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

Willdan Group Inc (NQ: WLDN )

31.84 +0.52 (+1.66%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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, 2015 14.50 14.50 14.14 14.21 57,922 -0.34(-2.34%)
Apr 29, 2015 14.63 14.86 14.30 14.55 55,966 -0.21(-1.42%)
Apr 28, 2015 15.92 15.92 14.60 14.76 75,401 -1.22(-7.63%)
Apr 27, 2015 15.87 16.03 15.53 15.98 75,465 +0.11(+0.69%)
Apr 24, 2015 16.11 16.13 15.59 15.87 95,878 -0.30(-1.86%)
Apr 23, 2015 16.03 16.18 15.90 16.17 42,630 +0.06(+0.34%)
Apr 22, 2015 16.08 16.23 15.75 16.11 71,988 -0.03(-0.15%)
Apr 21, 2015 16.26 16.26 15.89 16.14 50,174 -0.02(-0.12%)
Apr 20, 2015 15.76 16.18 15.59 16.16 231,114 +0.40(+2.54%)
Apr 17, 2015 15.65 15.76 15.40 15.76 84,454 +0.05(+0.32%)
Apr 16, 2015 15.64 15.76 15.40 15.71 50,994 -0.05(-0.32%)
Apr 15, 2015 15.38 15.77 15.22 15.76 121,737 +0.56(+3.68%)
Apr 14, 2015 15.25 15.25 15.09 15.20 76,735 -0.09(-0.59%)
Apr 13, 2015 14.72 15.37 14.72 15.29 152,645 +0.64(+4.37%)
Apr 10, 2015 14.69 14.75 14.51 14.65 59,760 -0.04(-0.27%)
Apr 09, 2015 14.87 15.15 14.47 14.69 108,966 -0.21(-1.41%)
Apr 08, 2015 14.54 14.99 14.54 14.90 86,955 +0.41(+2.83%)
Apr 07, 2015 14.21 14.78 14.15 14.49 188,029 +0.40(+2.84%)
Apr 06, 2015 13.29 14.19 13.10 14.09 203,174 +0.80(+6.02%)
Apr 02, 2015 13.30 13.29 13.29 13.29 161,700 -0.11(-0.82%)
Apr 01, 2015 15.66 15.88 13.35 13.40 408,729 -2.44(-15.40%)
Mar 31, 2015 15.67 15.94 15.11 15.84 230,547 +0.20(+1.28%)
Mar 30, 2015 14.47 15.79 14.31 15.64 234,085 +1.34(+9.37%)
Mar 27, 2015 13.92 14.30 13.90 14.30 47,940 +0.44(+3.17%)
Mar 26, 2015 13.58 14.13 13.57 13.86 58,934 +0.17(+1.24%)
Mar 25, 2015 13.60 14.18 13.54 13.69 78,722 -0.07(-0.51%)
Mar 24, 2015 13.75 13.94 13.63 13.76 68,386 +0.02(+0.15%)
Mar 23, 2015 13.90 14.01 13.61 13.74 73,155 -0.27(-1.93%)
Mar 20, 2015 14.12 14.24 13.84 14.01 77,953 -0.11(-0.78%)
Mar 19, 2015 13.71 14.15 13.52 14.12 63,454 +0.50(+3.67%)
Mar 18, 2015 13.87 14.00 13.34 13.62 78,286 -0.26(-1.87%)
Mar 17, 2015 13.94 14.25 13.63 13.88 66,740 -0.11(-0.79%)
Mar 16, 2015 14.03 14.25 13.95 13.99 39,110 -0.07(-0.50%)
Mar 13, 2015 14.30 14.30 14.00 14.06 42,052 -0.24(-1.68%)
Mar 12, 2015 14.00 14.31 13.99 14.30 40,144 +0.31(+2.22%)
Mar 11, 2015 14.02 14.29 13.95 13.99 48,556 +0.11(+0.79%)
Mar 10, 2015 14.05 14.17 13.86 13.88 52,120 -0.29(-2.05%)
Mar 09, 2015 14.32 14.43 14.02 14.17 73,886 -0.10(-0.70%)
Mar 06, 2015 14.22 14.45 14.20 14.27 58,026 +0.05(+0.35%)
