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

Irobot Corp (NQ: IRBT )

11.40 +0.48 (+4.40%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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 (%)
Dec 31, 2008 8.970 9.180 8.890 9.030 138,757 +0.08(+0.89%)
Dec 30, 2008 9.020 9.120 8.880 8.950 82,963 -0.04(-0.44%)
Dec 29, 2008 9.220 9.410 8.920 8.990 72,228 -0.30(-3.23%)
Dec 26, 2008 9.150 9.400 8.910 9.290 43,599 +0.17(+1.86%)
Dec 24, 2008 9.110 9.150 9.000 9.120 12,634 +0.00(+0.00%)
Dec 23, 2008 9.820 10.00 9.050 9.120 80,603 -0.67(-6.84%)
Dec 22, 2008 10.20 10.20 9.280 9.790 78,107 -0.40(-3.93%)
Dec 19, 2008 9.940 10.30 9.840 10.19 139,970 +0.63(+6.59%)
Dec 18, 2008 9.510 9.840 9.440 9.560 52,349 +0.07(+0.74%)
Dec 17, 2008 9.440 9.800 9.330 9.490 116,676 +0.00(+0.00%)
Dec 16, 2008 9.180 9.530 9.060 9.490 103,869 +0.53(+5.92%)
Dec 15, 2008 9.250 9.260 8.900 8.960 96,312 -0.23(-2.50%)
Dec 12, 2008 9.460 9.480 8.810 9.190 136,976 -0.41(-4.27%)
Dec 11, 2008 9.770 10.36 9.490 9.600 78,934 -0.36(-3.61%)
Dec 10, 2008 9.860 10.05 9.470 9.960 123,231 +0.21(+2.15%)
Dec 09, 2008 10.84 11.11 9.692 9.750 118,327 -1.21(-11.04%)
Dec 08, 2008 10.42 11.00 10.24 10.96 128,378 +0.71(+6.93%)
Dec 05, 2008 9.310 10.34 8.840 10.25 88,920 +0.80(+8.47%)
Dec 04, 2008 10.24 10.34 9.340 9.450 65,093 -0.61(-6.06%)
Dec 03, 2008 9.490 10.27 9.390 10.06 64,877 +0.42(+4.36%)
Dec 02, 2008 9.310 9.890 9.090 9.640 77,466 +0.52(+5.70%)
Dec 01, 2008 10.19 10.59 9.000 9.120 125,434 -1.32(-12.64%)
Nov 28, 2008 10.09 10.59 9.960 10.44 59,896 +0.21(+2.05%)
Nov 26, 2008 9.240 10.23 8.570 10.23 110,292 +0.78(+8.25%)
Nov 25, 2008 9.380 9.690 8.810 9.450 145,666 +0.21(+2.27%)
Nov 24, 2008 8.600 9.500 8.300 9.240 153,287 +0.75(+8.83%)
Nov 21, 2008 7.330 8.710 7.170 8.490 328,466 +1.25(+17.27%)
Nov 20, 2008 8.410 8.410 7.240 7.240 241,242 -1.26(-14.82%)
Nov 19, 2008 9.080 9.430 8.420 8.500 243,303 -0.61(-6.70%)
Nov 18, 2008 9.490 9.600 9.000 9.110 232,520 -0.34(-3.60%)
Nov 17, 2008 9.810 9.960 9.270 9.450 90,210 -0.47(-4.74%)
Nov 14, 2008 10.27 10.75 9.920 9.920 81,806 -0.47(-4.52%)
Nov 13, 2008 9.740 10.43 9.090 10.39 132,552 +0.72(+7.45%)
Nov 12, 2008 10.34 10.49 9.600 9.670 109,147 -0.77(-7.38%)
