 11, 2011 12.44 12.56 12.44 12.46 1,931,935 +0.01(+0.08%)
Apr 08, 2011 12.68 12.69 12.37 12.45 2,956,254 -0.19(-1.49%)
Apr 07, 2011 12.64 12.74 12.58 12.64 2,073,474 -0.04(-0.35%)
Apr 06, 2011 12.73 12.74 12.65 12.68 3,042,296 -0.01(-0.12%)
Apr 05, 2011 12.66 12.81 12.62 12.69 7,145,545 +0.01(+0.12%)
Apr 04, 2011 12.72 12.76 12.60 12.68 3,957,465 -0.00(-0.04%)
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.