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

SPX Corp (NY: SPXC )

144.31 +0.53 (+0.37%)
Official Closing Price Updated: 4:10 PM EDT, May 21, 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 11.29 11.29 10.51 10.70 6,583,296 -0.38(-3.45%)
Apr 29, 2009 10.76 11.24 10.44 11.08 5,644,099 +0.29(+2.73%)
Apr 28, 2009 10.82 10.95 10.73 10.79 3,718,862 -0.23(-2.12%)
Apr 27, 2009 10.95 11.23 10.81 11.02 3,427,680 -0.14(-1.29%)
Apr 24, 2009 11.11 11.26 10.83 11.17 4,464,268 +0.19(+1.69%)
Apr 23, 2009 11.15 11.15 10.69 10.98 4,409,793 +0.26(+2.47%)
Apr 22, 2009 10.08 11.00 10.08 10.72 6,554,790 +0.61(+6.03%)
Apr 21, 2009 9.691 10.14 9.600 10.11 3,567,997 +0.39(+4.03%)
Apr 20, 2009 10.16 10.16 9.693 9.716 4,890,055 -0.64(-6.20%)
Apr 17, 2009 10.24 10.48 9.957 10.36 4,163,836 +0.28(+2.78%)
Apr 16, 2009 9.653 10.20 9.547 10.08 7,424,721 +0.53(+5.53%)
Apr 15, 2009 9.531 9.642 9.399 9.549 7,134,855 -0.11(-1.13%)
Apr 14, 2009 10.02 10.07 9.456 9.658 10,333,443 -0.52(-5.10%)
Apr 13, 2009 11.03 11.21 10.05 10.18 13,724,523 -2.25(-18.12%)
Apr 09, 2009 11.77 12.46 11.66 12.43 3,383,892 +0.91(+7.86%)
Apr 08, 2009 11.62 11.71 11.35 11.52 2,341,738 +0.02(+0.16%)
Apr 07, 2009 11.69 11.77 11.47 11.51 4,142,246 -0.48(-3.97%)
Apr 06, 2009 12.21 12.21 11.64 11.98 3,739,373 -0.13(-1.11%)
Apr 03, 2009 11.62 12.11 11.62 12.11 4,729,542 +0.52(+4.48%)
Apr 02, 2009 11.30 11.99 11.30 11.60 4,448,797 +0.43(+3.84%)
Apr 01, 2009 10.63 11.21 10.43 11.17 3,041,423 +0.27(+2.49%)
Mar 31, 2009 11.21 11.27 10.78 10.90 5,611,300 -0.19(-1.67%)
Mar 30, 2009 11.11 11.32 10.82 11.08 4,304,834 -1.13(-9.23%)
Mar 26, 2009 12.03 12.30 11.74 12.21 4,537,279 +0.34(+2.85%)
Mar 25, 2009 12.02 12.48 11.45 11.87 3,817,492 -0.21(-1.75%)
Mar 24, 2009 11.95 12.39 11.80 12.08 3,259,509 -0.12(-0.99%)
Mar 23, 2009 11.90 12.22 11.84 12.20 4,116,769 +0.73(+6.34%)
Mar 20, 2009 11.97 11.97 11.34 11.47 5,113,646 -0.45(-3.73%)
Mar 19, 2009 12.11 12.23 11.79 11.92 3,303,732 -0.05(-0.45%)
Mar 18, 2009 11.42 12.05 11.14 11.97 6,355,032 +0.46(+4.01%)
Mar 17, 2009 11.29 11.51 10.99 11.51 3,809,428 +0.23(+2.08%)
Mar 16, 2009 11.63 11.66 11.26 11.28 4,557,492 -0.15(-1.30%)
Mar 13, 2009 11.80 11.94 11.34 11.42 0 -0.21(-1.77%)
