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

Capital One Financial (NY: COF )

142.56 +0.67 (+0.47%)
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 31, 2009 9.349 10.03 8.982 9.747 21,933,984 +0.71(+7.84%)
Mar 30, 2009 10.90 10.90 8.871 9.038 25,412,004 -2.76(-23.36%)
Mar 26, 2009 11.75 12.07 10.93 11.79 22,744,010 +0.28(+2.42%)
Mar 25, 2009 11.10 11.63 10.52 11.51 24,166,350 +0.92(+8.64%)
Mar 24, 2009 10.40 11.51 10.12 10.60 20,933,374 -0.25(-2.28%)
Mar 23, 2009 10.01 10.85 9.962 10.85 25,431,736 +1.82(+20.11%)
Mar 20, 2009 9.755 9.834 8.624 9.030 24,831,054 -1.68(-15.69%)
Mar 19, 2009 11.35 11.92 9.723 10.71 22,489,444 -0.62(-5.48%)
Mar 18, 2009 10.19 11.48 9.564 11.33 34,429,172 +0.68(+6.43%)
Mar 17, 2009 9.938 10.65 9.612 10.65 17,216,152 +0.64(+6.36%)
Mar 16, 2009 10.52 11.16 9.970 10.01 33,749,232 +0.01(+0.08%)
Mar 13, 2009 10.68 10.69 9.158 10.00 0 -0.60(-5.64%)
Mar 12, 2009 8.576 10.93 8.337 10.60 33,888,032 +1.98(+23.01%)
Mar 11, 2009 7.963 8.847 7.485 8.616 29,775,774 +0.61(+7.66%)
Mar 10, 2009 7.947 8.122 7.127 8.003 31,515,392 +1.05(+15.12%)
Mar 09, 2009 6.331 7.700 6.211 6.952 25,924,390 +0.33(+5.05%)
Mar 06, 2009 7.358 7.438 6.355 6.617 0 -0.54(-7.56%)
Mar 05, 2009 7.804 8.314 6.912 7.159 22,466,452 -1.16(-13.97%)
Mar 04, 2009 8.592 9.556 7.262 8.321 22,234,840 +0.32(+3.98%)
Mar 02, 2009 9.158 9.500 8.003 8.003 28,276,286 -1.59(-16.60%)
Feb 27, 2009 9.604 10.55 9.484 9.596 0 -0.74(-7.17%)
Feb 26, 2009 10.64 12.02 9.962 10.34 45,599,788 +0.57(+5.79%)
Feb 25, 2009 8.831 10.34 8.011 9.771 51,479,232 +0.76(+8.49%)
Feb 24, 2009 6.928 9.217 6.912 9.006 34,003,460 +1.74(+23.88%)
Feb 23, 2009 8.321 8.401 7.231 7.270 21,058,080 -0.70(-8.79%)
Feb 20, 2009 6.992 8.242 6.769 7.971 0 +0.77(+10.73%)
Feb 19, 2009 8.935 9.182 7.103 7.199 32,129,846 -1.52(-17.44%)
Feb 18, 2009 8.337 8.831 7.621 8.720 30,388,106 +0.65(+8.09%)
Feb 17, 2009 9.197 9.412 7.716 8.067 33,966,484 -1.58(-16.35%)
Feb 13, 2009 9.739 10.07 9.197 9.643 0 -0.14(-1.38%)
Feb 12, 2009 10.17 10.55 9.118 9.779 25,129,484 -0.98(-9.10%)
Feb 11, 2009 10.43 10.83 10.22 10.76 13,471,727 +0.53(+5.14%)
Feb 10, 2009 11.75 11.91 10.06 10.23 25,177,696 -1.67(-14.05%)
Feb 09, 2009 11.54 12.48 11.24 11.90 15,203,861 +0.36(+3.10%)
