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

Dexcom Inc (NQ: DXCM )

131.36 -0.55 (-0.42%)
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 (%)
Apr 30, 2010 2.828 2.845 2.705 2.737 2,954,908 -0.09(-3.18%)
Apr 29, 2010 2.750 2.842 2.732 2.828 1,271,868 +0.09(+3.29%)
Apr 28, 2010 2.712 2.740 2.680 2.737 716,260 +0.04(+1.67%)
Apr 27, 2010 2.638 2.712 2.638 2.692 1,545,776 +0.05(+1.89%)
Apr 26, 2010 2.638 2.675 2.587 2.643 803,028 +0.00(+0.00%)
Apr 23, 2010 2.768 2.800 2.598 2.643 1,586,560 -0.11(-4.00%)
Apr 22, 2010 2.712 2.775 2.688 2.752 1,145,832 +0.01(+0.36%)
Apr 21, 2010 2.745 2.745 2.643 2.743 778,444 +0.00(+0.09%)
Apr 20, 2010 2.688 2.743 2.664 2.740 738,652 +0.07(+2.62%)
Apr 19, 2010 2.712 2.720 2.630 2.670 493,256 -0.04(-1.66%)
Apr 16, 2010 2.748 2.750 2.675 2.715 1,115,092 -0.03(-1.18%)
Apr 15, 2010 2.705 2.750 2.703 2.748 865,136 +0.05(+1.76%)
Apr 14, 2010 2.625 2.703 2.625 2.700 1,392,128 +0.10(+3.65%)
Apr 13, 2010 2.527 2.618 2.513 2.605 1,063,916 +0.08(+3.07%)
Apr 12, 2010 2.482 2.553 2.482 2.527 911,580 +0.05(+1.92%)
Apr 09, 2010 2.375 2.482 2.365 2.480 1,491,660 +0.10(+4.31%)
Apr 08, 2010 2.390 2.395 2.353 2.377 1,370,296 -0.01(-0.52%)
Apr 07, 2010 2.475 2.502 2.340 2.390 1,848,656 -0.08(-3.14%)
Apr 06, 2010 2.485 2.525 2.460 2.467 653,900 -0.04(-1.40%)
Apr 05, 2010 2.482 2.562 2.460 2.502 1,264,356 +0.02(+0.81%)
Apr 01, 2010 2.445 2.482 2.482 2.482 937,200 +0.05(+1.95%)
Mar 31, 2010 2.447 2.482 2.430 2.435 2,082,644 -0.03(-1.12%)
Mar 30, 2010 2.498 2.545 2.445 2.462 946,680 -0.03(-1.20%)
Mar 29, 2010 2.473 2.538 2.470 2.493 685,800 +0.04(+1.42%)
Mar 26, 2010 2.538 2.570 2.450 2.458 1,588,972 -0.08(-2.96%)
Mar 25, 2010 2.652 2.680 2.530 2.533 1,410,784 -0.11(-4.07%)
Mar 24, 2010 2.700 2.737 2.630 2.640 1,158,064 -0.06(-2.40%)
Mar 23, 2010 2.598 2.710 2.575 2.705 2,268,536 +0.12(+4.84%)
Mar 22, 2010 2.447 2.600 2.420 2.580 1,288,456 +0.12(+4.77%)
Mar 19, 2010 2.447 2.500 2.402 2.462 1,413,756 +0.03(+1.23%)
Mar 18, 2010 2.390 2.438 2.377 2.433 819,276 +0.02(+1.04%)
Mar 17, 2010 2.395 2.438 2.380 2.408 695,596 +0.03(+1.05%)
Mar 16, 2010 2.445 2.455 2.337 2.382 1,080,756 -0.06(-2.46%)
Mar 15, 2010 2.450 2.465 2.360 2.442 1,254,836 -0.01(-0.31%)