Mar 12, 2009 10.98 11.69 10.89 11.63 5,276,933 +0.55(+4.98%)
Mar 11, 2009 10.98 11.29 10.63 11.08 3,475,908 +0.21(+1.96%)
Mar 10, 2009 10.20 10.89 10.14 10.87 4,533,693 +1.05(+10.72%)
Mar 09, 2009 9.429 10.24 9.341 9.813 4,402,178 +0.19(+2.02%)
Mar 06, 2009 9.602 9.964 9.322 9.619 0 +0.09(+0.92%)
Mar 05, 2009 10.14 10.29 9.433 9.531 4,873,021 -0.93(-8.93%)
Mar 04, 2009 9.906 10.72 9.839 10.46 6,474,471 +1.18(+12.71%)
Mar 02, 2009 9.925 10.09 9.220 9.285 5,118,095 -0.98(-9.53%)
Feb 27, 2009 9.955 10.66 9.799 10.26 0 +0.00(+0.04%)
Feb 26, 2009 10.66 10.89 10.14 10.26 6,045,206 -0.17(-1.62%)
Feb 25, 2009 10.19 10.79 9.939 10.43 10,833,776 +0.63(+6.43%)
Feb 24, 2009 9.271 9.911 9.206 9.797 4,457,391 +0.63(+6.85%)
Feb 23, 2009 9.651 9.841 9.148 9.169 4,904,785 -0.32(-3.32%)
Feb 20, 2009 9.431 9.748 9.062 9.484 0 -0.24(-2.50%)
Feb 19, 2009 10.15 10.32 9.635 9.728 4,304,135 -0.29(-2.89%)
Feb 18, 2009 10.06 10.24 9.711 10.02 3,469,544 +0.07(+0.72%)
Feb 17, 2009 10.31 10.41 9.881 9.945 5,952,958 -0.93(-8.53%)
Feb 13, 2009 10.91 11.28 10.75 10.87 0 -0.00(-0.04%)
Feb 12, 2009 10.73 10.92 10.42 10.88 6,140,704 -0.10(-0.91%)
Feb 11, 2009 11.04 11.27 10.79 10.98 4,223,661 +0.20(+1.89%)
Feb 10, 2009 11.11 11.71 10.66 10.77 5,706,806 -0.63(-5.49%)
Feb 09, 2009 11.46 11.73 11.25 11.40 4,630,464 -0.04(-0.34%)
Feb 06, 2009 10.95 11.54 10.86 11.44 0 +0.43(+3.94%)
Feb 05, 2009 10.39 11.27 10.24 11.00 5,878,170 +0.56(+5.37%)
Feb 04, 2009 10.13 10.78 10.13 10.44 4,971,781 +0.27(+2.67%)
Feb 03, 2009 9.983 10.24 9.797 10.17 4,303,850 +0.27(+2.74%)
Feb 02, 2009 9.568 9.939 9.343 9.901 6,122,617 +0.14(+1.45%)
Jan 30, 2009 10.33 10.41 9.645 9.760 0 -0.51(-4.99%)
Jan 29, 2009 10.55 10.55 10.17 10.27 4,670,722 -0.53(-4.87%)
Jan 28, 2009 10.83 10.94 10.56 10.80 7,405,845 +0.28(+2.67%)
Jan 27, 2009 10.39 10.64 10.12 10.52 4,511,935 +0.25(+2.44%)
Jan 26, 2009 10.36 10.88 10.03 10.27 5,020,850 -0.14(-1.31%)
Jan 23, 2009 9.593 10.71 9.447 10.40 0 +0.45(+4.49%)
Jan 22, 2009 9.628 10.20 9.271 9.957 10,095,838 +0.24(+2.43%)
Jan 21, 2009 10.10 10.78 9.433 9.721 25,270,436 +0.71(+7.87%)
Jan 20, 2009 9.368 9.368 8.912 9.011 7,079,228 -0.45(-4.80%)
Jan 16, 2009 9.248 9.633 9.086 9.466 0 +0.33(+3.65%)
