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

Europe Financials Ishares MSCI ETF (NQ: EUFN )

22.99 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, May 6, 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 29, 2012 10.28 10.56 10.21 10.33 37,488 +0.52(+5.26%)
Jun 28, 2012 9.799 9.819 9.591 9.812 26,627 -0.15(-1.48%)
Jun 27, 2012 9.785 9.960 9.785 9.960 21,452 +0.21(+2.20%)
Jun 26, 2012 9.792 9.820 9.705 9.745 7,326 -0.04(-0.41%)
Jun 25, 2012 9.899 9.899 9.712 9.785 14,854 -0.25(-2.54%)
Jun 22, 2012 10.21 10.21 10.03 10.04 17,355 +0.05(+0.47%)
Jun 21, 2012 10.29 10.34 9.974 9.993 16,454 -0.48(-4.55%)
Jun 20, 2012 10.46 10.61 10.44 10.47 80,678 +0.16(+1.56%)
Jun 19, 2012 10.17 10.46 10.17 10.31 71,312 +0.24(+2.40%)
Jun 18, 2012 10.11 10.16 10.03 10.07 22,693 -0.23(-2.21%)
Jun 15, 2012 10.20 10.32 10.17 10.29 40,310 +0.29(+2.88%)
Jun 14, 2012 9.966 10.08 9.953 10.01 31,273 +0.10(+1.02%)
Jun 13, 2012 9.926 10.01 9.889 9.906 60,652 -0.03(-0.27%)
Jun 12, 2012 9.812 9.940 9.752 9.933 35,837 +0.17(+1.72%)
Jun 11, 2012 10.19 10.19 9.765 9.765 75,641 -0.20(-2.02%)
Jun 08, 2012 9.899 9.987 9.712 9.967 142,427 -0.07(-0.73%)
Jun 07, 2012 10.14 10.23 9.994 10.04 34,381 +0.09(+0.94%)
Jun 06, 2012 9.685 9.953 9.685 9.946 79,849 +0.49(+5.18%)
Jun 05, 2012 9.437 9.510 9.437 9.457 210,630 +0.00(+0.00%)
Jun 04, 2012 9.376 9.457 9.329 9.457 124,563 +0.19(+2.03%)
Jun 01, 2012 9.269 9.302 9.209 9.268 70,017 -0.16(-1.71%)
May 31, 2012 9.383 9.453 9.269 9.430 105,090 +0.01(+0.11%)
May 30, 2012 9.551 9.551 9.390 9.420 28,849 -0.24(-2.53%)
May 29, 2012 9.658 9.731 9.564 9.665 53,187 -0.01(-0.07%)
May 25, 2012 9.691 9.745 9.658 9.671 10,999 -0.05(-0.55%)
May 24, 2012 9.726 9.839 9.685 9.725 11,415 -0.09(-0.89%)
May 23, 2012 9.886 9.886 9.611 9.812 114,558 -0.09(-0.95%)
May 22, 2012 10.03 10.13 9.894 9.906 155,082 -0.01(-0.07%)
May 21, 2012 9.685 9.913 9.678 9.913 295,832 +0.32(+3.29%)
May 18, 2012 9.665 9.705 9.598 9.598 27,033 -0.09(-0.90%)
May 17, 2012 9.859 9.859 9.651 9.685 18,591 -0.20(-2.04%)
May 16, 2012 9.960 9.987 9.880 9.886 18,730 -0.05(-0.47%)
May 15, 2012 10.14 10.14 9.926 9.933 66,200 -0.26(-2.57%)
May 14, 2012 10.17 10.28 10.17 10.19 56,413 -0.28(-2.69%)
May 11, 2012 10.37 10.62 10.37 10.48 25,172 -0.16(-1.51%)
May 10, 2012 10.72 10.74 10.64 10.64 12,979 +0.18(+1.73%)
May 09, 2012 10.43 10.47 9.738 10.46 56,598 -0.22(-2.07%)
May 08, 2012 10.82 10.82 10.57 10.68 49,930 -0.25(-2.25%)