Mar 05, 2015 14.47 14.47 14.20 14.22 48,851 -0.14(-0.97%)
Mar 04, 2015 14.42 14.47 14.25 14.36 44,995 -0.07(-0.49%)
Mar 03, 2015 14.21 14.46 14.17 14.43 36,924 +0.15(+1.05%)
Mar 02, 2015 14.25 14.34 14.09 14.28 53,754 +0.13(+0.92%)
Feb 27, 2015 14.20 14.20 13.77 14.15 53,150 -0.01(-0.07%)
Feb 26, 2015 13.90 14.35 13.87 14.16 50,424 +0.22(+1.58%)
Feb 25, 2015 14.11 14.20 13.83 13.94 27,431 -0.15(-1.06%)
Feb 24, 2015 13.70 14.20 13.56 14.09 57,576 +0.36(+2.62%)
Feb 23, 2015 14.30 14.30 13.60 13.73 85,061 -0.58(-4.05%)
Feb 20, 2015 14.49 14.51 14.29 14.31 39,795 -0.16(-1.11%)
Feb 19, 2015 14.34 14.52 14.09 14.47 19,965 +0.19(+1.33%)
Feb 18, 2015 15.00 15.00 14.16 14.28 74,171 -0.67(-4.48%)
Feb 17, 2015 14.64 14.98 14.35 14.95 83,450 +0.55(+3.82%)
Feb 13, 2015 14.33 14.40 14.40 14.40 72,800 +0.19(+1.34%)
Feb 12, 2015 13.96 14.42 13.91 14.21 53,713 +0.21(+1.50%)
Feb 11, 2015 13.77 14.16 13.56 14.00 53,267 +0.21(+1.52%)
Feb 10, 2015 13.71 13.88 13.20 13.79 79,467 +0.17(+1.25%)
Feb 09, 2015 13.61 13.97 13.45 13.62 78,232 -0.01(-0.07%)
Feb 06, 2015 14.48 14.48 13.56 13.63 61,561 -0.75(-5.22%)
Feb 05, 2015 14.30 14.60 14.24 14.38 56,240 +0.18(+1.27%)
Feb 04, 2015 14.51 14.71 14.06 14.20 109,665 -0.05(-0.35%)
Feb 03, 2015 14.65 14.84 14.14 14.25 172,907 -0.37(-2.53%)
Feb 02, 2015 13.99 14.74 13.48 14.62 183,364 +0.63(+4.50%)
Jan 30, 2015 14.40 14.47 13.71 13.99 100,442 -0.42(-2.91%)
Jan 29, 2015 14.65 15.23 13.67 14.41 207,820 -0.09(-0.62%)
Jan 28, 2015 13.38 14.57 13.21 14.50 239,100 +1.34(+10.18%)
Jan 27, 2015 13.03 13.88 12.73 13.16 201,140 +0.45(+3.54%)
Jan 26, 2015 11.85 12.93 11.78 12.71 144,562 +1.00(+8.54%)
Jan 23, 2015 11.90 12.09 11.57 11.71 114,510 -0.43(-3.54%)
Jan 22, 2015 12.15 12.17 11.68 12.14 67,250 +0.23(+1.93%)
Jan 21, 2015 12.20 12.31 11.60 11.91 81,303 -0.17(-1.41%)
Jan 20, 2015 12.46 12.60 11.81 12.08 83,040 -0.35(-2.82%)
Jan 16, 2015 12.06 12.57 12.00 12.43 50,375 +0.37(+3.07%)
Jan 15, 2015 12.84 12.84 11.86 12.06 76,197 -0.63(-4.96%)
Jan 14, 2015 11.73 12.84 11.37 12.69 143,386 +0.72(+6.02%)
Jan 13, 2015 12.80 13.00 11.85 11.97 141,028 -0.64(-5.08%)
Jan 12, 2015 12.86 13.02 12.30 12.61 90,446 -0.19(-1.48%)
Jan 09, 2015 12.29 13.04 12.25 12.80 108,406 +0.26(+2.03%)
Jan 08, 2015 13.34 13.54 12.44 12.54 189,569 -0.69(-5.18%)
Jan 07, 2015 13.51 13.51 12.81 13.23 124,433 -0.43(-3.15%)
Jan 06, 2015 14.37 14.48 13.51 13.66 162,622 -0.72(-5.01%)
Jan 05, 2015 14.42 14.42 14.08 14.38 89,072 -0.12(-0.83%)
Jan 02, 2015 13.59 14.50 13.51 14.50 155,235 +1.01(+7.49%)