Jan 15, 2009 8.747 9.389 8.747 9.132 7,330,130 +0.15(+1.68%)
Jan 14, 2009 9.229 9.283 8.722 8.981 5,460,421 -0.38(-4.04%)
Jan 13, 2009 9.160 9.512 9.095 9.359 5,141,807 +0.11(+1.18%)
Jan 12, 2009 10.12 10.12 9.155 9.250 5,734,980 -0.93(-9.15%)
Jan 09, 2009 10.25 10.39 9.605 10.18 4,945,095 -0.22(-2.12%)
Jan 08, 2009 9.660 10.55 9.628 10.40 7,056,460 +0.72(+7.39%)
Jan 07, 2009 10.43 10.43 9.503 9.686 6,948,187 -1.03(-9.62%)
Jan 06, 2009 10.23 11.05 10.23 10.72 5,157,818 +0.53(+5.19%)
Jan 05, 2009 9.985 10.41 9.806 10.19 5,354,767 +0.14(+1.36%)
Jan 02, 2009 9.487 10.10 9.306 10.05 0 +0.65(+6.95%)
Jan 01, 2009 9.185 9.438 9.137 9.399 0 +0.00(+0.00%)
Dec 31, 2008 9.185 9.438 9.137 9.399 3,878,603 +0.26(+2.87%)
Dec 30, 2008 8.692 9.137 8.553 9.137 3,400,326 +0.59(+6.89%)
Dec 29, 2008 8.784 8.974 8.499 8.548 3,549,729 -0.28(-3.13%)
Dec 26, 2008 8.423 8.854 8.423 8.824 0 +0.41(+4.85%)
Dec 24, 2008 8.284 8.504 8.117 8.416 1,687,476 +0.22(+2.63%)
Dec 23, 2008 8.418 8.513 8.075 8.200 3,398,557 -0.11(-1.31%)
Dec 22, 2008 8.916 8.956 8.066 8.309 2,947,263 -0.49(-5.58%)
Dec 19, 2008 8.687 9.078 8.546 8.801 6,033,225 +0.08(+0.90%)
Dec 18, 2008 9.113 9.403 8.462 8.722 6,058,935 +0.10(+1.18%)
Dec 17, 2008 8.223 8.875 8.123 8.620 3,797,451 +0.31(+3.77%)
Dec 16, 2008 7.862 8.402 7.815 8.307 4,611,967 +0.37(+4.61%)
Dec 15, 2008 7.975 8.177 7.690 7.941 4,835,619 -0.01(-0.17%)
Dec 12, 2008 7.415 8.161 7.322 7.955 0 +0.33(+4.32%)
Dec 11, 2008 7.927 8.240 7.482 7.625 4,551,309 -0.38(-4.69%)
Dec 10, 2008 7.567 8.110 7.500 8.001 7,942,938 +0.62(+8.38%)
Dec 09, 2008 7.408 7.572 7.097 7.382 9,157,539 -0.32(-4.21%)
Dec 08, 2008 7.707 8.070 7.567 7.707 9,097,636 +0.08(+1.03%)
Dec 05, 2008 7.118 7.679 6.810 7.628 0 +0.29(+4.01%)
Dec 04, 2008 7.449 7.869 7.153 7.333 5,805,418 -0.32(-4.15%)
Dec 03, 2008 7.375 8.006 7.238 7.651 5,810,363 -0.31(-3.90%)
Dec 02, 2008 7.331 8.140 7.301 7.961 6,453,951 +0.81(+11.31%)
Dec 01, 2008 8.223 8.223 7.127 7.153 6,335,232 -1.50(-17.31%)
Nov 28, 2008 8.082 8.657 7.920 8.650 2,654,609 +0.66(+8.27%)
Nov 26, 2008 7.139 8.094 7.009 7.989 4,899,271 +0.67(+9.08%)
Nov 25, 2008 7.162 7.387 6.844 7.324 6,151,201 +0.32(+4.50%)
Nov 24, 2008 6.355 7.164 6.355 7.009 9,120,598 +0.50(+7.69%)