May 07, 2012 10.75 10.93 10.75 10.92 9,053 +0.11(+1.03%)
May 04, 2012 10.82 10.85 10.73 10.81 18,570 -0.04(-0.37%)
May 03, 2012 11.05 11.05 10.82 10.85 7,214 -0.16(-1.48%)
May 02, 2012 11.09 11.09 10.93 11.02 21,503 -0.25(-2.18%)
May 01, 2012 11.22 11.32 11.16 11.26 19,019 +0.16(+1.45%)
Apr 30, 2012 11.14 11.17 11.08 11.10 25,533 -0.19(-1.72%)
Apr 27, 2012 11.33 11.33 11.17 11.29 38,330 +0.19(+1.69%)
Apr 26, 2012 11.05 11.11 11.05 11.11 5,069 -0.03(-0.30%)
Apr 25, 2012 11.26 11.26 11.09 11.14 27,136 +0.23(+2.15%)
Apr 24, 2012 10.74 10.97 10.74 10.91 44,728 +0.16(+1.50%)
Apr 23, 2012 10.73 10.78 10.63 10.74 41,439 -0.29(-2.61%)
Apr 20, 2012 11.03 11.10 11.03 11.03 12,722 +0.13(+1.17%)
Apr 19, 2012 11.02 11.03 10.80 10.91 110,528 -0.17(-1.57%)
Apr 18, 2012 11.06 11.11 11.02 11.08 17,230 -0.14(-1.26%)
Apr 17, 2012 11.07 11.26 11.07 11.22 54,456 +0.35(+3.21%)
Apr 16, 2012 10.95 10.95 10.76 10.87 100,662 +0.00(+0.00%)
Apr 13, 2012 11.16 11.16 10.85 10.87 18,794 -0.45(-3.97%)
Apr 12, 2012 11.10 11.32 11.10 11.32 37,021 +0.31(+2.80%)
Apr 11, 2012 11.03 11.13 11.00 11.01 71,605 +0.28(+2.63%)
Apr 10, 2012 11.01 11.03 10.73 10.73 96,492 -0.38(-3.38%)
Apr 09, 2012 11.01 11.19 11.01 11.11 88,413 -0.10(-0.90%)
Apr 05, 2012 11.24 11.26 11.12 11.21 43,923 -0.15(-1.36%)
Apr 04, 2012 11.40 11.45 11.33 11.36 172,457 -0.27(-2.31%)
Apr 03, 2012 11.97 11.97 11.60 11.63 16,623 -0.39(-3.24%)
Apr 02, 2012 11.84 12.06 11.80 12.02 10,265 +0.09(+0.79%)
Mar 30, 2012 11.89 11.97 11.84 11.92 17,112 +0.12(+1.02%)
Mar 29, 2012 11.80 11.91 11.70 11.80 45,890 -0.25(-2.06%)
Mar 28, 2012 12.09 12.12 12.03 12.05 140,271 -0.21(-1.70%)
Mar 27, 2012 12.43 12.44 12.26 12.26 35,776 -0.11(-0.92%)
Mar 26, 2012 12.38 12.38 12.29 12.37 14,388 +0.17(+1.43%)
Mar 23, 2012 12.07 12.21 12.03 12.20 13,185 +0.09(+0.72%)
Mar 22, 2012 12.14 12.17 12.00 12.11 24,788 -0.21(-1.69%)
Mar 21, 2012 12.39 12.43 12.28 12.32 60,588 -0.23(-1.82%)
Mar 20, 2012 12.54 12.57 12.47 12.55 44,120 -0.17(-1.32%)
Mar 19, 2012 12.63 12.76 12.47 12.72 68,318 +0.07(+0.53%)
Mar 16, 2012 12.54 12.67 12.54 12.65 65,040 +0.24(+1.95%)
Mar 15, 2012 12.25 12.44 12.23 12.41 87,353 +0.12(+0.98%)
Mar 14, 2012 12.21 12.43 12.21 12.29 78,242 +0.17(+1.38%)
Mar 13, 2012 12.01 12.15 11.93 12.12 12,481 +0.34(+2.90%)
Mar 12, 2012 11.92 11.92 11.71 11.78 46,938 -0.07(-0.62%)
Mar 09, 2012 11.95 11.95 11.77 11.85 80,510 -0.13(-1.12%)
Mar 08, 2012 12.00 12.08 11.92 11.99 18,646 +0.34(+2.94%)
Mar 07, 2012 11.57 11.67 11.55 11.64 49,586 +0.20(+1.76%)