Dec 31, 2014 13.34 13.49 13.49 13.49 118,200 +0.14(+1.05%)
Dec 30, 2014 13.14 13.53 12.76 13.35 81,770 +0.10(+0.75%)
Dec 29, 2014 13.29 13.43 12.86 13.25 144,431 -0.01(-0.08%)
Dec 26, 2014 12.90 13.36 12.81 13.26 130,070 +0.49(+3.84%)
Dec 24, 2014 12.67 12.77 12.77 12.77 90,900 +0.45(+3.65%)
Dec 23, 2014 12.08 12.60 11.52 12.32 201,139 +0.35(+2.92%)
Dec 22, 2014 10.66 12.68 10.62 11.97 401,689 +1.17(+10.83%)
Dec 19, 2014 11.60 11.79 10.57 10.80 254,499 -0.93(-7.93%)
Dec 18, 2014 11.34 12.21 11.33 11.73 212,301 +0.40(+3.53%)
Dec 17, 2014 11.45 12.16 10.55 11.33 549,699 -0.56(-4.71%)
Dec 16, 2014 14.97 14.97 11.80 11.89 623,546 -3.08(-20.57%)
Dec 15, 2014 15.48 15.58 14.80 14.97 112,208 -0.38(-2.48%)
Dec 12, 2014 15.79 15.89 15.20 15.35 117,778 -0.63(-3.94%)
Dec 11, 2014 15.20 16.55 15.03 15.98 105,394 +0.78(+5.13%)
Dec 10, 2014 15.57 16.08 15.02 15.20 219,229 -0.72(-4.52%)
Dec 09, 2014 16.50 16.65 14.32 15.92 453,104 -0.91(-5.41%)
Dec 08, 2014 18.10 18.36 16.61 16.83 193,551 -1.26(-6.97%)
Dec 05, 2014 18.02 18.38 17.92 18.09 69,730 +0.07(+0.39%)
Dec 04, 2014 17.81 18.19 17.81 18.02 102,403 +0.12(+0.67%)
Dec 03, 2014 18.60 18.92 17.82 17.90 125,119 -0.52(-2.82%)
Dec 02, 2014 17.65 18.54 17.65 18.42 126,721 +0.77(+4.36%)
Dec 01, 2014 18.81 18.81 17.52 17.65 287,148 -0.57(-3.13%)
Nov 28, 2014 18.05 18.79 18.00 18.22 207,712 +0.68(+3.88%)
Nov 26, 2014 17.70 17.54 17.54 17.54 86,700 -0.05(-0.28%)
Nov 25, 2014 17.75 17.80 17.42 17.59 108,062 -0.16(-0.90%)
Nov 24, 2014 17.36 17.78 17.01 17.75 92,169 +0.75(+4.41%)
Nov 21, 2014 17.54 17.74 16.96 17.00 82,344 -0.28(-1.62%)
Nov 20, 2014 16.85 17.63 16.85 17.28 132,813 +0.38(+2.25%)
Nov 19, 2014 16.78 16.99 16.63 16.90 98,345 +0.17(+1.02%)
Nov 18, 2014 16.62 16.94 16.00 16.73 102,773 +0.12(+0.72%)
Nov 17, 2014 16.13 16.77 15.35 16.61 133,640 +0.48(+2.98%)
Nov 14, 2014 16.30 16.39 16.01 16.13 73,583 -0.27(-1.65%)
Nov 13, 2014 16.62 16.76 15.76 16.40 148,332 -0.19(-1.15%)
Nov 12, 2014 16.74 16.90 16.25 16.59 140,940 -0.05(-0.30%)
Nov 11, 2014 16.25 17.25 15.98 16.64 342,777 +0.46(+2.84%)
Nov 10, 2014 15.34 16.24 15.00 16.18 273,389 +1.02(+6.73%)
Nov 07, 2014 15.22 15.58 14.34 15.16 282,095 +0.47(+3.20%)
Nov 06, 2014 14.00 14.96 13.63 14.69 207,903 +0.68(+4.85%)
Nov 05, 2014 13.69 14.10 13.37 14.01 107,541 +0.56(+4.16%)
Nov 04, 2014 13.78 13.94 13.27 13.45 94,020 -0.59(-4.20%)
Nov 03, 2014 13.16 14.06 12.70 14.04 181,752 +0.92(+7.01%)
Oct 31, 2014 14.47 14.88 13.10 13.12 220,618 -1.11(-7.80%)
