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

Cognizant Technology Solutions (NQ: CTSH )

70.33 +1.47 (+2.13%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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 (%)
Oct 31, 2007 18.50 18.82 18.09 18.82 5,443,309 +0.45(+2.47%)
Oct 30, 2007 18.21 18.52 18.09 18.37 3,227,371 +0.05(+0.27%)
Oct 29, 2007 18.28 18.55 18.16 18.32 3,565,176 +0.19(+1.03%)
Oct 26, 2007 18.09 18.25 17.70 18.13 5,836,319 +0.34(+1.89%)
Oct 25, 2007 18.11 18.25 17.48 17.80 5,403,927 +0.01(+0.08%)
Oct 24, 2007 18.19 18.44 17.39 17.78 8,378,850 -0.64(-3.47%)
Oct 23, 2007 18.23 18.60 17.97 18.42 5,267,328 +0.12(+0.64%)
Oct 22, 2007 18.04 18.43 17.95 18.30 4,673,953 +0.14(+0.75%)
Oct 19, 2007 18.96 19.13 18.16 18.17 8,539,353 -0.82(-4.30%)
Oct 18, 2007 18.72 18.99 18.43 18.98 5,903,224 +0.11(+0.60%)
Oct 17, 2007 18.66 18.93 18.44 18.87 7,377,572 +9.82(+108.50%)
Oct 16, 2007 9.051 9.218 8.894 9.051 9,731,836 -0.06(-0.71%)
Oct 15, 2007 9.237 9.268 8.952 9.116 8,724,749 -0.17(-1.87%)
Oct 12, 2007 9.251 9.377 9.179 9.289 7,657,714 +0.07(+0.81%)
Oct 11, 2007 9.600 9.623 9.183 9.214 13,803,048 -0.44(-4.53%)
Oct 10, 2007 9.587 9.724 9.360 9.651 7,497,106 +0.03(+0.35%)
Oct 09, 2007 9.488 9.652 9.488 9.617 6,637,286 +0.14(+1.42%)
Oct 08, 2007 9.680 9.702 9.455 9.482 7,142,857 -0.25(-2.61%)
Oct 05, 2007 9.479 9.760 9.455 9.736 6,187,540 +0.28(+2.94%)
Oct 04, 2007 9.437 9.526 9.380 9.458 4,975,735 +0.05(+0.54%)
Oct 03, 2007 9.328 9.420 9.276 9.407 5,016,404 +0.09(+1.01%)
Oct 02, 2007 9.356 9.370 9.209 9.313 6,000,956 -0.04(-0.44%)
Oct 01, 2007 9.129 9.369 9.061 9.354 8,686,244 +0.30(+3.30%)
Sep 28, 2007 9.077 9.171 8.994 9.055 5,949,732 +0.01(+0.06%)
Sep 27, 2007 8.944 9.057 8.884 9.050 7,770,904 +0.17(+1.88%)
Sep 26, 2007 8.828 8.924 8.797 8.883 6,082,276 +0.11(+1.29%)
Sep 25, 2007 8.481 8.778 8.419 8.769 8,208,728 +0.28(+3.26%)
Sep 24, 2007 8.625 8.660 8.427 8.493 8,579,001 -0.12(-1.37%)
Sep 21, 2007 8.433 8.723 8.331 8.611 15,445,562 +0.28(+3.35%)
Sep 20, 2007 8.592 8.592 8.252 8.331 9,946,572 -0.25(-2.90%)
Sep 19, 2007 8.567 8.631 8.503 8.580 12,705,971 +0.15(+1.75%)
Sep 18, 2007 8.246 8.496 8.210 8.432 14,497,740 +0.26(+3.24%)
Sep 17, 2007 8.288 8.376 8.138 8.168 6,969,816 -0.01(-0.14%)