Mar 06, 2012 11.74 11.74 11.41 11.44 194,201 -0.65(-5.38%)
Mar 05, 2012 12.21 12.21 12.05 12.09 33,470 -0.15(-1.21%)
Mar 02, 2012 12.20 12.31 12.19 12.24 48,548 -0.09(-0.76%)
Mar 01, 2012 12.13 12.38 12.13 12.33 90,544 +0.26(+2.17%)
Feb 29, 2012 12.38 12.39 12.07 12.07 63,442 -0.11(-0.94%)
Feb 28, 2012 12.13 12.20 11.95 12.19 40,950 +0.13(+1.11%)
Feb 27, 2012 11.99 12.11 11.88 12.05 58,304 -0.15(-1.21%)
Feb 24, 2012 12.27 12.29 12.12 12.20 39,359 +0.17(+1.42%)
Feb 23, 2012 11.90 12.09 11.89 12.03 15,564 +0.08(+0.65%)
Feb 22, 2012 12.13 12.13 11.92 11.95 32,023 -0.21(-1.76%)
Feb 21, 2012 12.29 12.29 12.14 12.17 30,591 +0.05(+0.44%)
Feb 17, 2012 12.21 12.21 12.04 12.11 19,020 +0.16(+1.35%)
Feb 16, 2012 11.72 12.01 11.70 11.95 20,981 +0.14(+1.19%)
Feb 15, 2012 11.99 11.99 11.78 11.81 57,803 +0.01(+0.11%)
Feb 14, 2012 11.92 11.92 11.68 11.80 36,394 -0.19(-1.57%)
Feb 13, 2012 12.10 12.12 11.97 11.99 164,722 +0.15(+1.25%)
Feb 10, 2012 11.99 11.99 11.75 11.84 117,567 -0.42(-3.39%)
Feb 09, 2012 12.37 12.47 12.18 12.25 71,742 -0.05(-0.38%)
Feb 08, 2012 12.28 12.31 12.11 12.30 52,477 +0.20(+1.66%)
Feb 07, 2012 11.94 12.14 11.92 12.10 60,514 +0.15(+1.23%)
Feb 06, 2012 11.95 12.00 11.89 11.95 27,840 -0.09(-0.72%)
Feb 03, 2012 12.03 12.08 11.95 12.04 56,064 +0.23(+1.93%)
Feb 02, 2012 11.85 11.85 11.74 11.81 37,855 +0.11(+0.92%)
Feb 01, 2012 11.70 11.75 11.62 11.70 105,517 +0.38(+3.34%)
Jan 31, 2012 11.25 11.39 11.17 11.32 198,782 +0.08(+0.75%)
Jan 30, 2012 11.23 11.25 11.07 11.24 91,999 -0.38(-3.23%)
Jan 27, 2012 11.54 11.64 11.46 11.62 49,901 -0.01(-0.06%)
Jan 26, 2012 11.77 11.77 11.57 11.62 108,131 +0.11(+0.99%)
Jan 25, 2012 11.21 11.51 11.09 11.51 51,785 +0.21(+1.90%)
Jan 24, 2012 11.29 11.36 11.16 11.29 37,595 -0.09(-0.77%)
Jan 23, 2012 11.40 11.58 11.31 11.38 143,462 +0.08(+0.71%)
Jan 20, 2012 11.11 11.31 11.07 11.30 208,884 +0.17(+1.51%)
Jan 19, 2012 10.90 11.13 10.82 11.13 264,296 +0.64(+6.07%)
Jan 18, 2012 10.49 10.50 10.35 10.50 57,147 +0.23(+2.29%)
Jan 17, 2012 10.41 10.41 10.19 10.26 106,765 +0.17(+1.73%)
Jan 13, 2012 10.24 10.24 9.886 10.09 51,465 -0.13(-1.31%)
Jan 12, 2012 10.26 10.32 10.17 10.22 158,325 +0.10(+0.99%)
Jan 11, 2012 10.03 10.13 9.879 10.12 173,962 +0.17(+1.75%)
Jan 10, 2012 9.879 10.01 9.879 9.946 26,955 +0.30(+3.13%)
Jan 09, 2012 9.651 9.671 9.571 9.644 24,899 -0.05(-0.55%)
Jan 06, 2012 9.973 9.973 9.665 9.698 729,166 -0.17(-1.77%)
Jan 05, 2012 10.11 10.11 9.832 9.873 332,987 -0.46(-4.48%)
