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

Digi Intl Inc (NQ: DGII )

26.94 +0.04 (+0.15%)
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 (%)
Aug 31, 2009 8.690 8.790 8.350 8.570 153,263 -0.23(-2.61%)
Aug 28, 2009 8.870 8.990 8.680 8.800 108,038 -0.03(-0.34%)
Aug 27, 2009 9.040 9.160 8.350 8.830 138,584 -0.21(-2.32%)
Aug 26, 2009 9.100 9.190 8.980 9.040 240,514 -0.05(-0.55%)
Aug 25, 2009 9.050 9.220 9.050 9.090 84,696 +0.04(+0.44%)
Aug 24, 2009 9.050 9.230 8.910 9.050 117,293 +0.05(+0.56%)
Aug 21, 2009 9.100 9.170 8.910 9.000 241,678 +0.02(+0.22%)
Aug 20, 2009 9.050 9.161 8.880 8.980 99,119 -0.07(-0.77%)
Aug 19, 2009 8.950 9.168 8.950 9.050 99,363 +0.00(+0.00%)
Aug 18, 2009 9.110 9.650 9.000 9.050 92,175 -0.03(-0.33%)
Aug 17, 2009 9.080 9.252 8.890 9.080 86,101 -0.17(-1.84%)
Aug 14, 2009 9.420 9.600 9.100 9.250 203,150 -0.20(-2.12%)
Aug 13, 2009 9.550 9.700 9.340 9.450 82,522 -0.07(-0.74%)
Aug 12, 2009 9.470 9.770 9.430 9.520 135,974 +0.03(+0.32%)
Aug 11, 2009 9.640 9.780 9.410 9.490 91,300 -0.18(-1.86%)
Aug 10, 2009 9.560 9.930 9.560 9.670 69,072 +0.02(+0.21%)
Aug 07, 2009 9.930 10.11 9.620 9.650 169,986 -0.10(-1.03%)
Aug 06, 2009 9.830 10.20 9.690 9.750 106,736 -0.05(-0.51%)
Aug 05, 2009 10.19 10.19 9.690 9.800 92,702 -0.41(-4.02%)
Aug 04, 2009 10.18 10.26 9.930 10.21 99,885 -0.06(-0.58%)
Aug 03, 2009 10.35 10.42 10.20 10.27 81,162 +0.06(+0.59%)
Jul 31, 2009 10.40 10.41 10.06 10.21 105,077 -0.22(-2.11%)
Jul 30, 2009 10.45 10.57 10.26 10.43 117,127 -0.02(-0.19%)
Jul 29, 2009 10.46 10.54 10.31 10.45 104,624 -0.07(-0.67%)
Jul 28, 2009 10.32 10.60 10.26 10.52 98,242 +0.09(+0.86%)
Jul 27, 2009 10.58 10.65 10.29 10.43 88,280 -0.20(-1.88%)
Jul 24, 2009 10.25 10.85 10.20 10.63 200,710 +0.32(+3.10%)
Jul 23, 2009 10.50 10.80 10.03 10.31 108,278 -0.23(-2.18%)
Jul 22, 2009 10.49 10.56 10.26 10.54 96,262 -0.04(-0.38%)
Jul 21, 2009 10.60 10.60 10.23 10.58 85,719 +0.00(+0.00%)
Jul 20, 2009 10.28 10.61 10.24 10.58 84,928 +0.33(+3.22%)
Jul 17, 2009 10.70 10.81 9.740 10.25 162,659 -0.42(-3.94%)
Jul 16, 2009 10.73 10.85 10.60 10.67 154,273 -0.16(-1.48%)
Jul 15, 2009 10.77 10.87 10.63 10.83 214,018 +0.23(+2.17%)
Jul 14, 2009 10.52 10.65 10.43 10.60 98,138 +0.10(+0.95%)
Jul 13, 2009 10.11 10.55 9.990 10.50 163,861 +0.28(+2.74%)
Jul 10, 2009 9.890 10.24 9.820 10.22 190,179 +0.32(+3.23%)
Jul 09, 2009 9.800 10.05 9.630 9.900 82,180 +0.19(+1.96%)
Jul 08, 2009 9.800 10.04 9.470 9.710 100,324 -0.01(-0.10%)
Jul 07, 2009 10.07 10.19 9.710 9.720 103,447 -0.36(-3.57%)
Jul 06, 2009 9.460 10.25 9.460 10.08 203,966 +0.61(+6.44%)
Jul 02, 2009 9.800 9.980 9.390 9.470 112,674 -0.48(-4.82%)
Jul 01, 2009 9.860 10.10 9.790 9.950 103,753 +0.20(+2.05%)
Jun 30, 2009 9.960 10.10 9.710 9.750 83,618 -0.23(-2.30%)
Jun 29, 2009 10.02 10.15 9.830 9.980 133,011 -0.03(-0.30%)
Jun 26, 2009 9.980 10.06 9.710 10.01 375,330 -0.06(-0.60%)
Jun 25, 2009 9.980 10.12 9.560 10.07 102,295 +0.46(+4.79%)