Nov 11, 2008 10.53 11.02 10.41 10.44 107,863 -0.16(-1.51%)
Nov 10, 2008 10.88 11.23 10.41 10.60 63,356 -0.06(-0.56%)
Nov 07, 2008 10.97 11.26 10.55 10.66 75,508 -0.34(-3.09%)
Nov 06, 2008 10.86 11.18 10.63 11.00 86,299 +0.05(+0.46%)
Nov 05, 2008 11.61 11.85 10.91 10.95 133,587 -0.81(-6.89%)
Nov 04, 2008 10.41 11.76 10.40 11.76 231,553 +0.83(+7.59%)
Nov 03, 2008 10.77 11.04 10.16 10.93 130,219 +0.61(+5.91%)
Oct 31, 2008 9.710 10.49 9.680 10.32 165,205 +0.58(+5.95%)
Oct 30, 2008 10.25 10.41 9.400 9.740 279,929 -0.26(-2.60%)
Oct 29, 2008 11.00 11.10 9.950 10.00 277,642 -1.31(-11.58%)
Oct 28, 2008 11.28 11.74 10.38 11.31 174,016 +0.35(+3.19%)
Oct 27, 2008 11.55 12.05 10.93 10.96 116,743 -0.59(-5.11%)
Oct 24, 2008 11.53 11.97 10.93 11.55 157,777 -0.76(-6.17%)
Oct 23, 2008 13.46 13.47 11.57 12.31 197,477 +1.18(+10.60%)
Oct 22, 2008 12.29 12.32 10.77 11.13 187,352 -1.29(-10.39%)
Oct 21, 2008 13.73 13.73 12.36 12.42 136,151 -1.53(-10.97%)
Oct 20, 2008 13.47 14.15 13.10 13.95 152,721 +0.84(+6.41%)
Oct 17, 2008 12.02 14.11 12.02 13.11 231,451 +0.66(+5.30%)
Oct 16, 2008 12.44 13.59 12.00 12.45 228,679 +0.18(+1.47%)
Oct 15, 2008 13.15 13.50 12.21 12.27 110,161 -0.96(-7.26%)
Oct 14, 2008 13.97 13.97 12.76 13.23 139,474 -0.50(-3.64%)
Oct 13, 2008 12.87 13.75 12.78 13.73 171,799 +1.31(+10.55%)
Oct 10, 2008 10.00 12.95 9.640 12.42 379,524 +2.10(+20.35%)
Oct 09, 2008 11.73 12.49 10.32 10.32 223,804 -1.20(-10.42%)
Oct 08, 2008 12.30 12.84 11.50 11.52 240,878 -1.04(-8.28%)
Oct 07, 2008 13.52 13.88 12.50 12.56 148,576 -0.94(-6.96%)
Oct 06, 2008 13.12 14.00 12.12 13.50 264,851 +0.36(+2.74%)
Oct 03, 2008 14.14 14.78 13.14 13.14 147,227 -0.84(-6.01%)
Oct 02, 2008 14.59 15.04 13.96 13.98 74,925 -0.74(-5.03%)
Oct 01, 2008 14.31 15.50 14.31 14.72 76,722 -0.10(-0.67%)
Sep 30, 2008 14.91 14.99 14.32 14.82 71,747 -0.08(-0.54%)
Sep 29, 2008 15.07 15.82 14.49 14.90 145,623 -0.48(-3.12%)
Sep 26, 2008 15.01 15.67 14.60 15.38 295,433 +0.15(+0.98%)
Sep 25, 2008 15.35 15.91 14.67 15.23 133,289 +0.53(+3.61%)
Sep 24, 2008 15.28 15.95 14.68 14.70 94,040 -0.60(-3.92%)
Sep 23, 2008 15.44 17.00 15.16 15.30 134,684 -0.10(-0.65%)
Sep 22, 2008 17.41 17.50 15.36 15.40 122,269 -2.10(-12.00%)