Oct 30, 2014 14.84 15.10 14.00 14.23 164,100 -0.49(-3.33%)
Oct 29, 2014 14.50 15.19 14.22 14.72 174,440 +0.33(+2.29%)
Oct 28, 2014 14.31 14.68 14.02 14.39 102,579 +0.28(+1.98%)
Oct 27, 2014 13.95 13.76 13.76 14.11 113,443 +0.35(+2.54%)
Oct 24, 2014 13.57 14.40 13.42 13.76 135,225 +0.35(+2.61%)
Oct 23, 2014 13.10 13.71 13.10 13.41 114,540 +0.52(+4.03%)
Oct 22, 2014 13.03 13.48 12.82 12.89 95,116 -0.06(-0.46%)
Oct 21, 2014 12.52 13.04 12.50 12.95 118,022 +0.52(+4.18%)
Oct 20, 2014 12.22 12.89 12.00 12.43 94,651 +0.08(+0.65%)
Oct 17, 2014 12.62 13.48 12.16 12.35 144,231 -0.23(-1.83%)
Oct 16, 2014 11.53 12.80 11.44 12.58 139,399 +0.63(+5.27%)
Oct 15, 2014 11.97 12.30 11.26 11.95 237,884 -0.39(-3.16%)
Oct 14, 2014 13.02 13.37 12.20 12.34 204,782 -0.71(-5.44%)
Oct 13, 2014 14.32 14.39 12.83 13.05 337,328 -1.35(-9.37%)
Oct 10, 2014 14.79 15.61 14.27 14.40 234,648 -0.33(-2.24%)
Oct 09, 2014 15.27 15.67 14.67 14.73 158,085 -0.55(-3.60%)
Oct 08, 2014 14.25 15.35 14.22 15.28 234,574 +1.01(+7.08%)
Oct 07, 2014 13.96 14.64 13.96 14.27 129,230 +0.31(+2.22%)
Oct 06, 2014 14.22 14.81 13.88 13.96 149,228 -0.15(-1.06%)
Oct 03, 2014 13.55 14.19 13.55 14.11 117,481 +0.67(+4.99%)
Oct 02, 2014 14.02 14.02 13.11 13.44 214,307 -0.69(-4.88%)
Oct 01, 2014 14.66 14.68 13.86 14.13 187,382 -0.33(-2.28%)
Sep 30, 2014 14.47 15.43 14.39 14.46 324,269 +0.09(+0.63%)
Sep 29, 2014 13.78 14.55 13.43 14.37 337,561 +0.55(+3.98%)
Sep 26, 2014 13.30 13.87 13.20 13.82 127,589 +0.65(+4.94%)
Sep 25, 2014 13.85 13.85 12.76 13.17 155,196 -0.63(-4.57%)
Sep 24, 2014 13.25 13.96 13.18 13.80 209,452 +0.64(+4.86%)
Sep 23, 2014 12.97 13.30 12.91 13.16 97,314 +0.23(+1.78%)
Sep 22, 2014 13.25 13.34 12.60 12.93 224,219 -0.33(-2.49%)
Sep 19, 2014 13.27 13.58 13.04 13.26 125,114 +0.11(+0.84%)
Sep 18, 2014 13.74 13.75 13.00 13.15 186,962 -0.42(-3.10%)
Sep 17, 2014 12.99 13.78 12.97 13.57 347,954 +0.85(+6.68%)
Sep 16, 2014 10.37 12.84 10.37 12.72 662,049 +2.08(+19.55%)
Sep 15, 2014 11.00 11.07 10.34 10.64 273,248 -0.59(-5.25%)
Sep 12, 2014 11.32 11.36 11.16 11.23 57,808 -0.15(-1.32%)
Sep 11, 2014 11.25 11.60 11.03 11.38 79,740 -0.03(-0.26%)
Sep 10, 2014 11.75 11.86 10.86 11.41 203,145 -0.42(-3.55%)
Sep 09, 2014 12.29 12.43 11.63 11.83 122,706 -0.41(-3.35%)
Sep 08, 2014 12.28 12.49 11.87 12.24 117,729 +0.08(+0.66%)
Sep 05, 2014 11.72 12.58 11.71 12.16 159,096 +0.02(+0.16%)
Sep 04, 2014 12.62 13.28 12.04 12.14 295,917 -0.28(-2.25%)
Sep 03, 2014 11.50 12.59 11.50 12.42 373,062 +1.04(+9.14%)