Feb 06, 2009 11.35 12.31 11.26 11.55 0 +0.23(+2.04%)
Feb 05, 2009 11.44 12.03 10.96 11.32 22,448,120 -0.25(-2.20%)
Feb 04, 2009 12.33 12.57 11.42 11.57 17,568,330 -0.37(-3.07%)
Feb 03, 2009 13.43 13.62 11.80 11.94 32,662,040 -1.47(-10.93%)
Feb 02, 2009 12.48 13.54 12.10 13.40 21,243,158 +0.79(+6.25%)
Jan 30, 2009 13.73 13.86 12.35 12.61 0 -0.82(-6.11%)
Jan 29, 2009 15.47 15.77 13.35 13.43 19,823,046 -2.73(-16.90%)
Jan 28, 2009 15.35 16.56 14.76 16.17 23,645,226 +1.91(+13.41%)
Jan 27, 2009 14.99 15.11 13.77 14.25 16,621,853 -0.53(-3.61%)
Jan 26, 2009 15.27 15.85 14.53 14.79 15,217,720 -0.60(-3.88%)
Jan 23, 2009 14.95 15.81 13.47 15.38 37,731,592 -2.09(-11.94%)
Jan 22, 2009 17.42 18.51 16.71 17.47 16,403,188 -0.81(-4.44%)
Jan 21, 2009 19.12 19.45 16.05 18.28 36,351,620 +0.03(+0.17%)
Jan 20, 2009 18.33 19.72 18.02 18.25 24,273,902 -0.94(-4.90%)
Jan 16, 2009 20.90 21.33 19.02 19.19 0 -1.09(-5.38%)
Jan 15, 2009 20.37 21.24 19.43 20.28 17,676,416 -0.09(-0.43%)
Jan 14, 2009 21.44 21.66 20.15 20.37 13,552,171 -1.88(-8.45%)
Jan 13, 2009 21.37 22.73 21.17 22.25 9,030,371 +0.64(+2.95%)
Jan 12, 2009 23.21 23.43 21.39 21.61 8,909,436 -1.74(-7.47%)
Jan 09, 2009 24.71 24.71 23.20 23.36 6,884,407 -1.27(-5.17%)
Jan 08, 2009 24.74 25.47 24.25 24.63 6,768,452 -0.60(-2.37%)
Jan 07, 2009 26.29 26.67 25.07 25.23 5,692,239 -1.96(-7.21%)
Jan 06, 2009 27.07 27.61 25.86 27.19 7,514,357 +0.88(+3.33%)
Jan 05, 2009 25.79 26.88 25.49 26.31 8,337,431 -0.21(-0.81%)
Jan 02, 2009 25.32 26.71 25.04 26.53 0 +1.13(+4.45%)
Jan 01, 2009 24.51 25.75 24.48 25.39 0 +0.00(+0.00%)
Dec 31, 2008 24.51 25.75 24.48 25.39 5,473,693 +0.82(+3.34%)
Dec 30, 2008 23.71 24.68 23.20 24.57 3,813,475 +1.23(+5.29%)
Dec 29, 2008 23.34 23.71 23.00 23.34 3,510,602 -0.14(-0.58%)
Dec 26, 2008 23.86 23.88 23.09 23.48 0 +0.06(+0.27%)
Dec 24, 2008 23.40 23.52 22.89 23.41 1,347,412 +0.32(+1.38%)
Dec 23, 2008 24.28 24.28 22.89 23.09 4,295,872 -0.75(-3.14%)
Dec 22, 2008 24.63 24.95 23.63 23.84 8,284,503 -0.82(-3.33%)
Dec 19, 2008 23.98 25.00 22.94 24.66 12,664,107 +0.96(+4.07%)
Dec 18, 2008 23.67 24.22 23.24 23.70 9,071,669 +0.23(+0.98%)
Dec 17, 2008 22.97 23.79 22.38 23.47 9,488,914 +0.01(+0.03%)
Dec 16, 2008 21.33 23.60 20.88 23.46 10,863,619 +2.67(+12.83%)