Sep 19, 2008 17.27 17.62 16.00 17.50 606,794 +1.21(+7.43%)
Sep 18, 2008 15.61 16.40 15.04 16.29 298,779 +1.02(+6.68%)
Sep 17, 2008 14.80 15.85 14.72 15.27 368,054 +0.53(+3.60%)
Sep 16, 2008 13.70 14.79 13.57 14.74 133,995 +0.77(+5.51%)
Sep 15, 2008 13.50 14.30 13.50 13.97 113,235 +0.14(+1.01%)
Sep 12, 2008 13.87 14.05 13.70 13.83 41,203 -0.07(-0.50%)
Sep 11, 2008 14.02 14.35 13.85 13.90 76,015 -0.20(-1.42%)
Sep 10, 2008 15.00 15.00 14.08 14.10 89,500 -0.83(-5.56%)
Sep 09, 2008 14.48 15.00 14.35 14.93 167,090 +0.58(+4.04%)
Sep 08, 2008 14.40 14.62 13.98 14.35 88,024 +0.25(+1.77%)
Sep 05, 2008 14.57 14.60 13.71 14.10 74,953 -0.59(-4.02%)
Sep 04, 2008 14.60 14.89 14.48 14.69 93,901 +0.02(+0.14%)
Sep 03, 2008 14.00 14.71 13.84 14.67 111,883 +0.72(+5.16%)
Sep 02, 2008 14.00 14.80 13.77 13.95 112,545 -0.04(-0.29%)
Aug 29, 2008 13.97 14.02 13.66 13.99 61,422 +0.02(+0.14%)
Aug 28, 2008 13.63 14.00 13.46 13.97 83,840 +0.42(+3.10%)
Aug 27, 2008 13.28 13.76 13.10 13.55 89,933 +0.24(+1.80%)
Aug 26, 2008 13.47 13.71 13.22 13.31 51,977 -0.12(-0.89%)
Aug 25, 2008 14.00 14.21 13.42 13.43 74,550 -0.70(-4.95%)
Aug 22, 2008 13.57 14.52 13.23 14.13 67,309 +0.61(+4.51%)
Aug 21, 2008 13.53 13.99 13.50 13.52 27,439 -0.13(-0.95%)
Aug 20, 2008 14.20 14.20 13.05 13.65 130,445 -0.18(-1.30%)
Aug 19, 2008 14.28 14.98 13.73 13.83 78,757 -0.75(-5.14%)
Aug 18, 2008 14.90 14.98 14.40 14.58 43,797 -0.27(-1.82%)
Aug 15, 2008 15.19 15.19 14.69 14.85 69,694 -0.04(-0.27%)
Aug 14, 2008 14.89 15.12 14.79 14.89 61,652 -0.15(-1.00%)
Aug 13, 2008 14.68 15.29 14.68 15.04 132,510 +0.27(+1.83%)
Aug 12, 2008 15.20 15.30 14.75 14.77 130,513 -0.43(-2.83%)
Aug 11, 2008 14.43 15.32 14.06 15.20 153,708 +0.80(+5.56%)
Aug 08, 2008 14.25 14.47 13.81 14.40 101,938 +0.19(+1.34%)
Aug 07, 2008 14.16 14.50 13.95 14.21 82,811 -0.01(-0.07%)
Aug 06, 2008 13.73 14.30 13.64 14.22 78,623 +0.41(+2.97%)
Aug 05, 2008 13.80 14.05 13.50 13.81 95,521 +0.13(+0.95%)
Aug 04, 2008 14.00 14.08 13.38 13.68 68,057 -0.18(-1.30%)
Aug 01, 2008 13.86 14.29 13.66 13.86 68,596 +0.01(+0.07%)
Jul 31, 2008 13.79 14.30 13.65 13.85 82,426 -0.02(-0.14%)
Jul 30, 2008 14.11 14.47 13.62 13.87 140,067 -0.23(-1.63%)
Jul 29, 2008 14.10 14.16 13.33 14.10 178,362 +0.66(+4.91%)