Mar 12, 2010 2.547 2.547 2.402 2.450 1,055,600 -0.08(-3.07%)
Mar 11, 2010 2.550 2.580 2.500 2.527 1,498,976 -0.03(-1.27%)
Mar 10, 2010 2.430 2.562 2.402 2.560 2,009,888 +0.14(+5.73%)
Mar 09, 2010 2.425 2.500 2.393 2.421 1,595,400 +0.00(+0.16%)
Mar 08, 2010 2.362 2.446 2.362 2.417 870,156 +0.05(+2.00%)
Mar 05, 2010 2.295 2.370 2.295 2.370 623,616 +0.10(+4.29%)
Mar 04, 2010 2.325 2.325 2.263 2.272 539,952 -0.04(-1.94%)
Mar 03, 2010 2.368 2.368 2.312 2.317 796,776 -0.04(-1.59%)
Mar 02, 2010 2.312 2.375 2.308 2.355 1,199,136 +0.05(+2.28%)
Mar 01, 2010 2.260 2.303 2.250 2.303 873,540 +0.04(+1.88%)
Feb 26, 2010 2.283 2.283 2.225 2.260 814,572 -0.02(-0.77%)
Feb 25, 2010 2.277 2.280 2.228 2.277 823,040 -0.04(-1.62%)
Feb 24, 2010 2.317 2.345 2.277 2.315 816,716 -0.00(-0.11%)
Feb 23, 2010 2.360 2.370 2.283 2.317 781,336 -0.04(-1.70%)
Feb 22, 2010 2.340 2.375 2.303 2.357 543,860 +0.02(+0.75%)
Feb 19, 2010 2.445 2.445 2.335 2.340 1,726,140 -0.10(-4.29%)
Feb 18, 2010 2.438 2.450 2.357 2.445 665,632 +0.01(+0.31%)
Feb 17, 2010 2.447 2.462 2.402 2.438 596,788 +0.00(+0.21%)
Feb 16, 2010 2.438 2.465 2.385 2.433 721,772 +0.02(+0.83%)
Feb 12, 2010 2.333 2.413 2.413 2.413 1,068,800 +0.05(+2.01%)
Feb 11, 2010 2.310 2.373 2.252 2.365 880,948 +0.06(+2.60%)
Feb 10, 2010 2.203 2.305 2.165 2.305 956,824 +0.10(+4.42%)
Feb 09, 2010 2.250 2.264 2.180 2.208 994,336 -0.01(-0.34%)
Feb 08, 2010 2.263 2.272 2.212 2.215 558,992 -0.03(-1.45%)
Feb 05, 2010 2.265 2.265 2.195 2.248 1,872,500 +0.00(+0.00%)
Feb 04, 2010 2.285 2.303 2.235 2.248 1,687,680 -0.06(-2.71%)
Feb 03, 2010 2.317 2.356 2.275 2.310 550,164 -0.02(-1.07%)
Feb 02, 2010 2.335 2.373 2.310 2.335 1,320,092 -0.00(-0.21%)
Feb 01, 2010 2.297 2.342 2.275 2.340 1,274,600 +0.07(+3.31%)
Jan 29, 2010 2.325 2.395 2.263 2.265 3,249,608 -0.04(-1.95%)
Jan 28, 2010 2.385 2.385 2.270 2.310 1,748,172 -0.08(-3.25%)
Jan 27, 2010 2.308 2.400 2.303 2.388 2,777,560 +0.07(+3.02%)
Jan 26, 2010 2.328 2.375 2.310 2.317 1,785,108 -0.02(-1.07%)
Jan 25, 2010 2.365 2.385 2.277 2.342 1,669,836 +0.00(+0.11%)
Jan 22, 2010 2.422 2.428 2.303 2.340 1,914,480 -0.10(-4.00%)
Jan 21, 2010 2.510 2.510 2.365 2.438 1,936,896 -0.06(-2.60%)