Dec 15, 2008 22.15 22.46 20.53 20.79 12,103,566 -1.60(-7.15%)
Dec 12, 2008 20.97 22.92 20.90 22.39 0 +0.21(+0.97%)
Dec 11, 2008 24.94 25.31 22.03 22.18 14,382,277 -3.37(-13.19%)
Dec 10, 2008 26.28 26.56 24.67 25.55 7,553,847 -0.64(-2.43%)
Dec 09, 2008 26.66 27.68 25.97 26.18 8,410,252 -1.15(-4.22%)
Dec 08, 2008 27.07 27.47 25.56 27.34 8,694,241 +1.28(+4.92%)
Dec 05, 2008 23.59 26.11 23.24 26.06 0 +1.38(+5.58%)
Dec 04, 2008 24.49 26.29 24.10 24.68 8,629,808 -0.48(-1.90%)
Dec 03, 2008 23.29 25.24 22.35 25.16 10,904,154 +1.83(+7.85%)
Dec 02, 2008 21.66 23.45 20.70 23.32 14,379,484 +1.72(+7.96%)
Dec 01, 2008 26.25 26.38 21.18 21.60 12,513,423 -5.80(-21.16%)
Nov 28, 2008 26.68 28.91 26.68 27.40 4,411,743 -0.17(-0.61%)
Nov 26, 2008 26.01 27.75 25.38 27.57 9,794,960 +0.73(+2.73%)
Nov 25, 2008 26.73 28.07 26.28 26.84 20,377,024 +1.55(+6.14%)
Nov 24, 2008 22.06 25.87 20.89 25.28 15,077,935 +3.92(+18.34%)
Nov 21, 2008 20.98 21.66 18.54 21.37 17,501,994 +1.31(+6.51%)
Nov 20, 2008 20.43 23.05 19.79 20.06 17,295,638 -1.04(-4.94%)
Nov 19, 2008 22.84 23.09 20.86 21.10 14,258,888 -2.19(-9.40%)
Nov 18, 2008 23.95 24.70 21.40 23.29 14,638,496 -0.49(-2.08%)
Nov 17, 2008 23.91 24.90 23.31 23.79 11,127,725 -1.05(-4.23%)
Nov 14, 2008 25.91 27.86 24.77 24.84 0 -1.89(-7.06%)
Nov 13, 2008 24.05 27.59 23.08 26.72 23,895,078 +2.80(+11.72%)
Nov 12, 2008 24.25 25.48 23.51 23.92 12,074,089 -1.60(-6.27%)
Nov 11, 2008 25.46 26.75 24.16 25.52 10,692,160 -0.41(-1.57%)
Nov 10, 2008 28.44 28.44 25.36 25.93 8,506,612 -1.59(-5.79%)
Nov 07, 2008 28.18 28.60 26.68 27.52 0 -0.19(-0.69%)
Nov 06, 2008 29.82 30.66 27.23 27.71 15,245,011 -2.73(-8.97%)
Nov 05, 2008 33.09 33.96 30.26 30.44 9,981,182 -3.66(-10.72%)
Nov 04, 2008 31.86 34.23 31.86 34.10 8,335,180 +2.55(+8.08%)
Nov 03, 2008 31.22 31.73 30.71 31.55 5,560,835 +0.40(+1.28%)
Oct 31, 2008 29.52 31.97 29.50 31.15 10,213,224 +0.80(+2.62%)
Oct 30, 2008 31.06 31.57 29.94 30.36 8,443,116 +0.21(+0.71%)
Oct 29, 2008 31.06 32.23 29.48 30.14 12,696,949 -1.63(-5.14%)
Oct 28, 2008 27.91 31.88 27.38 31.77 14,706,744 +4.38(+15.99%)
Oct 27, 2008 28.48 30.08 27.31 27.39 10,592,740 -0.72(-2.55%)
Oct 24, 2008 25.52 29.50 24.81 28.11 0 -0.33(-1.15%)
Oct 23, 2008 28.61 29.60 26.24 28.44 12,593,048 -0.55(-1.90%)