Jul 28, 2008 14.23 14.67 13.33 13.44 235,131 -0.65(-4.61%)
Jul 25, 2008 14.96 15.03 14.02 14.09 180,887 -0.44(-3.03%)
Jul 24, 2008 14.33 15.34 14.33 14.53 455,054 +1.20(+9.00%)
Jul 23, 2008 12.93 13.50 12.90 13.33 142,526 +0.31(+2.38%)
Jul 22, 2008 11.97 13.02 11.90 13.02 129,045 +0.88(+7.25%)
Jul 21, 2008 12.60 12.62 12.13 12.14 78,502 -0.36(-2.88%)
Jul 18, 2008 12.69 12.91 12.03 12.50 115,927 -0.12(-0.95%)
Jul 17, 2008 12.50 12.62 12.04 12.62 150,145 +0.06(+0.48%)
Jul 16, 2008 11.75 12.56 11.62 12.56 124,288 +0.90(+7.72%)
Jul 15, 2008 11.86 12.09 11.29 11.66 223,330 -0.32(-2.67%)
Jul 14, 2008 12.78 12.86 11.88 11.98 252,461 -0.74(-5.82%)
Jul 11, 2008 13.08 13.29 12.50 12.72 170,068 -0.45(-3.42%)
Jul 10, 2008 13.61 13.61 13.02 13.17 120,078 -0.43(-3.16%)
Jul 09, 2008 14.16 14.25 13.56 13.60 122,443 -0.53(-3.75%)
Jul 08, 2008 13.30 14.14 12.90 14.13 204,469 +0.81(+6.08%)
Jul 07, 2008 13.30 13.52 13.27 13.32 146,811 +0.01(+0.08%)
Jul 04, 2008 13.33 13.63 13.20 13.31 73,084 +0.00(+0.00%)
Jul 03, 2008 13.33 13.63 13.20 13.31 73,084 -0.04(-0.30%)
Jul 02, 2008 13.22 13.48 13.09 13.35 162,658 +0.10(+0.75%)
Jul 01, 2008 13.55 13.63 12.87 13.25 306,703 -0.49(-3.57%)
Jun 30, 2008 13.95 14.21 13.56 13.74 177,612 -0.31(-2.21%)
Jun 27, 2008 14.74 14.74 13.93 14.05 437,602 -0.76(-5.13%)
Jun 26, 2008 14.87 14.87 14.05 14.81 250,388 -0.12(-0.80%)
Jun 25, 2008 13.27 14.98 13.25 14.93 470,560 +1.75(+13.28%)
Jun 24, 2008 13.20 13.33 13.15 13.18 168,484 -0.10(-0.75%)
Jun 23, 2008 13.76 13.89 13.19 13.28 86,981 -0.48(-3.49%)
Jun 20, 2008 13.19 13.95 12.96 13.76 480,948 +0.48(+3.61%)
Jun 19, 2008 13.18 13.42 12.88 13.28 218,399 +0.14(+1.07%)
Jun 18, 2008 13.55 13.75 13.09 13.14 65,986 -0.37(-2.74%)
Jun 17, 2008 13.58 13.73 13.50 13.51 74,825 -0.07(-0.52%)
Jun 16, 2008 13.37 13.59 13.20 13.58 69,453 +0.19(+1.42%)
Jun 13, 2008 13.12 13.39 13.06 13.39 59,194 +0.30(+2.29%)
Jun 12, 2008 13.25 13.25 13.01 13.09 111,459 -0.04(-0.30%)
Jun 11, 2008 13.19 13.25 12.79 13.13 164,230 +0.07(+0.54%)
Jun 10, 2008 13.23 13.33 13.04 13.06 137,256 -0.23(-1.73%)
Jun 09, 2008 13.47 13.60 13.09 13.29 452,083 -0.18(-1.34%)
Jun 06, 2008 13.71 13.71 13.46 13.47 219,131 -0.33(-2.39%)
Jun 05, 2008 13.30 13.83 13.27 13.80 181,838 +0.55(+4.15%)