Jan 20, 2010 2.507 2.547 2.480 2.502 1,725,340 -0.02(-0.60%)
Jan 19, 2010 2.413 2.550 2.413 2.518 2,956,044 +0.09(+3.81%)
Jan 15, 2010 2.373 2.425 2.425 2.425 11,244,800 +0.12(+5.21%)
Jan 14, 2010 2.308 2.340 2.297 2.305 739,840 +0.00(+0.00%)
Jan 13, 2010 2.368 2.395 2.255 2.305 1,313,612 -0.06(-2.54%)
Jan 12, 2010 2.243 2.365 2.225 2.365 1,553,400 +0.11(+4.99%)
Jan 11, 2010 2.280 2.310 2.235 2.252 818,380 -0.01(-0.33%)
Jan 08, 2010 2.300 2.325 2.243 2.260 698,104 -0.04(-1.85%)
Jan 07, 2010 2.255 2.335 2.228 2.303 1,504,348 +0.07(+2.91%)
Jan 06, 2010 2.178 2.277 2.160 2.237 4,190,960 +0.06(+2.99%)
Jan 05, 2010 2.130 2.197 2.115 2.172 1,715,984 +0.03(+1.52%)
Jan 04, 2010 2.053 2.140 2.053 2.140 1,492,236 +0.12(+6.07%)
Dec 31, 2009 2.035 2.018 2.018 2.018 657,600 -0.01(-0.62%)
Dec 30, 2009 1.998 2.030 1.972 2.030 647,168 +0.02(+0.87%)
Dec 29, 2009 1.972 2.020 1.950 2.013 775,932 +0.05(+2.29%)
Dec 28, 2009 1.945 1.975 1.913 1.968 766,500 +0.03(+1.81%)
Dec 24, 2009 1.900 1.940 1.895 1.933 318,940 +0.05(+2.38%)
Dec 23, 2009 1.837 1.897 1.837 1.887 1,370,328 +0.05(+3.00%)
Dec 22, 2009 1.808 1.860 1.780 1.833 1,303,568 +0.02(+1.38%)
Dec 21, 2009 1.835 1.870 1.785 1.808 999,572 -0.01(-0.69%)
Dec 18, 2009 1.903 1.913 1.802 1.820 2,189,352 -0.06(-3.45%)
Dec 17, 2009 1.917 1.962 1.843 1.885 926,904 -0.04(-2.20%)
Dec 16, 2009 1.950 1.950 1.901 1.927 485,952 +0.00(+0.00%)
Dec 15, 2009 1.905 1.968 1.873 1.927 496,624 +0.01(+0.65%)
Dec 14, 2009 1.913 1.917 1.863 1.915 339,752 +0.02(+0.92%)
Dec 11, 2009 1.887 1.938 1.855 1.897 1,538,184 +0.02(+1.20%)
Dec 10, 2009 1.843 1.900 1.840 1.875 1,049,588 +0.04(+2.32%)
Dec 09, 2009 1.790 1.835 1.762 1.833 1,242,684 +0.05(+2.81%)
Dec 08, 2009 1.808 1.829 1.782 1.782 1,543,348 -0.04(-2.33%)
Dec 07, 2009 1.823 1.857 1.812 1.825 1,071,608 -0.04(-2.28%)
Dec 04, 2009 1.833 1.875 1.795 1.867 608,864 +0.08(+4.33%)
Dec 03, 2009 1.823 1.885 1.782 1.790 1,801,320 -0.02(-1.10%)
Dec 02, 2009 1.800 1.833 1.790 1.810 823,928 +0.01(+0.56%)
Dec 01, 2009 1.820 1.853 1.778 1.800 3,292,676 -0.01(-0.69%)
Nov 30, 2009 1.760 1.845 1.760 1.812 1,460,584 +0.06(+3.57%)
Nov 27, 2009 1.762 1.800 1.750 1.750 270,232 -0.07(-3.71%)