Nov 21, 2008 6.455 6.524 5.899 6.508 9,575,568 +0.41(+6.69%)
Nov 20, 2008 6.397 6.912 6.031 6.100 7,678,816 -0.57(-8.55%)
Nov 19, 2008 7.811 7.999 6.661 6.671 6,198,963 -1.14(-14.57%)
Nov 18, 2008 7.456 7.978 7.315 7.809 4,906,299 +0.27(+3.63%)
Nov 17, 2008 7.609 8.038 7.324 7.535 5,650,592 -0.16(-2.02%)
Nov 14, 2008 8.353 8.409 7.632 7.690 0 -0.83(-9.71%)
Nov 13, 2008 7.537 8.522 7.109 8.518 6,568,579 +1.07(+14.38%)
Nov 12, 2008 8.022 8.105 7.394 7.447 4,849,814 -0.82(-9.87%)
Nov 11, 2008 8.634 8.685 7.950 8.263 4,074,689 -0.53(-5.99%)
Nov 10, 2008 8.803 9.225 8.566 8.789 7,425,735 +0.12(+1.34%)
Nov 07, 2008 8.179 8.689 8.084 8.673 0 +0.63(+7.78%)
Nov 06, 2008 9.051 9.076 7.853 8.047 8,496,443 -1.07(-11.74%)
Nov 05, 2008 9.598 9.746 9.086 9.118 9,222,369 -0.64(-6.56%)
Nov 04, 2008 9.100 10.17 9.100 9.758 7,559,602 +0.91(+10.30%)
Nov 03, 2008 8.930 9.276 8.659 8.847 4,478,895 -0.13(-1.47%)
Oct 31, 2008 8.585 9.283 8.434 8.979 0 +0.31(+3.58%)
Oct 30, 2008 8.872 9.079 7.899 8.668 13,662,317 +0.09(+1.08%)
Oct 29, 2008 9.848 10.01 8.492 8.576 15,155,838 -1.59(-15.68%)
Oct 28, 2008 9.484 10.19 8.536 10.17 6,944,718 +1.13(+12.54%)
Oct 27, 2008 9.310 9.681 8.923 9.037 4,170,467 -0.55(-5.75%)
Oct 24, 2008 8.949 9.925 8.578 9.589 0 -0.48(-4.76%)
Oct 23, 2008 10.86 10.98 9.341 10.07 8,965,543 -0.63(-5.89%)
Oct 22, 2008 11.86 12.10 10.17 10.70 5,536,098 -1.65(-13.40%)
Oct 21, 2008 12.94 13.05 12.14 12.35 2,957,518 -0.86(-6.49%)
Oct 20, 2008 12.56 13.21 12.30 13.21 5,401,701 +0.79(+6.36%)
Oct 17, 2008 11.92 13.15 11.59 12.42 0 +0.03(+0.21%)
Oct 16, 2008 11.98 12.52 10.84 12.40 6,930,847 +0.88(+7.65%)
Oct 15, 2008 12.95 13.10 11.51 11.51 5,742,366 -1.86(-13.91%)
Oct 14, 2008 14.72 14.72 12.85 13.38 8,089,631 -0.58(-4.14%)
Oct 13, 2008 11.90 13.95 11.87 13.95 8,806,631 +2.50(+21.84%)
Oct 10, 2008 10.61 12.01 9.487 11.45 0 +0.21(+1.88%)
Oct 09, 2008 11.63 12.85 10.92 11.24 12,898,634 +0.09(+0.77%)
Oct 08, 2008 9.857 11.87 9.642 11.16 20,533,378 +0.80(+7.72%)
Oct 07, 2008 13.82 14.19 10.33 10.36 11,000,717 -3.27(-24.03%)
Oct 06, 2008 13.82 14.04 12.31 13.63 31,139,158 -0.90(-6.19%)
Oct 03, 2008 14.72 15.54 14.40 14.53 0 +0.13(+0.87%)
Oct 02, 2008 16.20 16.21 14.39 14.40 9,361,132 -2.26(-13.54%)