Jun 04, 2008 13.65 13.79 13.04 13.25 145,049 -0.46(-3.36%)
Jun 03, 2008 14.00 14.00 13.61 13.71 130,627 -0.29(-2.07%)
Jun 02, 2008 13.96 14.06 13.94 14.00 200,388 -0.02(-0.14%)
May 30, 2008 13.69 14.19 13.65 14.02 305,045 +0.31(+2.26%)
May 29, 2008 13.72 13.96 13.67 13.71 124,636 -0.03(-0.22%)
May 28, 2008 13.78 13.83 13.50 13.74 84,980 -0.04(-0.29%)
May 27, 2008 13.75 14.00 13.61 13.78 107,874 +0.04(+0.29%)
May 26, 2008 13.30 13.75 13.25 13.74 208,241 +0.00(+0.00%)
May 23, 2008 13.30 13.75 13.25 13.74 208,241 +0.48(+3.62%)
May 22, 2008 12.57 13.35 12.57 13.26 221,598 +0.69(+5.49%)
May 21, 2008 13.15 13.18 12.54 12.57 142,994 -0.43(-3.31%)
May 20, 2008 13.03 13.17 12.76 13.00 122,450 -0.03(-0.23%)
May 19, 2008 13.52 13.52 13.00 13.03 131,027 -0.47(-3.48%)
May 16, 2008 13.85 14.00 13.49 13.50 162,767 -0.19(-1.39%)
May 15, 2008 13.42 13.77 13.42 13.69 183,108 +0.32(+2.39%)
May 14, 2008 13.20 13.85 13.20 13.37 214,232 +0.17(+1.29%)
May 13, 2008 12.61 13.24 12.61 13.20 220,407 +0.63(+5.01%)
May 12, 2008 12.79 12.83 12.48 12.57 291,470 -0.13(-1.02%)
May 09, 2008 12.70 12.75 12.54 12.70 302,564 +0.01(+0.08%)
May 08, 2008 13.08 13.16 12.62 12.69 401,115 -0.19(-1.48%)
May 07, 2008 13.29 13.56 12.86 12.88 235,200 -0.41(-3.09%)
May 06, 2008 13.46 13.47 13.17 13.29 271,606 -0.22(-1.63%)
May 05, 2008 13.81 13.81 13.32 13.51 218,190 -0.06(-0.44%)
May 02, 2008 14.36 14.41 13.55 13.57 781,508 -0.74(-5.17%)
May 01, 2008 14.95 15.10 13.19 14.31 1,428,627 -1.73(-10.79%)
Apr 30, 2008 16.47 16.47 15.86 16.04 314,905 -0.16(-0.99%)
Apr 29, 2008 16.18 16.60 15.90 16.20 217,350 +0.04(+0.25%)
Apr 28, 2008 16.63 16.74 16.13 16.16 245,223 -0.49(-2.94%)
Apr 25, 2008 16.79 16.94 16.51 16.65 108,364 -0.10(-0.60%)
Apr 24, 2008 16.87 16.88 16.63 16.75 118,060 -0.05(-0.30%)
Apr 23, 2008 17.16 17.20 16.76 16.80 179,949 +0.02(+0.12%)
Apr 22, 2008 17.38 17.49 16.61 16.78 187,573 -0.65(-3.73%)
Apr 21, 2008 17.50 17.78 17.33 17.43 131,263 +0.14(+0.81%)
Apr 18, 2008 17.75 17.80 17.20 17.29 125,956 -0.10(-0.58%)
Apr 17, 2008 17.16 17.62 17.00 17.39 323,591 +0.25(+1.46%)
Apr 16, 2008 17.23 17.38 17.01 17.14 165,016 +0.04(+0.23%)
Apr 15, 2008 17.42 17.47 16.98 17.10 161,042 -0.24(-1.38%)