Sep 14, 2007 8.066 8.260 7.978 8.179 11,260,945 +0.02(+0.26%)
Sep 13, 2007 7.965 8.236 7.945 8.158 12,090,229 +0.22(+2.83%)
Sep 12, 2007 7.910 8.053 7.854 7.933 11,008,052 +0.17(+2.16%)
Sep 11, 2007 7.709 7.919 7.707 7.765 14,913,919 +0.08(+0.99%)
Sep 10, 2007 8.096 8.096 7.672 7.689 18,406,432 -0.38(-4.67%)
Sep 07, 2007 8.064 8.143 7.985 8.066 6,101,678 -0.12(-1.43%)
Sep 06, 2007 8.171 8.261 8.115 8.183 7,017,445 +0.07(+0.90%)
Sep 05, 2007 8.285 8.296 8.082 8.110 8,041,772 -0.23(-2.72%)
Sep 04, 2007 8.344 8.397 8.199 8.337 7,114,973 -0.01(-0.07%)
Aug 31, 2007 8.277 8.397 8.228 8.343 7,957,223 +0.18(+2.20%)
Aug 30, 2007 8.104 8.243 8.044 8.163 8,404,925 -0.02(-0.24%)
Aug 29, 2007 8.023 8.200 8.016 8.183 8,164,015 +0.26(+3.22%)
Aug 28, 2007 8.172 8.261 7.913 7.927 9,064,945 -0.33(-4.04%)
Aug 27, 2007 8.204 8.504 8.188 8.261 8,614,683 -0.07(-0.90%)
Aug 24, 2007 8.455 8.455 8.273 8.336 6,962,529 -0.12(-1.48%)
Aug 23, 2007 8.539 8.616 8.360 8.461 6,680,523 -0.05(-0.63%)
Aug 22, 2007 8.345 8.699 8.285 8.514 10,744,325 +0.28(+3.42%)
Aug 21, 2007 8.313 8.424 8.066 8.233 11,529,271 -0.13(-1.55%)
Aug 20, 2007 8.542 8.588 8.313 8.362 10,415,606 -0.14(-1.69%)
Aug 17, 2007 8.590 8.680 8.244 8.506 23,385,256 +0.01(+0.09%)
Aug 16, 2007 8.724 8.807 8.228 8.498 16,643,251 -0.36(-4.05%)
Aug 15, 2007 9.033 9.175 8.848 8.857 7,707,304 -0.26(-2.87%)
Aug 14, 2007 9.394 9.486 9.085 9.119 4,906,761 -0.24(-2.55%)
Aug 13, 2007 9.481 9.530 9.313 9.357 5,452,629 +0.01(+0.13%)
Aug 10, 2007 9.597 9.614 9.234 9.345 12,181,756 -0.32(-3.27%)
Aug 09, 2007 9.728 10.09 9.539 9.660 12,514,788 -0.22(-2.19%)
Aug 08, 2007 9.707 10.08 9.647 9.877 13,300,844 +0.23(+2.35%)
Aug 07, 2007 9.422 9.699 9.416 9.650 10,620,236 +0.14(+1.43%)
Aug 06, 2007 9.397 9.515 9.197 9.514 9,103,873 +0.11(+1.18%)
Aug 03, 2007 9.463 9.597 9.382 9.403 9,202,383 -0.13(-1.37%)
Aug 02, 2007 9.231 9.558 9.221 9.533 12,522,749 +0.36(+3.95%)
Aug 01, 2007 9.111 9.346 8.909 9.171 19,014,926 -0.02(-0.21%)
Jul 31, 2007 9.634 9.640 9.147 9.190 13,219,952 -0.25(-2.66%)
Jul 30, 2007 9.259 9.516 9.176 9.441 7,888,076 +0.19(+2.02%)
Jul 27, 2007 9.271 9.438 9.042 9.254 12,251,696 -0.01(-0.16%)
Jul 26, 2007 9.251 9.373 9.080 9.269 10,534,634 -0.07(-0.77%)