Oct 01, 2008 17.41 17.96 16.53 16.66 5,791,992 -1.19(-6.65%)
Sep 30, 2008 16.56 18.00 15.58 17.85 14,030,591 +1.96(+12.31%)
Sep 29, 2008 18.64 18.66 14.40 15.89 12,378,424 -3.11(-16.36%)
Sep 26, 2008 19.65 19.86 18.62 19.00 0 -1.02(-5.08%)
Sep 25, 2008 20.27 20.32 19.82 20.02 4,209,725 -0.10(-0.50%)
Sep 24, 2008 21.45 21.45 19.86 20.12 6,003,787 -1.09(-5.14%)
Sep 23, 2008 22.37 22.74 20.86 21.21 3,196,461 -1.21(-5.41%)
Sep 22, 2008 22.41 23.20 21.60 22.42 6,288,075 -1.03(-4.38%)
Sep 19, 2008 21.56 24.55 21.35 23.44 0 +2.51(+11.97%)
Sep 18, 2008 21.22 21.55 19.90 20.94 7,298,323 -0.11(-0.53%)
Sep 17, 2008 23.11 23.18 20.91 21.05 6,304,845 -2.42(-10.30%)
Sep 16, 2008 23.46 23.66 22.55 23.47 4,233,839 -0.52(-2.17%)
Sep 15, 2008 23.92 24.52 23.56 23.99 3,152,634 -0.90(-3.63%)
Sep 12, 2008 24.15 25.02 23.77 24.89 0 +0.56(+2.29%)
Sep 11, 2008 22.91 24.41 22.35 24.34 4,937,502 +1.07(+4.59%)
Sep 10, 2008 22.44 23.61 22.22 23.27 3,977,017 +0.93(+4.16%)
Sep 09, 2008 24.43 24.46 22.08 22.34 5,793,834 -1.97(-8.12%)
Sep 08, 2008 25.09 25.34 23.91 24.31 2,707,264 -0.05(-0.21%)
Sep 05, 2008 23.47 24.60 23.33 24.36 0 +0.64(+2.72%)
Sep 04, 2008 24.79 25.09 23.36 23.72 4,300,394 -1.37(-5.46%)
Sep 03, 2008 26.71 26.99 25.09 25.09 5,254,843 -1.70(-6.35%)
Sep 02, 2008 27.95 28.44 26.58 26.79 3,204,166 -0.85(-3.07%)
Aug 29, 2008 27.67 27.87 27.40 27.64 0 -0.08(-0.28%)
Aug 28, 2008 27.32 27.73 26.68 27.72 1,245,415 +0.56(+2.05%)
Aug 27, 2008 26.97 27.22 26.73 27.16 1,182,708 +0.34(+1.25%)
Aug 26, 2008 26.73 26.83 26.32 26.83 1,150,034 +0.12(+0.46%)
Aug 25, 2008 27.15 27.16 26.52 26.70 1,422,888 -0.55(-2.01%)
Aug 22, 2008 27.16 27.40 26.90 27.25 0 +0.25(+0.92%)
Aug 21, 2008 27.08 27.11 26.35 27.00 1,358,252 -0.17(-0.63%)
Aug 20, 2008 27.28 27.48 26.81 27.17 1,125,868 -0.01(-0.04%)
Aug 19, 2008 27.55 27.55 26.77 27.18 2,846,886 -0.48(-1.72%)
Aug 18, 2008 27.67 27.96 27.33 27.66 2,342,786 -0.01(-0.04%)
Aug 15, 2008 27.61 28.00 27.49 27.67 0 +0.12(+0.43%)
Aug 14, 2008 27.41 27.94 27.04 27.55 2,502,717 -0.11(-0.39%)
Aug 13, 2008 26.19 27.95 25.94 27.66 3,573,826 +1.26(+4.78%)
Aug 12, 2008 27.47 27.51 26.23 26.40 2,593,196 -1.21(-4.37%)
Aug 11, 2008 27.20 27.70 27.02 27.60 4,248,616 +0.37(+1.37%)