Apr 14, 2008 17.50 17.62 17.25 17.34 276,173 -0.13(-0.74%)
Apr 11, 2008 17.98 17.98 17.26 17.47 133,460 -0.36(-2.02%)
Apr 10, 2008 17.59 18.15 17.59 17.83 225,131 +0.25(+1.42%)
Apr 09, 2008 17.90 18.07 17.50 17.58 119,253 -0.36(-2.01%)
Apr 08, 2008 17.79 17.94 17.58 17.94 67,996 +0.02(+0.11%)
Apr 07, 2008 18.17 18.27 17.51 17.92 129,267 -0.30(-1.65%)
Apr 04, 2008 18.43 18.50 18.19 18.22 107,673 +0.32(+1.79%)
Apr 03, 2008 18.21 18.37 17.77 17.90 103,925 -0.17(-0.94%)
Apr 02, 2008 18.20 18.63 18.00 18.07 169,146 -0.13(-0.71%)
Apr 01, 2008 17.93 18.61 17.54 18.20 289,567 +1.09(+6.37%)
Mar 31, 2008 17.50 17.76 17.06 17.11 139,880 -0.02(-0.12%)
Mar 28, 2008 18.32 18.32 17.13 17.13 253,175 -0.89(-4.94%)
Mar 27, 2008 18.18 18.35 17.95 18.02 207,635 -0.09(-0.50%)
Mar 26, 2008 18.15 18.31 18.01 18.11 160,372 -0.06(-0.33%)
Mar 25, 2008 18.82 19.24 18.16 18.17 225,735 -0.73(-3.86%)
Mar 24, 2008 19.20 19.70 18.55 18.90 301,896 +0.10(+0.53%)
Mar 21, 2008 19.98 19.99 18.56 18.80 416,614 +0.00(+0.00%)
Mar 20, 2008 19.98 19.99 18.56 18.80 416,614 -0.38(-1.98%)
Mar 19, 2008 19.17 19.85 19.07 19.18 474,511 -0.01(-0.05%)
Mar 18, 2008 18.29 19.25 18.29 19.19 161,315 +1.09(+6.02%)
Mar 17, 2008 18.00 18.36 17.87 18.10 233,745 -0.34(-1.84%)
Mar 14, 2008 19.07 19.10 18.40 18.44 277,692 -0.53(-2.79%)
Mar 13, 2008 18.76 19.00 18.00 18.97 422,595 +0.03(+0.16%)
Mar 12, 2008 19.25 19.25 18.82 18.94 224,552 -0.23(-1.20%)
Mar 11, 2008 19.20 19.24 18.51 19.17 331,645 +0.14(+0.74%)
Mar 10, 2008 19.04 19.30 18.51 19.03 211,299 -0.02(-0.10%)
Mar 07, 2008 18.56 19.19 18.56 19.05 323,872 +0.10(+0.53%)
Mar 06, 2008 19.10 19.28 18.95 18.95 271,513 -0.18(-0.94%)
Mar 05, 2008 19.04 19.32 18.95 19.13 466,793 +0.11(+0.58%)
Mar 04, 2008 18.80 19.15 18.80 19.02 293,125 +0.12(+0.63%)
Mar 03, 2008 18.57 19.24 18.00 18.90 238,913 +0.58(+3.17%)
Feb 29, 2008 18.41 18.60 17.95 18.32 445,417 -0.28(-1.51%)
Feb 28, 2008 18.05 18.80 17.83 18.60 355,278 +0.51(+2.82%)
Feb 27, 2008 17.80 18.78 17.80 18.09 208,783 +0.18(+1.01%)
Feb 26, 2008 18.16 18.28 17.80 17.91 144,567 -0.38(-2.08%)
Feb 25, 2008 18.07 18.39 17.90 18.29 123,258 +0.26(+1.44%)
Feb 22, 2008 18.68 18.80 17.88 18.03 167,195 -0.70(-3.74%)