Nov 25, 2009 1.835 1.860 1.815 1.817 333,420 -0.00(-0.14%)
Nov 24, 2009 1.845 1.845 1.800 1.820 672,112 -0.03(-1.49%)
Nov 23, 2009 1.847 1.885 1.835 1.847 514,908 +0.03(+1.65%)
Nov 20, 2009 1.810 1.865 1.798 1.817 528,392 +0.00(+0.00%)
Nov 19, 2009 1.845 1.860 1.812 1.817 520,444 -0.04(-2.02%)
Nov 18, 2009 1.877 1.893 1.837 1.855 349,648 -0.03(-1.46%)
Nov 17, 2009 1.893 1.903 1.850 1.883 355,524 -0.01(-0.66%)
Nov 16, 2009 1.833 1.923 1.833 1.895 1,133,856 +0.07(+3.98%)
Nov 13, 2009 1.817 1.875 1.770 1.823 703,808 +0.07(+3.85%)
Nov 12, 2009 1.845 1.863 1.748 1.755 634,888 -0.09(-4.75%)
Nov 11, 2009 1.847 1.875 1.823 1.843 324,788 +0.02(+0.96%)
Nov 10, 2009 1.843 1.857 1.788 1.825 581,188 -0.03(-1.48%)
Nov 09, 2009 1.870 1.915 1.843 1.853 703,500 +0.01(+0.27%)
Nov 06, 2009 1.805 1.873 1.792 1.847 1,766,560 +0.01(+0.82%)
Nov 05, 2009 1.745 1.850 1.745 1.833 1,191,312 +0.10(+5.62%)
Nov 04, 2009 1.730 1.762 1.728 1.735 747,280 +0.01(+0.58%)
Nov 03, 2009 1.677 1.728 1.650 1.725 653,584 +0.03(+1.77%)
Nov 02, 2009 1.735 1.735 1.663 1.695 701,320 -0.02(-1.17%)
Oct 30, 2009 1.750 1.768 1.633 1.715 1,932,460 -0.04(-2.42%)
Oct 29, 2009 1.765 1.782 1.738 1.758 887,692 +0.02(+0.86%)
Oct 28, 2009 1.835 1.850 1.740 1.742 882,480 -0.09(-4.91%)
Oct 27, 2009 1.833 1.875 1.790 1.833 1,235,324 +0.00(+0.00%)
Oct 26, 2009 1.873 1.923 1.823 1.833 682,452 -0.04(-2.27%)
Oct 23, 2009 1.880 1.948 1.855 1.875 547,040 -0.05(-2.85%)
Oct 22, 2009 1.895 1.938 1.883 1.930 641,536 +0.03(+1.71%)
Oct 21, 2009 1.938 1.998 1.887 1.897 666,868 -0.05(-2.44%)
Oct 20, 2009 1.933 1.987 1.933 1.945 572,644 -0.02(-1.02%)
Oct 19, 2009 1.942 1.970 1.877 1.965 483,500 +0.04(+1.81%)
Oct 16, 2009 1.942 1.962 1.887 1.930 533,128 -0.03(-1.66%)
Oct 15, 2009 1.913 1.990 1.887 1.962 610,836 +0.03(+1.55%)
Oct 14, 2009 1.938 1.948 1.895 1.933 601,352 +0.03(+1.31%)
Oct 13, 2009 1.938 1.938 1.880 1.907 547,552 -0.03(-1.42%)
Oct 12, 2009 1.975 2.000 1.925 1.935 881,548 -0.03(-1.78%)
Oct 09, 2009 1.903 1.975 1.900 1.970 633,848 +0.05(+2.60%)
Oct 08, 2009 1.975 1.980 1.913 1.920 1,365,940 -0.05(-2.54%)
Oct 07, 2009 1.990 2.000 1.950 1.970 509,572 -0.03(-1.75%)
Oct 06, 2009 2.062 2.062 1.982 2.005 817,756 -0.05(-2.43%)