Jan 04, 2012 10.44 10.44 10.29 10.34 33,310 +0.17(+1.70%)
Dec 30, 2011 10.09 10.23 10.07 10.16 16,256 +0.10(+0.95%)
Dec 29, 2011 10.03 10.08 9.980 10.07 8,632 +0.10(+1.01%)
Dec 28, 2011 9.899 10.05 9.899 9.966 24,974 -0.24(-2.36%)
Dec 27, 2011 10.26 10.26 10.20 10.21 4,234 -0.02(-0.20%)
Dec 23, 2011 10.29 10.29 10.19 10.23 11,034 +0.17(+1.73%)
Dec 21, 2011 10.23 10.23 9.987 10.05 15,256 -0.01(-0.07%)
Dec 20, 2011 10.11 10.12 9.981 10.06 19,746 +0.44(+4.53%)
Dec 19, 2011 9.845 9.846 9.624 9.624 38,058 -0.13(-1.31%)
Dec 16, 2011 9.819 9.873 9.671 9.752 8,051 -0.04(-0.41%)
Dec 15, 2011 9.946 9.946 9.752 9.792 19,113 +0.11(+1.18%)
Dec 14, 2011 9.832 9.832 9.638 9.678 56,346 -0.25(-2.57%)
Dec 13, 2011 10.17 10.26 9.832 9.933 102,852 -0.24(-2.37%)
Dec 12, 2011 10.35 10.35 10.07 10.17 48,377 -0.56(-5.25%)
Dec 09, 2011 10.42 10.74 10.42 10.74 63,508 +0.42(+4.10%)
Dec 08, 2011 10.56 10.56 10.32 10.32 17,012 -0.49(-4.51%)
Dec 07, 2011 10.71 10.83 10.52 10.80 28,033 -0.02(-0.21%)
Dec 06, 2011 10.73 10.88 10.73 10.82 37,012 -0.01(-0.12%)
Dec 05, 2011 11.05 11.05 10.81 10.84 44,786 +0.21(+2.02%)
Dec 02, 2011 10.72 10.89 10.61 10.62 49,880 +0.20(+1.93%)
Dec 01, 2011 10.42 10.50 10.34 10.42 60,852 -0.10(-0.96%)
Nov 30, 2011 10.62 10.62 10.47 10.52 45,249 +0.56(+5.59%)
Nov 29, 2011 10.000 10.32 9.899 9.966 162,288 +0.00(+0.00%)
Nov 28, 2011 9.826 10.04 9.792 9.966 64,395 +0.70(+7.53%)
Nov 25, 2011 9.255 9.369 9.195 9.269 233,873 -0.05(-0.50%)
Nov 23, 2011 9.477 9.477 9.209 9.316 793,979 -0.22(-2.32%)
Nov 22, 2011 9.631 9.631 9.484 9.537 46,914 -0.19(-2.00%)
Nov 21, 2011 9.826 9.826 9.591 9.732 35,963 -0.30(-2.97%)
Nov 18, 2011 10.05 10.07 9.980 10.03 23,604 +0.12(+1.24%)
Nov 17, 2011 10.26 10.26 9.906 9.906 43,527 -0.30(-2.96%)
Nov 16, 2011 10.24 10.38 10.19 10.21 40,531 -0.19(-1.81%)
Nov 15, 2011 10.51 10.60 10.30 10.40 58,543 -0.29(-2.70%)
Nov 14, 2011 10.82 10.82 10.56 10.68 26,656 -0.18(-1.64%)
Nov 11, 2011 10.90 10.99 10.73 10.86 40,139 +0.33(+3.09%)
Nov 10, 2011 10.72 10.72 10.35 10.54 15,112 +0.19(+1.81%)
Nov 09, 2011 10.60 10.60 10.26 10.35 28,108 -0.92(-8.15%)
Nov 08, 2011 11.31 11.31 11.01 11.27 48,671 +0.15(+1.39%)
Nov 07, 2011 11.13 11.13 10.83 11.11 54,384 -0.09(-0.78%)
Nov 04, 2011 11.18 11.20 10.86 11.20 33,127 -0.11(-0.95%)
Nov 03, 2011 11.23 11.31 10.94 11.31 21,832 +0.41(+3.75%)
Nov 02, 2011 11.05 11.05 10.81 10.90 20,201 +0.08(+0.74%)
Nov 01, 2011 10.78 11.02 10.62 10.82 64,988 -0.72(-6.28%)