Oct 22, 2008 29.56 31.01 27.87 28.99 8,997,969 -1.97(-6.38%)
Oct 21, 2008 31.65 32.55 30.40 30.96 8,815,831 -1.11(-3.48%)
Oct 20, 2008 32.25 32.27 29.75 32.08 8,590,543 +0.29(+0.90%)
Oct 17, 2008 31.02 33.70 28.21 31.79 0 +0.97(+3.15%)
Oct 16, 2008 29.96 31.67 27.71 30.82 15,892,436 +0.75(+2.49%)
Oct 15, 2008 33.92 30.07 29.54 30.07 15,349,818 -5.34(-15.09%)
Oct 14, 2008 34.62 36.86 33.42 35.41 21,439,342 +3.77(+11.90%)
Oct 13, 2008 30.79 31.65 28.57 31.65 10,284,250 +3.34(+11.82%)
Oct 10, 2008 25.24 30.14 25.07 28.30 0 +1.70(+6.38%)
Oct 09, 2008 29.78 30.52 24.59 26.60 16,316,675 -1.90(-6.65%)
Oct 08, 2008 28.71 32.31 28.50 28.50 6,905,031 -1.41(-4.71%)
Oct 07, 2008 34.11 34.11 29.91 29.91 8,732,946 -3.29(-9.91%)
Oct 06, 2008 34.24 35.75 31.85 33.20 11,080,365 -2.56(-7.15%)
Oct 03, 2008 37.95 39.42 35.04 35.75 0 -1.50(-4.02%)
Oct 02, 2008 40.93 41.12 36.56 37.25 6,783,359 -3.69(-9.02%)
Oct 01, 2008 39.23 41.20 38.75 40.95 7,406,676 +0.33(+0.82%)
Sep 30, 2008 37.82 42.20 36.55 40.61 8,515,211 +5.57(+15.91%)
Sep 29, 2008 42.58 42.58 35.04 35.04 9,591,892 -8.40(-19.34%)
Sep 26, 2008 38.42 43.80 37.90 43.44 0 +3.78(+9.54%)
Sep 25, 2008 39.02 41.42 38.30 39.66 25,715,684 -2.14(-5.12%)
Sep 24, 2008 42.90 43.00 40.61 41.80 10,014,289 -0.98(-2.29%)
Sep 23, 2008 42.21 43.81 41.44 42.78 9,945,166 -0.58(-1.34%)
Sep 22, 2008 45.88 50.57 42.83 43.36 20,349,270 -1.27(-2.85%)
Sep 19, 2008 48.42 48.94 43.53 44.63 0 +1.63(+3.80%)
Sep 18, 2008 37.40 44.20 35.89 43.00 49,338,360 +6.10(+16.53%)
Sep 17, 2008 37.90 38.37 35.08 36.90 28,663,738 -2.15(-5.51%)
Sep 16, 2008 34.58 39.09 33.82 39.05 34,841,856 +3.46(+9.71%)
Sep 15, 2008 35.27 37.47 35.24 35.60 27,273,820 -0.99(-2.70%)
Sep 12, 2008 36.15 37.38 35.53 36.58 0 -0.32(-0.86%)
Sep 11, 2008 35.00 37.50 34.81 36.90 21,668,170 +0.61(+1.67%)
Sep 10, 2008 36.65 37.41 35.99 36.30 17,977,392 +0.06(+0.18%)
Sep 09, 2008 38.22 39.08 36.12 36.23 27,840,460 -2.57(-6.63%)
Sep 08, 2008 38.10 38.80 36.08 38.80 26,681,066 +3.20(+8.99%)
Sep 05, 2008 33.52 35.75 33.46 35.60 0 +1.10(+3.18%)
Sep 04, 2008 35.36 35.87 34.41 34.50 15,646,346 -1.86(-5.10%)
Sep 03, 2008 35.79 36.54 35.37 36.36 11,080,954 +0.59(+1.65%)
Sep 02, 2008 36.21 36.52 34.88 35.77 9,935,957 +0.62(+1.77%)