Jul 25, 2007 9.524 9.614 9.319 9.340 7,818,608 -0.11(-1.15%)
Jul 24, 2007 9.593 9.745 9.410 9.449 7,503,208 -0.20(-2.12%)
Jul 23, 2007 9.778 9.823 9.626 9.654 6,293,853 -0.09(-0.91%)
Jul 20, 2007 9.950 10.03 9.707 9.742 8,838,256 -0.19(-1.92%)
Jul 19, 2007 9.802 9.987 9.784 9.933 9,350,831 +0.29(+2.98%)
Jul 18, 2007 9.558 9.696 9.507 9.646 7,312,818 +0.06(+0.58%)
Jul 17, 2007 9.731 9.794 9.539 9.590 9,562,589 -0.13(-1.38%)
Jul 16, 2007 9.748 9.758 9.626 9.724 7,046,818 -0.06(-0.58%)
Jul 13, 2007 9.782 9.794 9.523 9.781 12,737,930 -0.03(-0.30%)
Jul 12, 2007 9.471 9.810 9.324 9.810 19,610,654 +0.49(+5.21%)
Jul 11, 2007 8.949 9.333 8.941 9.324 20,269,884 +0.26(+2.91%)
Jul 10, 2007 9.074 9.088 8.852 9.061 40,263,460 -0.02(-0.20%)
Jul 09, 2007 9.072 9.272 9.029 9.079 19,028,386 +0.13(+1.41%)
Jul 06, 2007 8.496 8.954 8.496 8.953 13,320,136 +0.51(+6.02%)
Jul 05, 2007 8.539 8.555 8.404 8.445 8,068,325 -0.12(-1.38%)
Jul 03, 2007 8.574 8.662 8.547 8.563 3,244,945 -0.08(-0.96%)
Jul 02, 2007 8.554 8.676 8.517 8.646 6,033,818 +0.13(+1.57%)
Jun 29, 2007 8.723 8.738 8.499 8.512 7,979,410 -0.18(-2.09%)
Jun 28, 2007 8.574 8.783 8.536 8.693 8,657,510 +0.06(+0.74%)
Jun 27, 2007 8.493 8.658 8.432 8.630 7,479,809 +0.14(+1.60%)
Jun 26, 2007 8.580 8.646 8.471 8.494 7,559,961 -0.07(-0.85%)
Jun 25, 2007 8.637 8.744 8.505 8.566 6,843,977 -0.05(-0.59%)
Jun 22, 2007 8.682 8.727 8.562 8.617 6,178,112 -0.06(-0.75%)
Jun 21, 2007 8.650 8.725 8.597 8.682 8,552,431 -0.01(-0.08%)
Jun 20, 2007 8.840 8.934 8.659 8.689 7,133,186 -0.13(-1.45%)
Jun 19, 2007 8.817 8.894 8.751 8.817 5,539,222 -0.04(-0.49%)
Jun 18, 2007 8.987 9.017 8.833 8.860 10,015,362 -0.11(-1.20%)
Jun 15, 2007 9.085 9.175 8.956 8.968 12,027,422 -0.01(-0.10%)
Jun 14, 2007 8.966 9.100 8.953 8.977 9,379,627 +0.02(+0.22%)
Jun 13, 2007 8.603 8.988 8.603 8.958 16,378,881 +0.39(+4.54%)
Jun 12, 2007 8.648 8.726 8.552 8.569 9,628,546 -0.10(-1.14%)
Jun 11, 2007 8.569 8.716 8.536 8.667 11,268,055 +0.10(+1.19%)
Jun 08, 2007 8.475 8.575 8.398 8.565 10,797,920 +0.06(+0.69%)
Jun 07, 2007 8.683 8.702 8.478 8.506 10,912,661 -0.23(-2.62%)
Jun 06, 2007 8.918 8.919 8.690 8.735 11,774,053 -0.18(-2.02%)
Jun 05, 2007 8.841 8.921 8.768 8.916 7,287,190 +0.06(+0.67%)