Oct 05, 2009 1.895 2.065 1.895 2.055 1,554,992 +0.18(+9.31%)
Oct 02, 2009 1.875 1.907 1.812 1.880 752,568 -0.03(-1.44%)
Oct 01, 2009 1.978 1.988 1.907 1.907 915,504 -0.07(-3.78%)
Sep 30, 2009 2.000 2.000 1.910 1.982 919,228 -0.02(-0.88%)
Sep 29, 2009 1.990 2.025 1.978 2.000 465,752 +0.00(+0.25%)
Sep 28, 2009 1.942 2.018 1.897 1.995 953,612 +0.07(+3.37%)
Sep 25, 2009 1.942 1.955 1.877 1.930 1,871,592 -0.02(-1.15%)
Sep 24, 2009 2.000 2.033 1.933 1.952 1,136,560 -0.04(-2.01%)
Sep 23, 2009 2.018 2.038 1.988 1.992 704,200 -0.01(-0.75%)
Sep 22, 2009 2.010 2.065 1.988 2.007 1,488,708 +0.01(+0.37%)
Sep 21, 2009 1.985 2.027 1.955 2.000 743,660 +0.00(+0.00%)
Sep 18, 2009 1.988 2.002 1.972 2.000 1,208,592 +0.02(+1.01%)
Sep 17, 2009 2.000 2.018 1.963 1.980 356,588 -0.02(-1.25%)
Sep 16, 2009 2.022 2.022 1.942 2.005 1,060,940 -0.00(-0.25%)
Sep 15, 2009 2.040 2.040 1.995 2.010 520,756 -0.04(-1.95%)
Sep 14, 2009 2.062 2.077 2.007 2.050 529,596 -0.01(-0.61%)
Sep 11, 2009 2.118 2.118 2.047 2.062 539,420 -0.06(-2.71%)
Sep 10, 2009 2.078 2.135 2.025 2.120 1,174,356 +0.03(+1.44%)
Sep 09, 2009 2.035 2.098 2.028 2.090 1,186,380 +0.06(+2.96%)
Sep 08, 2009 2.030 2.047 1.988 2.030 699,488 +0.01(+0.37%)
Sep 04, 2009 2.010 2.030 1.990 2.022 1,887,920 +0.01(+0.62%)
Sep 03, 2009 1.938 2.022 1.913 2.010 1,207,416 +0.08(+4.28%)
Sep 02, 2009 1.907 1.945 1.893 1.927 1,219,528 +0.00(+0.26%)
Sep 01, 2009 1.933 2.005 1.900 1.923 847,808 -0.03(-1.54%)
Aug 31, 2009 1.972 1.988 1.840 1.952 1,119,244 -0.04(-1.76%)
Aug 28, 2009 2.038 2.053 1.962 1.988 775,596 -0.05(-2.21%)
Aug 27, 2009 2.033 2.078 1.982 2.033 1,106,704 -0.02(-0.85%)
Aug 26, 2009 2.067 2.072 2.018 2.050 3,005,692 -0.01(-0.24%)
Aug 25, 2009 2.070 2.078 2.020 2.055 1,030,196 +0.00(+0.12%)
Aug 24, 2009 2.120 2.160 2.018 2.053 3,179,476 -0.04(-1.91%)
Aug 21, 2009 1.995 2.240 1.903 2.092 3,326,864 +0.12(+6.35%)
Aug 20, 2009 1.893 1.978 1.875 1.968 2,039,476 +0.06(+3.42%)
Aug 19, 2009 1.788 1.915 1.785 1.903 2,450,572 +0.09(+5.26%)
Aug 18, 2009 1.710 1.817 1.686 1.808 1,285,876 +0.10(+6.01%)
Aug 17, 2009 1.688 1.735 1.640 1.705 1,451,740 -0.02(-1.16%)
Aug 14, 2009 1.708 1.730 1.665 1.725 1,912,708 +0.02(+1.17%)
Aug 13, 2009 1.695 1.740 1.627 1.705 1,234,712 +0.02(+0.89%)