Aug 29, 2008 34.84 35.81 34.58 35.15 0 +0.00(+0.00%)
Aug 28, 2008 34.26 35.32 33.86 35.15 9,721,239 +1.23(+3.64%)
Aug 27, 2008 33.26 34.03 32.74 33.92 5,045,276 +0.61(+1.82%)
Aug 26, 2008 33.07 33.56 32.47 33.31 8,639,552 +0.13(+0.38%)
Aug 25, 2008 33.14 33.77 32.92 33.18 7,382,298 -0.54(-1.61%)
Aug 22, 2008 33.99 34.08 32.44 33.72 0 +0.90(+2.74%)
Aug 21, 2008 31.85 33.03 31.65 32.82 8,210,807 -0.06(-0.17%)
Aug 20, 2008 32.29 32.99 31.22 32.88 9,822,792 +0.75(+2.33%)
Aug 19, 2008 32.64 32.70 31.50 32.13 10,424,993 -1.15(-3.45%)
Aug 18, 2008 34.74 35.01 33.09 33.28 10,051,919 -1.72(-4.91%)
Aug 15, 2008 33.51 35.03 33.51 35.00 0 +1.73(+5.19%)
Aug 14, 2008 32.08 33.70 31.94 33.27 9,084,333 +0.79(+2.43%)
Aug 13, 2008 33.81 33.84 32.25 32.48 13,406,446 -1.89(-5.49%)
Aug 12, 2008 36.14 36.59 34.02 34.37 14,003,975 -2.26(-6.17%)
Aug 11, 2008 34.35 37.49 34.13 36.63 17,095,540 +2.08(+6.02%)
Aug 08, 2008 32.97 35.05 32.31 34.55 21,182,700 +1.11(+3.31%)
Aug 07, 2008 34.54 35.97 32.70 33.45 23,471,742 -2.40(-6.69%)
Aug 06, 2008 35.12 36.57 34.27 35.84 16,745,350 -0.18(-0.49%)
Aug 05, 2008 32.58 36.36 32.49 36.02 17,433,542 +3.73(+11.54%)
Aug 04, 2008 32.80 33.15 31.38 32.29 9,083,562 -0.76(-2.31%)
Aug 01, 2008 33.67 33.79 32.17 33.05 11,266,855 -0.28(-0.84%)
Jul 31, 2008 32.55 34.27 32.20 33.33 12,364,437 -0.37(-1.11%)
Jul 30, 2008 33.62 35.29 32.30 33.71 22,464,434 +1.07(+3.27%)
Jul 29, 2008 32.64 32.66 29.38 32.64 12,815,436 +3.11(+10.54%)
Jul 28, 2008 31.06 31.84 29.39 29.53 10,481,158 -1.74(-5.58%)
Jul 25, 2008 31.96 32.24 30.26 31.27 14,995,153 -0.32(-1.01%)
Jul 24, 2008 34.59 34.84 31.22 31.59 17,480,764 -2.85(-8.28%)
Jul 23, 2008 33.45 36.77 32.40 34.44 21,733,566 +0.84(+2.49%)
Jul 22, 2008 31.60 33.69 30.42 33.60 27,244,204 +0.10(+0.29%)
Jul 21, 2008 33.97 35.56 33.25 33.51 18,072,390 -0.63(-1.84%)
Jul 18, 2008 33.48 34.20 32.31 34.14 21,601,058 +0.06(+0.16%)
Jul 17, 2008 30.90 35.23 30.90 34.08 43,192,720 +4.40(+14.81%)
Jul 16, 2008 27.49 29.93 26.52 29.69 23,654,156 +2.81(+10.46%)
Jul 15, 2008 27.58 28.56 24.54 26.88 38,764,316 -1.55(-5.46%)
Jul 14, 2008 31.40 31.45 28.29 28.43 18,612,274 -2.28(-7.42%)
Jul 11, 2008 31.28 32.57 29.95 30.71 18,810,812 -1.43(-4.44%)