Jun 04, 2007 8.811 8.900 8.776 8.857 8,299,485 -0.01(-0.09%)
Jun 01, 2007 8.983 9.003 8.827 8.865 7,209,527 -0.05(-0.57%)
May 31, 2007 8.957 9.023 8.881 8.916 8,637,901 -0.04(-0.47%)
May 30, 2007 8.603 8.970 8.588 8.958 14,999,072 +0.28(+3.26%)
May 29, 2007 8.575 8.744 8.570 8.675 8,761,492 +0.08(+0.96%)
May 25, 2007 8.520 8.650 8.520 8.592 6,733,109 +0.09(+1.03%)
May 24, 2007 8.633 8.690 8.453 8.505 13,472,854 -0.14(-1.61%)
May 23, 2007 8.910 8.932 8.603 8.645 15,092,820 -0.29(-3.20%)
May 22, 2007 9.025 9.141 8.890 8.931 9,423,357 +0.03(+0.34%)
May 21, 2007 8.839 8.952 8.819 8.900 8,117,148 -0.05(-0.52%)
May 18, 2007 8.740 9.019 8.691 8.946 13,321,092 +0.23(+2.62%)
May 17, 2007 8.878 8.941 8.680 8.718 12,522,128 -0.10(-1.13%)
May 16, 2007 8.885 8.937 8.713 8.818 10,050,858 -0.07(-0.75%)
May 15, 2007 8.893 9.070 8.868 8.885 13,013,574 -0.04(-0.46%)
May 14, 2007 9.153 9.206 8.895 8.926 11,314,751 -0.23(-2.48%)
May 11, 2007 9.110 9.204 9.079 9.153 7,423,765 +0.06(+0.71%)
May 10, 2007 8.984 9.240 8.966 9.088 14,040,310 +0.04(+0.48%)
May 09, 2007 9.037 9.114 8.981 9.045 12,687,388 -0.07(-0.75%)
May 08, 2007 9.238 9.244 9.041 9.113 20,369,782 -0.12(-1.30%)
May 07, 2007 9.528 9.533 9.181 9.234 15,611,545 -0.29(-3.03%)
May 04, 2007 9.617 9.658 9.467 9.522 8,673,247 -0.03(-0.27%)
May 03, 2007 9.602 9.666 9.501 9.548 13,412,342 -0.03(-0.27%)
May 02, 2007 9.762 9.814 9.394 9.574 26,303,654 -0.47(-4.65%)
May 01, 2007 10.24 10.24 9.902 10.04 11,328,408 -0.11(-1.04%)
Apr 30, 2007 10.24 10.29 10.15 10.15 9,041,207 -0.14(-1.35%)
Apr 27, 2007 10.10 10.32 10.05 10.28 7,495,564 +0.16(+1.63%)
Apr 26, 2007 10.14 10.20 10.05 10.12 4,941,222 -0.05(-0.46%)
Apr 25, 2007 9.941 10.21 9.868 10.17 6,423,458 +0.23(+2.27%)
Apr 24, 2007 10.05 10.05 9.910 9.941 4,109,488 -0.08(-0.76%)
Apr 23, 2007 10.05 10.10 9.961 10.02 4,765,458 +0.01(+0.06%)
Apr 20, 2007 9.975 10.14 9.842 10.01 7,987,565 +0.20(+2.01%)
Apr 19, 2007 9.938 9.938 9.745 9.814 5,299,524 -0.16(-1.58%)
Apr 18, 2007 9.972 10.03 9.893 9.971 8,175,774 -0.06(-0.64%)
Apr 17, 2007 9.904 10.07 9.904 10.04 9,042,806 +0.07(+0.72%)
Apr 16, 2007 9.964 10.00 9.892 9.964 6,464,492 +0.05(+0.48%)
Apr 13, 2007 9.824 10.09 9.817 9.917 13,062,507 +0.21(+2.20%)