Aug 12, 2009 1.627 1.700 1.627 1.690 868,972 +0.06(+3.68%)
Aug 11, 2009 1.647 1.705 1.625 1.630 567,576 -0.03(-1.95%)
Aug 10, 2009 1.690 1.725 1.637 1.663 536,296 -0.05(-2.78%)
Aug 07, 2009 1.700 1.750 1.660 1.710 1,096,816 +0.04(+2.24%)
Aug 06, 2009 1.718 1.722 1.673 1.673 1,194,664 -0.03(-1.62%)
Aug 05, 2009 1.792 1.802 1.690 1.700 962,232 -0.08(-4.63%)
Aug 04, 2009 1.653 1.863 1.645 1.782 2,840,268 +0.11(+6.74%)
Aug 03, 2009 1.623 1.688 1.592 1.670 1,254,776 +0.05(+3.41%)
Jul 31, 2009 1.677 1.683 1.585 1.615 1,169,848 -0.07(-4.44%)
Jul 30, 2009 1.653 1.740 1.623 1.690 2,284,108 +0.05(+2.89%)
Jul 29, 2009 1.548 1.645 1.490 1.643 3,027,240 +0.10(+6.66%)
Jul 28, 2009 1.478 1.542 1.450 1.540 701,456 +0.05(+3.18%)
Jul 27, 2009 1.462 1.500 1.375 1.492 1,004,488 +0.04(+2.93%)
Jul 24, 2009 1.425 1.482 1.347 1.450 4,350,188 +0.03(+1.93%)
Jul 23, 2009 1.393 1.448 1.385 1.423 1,390,284 +0.03(+1.79%)
Jul 22, 2009 1.360 1.415 1.350 1.397 560,348 +0.03(+2.57%)
Jul 21, 2009 1.415 1.415 1.350 1.363 2,505,304 -0.04(-2.85%)
Jul 20, 2009 1.390 1.413 1.375 1.403 536,704 +0.03(+1.81%)
Jul 17, 2009 1.430 1.430 1.365 1.377 894,012 -0.05(-3.33%)
Jul 16, 2009 1.425 1.445 1.395 1.425 935,600 -0.01(-0.87%)
Jul 15, 2009 1.397 1.452 1.397 1.438 1,456,628 +0.06(+4.17%)
Jul 14, 2009 1.345 1.393 1.327 1.380 619,664 +0.03(+2.22%)
Jul 13, 2009 1.325 1.355 1.312 1.350 672,532 +0.02(+1.31%)
Jul 10, 2009 1.325 1.395 1.315 1.333 412,884 +0.00(+0.00%)
Jul 09, 2009 1.343 1.364 1.312 1.333 813,204 -0.00(-0.37%)
Jul 08, 2009 1.333 1.385 1.312 1.337 1,961,284 +0.01(+1.13%)
Jul 07, 2009 1.410 1.415 1.320 1.323 1,425,540 -0.08(-5.87%)
Jul 06, 2009 1.465 1.465 1.353 1.405 1,451,920 -0.06(-4.42%)
Jul 02, 2009 1.542 1.542 1.450 1.470 1,269,992 -0.08(-5.47%)
Jul 01, 2009 1.567 1.595 1.546 1.555 714,596 +0.01(+0.48%)
Jun 30, 2009 1.558 1.590 1.512 1.548 902,372 -0.01(-0.80%)
Jun 29, 2009 1.573 1.575 1.522 1.560 752,832 +0.00(+0.00%)
Jun 26, 2009 1.560 1.587 1.520 1.560 7,471,400 -0.01(-0.95%)
Jun 25, 2009 1.567 1.597 1.540 1.575 1,159,616 +0.01(+0.80%)
Jun 24, 2009 1.577 1.623 1.530 1.562 962,620 -0.00(-0.32%)
Jun 23, 2009 1.528 1.597 1.512 1.567 1,172,060 +0.06(+3.98%)