Oct 31, 2011 11.74 11.94 11.51 11.54 21,372 -0.71(-5.80%)
Oct 28, 2011 12.50 12.50 12.21 12.25 27,664 -0.25(-2.04%)
Oct 27, 2011 12.59 12.66 12.28 12.51 92,467 +1.16(+10.22%)
Oct 26, 2011 11.40 11.40 11.12 11.35 9,880 +0.08(+0.71%)
Oct 25, 2011 11.48 11.48 11.18 11.27 4,768 -0.17(-1.50%)
Oct 24, 2011 11.35 11.53 11.24 11.44 32,363 +0.22(+2.01%)
Oct 21, 2011 11.18 11.23 11.07 11.21 23,595 +0.41(+3.81%)
Oct 20, 2011 10.97 10.97 10.61 10.80 6,784 -0.19(-1.73%)
Oct 19, 2011 10.99 11.27 10.99 10.99 127,148 -0.14(-1.27%)
Oct 18, 2011 10.98 11.20 10.68 11.13 50,604 +0.26(+2.41%)
Oct 17, 2011 11.09 11.09 10.87 10.87 10,835 -0.42(-3.68%)
Oct 14, 2011 11.49 11.49 11.20 11.29 28,257 +0.06(+0.54%)
Oct 13, 2011 11.27 11.27 11.07 11.23 19,016 -0.19(-1.70%)
Oct 12, 2011 11.60 11.60 11.42 11.42 45,936 +0.32(+2.90%)
Oct 11, 2011 11.04 11.16 10.97 11.10 20,769 -0.11(-0.96%)
Oct 10, 2011 10.90 11.21 10.77 11.21 40,913 +0.60(+5.69%)
Oct 07, 2011 10.70 10.89 10.52 10.60 52,911 -0.13(-1.25%)
Oct 06, 2011 11.73 11.73 10.31 10.74 38,143 +0.48(+4.64%)
Oct 05, 2011 10.15 10.30 9.940 10.26 52,098 +0.40(+4.07%)
Oct 04, 2011 9.510 9.860 9.376 9.860 57,951 -0.07(-0.66%)
Oct 03, 2011 10.11 10.13 9.758 9.926 84,495 -0.32(-3.08%)
Sep 30, 2011 10.47 10.50 10.24 10.24 23,827 -0.43(-4.02%)
Sep 29, 2011 10.76 10.96 10.67 10.67 10,753 +0.27(+2.58%)
Sep 28, 2011 10.51 10.74 10.39 10.40 26,838 -0.18(-1.71%)
Sep 27, 2011 10.67 10.88 10.58 10.58 216,603 +0.39(+3.82%)
Sep 26, 2011 10.09 10.23 9.734 10.19 19,245 +0.49(+5.04%)
Sep 23, 2011 9.477 9.712 9.457 9.705 31,399 +0.26(+2.77%)
Sep 22, 2011 9.638 9.638 9.249 9.443 94,215 -0.44(-4.48%)
Sep 21, 2011 10.34 10.34 9.879 9.886 20,529 -0.30(-2.96%)
Sep 20, 2011 10.12 10.39 10.12 10.19 95,039 -0.11(-1.11%)
Sep 19, 2011 10.23 10.37 10.07 10.30 150,708 -0.38(-3.52%)
Sep 16, 2011 10.74 10.87 10.56 10.68 55,368 +0.05(+0.44%)
Sep 15, 2011 10.74 10.74 10.52 10.63 146,779 +0.35(+3.36%)
Sep 14, 2011 10.19 10.35 9.933 10.28 29,550 +0.20(+1.96%)
Sep 13, 2011 9.960 10.11 9.859 10.09 44,148 +0.26(+2.66%)
Sep 12, 2011 9.832 9.938 9.564 9.826 83,517 -0.30(-2.92%)
Sep 09, 2011 10.23 10.33 10.000 10.12 64,960 -0.59(-5.51%)
Sep 08, 2011 10.85 10.90 10.70 10.71 14,419 -0.17(-1.60%)
Sep 07, 2011 10.76 10.90 10.58 10.89 84,547 +0.36(+3.38%)
Sep 06, 2011 10.51 10.56 10.26 10.53 46,887 -0.78(-6.88%)
Sep 02, 2011 11.40 11.44 11.23 11.31 18,604 -0.35(-2.99%)
Sep 01, 2011 11.79 11.79 11.66 11.66 3,696 -0.21(-1.75%)
Aug 31, 2011 11.71 11.94 11.70 11.86 26,183 +0.33(+2.85%)