Apr 12, 2007 9.420 9.799 9.397 9.703 12,059,363 +0.26(+2.76%)
Apr 11, 2007 9.588 9.601 9.380 9.442 16,496,534 -0.28(-2.88%)
Apr 10, 2007 9.760 9.760 9.565 9.723 8,359,512 -0.04(-0.43%)
Apr 09, 2007 9.866 9.909 9.690 9.765 8,347,498 -0.08(-0.83%)
Apr 05, 2007 9.865 9.900 9.639 9.846 11,925,955 -0.11(-1.13%)
Apr 04, 2007 10.14 10.14 9.957 9.959 6,489,486 -0.13(-1.33%)
Apr 03, 2007 9.809 10.16 9.775 10.09 9,020,487 +0.35(+3.59%)
Apr 02, 2007 10.04 10.04 9.633 9.743 14,703,426 -0.27(-2.74%)
Mar 30, 2007 10.21 10.21 9.883 10.02 9,278,411 -0.16(-1.58%)
Mar 29, 2007 10.31 10.36 10.07 10.18 9,438,068 -0.08(-0.74%)
Mar 28, 2007 10.46 10.49 10.23 10.26 10,640,942 -0.29(-2.78%)
Mar 27, 2007 10.68 10.69 10.52 10.55 6,019,086 -0.19(-1.77%)
Mar 26, 2007 10.59 10.74 10.52 10.74 6,130,993 +0.19(+1.81%)
Mar 23, 2007 10.58 10.61 10.49 10.55 3,016,235 -0.01(-0.06%)
Mar 22, 2007 10.62 10.66 10.46 10.55 4,109,488 -0.00(-0.01%)
Mar 21, 2007 10.40 10.62 10.26 10.55 6,091,699 +0.19(+1.86%)
Mar 20, 2007 10.32 10.38 10.26 10.36 4,012,114 +0.08(+0.81%)
Mar 19, 2007 10.11 10.29 10.09 10.28 4,569,861 +0.20(+1.96%)
Mar 16, 2007 10.10 10.12 9.976 10.08 7,590,114 -0.01(-0.11%)
Mar 15, 2007 10.17 10.26 10.05 10.09 6,232,138 -0.10(-0.99%)
Mar 14, 2007 10.05 10.23 9.918 10.19 7,331,365 +0.13(+1.27%)
Mar 13, 2007 10.41 10.37 10.02 10.07 7,756,925 -0.35(-3.36%)
Mar 12, 2007 10.32 10.44 10.30 10.41 4,027,111 +0.03(+0.27%)
Mar 09, 2007 10.43 10.49 10.32 10.39 6,008,816 +0.06(+0.55%)
Mar 08, 2007 10.30 10.39 10.22 10.33 7,855,069 +0.15(+1.45%)
Mar 07, 2007 10.11 10.20 10.05 10.18 5,387,241 -0.01(-0.14%)
Mar 06, 2007 9.825 10.21 9.823 10.20 12,187,158 +0.49(+5.10%)
Mar 05, 2007 9.692 9.902 9.672 9.702 9,121,742 -0.16(-1.66%)
Mar 02, 2007 10.04 10.09 9.865 9.866 6,412,889 -0.28(-2.73%)
Mar 01, 2007 9.914 10.25 9.798 10.14 13,674,906 -0.09(-0.92%)
Feb 28, 2007 9.970 10.30 9.790 10.24 11,325,302 +0.20(+2.01%)
Feb 27, 2007 10.51 10.55 9.988 10.03 14,714,925 -0.64(-5.97%)
Feb 26, 2007 10.78 10.78 10.61 10.67 3,854,167 -0.06(-0.59%)
Feb 23, 2007 10.69 10.78 10.62 10.74 5,486,117 +0.02(+0.22%)
Feb 22, 2007 10.72 10.84 10.52 10.71 6,703,723 -0.02(-0.21%)
Feb 21, 2007 10.69 10.74 10.64 10.73 4,126,423 +0.00(+0.00%)
Feb 20, 2007 10.60 10.74 10.50 10.73 5,689,402 +0.10(+0.96%)