Aug 08, 2008 26.64 27.51 26.64 27.23 2,565,057 +0.32(+1.17%)
Aug 07, 2008 26.54 27.11 26.44 26.92 3,564,403 -0.04(-0.15%)
Aug 06, 2008 26.26 27.15 25.91 26.96 3,805,808 +0.67(+2.53%)
Aug 05, 2008 27.12 27.35 25.79 26.29 5,570,497 -0.58(-2.16%)
Aug 04, 2008 28.24 28.28 26.64 26.87 4,683,265 -1.31(-4.65%)
Aug 01, 2008 29.02 29.15 28.08 28.18 4,620,864 -1.20(-4.09%)
Jul 31, 2008 30.87 31.29 29.35 29.38 4,757,349 -1.56(-5.05%)
Jul 30, 2008 29.44 31.44 29.20 30.95 10,849,830 +2.98(+10.67%)
Jul 29, 2008 27.77 28.22 27.69 27.96 3,966,925 +0.19(+0.68%)
Jul 28, 2008 27.75 28.00 27.58 27.77 2,552,886 -0.03(-0.12%)
Jul 25, 2008 27.54 27.90 26.81 27.81 3,396,326 +0.32(+1.16%)
Jul 24, 2008 28.76 28.84 27.32 27.49 3,704,737 -1.32(-4.58%)
Jul 23, 2008 28.55 28.95 28.30 28.81 1,793,251 +0.22(+0.76%)
Jul 22, 2008 28.04 28.65 27.98 28.59 2,082,901 +0.11(+0.37%)
Jul 21, 2008 28.51 28.60 27.68 28.48 1,967,147 +0.03(+0.09%)
Jul 18, 2008 28.52 29.03 27.98 28.46 1,721,530 -0.09(-0.30%)
Jul 17, 2008 28.05 28.76 27.78 28.54 3,098,241 +0.69(+2.49%)
Jul 16, 2008 27.71 28.00 26.58 27.85 4,330,221 +0.15(+0.54%)
Jul 15, 2008 27.90 28.16 26.89 27.70 3,747,506 -0.52(-1.84%)
Jul 14, 2008 28.44 28.79 27.69 28.22 3,036,755 -0.22(-0.77%)
Jul 11, 2008 27.82 28.82 27.43 28.44 3,710,389 +0.33(+1.17%)
Jul 10, 2008 27.72 28.32 27.28 28.11 4,085,721 +0.39(+1.42%)
Jul 09, 2008 27.33 28.04 27.33 27.72 3,813,221 +0.39(+1.42%)
Jul 08, 2008 27.01 27.49 26.80 27.33 3,773,001 +0.23(+0.86%)
Jul 07, 2008 27.17 27.68 26.73 27.09 3,071,115 +0.02(+0.07%)
Jul 04, 2008 28.28 28.32 26.35 27.07 4,101,901 +0.00(+0.00%)
Jul 03, 2008 28.28 28.32 26.35 27.07 4,101,901 -1.14(-4.06%)
Jul 02, 2008 30.08 30.11 28.13 28.22 3,409,166 -1.79(-5.96%)
Jul 01, 2008 30.26 30.29 28.85 30.01 4,462,146 -0.52(-1.72%)
Jun 30, 2008 30.36 31.26 30.27 30.53 2,815,709 +0.34(+1.14%)
Jun 27, 2008 29.21 30.25 28.92 30.19 5,169,601 +0.98(+3.35%)
Jun 26, 2008 30.17 30.27 29.21 29.21 3,098,124 -1.21(-3.98%)
Jun 25, 2008 30.19 30.79 30.19 30.42 2,730,924 +0.39(+1.31%)
Jun 24, 2008 30.78 30.78 29.98 30.03 2,808,146 -0.92(-2.98%)
Jun 23, 2008 30.65 31.02 30.30 30.95 2,346,333 +0.38(+1.24%)
Jun 20, 2008 30.86 30.86 30.20 30.57 4,305,852 -0.60(-1.93%)