Feb 21, 2008 19.31 19.50 18.70 18.73 114,071 -0.48(-2.50%)
Feb 20, 2008 20.10 20.20 18.55 19.21 400,687 +0.09(+0.47%)
Feb 19, 2008 19.25 19.60 19.10 19.12 282,878 +0.26(+1.38%)
Feb 18, 2008 18.50 18.93 18.00 18.86 312,569 +0.00(+0.00%)
Feb 15, 2008 18.50 18.93 18.00 18.86 312,313 +0.30(+1.62%)
Feb 14, 2008 19.45 19.50 18.47 18.56 89,724 -0.88(-4.53%)
Feb 13, 2008 18.24 19.47 18.24 19.44 105,800 +1.34(+7.40%)
Feb 12, 2008 17.86 18.49 17.86 18.10 153,401 +0.30(+1.69%)
Feb 11, 2008 18.21 18.42 17.80 17.80 123,368 -0.41(-2.25%)
Feb 08, 2008 18.73 18.93 17.85 18.21 186,168 -0.41(-2.20%)
Feb 07, 2008 18.35 18.99 18.20 18.62 219,351 +0.02(+0.11%)
Feb 06, 2008 19.40 19.90 18.60 18.60 122,249 -0.60(-3.12%)
Feb 05, 2008 19.80 20.60 19.15 19.20 193,465 -0.97(-4.81%)
Feb 04, 2008 20.28 20.40 19.50 20.17 182,131 -0.18(-0.88%)
Feb 01, 2008 20.19 20.39 19.57 20.35 214,420 +0.18(+0.89%)
Jan 31, 2008 20.15 20.49 19.73 20.17 99,541 -0.11(-0.54%)
Jan 30, 2008 20.34 20.99 20.25 20.28 119,997 -0.17(-0.83%)
Jan 29, 2008 20.83 20.97 20.25 20.45 231,571 -0.21(-1.02%)
Jan 28, 2008 20.09 20.96 19.55 20.66 157,099 +0.30(+1.47%)
Jan 25, 2008 21.21 21.21 20.12 20.36 249,728 -0.71(-3.37%)
Jan 24, 2008 21.93 22.41 20.64 21.07 719,858 -1.35(-6.02%)
Jan 23, 2008 19.85 22.42 19.82 22.42 805,396 +2.02(+9.90%)
Jan 22, 2008 18.46 20.48 18.00 20.40 810,028 +0.75(+3.82%)
Jan 21, 2008 18.43 19.75 18.43 19.65 620,531 +0.00(+0.00%)
Jan 18, 2008 18.43 19.75 18.43 19.65 620,531 +1.20(+6.50%)
Jan 17, 2008 17.80 18.49 17.38 18.45 314,811 +0.51(+2.84%)
Jan 16, 2008 17.29 18.49 16.87 17.94 236,861 +0.56(+3.22%)
Jan 15, 2008 17.63 17.66 17.15 17.38 281,491 -0.65(-3.61%)
Jan 14, 2008 18.28 18.53 17.55 18.03 191,010 -0.22(-1.21%)
Jan 11, 2008 18.41 18.54 18.03 18.25 217,149 -0.30(-1.62%)
Jan 10, 2008 17.61 18.60 17.61 18.55 191,897 +0.73(+4.10%)
Jan 09, 2008 17.73 17.83 17.19 17.82 184,646 +0.09(+0.51%)
Jan 08, 2008 17.22 18.45 17.22 17.73 503,475 +0.35(+2.01%)
Jan 07, 2008 17.22 17.58 17.06 17.38 680,743 +0.37(+2.18%)
Jan 04, 2008 17.61 17.67 16.76 17.01 354,146 -0.66(-3.74%)
Jan 03, 2008 17.96 17.99 17.50 17.67 170,534 -0.29(-1.61%)
Jan 02, 2008 18.12 18.40 17.53 17.96 187,800 -0.12(-0.66%)
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.