Aug 30, 2011 11.54 11.70 11.50 11.54 24,157 -0.11(-0.92%)
Aug 29, 2011 11.59 11.64 11.44 11.64 24,525 +0.42(+3.77%)
Aug 26, 2011 11.15 11.22 11.05 11.22 12,481 -0.03(-0.24%)
Aug 25, 2011 11.70 11.71 11.15 11.25 25,973 -0.21(-1.80%)
Aug 24, 2011 11.37 11.51 11.30 11.45 10,578 +0.06(+0.51%)
Aug 23, 2011 11.05 11.39 11.05 11.39 41,757 +0.33(+2.97%)
Aug 22, 2011 11.29 11.33 11.07 11.07 13,690 +0.05(+0.49%)
Aug 19, 2011 11.07 11.39 11.01 11.01 17,043 -0.17(-1.56%)
Aug 18, 2011 11.55 11.55 11.04 11.19 289,042 -0.97(-7.95%)
Aug 17, 2011 12.13 12.29 12.01 12.15 42,106 +0.03(+0.27%)
Aug 16, 2011 12.10 12.21 11.96 12.12 78,840 -0.29(-2.32%)
Aug 15, 2011 12.07 12.42 12.07 12.41 122,847 +0.52(+4.40%)
Aug 12, 2011 12.19 12.19 11.82 11.88 32,511 +0.15(+1.32%)
Aug 11, 2011 10.93 11.79 10.86 11.73 66,569 +0.67(+6.06%)
Aug 10, 2011 11.64 11.64 11.00 11.06 135,258 -0.95(-7.93%)
Aug 09, 2011 11.89 12.07 11.54 12.01 37,391 +0.69(+6.09%)
Aug 08, 2011 11.79 12.04 11.27 11.32 84,133 -1.15(-9.24%)
Aug 05, 2011 12.33 12.62 11.97 12.47 35,499 +0.39(+3.19%)
Aug 04, 2011 12.76 12.76 12.07 12.09 44,035 -0.99(-7.57%)
Aug 03, 2011 13.04 13.09 12.93 13.08 17,361 +0.00(+0.00%)
Aug 02, 2011 13.41 13.43 13.08 13.08 17,420 -0.44(-3.27%)
Aug 01, 2011 13.66 13.66 13.50 13.52 3,131 -0.19(-1.42%)
Jul 29, 2011 13.76 13.94 13.72 13.72 23,589 -0.15(-1.11%)
Jul 28, 2011 13.90 14.02 13.84 13.87 10,246 +0.13(+0.93%)
Jul 27, 2011 14.15 14.15 13.74 13.74 23,490 -0.62(-4.30%)
Jul 26, 2011 14.16 14.36 14.16 14.36 3,538 +0.14(+0.97%)
Jul 25, 2011 14.33 14.33 14.16 14.22 29,049 -0.37(-2.51%)
Jul 22, 2011 14.59 14.64 14.51 14.59 7,924 -0.03(-0.23%)
Jul 21, 2011 14.40 14.73 14.39 14.62 39,009 +0.74(+5.31%)
Jul 20, 2011 13.78 13.92 13.78 13.88 4,140 +0.42(+3.14%)
Jul 19, 2011 13.41 13.48 13.41 13.46 7,529 +0.22(+1.67%)
Jul 18, 2011 13.47 13.47 13.15 13.24 24,000 -0.51(-3.71%)
Jul 15, 2011 13.78 13.78 13.61 13.75 10,180 +0.02(+0.15%)
Jul 14, 2011 13.90 13.90 13.73 13.73 6,781 -0.17(-1.21%)
Jul 13, 2011 13.82 14.05 13.72 13.90 114,032 +0.21(+1.57%)
Jul 12, 2011 13.65 13.82 13.64 13.68 73,050 -0.05(-0.35%)
Jul 11, 2011 13.94 13.94 13.62 13.73 61,375 -0.66(-4.60%)
Jul 08, 2011 14.54 14.54 14.33 14.39 5,597 -0.44(-2.98%)
Jul 07, 2011 14.75 14.88 14.71 14.84 26,361 +0.13(+0.91%)
Jul 06, 2011 14.85 14.85 14.55 14.70 153,791 -0.46(-3.01%)
Jul 05, 2011 15.34 15.34 15.13 15.16 7,814 -0.22(-1.43%)
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.