Feb 16, 2007 10.74 10.74 10.63 10.63 3,971,001 -0.09(-0.85%)
Feb 15, 2007 10.67 10.74 10.63 10.72 5,617,599 +0.02(+0.17%)
Feb 14, 2007 10.50 10.71 10.48 10.70 7,552,978 +0.21(+1.99%)
Feb 13, 2007 10.55 10.55 10.46 10.50 5,923,250 +0.00(+0.03%)
Feb 12, 2007 10.33 10.53 10.33 10.49 6,450,007 +0.01(+0.11%)
Feb 09, 2007 10.63 10.70 10.42 10.48 6,390,191 -0.19(-1.74%)
Feb 08, 2007 10.72 10.77 10.64 10.67 8,708,312 -0.10(-0.94%)
Feb 07, 2007 10.56 10.77 10.55 10.77 8,109,059 +0.25(+2.38%)
Feb 06, 2007 10.57 10.66 10.38 10.52 8,865,391 -0.03(-0.30%)
Feb 05, 2007 10.18 10.61 10.10 10.55 23,030,914 +0.81(+8.30%)
Feb 02, 2007 9.703 9.806 9.656 9.741 8,925,074 +0.07(+0.74%)
Feb 01, 2007 9.691 9.708 9.609 9.669 5,686,878 -0.01(-0.11%)
Jan 31, 2007 9.659 9.689 9.564 9.680 6,925,495 +0.02(+0.22%)
Jan 30, 2007 9.545 9.672 9.528 9.658 7,251,262 +0.13(+1.32%)
Jan 29, 2007 9.405 9.641 9.369 9.532 5,297,392 +0.10(+1.05%)
Jan 26, 2007 9.490 9.523 9.355 9.433 3,418,638 -0.02(-0.24%)
Jan 25, 2007 9.504 9.522 9.407 9.456 6,050,159 -0.11(-1.20%)
Jan 24, 2007 9.413 9.581 9.322 9.571 5,398,026 +0.20(+2.08%)
Jan 23, 2007 9.261 9.419 9.261 9.375 5,048,424 +0.11(+1.21%)
Jan 22, 2007 9.265 9.304 9.159 9.263 5,587,900 -0.00(-0.05%)
Jan 19, 2007 9.158 9.278 9.079 9.268 5,794,076 +0.05(+0.58%)
Jan 18, 2007 9.352 9.380 9.177 9.214 5,213,275 -0.12(-1.24%)
Jan 17, 2007 9.297 9.354 9.249 9.330 6,152,114 +0.03(+0.35%)
Jan 16, 2007 9.296 9.347 9.267 9.297 6,601,460 +0.05(+0.59%)
Jan 12, 2007 9.188 9.286 9.102 9.243 5,220,795 +0.06(+0.66%)
Jan 11, 2007 8.959 9.192 8.910 9.183 7,318,219 +0.28(+3.12%)
Jan 10, 2007 8.841 8.937 8.771 8.904 6,594,833 -0.01(-0.08%)
Jan 09, 2007 8.932 8.946 8.799 8.911 5,186,286 +0.02(+0.27%)
Jan 08, 2007 8.756 8.957 8.719 8.887 6,109,062 +0.14(+1.56%)
Jan 05, 2007 8.849 8.890 8.603 8.751 6,759,614 -0.12(-1.34%)
Jan 04, 2007 8.781 8.912 8.744 8.870 6,289,500 +0.05(+0.51%)
Jan 03, 2007 8.819 8.998 8.597 8.825 10,647,357 +0.07(+0.78%)
Dec 29, 2006 8.816 8.852 8.716 8.757 3,226,441 -0.08(-0.91%)
Dec 28, 2006 8.784 8.874 8.688 8.838 3,847,722 +0.02(+0.22%)
Dec 27, 2006 8.724 8.858 8.719 8.818 4,032,129 +0.17(+1.98%)
Dec 26, 2006 8.651 8.739 8.573 8.647 4,203,222 +0.01(+0.17%)