Jun 22, 2009 1.495 1.565 1.465 1.508 1,711,004 +0.01(+0.50%)
Jun 19, 2009 1.597 1.597 1.492 1.500 3,146,752 -0.07(-4.46%)
Jun 18, 2009 1.692 1.705 1.567 1.570 1,490,528 -0.10(-6.27%)
Jun 17, 2009 1.607 1.762 1.597 1.675 2,233,448 +0.06(+3.88%)
Jun 16, 2009 1.565 1.640 1.558 1.613 1,701,844 +0.02(+1.42%)
Jun 15, 2009 1.470 1.607 1.470 1.590 1,881,936 +0.04(+2.25%)
Jun 12, 2009 1.448 1.565 1.430 1.555 1,334,920 +0.11(+7.80%)
Jun 11, 2009 1.423 1.472 1.390 1.442 1,085,932 +0.02(+1.41%)
Jun 10, 2009 1.393 1.425 1.380 1.423 3,342,972 +0.04(+2.89%)
Jun 09, 2009 1.400 1.417 1.375 1.383 494,096 -0.01(-0.72%)
Jun 08, 2009 1.360 1.558 1.357 1.393 4,653,740 +0.03(+2.20%)
Jun 05, 2009 1.385 1.393 1.325 1.363 676,988 -0.00(-0.18%)
Jun 04, 2009 1.310 1.373 1.295 1.365 1,089,628 +0.06(+4.60%)
Jun 03, 2009 1.353 1.380 1.265 1.305 1,185,476 -0.06(-4.40%)
Jun 02, 2009 1.407 1.435 1.355 1.365 906,988 -0.04(-3.19%)
Jun 01, 2009 1.380 1.490 1.380 1.410 1,137,660 +0.02(+1.44%)
May 29, 2009 1.268 1.391 1.262 1.390 4,096,548 +0.13(+10.10%)
May 28, 2009 1.335 1.335 1.212 1.262 1,501,616 -0.06(-4.90%)
May 27, 2009 1.245 1.367 1.202 1.327 1,435,952 +0.07(+5.99%)
May 26, 2009 1.173 1.272 1.157 1.252 1,938,948 +0.06(+5.47%)
May 22, 2009 1.157 1.200 1.157 1.188 406,624 +0.03(+3.04%)
May 21, 2009 1.135 1.192 1.123 1.153 926,356 +0.00(+0.00%)
May 20, 2009 1.147 1.200 1.143 1.153 686,816 +0.01(+0.66%)
May 19, 2009 1.125 1.150 1.080 1.145 510,936 +0.02(+1.33%)
May 18, 2009 1.052 1.150 1.046 1.130 1,222,720 +0.12(+11.60%)
May 15, 2009 0.9575 1.057 0.9475 1.012 891,368 +0.06(+6.86%)
May 14, 2009 0.9350 0.9725 0.8825 0.9475 1,412,288 +0.02(+1.88%)
May 13, 2009 0.9375 0.9450 0.8925 0.9300 773,752 -0.03(-2.87%)
May 12, 2009 0.9850 0.9850 0.8950 0.9575 691,348 -0.02(-2.30%)
May 11, 2009 0.9800 1.000 0.9650 0.9800 348,116 -0.02(-2.00%)
May 08, 2009 0.9825 1.020 0.9350 1.000 496,956 +0.03(+3.09%)
May 07, 2009 1.030 1.075 0.9600 0.9700 798,644 -0.05(-4.67%)
May 06, 2009 1.018 1.060 1.000 1.018 495,756 +0.02(+1.75%)
May 05, 2009 1.018 1.025 0.9675 1.000 709,648 -0.02(-2.20%)
May 04, 2009 1.038 1.100 1.012 1.022 1,262,004 -0.03(-2.62%)
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.