Jun 19, 2008 31.46 31.46 30.54 31.17 4,639,666 -0.08(-0.26%)
Jun 18, 2008 31.94 31.94 30.88 31.25 3,025,045 -1.05(-3.25%)
Jun 17, 2008 32.04 32.64 31.84 32.30 1,707,159 +0.34(+1.07%)
Jun 16, 2008 32.40 32.40 31.61 31.96 2,408,630 -0.42(-1.30%)
Jun 13, 2008 30.65 32.45 30.38 32.38 4,136,093 +1.83(+5.99%)
Jun 12, 2008 30.47 30.71 30.36 30.55 1,923,704 +0.16(+0.54%)
Jun 11, 2008 31.09 31.14 30.36 30.39 2,114,505 -0.66(-2.12%)
Jun 10, 2008 31.08 31.25 30.48 31.05 2,247,332 -0.10(-0.31%)
Jun 09, 2008 30.43 31.63 30.28 31.14 4,686,889 +1.09(+3.62%)
Jun 06, 2008 30.41 30.75 30.05 30.05 1,774,784 -0.65(-2.11%)
Jun 05, 2008 30.88 30.88 29.69 30.70 3,736,051 -0.11(-0.35%)
Jun 04, 2008 31.28 31.55 30.52 30.81 2,633,516 -0.52(-1.66%)
Jun 03, 2008 30.94 31.70 30.89 31.33 3,975,239 +0.52(+1.68%)
Jun 02, 2008 30.66 31.23 30.63 30.81 2,815,187 +0.01(+0.04%)
May 30, 2008 30.26 30.90 29.74 30.80 1,828,819 +0.63(+2.07%)
May 29, 2008 30.02 30.55 29.91 30.17 2,646,459 +0.04(+0.14%)
May 28, 2008 29.18 30.35 29.09 30.13 4,534,699 +1.64(+5.74%)
May 27, 2008 28.12 28.58 28.09 28.49 1,704,954 +0.33(+1.17%)
May 26, 2008 28.70 28.70 27.72 28.17 0 +0.00(+0.00%)
May 23, 2008 28.70 28.70 27.72 28.17 3,064,122 -0.79(-2.72%)
May 22, 2008 28.84 29.16 28.70 28.95 1,471,646 +0.11(+0.37%)
May 21, 2008 29.44 29.74 28.83 28.85 1,870,782 -0.54(-1.82%)
May 20, 2008 28.97 29.49 28.91 29.38 1,404,331 +0.26(+0.91%)
May 19, 2008 29.38 29.63 28.99 29.12 2,587,475 -0.26(-0.88%)
May 16, 2008 29.61 29.61 29.04 29.38 2,067,244 +0.03(+0.10%)
May 15, 2008 29.09 29.55 29.04 29.35 2,261,069 +0.33(+1.15%)
May 14, 2008 29.82 29.89 28.98 29.01 2,815,946 -0.57(-1.93%)
May 13, 2008 28.91 29.58 28.85 29.58 1,879,463 +0.59(+2.03%)
May 12, 2008 28.59 29.09 28.30 28.99 1,547,384 +0.49(+1.72%)
May 09, 2008 28.31 28.71 27.93 28.50 1,496,766 +0.16(+0.58%)
May 08, 2008 28.00 28.34 27.80 28.34 1,512,324 +0.28(+1.01%)
May 07, 2008 28.28 28.51 27.98 28.06 2,646,140 +0.03(+0.10%)
May 06, 2008 28.03 28.12 27.68 28.03 1,515,141 -0.32(-1.13%)
May 05, 2008 28.26 28.39 27.97 28.35 3,792,779 +0.20(+0.71%)
May 02, 2008 27.96 28.37 27.38 28.15 3,573,843 +0.18(+0.63%)
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.