Jul 10, 2008 31.14 32.79 30.68 32.13 15,312,013 +0.76(+2.41%)
Jul 09, 2008 32.94 33.36 31.31 31.37 15,182,553 -1.32(-4.04%)
Jul 08, 2008 29.38 32.86 29.09 32.70 19,886,120 +2.97(+9.99%)
Jul 07, 2008 31.14 31.69 28.72 29.73 16,194,098 -0.88(-2.89%)
Jul 04, 2008 31.30 31.76 30.27 30.61 5,745,142 +0.00(+0.00%)
Jul 03, 2008 31.30 31.76 30.27 30.61 5,745,142 -0.36(-1.16%)
Jul 02, 2008 32.00 32.78 30.90 30.97 12,659,472 -1.00(-3.11%)
Jul 01, 2008 30.02 32.14 29.84 31.96 20,268,308 +1.70(+5.60%)
Jun 30, 2008 31.66 31.77 30.19 30.27 13,690,080 -0.24(-0.78%)
Jun 27, 2008 30.68 31.06 29.71 30.51 15,215,909 -0.27(-0.88%)
Jun 26, 2008 31.46 31.58 30.66 30.78 18,359,248 -1.97(-6.03%)
Jun 25, 2008 32.76 34.64 32.02 32.75 16,210,148 +0.12(+0.37%)
Jun 24, 2008 31.30 33.37 31.09 32.63 12,359,548 +1.16(+3.69%)
Jun 23, 2008 32.65 32.93 31.02 31.47 14,736,752 -1.10(-3.37%)
Jun 20, 2008 32.67 33.68 32.30 32.57 14,209,668 -0.78(-2.34%)
Jun 19, 2008 33.64 34.00 32.25 33.35 14,023,481 -0.38(-1.13%)
Jun 18, 2008 34.30 34.42 32.57 33.73 20,520,968 -1.20(-3.44%)
Jun 17, 2008 36.77 36.89 34.93 34.93 11,803,473 -1.41(-3.88%)
Jun 16, 2008 35.29 37.16 34.83 36.34 11,666,062 +0.81(+2.29%)
Jun 13, 2008 35.33 35.75 34.14 35.53 10,027,045 +0.84(+2.43%)
Jun 12, 2008 34.20 35.86 34.15 34.69 9,634,973 +0.83(+2.45%)
Jun 11, 2008 35.30 35.35 33.72 33.86 10,510,733 -1.24(-3.54%)
Jun 10, 2008 35.62 35.91 34.65 35.10 11,529,723 -0.29(-0.81%)
Jun 09, 2008 36.78 37.98 34.97 35.39 15,888,980 -1.36(-3.71%)
Jun 06, 2008 38.46 38.46 36.57 36.75 13,978,457 -2.76(-6.99%)
Jun 05, 2008 37.86 39.74 37.61 39.51 13,118,711 +1.94(+5.17%)
Jun 04, 2008 37.05 38.88 36.99 37.57 10,678,637 +0.24(+0.64%)
Jun 03, 2008 37.53 38.05 36.61 37.33 11,061,675 +0.25(+0.69%)
Jun 02, 2008 38.10 38.10 36.77 37.08 10,474,142 -1.24(-3.24%)
May 30, 2008 38.53 38.95 37.93 38.32 9,399,039 -0.37(-0.95%)
May 29, 2008 38.63 39.10 38.02 38.69 8,286,221 +0.05(+0.12%)
May 28, 2008 38.93 39.12 37.74 38.64 9,311,630 -0.06(-0.14%)
May 27, 2008 37.81 39.05 37.81 38.69 7,693,740 +0.89(+2.36%)
May 26, 2008 38.56 38.61 37.61 37.80 0 +0.00(+0.00%)
May 23, 2008 38.56 38.61 37.61 37.80 7,587,302 -1.15(-2.96%)
May 22, 2008 38.18 39.35 37.71 38.96 7,369,709 +0.75(+1.96%)
May 21, 2008 39.62 40.10 38.05 38.21 10,702,831 -1.42(-3.58%)