Sep 02, 2014 10.74 11.41 10.62 11.38 219,874 +0.63(+5.86%)
Aug 29, 2014 10.92 10.75 10.75 10.75 123,200 -0.35(-3.15%)
Aug 28, 2014 11.10 11.23 10.77 11.10 65,146 -0.15(-1.33%)
Aug 27, 2014 11.65 11.67 10.66 11.25 130,606 -0.23(-2.00%)
Aug 26, 2014 11.27 12.00 11.18 11.48 219,726 +0.21(+1.86%)
Aug 25, 2014 11.54 12.05 10.86 11.27 312,728 -0.35(-3.01%)
Aug 22, 2014 11.75 12.19 11.40 11.62 309,256 -0.09(-0.77%)
Aug 21, 2014 11.62 11.84 11.33 11.71 145,759 +0.19(+1.65%)
Aug 20, 2014 11.26 11.54 10.85 11.52 141,508 +0.29(+2.58%)
Aug 19, 2014 11.42 11.85 11.22 11.23 231,780 -0.02(-0.18%)
Aug 18, 2014 10.52 11.67 10.49 11.25 418,799 +0.77(+7.35%)
Aug 15, 2014 10.59 10.62 10.03 10.48 264,839 -0.12(-1.13%)
Aug 14, 2014 9.460 10.67 9.460 10.60 249,416 +1.14(+12.05%)
Aug 13, 2014 9.450 9.730 9.260 9.460 196,247 +0.25(+2.71%)
Aug 12, 2014 9.200 9.450 8.870 9.210 148,638 +0.03(+0.33%)
Aug 11, 2014 8.700 9.650 8.550 9.180 447,650 +0.50(+5.76%)
Aug 08, 2014 8.500 9.400 8.450 8.680 472,452 +1.33(+18.10%)
Aug 07, 2014 7.590 7.720 7.210 7.350 57,980 -0.17(-2.26%)
Aug 06, 2014 7.500 7.650 7.470 7.520 34,913 +0.02(+0.27%)
Aug 05, 2014 7.500 7.765 7.285 7.500 66,158 -0.01(-0.13%)
Aug 04, 2014 7.180 7.630 7.110 7.510 122,075 +0.17(+2.32%)
Aug 01, 2014 7.590 7.800 7.220 7.340 107,285 -0.38(-4.92%)
Jul 31, 2014 7.700 7.950 7.540 7.720 49,572 -0.11(-1.40%)
Jul 30, 2014 7.960 8.170 7.650 7.830 106,705 -0.35(-4.28%)
Jul 29, 2014 7.900 8.380 7.580 8.180 78,521 +0.14(+1.74%)
Jul 28, 2014 8.500 8.590 7.900 8.040 165,356 -0.42(-4.96%)
Jul 25, 2014 8.300 8.640 8.300 8.460 35,409 -0.00(-0.06%)
Jul 24, 2014 8.400 8.620 8.200 8.465 34,247 -0.05(-0.65%)
Jul 23, 2014 8.610 8.775 8.385 8.520 79,887 -0.19(-2.18%)
Jul 22, 2014 9.100 9.110 8.670 8.710 94,521 -0.29(-3.22%)
Jul 21, 2014 9.360 9.460 8.950 9.000 247,751 -0.27(-2.91%)
Jul 18, 2014 8.900 9.370 8.500 9.270 193,145 +0.42(+4.75%)
Jul 17, 2014 8.560 9.026 8.250 8.850 191,911 +0.28(+3.27%)
Jul 16, 2014 8.080 8.580 7.780 8.570 175,597 +0.23(+2.76%)
Jul 15, 2014 8.900 8.900 7.900 8.340 222,619 -0.68(-7.54%)
Jul 14, 2014 10.13 10.13 8.640 9.020 309,649 -0.49(-5.15%)
Jul 11, 2014 9.810 10.50 9.300 9.510 307,940 -0.20(-2.06%)
Jul 10, 2014 9.470 9.840 9.020 9.710 137,207 +0.23(+2.43%)
Jul 09, 2014 9.320 9.580 9.050 9.480 127,736 +0.24(+2.60%)
Jul 08, 2014 9.220 9.430 8.800 9.240 162,812 +0.07(+0.76%)
Jul 07, 2014 8.830 9.230 8.800 9.170 168,421 +0.12(+1.33%)
Jul 03, 2014 8.690 9.050 9.050 9.050 62,800 +0.36(+4.14%)