Dec 22, 2006 8.761 8.813 8.542 8.632 6,591,970 -0.16(-1.79%)
Dec 21, 2006 8.852 8.948 8.742 8.790 4,193,944 -0.07(-0.74%)
Dec 20, 2006 8.953 8.954 8.822 8.856 3,912,097 -0.09(-0.95%)
Dec 19, 2006 8.963 8.982 8.791 8.941 6,429,494 -0.03(-0.34%)
Dec 18, 2006 8.985 9.150 8.893 8.971 6,769,619 -0.16(-1.73%)
Dec 15, 2006 9.227 9.227 9.108 9.129 8,081,405 -0.02(-0.27%)
Dec 14, 2006 9.095 9.218 9.092 9.154 5,543,694 +0.08(+0.86%)
Dec 13, 2006 9.076 9.150 9.036 9.076 4,594,999 +0.06(+0.69%)
Dec 12, 2006 9.009 9.076 8.923 9.013 7,180,018 -0.03(-0.29%)
Dec 11, 2006 9.127 9.193 9.033 9.040 5,402,330 -0.12(-1.26%)
Dec 08, 2006 9.082 9.241 8.995 9.155 5,223,377 +0.04(+0.49%)
Dec 07, 2006 9.279 9.279 9.059 9.111 4,614,058 -0.10(-1.12%)
Dec 06, 2006 9.234 9.262 9.116 9.214 3,896,779 -0.02(-0.21%)
Dec 05, 2006 9.311 9.349 9.193 9.234 5,144,313 -0.10(-1.03%)
Dec 04, 2006 9.193 9.362 9.193 9.330 5,326,597 +0.20(+2.23%)
Dec 01, 2006 9.304 9.306 9.023 9.127 6,325,706 -0.13(-1.40%)
Nov 30, 2006 9.121 9.257 9.088 9.256 6,567,060 +0.16(+1.75%)
Nov 29, 2006 9.028 9.106 8.990 9.097 5,493,117 +0.10(+1.15%)
Nov 28, 2006 8.829 9.010 8.805 8.994 5,066,412 +0.18(+1.99%)
Nov 27, 2006 9.047 9.055 8.802 8.818 7,053,545 -0.23(-2.52%)
Nov 24, 2006 9.029 9.076 9.023 9.046 1,695,139 -0.06(-0.70%)
Nov 22, 2006 9.025 9.135 8.979 9.110 4,082,014 +0.09(+0.94%)
Nov 21, 2006 9.044 9.044 8.971 9.025 7,019,031 -0.06(-0.70%)
Nov 20, 2006 9.134 9.166 9.040 9.088 6,528,907 -0.00(-0.02%)
Nov 17, 2006 9.079 9.164 9.020 9.091 10,195,998 -0.02(-0.17%)
Nov 16, 2006 9.147 9.159 9.000 9.106 92,187,464 +0.02(+0.17%)
Nov 15, 2006 9.061 9.126 9.023 9.091 8,763,576 +0.06(+0.69%)
Nov 14, 2006 9.029 9.040 8.807 9.029 13,001,383 +0.31(+3.58%)
Nov 13, 2006 8.642 8.739 8.603 8.716 4,626,711 +0.06(+0.73%)
Nov 10, 2006 8.623 8.681 8.563 8.653 2,830,951 +0.03(+0.38%)
Nov 09, 2006 8.758 8.759 8.559 8.620 5,473,556 -0.13(-1.52%)
Nov 08, 2006 8.692 8.832 8.622 8.752 7,045,130 -0.02(-0.18%)
Nov 07, 2006 8.700 8.845 8.650 8.768 7,974,176 +0.09(+1.05%)
Nov 06, 2006 8.455 8.739 8.432 8.678 9,605,240 +0.24(+2.85%)
Nov 03, 2006 8.386 8.520 8.117 8.437 13,517,051 -0.07(-0.88%)
Nov 02, 2006 8.314 8.640 8.313 8.512 13,854,163 +0.06(+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.