May 20, 2008 40.49 40.49 39.18 39.62 13,551,379 -1.55(-3.77%)
May 19, 2008 41.23 42.82 40.95 41.18 7,438,965 +0.05(+0.12%)
May 16, 2008 41.96 41.99 40.54 41.13 7,571,526 -0.84(-1.99%)
May 15, 2008 40.75 42.11 40.62 41.97 9,477,988 +1.15(+2.83%)
May 14, 2008 41.48 41.81 40.67 40.81 7,322,803 -0.40(-0.97%)
May 13, 2008 42.45 42.79 41.02 41.21 10,298,883 -1.73(-4.02%)
May 12, 2008 42.30 43.28 41.77 42.94 6,914,599 +0.80(+1.91%)
May 09, 2008 42.42 43.30 41.87 42.13 7,309,964 -0.68(-1.58%)
May 08, 2008 43.23 43.30 41.95 42.81 7,998,872 -0.35(-0.81%)
May 07, 2008 44.67 44.99 42.97 43.16 10,843,858 -1.40(-3.15%)
May 06, 2008 43.29 45.38 42.84 44.56 8,754,802 +0.45(+1.01%)
May 05, 2008 43.42 45.19 43.40 44.12 6,482,534 +0.14(+0.31%)
May 02, 2008 45.23 45.93 43.53 43.98 12,504,454 -0.47(-1.06%)
May 01, 2008 42.23 44.51 41.81 44.45 8,197,054 +2.25(+5.32%)
Apr 30, 2008 42.87 43.12 41.85 42.20 17,036,620 -0.49(-1.14%)
Apr 29, 2008 42.76 43.61 42.13 42.69 7,911,723 -0.17(-0.39%)
Apr 28, 2008 40.77 43.46 40.05 42.86 15,721,665 +2.32(+5.72%)
Apr 25, 2008 39.27 40.69 38.80 40.54 8,204,720 +1.96(+5.08%)
Apr 24, 2008 36.54 38.78 36.53 38.58 8,203,972 +1.98(+5.41%)
Apr 23, 2008 37.16 37.27 35.85 36.60 9,037,815 -0.33(-0.89%)
Apr 22, 2008 37.86 38.10 36.60 36.93 8,575,000 -1.18(-3.09%)
Apr 21, 2008 37.32 38.53 37.27 38.11 10,731,696 +0.52(+1.38%)
Apr 18, 2008 39.78 40.61 37.28 37.59 19,338,068 -1.22(-3.14%)
Apr 17, 2008 36.56 39.34 36.18 38.81 14,690,585 +1.98(+5.38%)
Apr 16, 2008 37.62 37.73 36.55 36.83 13,823,181 +0.22(+0.61%)
Apr 15, 2008 37.71 38.86 36.54 36.61 12,194,602 -0.92(-2.44%)
Apr 14, 2008 38.03 38.22 37.06 37.52 9,884,274 -0.94(-2.44%)
Apr 11, 2008 38.32 39.86 38.13 38.46 11,249,517 -1.05(-2.66%)
Apr 10, 2008 39.58 40.37 38.79 39.51 12,268,954 -0.80(-1.99%)
Apr 09, 2008 42.54 42.60 39.90 40.32 12,555,370 -2.29(-5.38%)
Apr 08, 2008 41.65 43.00 41.21 42.61 8,012,887 +0.36(+0.85%)
Apr 07, 2008 41.41 43.78 41.17 42.25 10,934,952 +1.43(+3.49%)
Apr 04, 2008 41.81 42.40 40.55 40.83 9,950,321 -1.37(-3.25%)
Apr 03, 2008 40.97 42.36 40.68 42.20 9,600,410 -0.15(-0.36%)
Apr 02, 2008 42.74 43.80 41.81 42.35 8,963,816 -0.24(-0.56%)
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.