Jul 02, 2014 8.880 9.142 8.540 8.690 151,132 -0.20(-2.25%)
Jul 01, 2014 8.800 9.250 8.600 8.890 140,254 +0.22(+2.54%)
Jun 30, 2014 7.970 8.870 7.970 8.670 329,462 +0.67(+8.38%)
Jun 27, 2014 8.020 8.130 7.950 8.000 59,896 +0.08(+1.01%)
Jun 26, 2014 8.000 8.250 7.770 7.920 78,114 +0.05(+0.64%)
Jun 25, 2014 7.560 8.070 7.080 7.870 109,625 +0.26(+3.42%)
Jun 24, 2014 8.460 8.470 7.500 7.610 84,899 -0.70(-8.42%)
Jun 23, 2014 7.380 8.600 7.340 8.310 231,099 +0.98(+13.37%)
Jun 20, 2014 7.320 7.340 7.100 7.330 45,903 +0.12(+1.66%)
Jun 19, 2014 7.560 7.590 7.050 7.210 78,672 -0.23(-3.09%)
Jun 18, 2014 7.520 7.570 7.250 7.440 39,038 -0.01(-0.13%)
Jun 17, 2014 7.330 7.480 7.210 7.450 36,635 +0.14(+1.92%)
Jun 16, 2014 7.180 7.620 7.180 7.310 126,718 +0.08(+1.11%)
Jun 13, 2014 7.570 7.570 7.160 7.230 76,513 -0.36(-4.74%)
Jun 12, 2014 7.610 7.740 7.300 7.590 82,395 -0.02(-0.26%)
Jun 11, 2014 7.760 7.770 7.370 7.610 99,917 -0.07(-0.91%)
Jun 10, 2014 7.550 7.810 7.490 7.680 127,684 +0.55(+7.71%)
Jun 06, 2014 7.030 7.500 6.920 7.130 116,779 +0.03(+0.42%)
Jun 05, 2014 6.950 7.190 6.910 7.100 84,654 +0.20(+2.90%)
Jun 04, 2014 7.100 7.570 6.400 6.900 214,354 -0.12(-1.71%)
Jun 03, 2014 6.870 7.940 6.750 7.020 150,471 +0.27(+4.00%)
Jun 02, 2014 6.210 6.900 6.210 6.750 103,149 +0.50(+8.00%)
May 30, 2014 6.160 6.250 6.050 6.250 39,421 +0.17(+2.80%)
May 29, 2014 5.900 6.170 5.880 6.080 26,931 +0.24(+4.11%)
May 28, 2014 5.862 5.890 5.760 5.840 26,458 +0.00(+0.00%)
May 27, 2014 5.750 5.880 5.740 5.840 31,222 +0.10(+1.74%)
May 23, 2014 5.490 5.740 5.740 5.740 23,100 +0.38(+7.09%)
May 22, 2014 5.300 5.360 5.300 5.360 3,782 +0.10(+1.90%)
May 21, 2014 5.330 5.380 5.130 5.260 49,831 -0.01(-0.19%)
May 20, 2014 5.400 5.400 5.230 5.270 14,107 -0.06(-1.13%)
May 19, 2014 5.310 5.550 5.280 5.330 38,817 +0.11(+2.11%)
May 16, 2014 5.300 5.300 5.050 5.220 3,247 -0.04(-0.76%)
May 15, 2014 5.200 5.370 5.010 5.260 46,039 +0.01(+0.19%)
May 14, 2014 5.150 5.250 5.144 5.250 36,410 +0.14(+2.74%)
May 13, 2014 5.120 5.120 4.900 5.110 36,255 -0.00(-0.00%)
May 12, 2014 5.170 5.220 5.030 5.110 20,879 +0.09(+1.79%)
May 09, 2014 5.010 5.250 4.905 5.020 76,059 +0.36(+7.73%)
May 08, 2014 4.660 4.660 4.650 4.660 6,200 -0.07(-1.48%)
May 07, 2014 4.700 4.730 4.660 4.730 11,628 +0.07(+1.50%)
May 06, 2014 4.600 4.660 4.520 4.660 3,981 -0.01(-0.21%)
May 05, 2014 4.590 4.670 4.590 4.670 1,670 -0.01(-0.21%)
May 02, 2014 4.670 4.690 4.650 4.680 2,502 +0.03(+0.65%)
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.