Jun 24, 2009 9.870 10.15 9.610 9.610 91,288 -0.16(-1.64%)
Jun 23, 2009 9.850 10.15 9.750 9.770 96,799 +0.03(+0.31%)
Jun 22, 2009 10.09 10.16 9.740 9.740 185,757 -0.38(-3.75%)
Jun 19, 2009 10.42 10.45 10.02 10.12 173,993 -0.11(-1.08%)
Jun 18, 2009 10.27 10.30 9.870 10.23 80,221 -0.09(-0.87%)
Jun 17, 2009 9.740 10.72 9.520 10.32 157,332 +0.57(+5.85%)
Jun 16, 2009 9.580 9.830 9.500 9.750 73,355 +0.23(+2.42%)
Jun 15, 2009 9.810 10.07 9.390 9.520 122,474 -0.47(-4.70%)
Jun 12, 2009 9.870 10.01 9.610 9.990 59,401 +0.05(+0.50%)
Jun 11, 2009 9.660 10.05 9.390 9.940 123,224 +0.34(+3.54%)
Jun 10, 2009 9.720 9.840 9.310 9.600 225,677 -0.06(-0.62%)
Jun 09, 2009 9.810 9.950 9.620 9.660 48,190 -0.12(-1.23%)
Jun 08, 2009 9.460 9.940 9.250 9.780 89,840 +0.16(+1.66%)
Jun 05, 2009 9.830 9.830 9.470 9.620 77,422 -0.13(-1.33%)
Jun 04, 2009 9.620 9.870 9.400 9.750 96,530 +0.20(+2.09%)
Jun 03, 2009 9.530 9.810 9.250 9.550 209,667 -0.10(-1.04%)
Jun 02, 2009 9.120 9.750 8.700 9.650 276,784 +0.50(+5.46%)
Jun 01, 2009 8.700 9.230 8.188 9.150 115,363 +0.49(+5.66%)
May 29, 2009 8.350 8.690 8.038 8.660 399,781 +0.36(+4.34%)
May 28, 2009 8.150 8.370 8.070 8.300 137,273 +0.08(+0.97%)
May 27, 2009 8.300 8.360 8.180 8.220 82,093 -0.18(-2.14%)
May 26, 2009 7.680 8.400 7.620 8.400 129,048 +0.62(+7.97%)
May 22, 2009 7.700 7.900 7.380 7.780 62,198 +0.11(+1.43%)
May 21, 2009 7.660 7.750 7.330 7.670 87,056 -0.07(-0.90%)
May 20, 2009 7.860 8.120 7.680 7.740 107,174 -0.08(-1.02%)
May 19, 2009 7.700 7.950 7.500 7.820 75,367 +0.11(+1.43%)
May 18, 2009 7.540 7.760 7.450 7.710 63,607 +0.25(+3.35%)
May 15, 2009 7.500 7.670 7.330 7.460 68,597 -0.06(-0.80%)
May 14, 2009 7.310 7.570 7.210 7.520 98,053 +0.27(+3.72%)
May 13, 2009 7.420 7.540 7.250 7.250 111,931 -0.34(-4.48%)
May 12, 2009 7.800 7.800 7.540 7.590 112,053 -0.17(-2.19%)
May 11, 2009 7.610 7.770 7.370 7.760 63,315 -0.02(-0.26%)
May 08, 2009 7.580 7.900 7.330 7.780 134,342 +0.28(+3.73%)
May 07, 2009 7.400 7.580 7.100 7.500 166,267 +0.17(+2.32%)
May 06, 2009 7.170 7.350 7.020 7.330 164,705 +0.23(+3.24%)
May 05, 2009 7.440 7.460 7.060 7.100 189,899 -0.41(-5.46%)
May 04, 2009 7.380 7.550 7.180 7.510 146,384 +0.19(+2.60%)
May 01, 2009 7.270 7.400 6.930 7.320 126,520 +0.05(+0.69%)
Apr 30, 2009 7.240 7.400 7.080 7.270 196,910 +0.07(+0.97%)
Apr 29, 2009 6.800 7.230 6.700 7.200 160,806 +0.45(+6.67%)
Apr 28, 2009 6.580 6.830 6.400 6.750 168,545 +0.12(+1.81%)
Apr 27, 2009 6.880 6.940 6.550 6.630 187,004 -0.39(-5.56%)
Apr 24, 2009 6.850 7.170 6.600 7.020 445,478 -0.24(-3.31%)
Apr 23, 2009 7.710 7.710 7.110 7.260 204,023 -0.42(-5.47%)
Apr 22, 2009 7.820 8.060 7.590 7.680 76,912 -0.32(-4.00%)
Apr 21, 2009 7.540 8.200 7.430 8.000 166,595 +0.45(+5.96%)
Apr 20, 2009 7.750 7.810 7.360 7.550 80,354 -0.33(-4.19%)
Apr 17, 2009 7.790 7.940 7.580 7.880 103,098 +0.13(+1.68%)
Apr 16, 2009 7.700 7.810 7.250 7.750 165,947 +0.12(+1.57%)
Apr 15, 2009 7.420 7.640 7.320 7.630 96,210 +0.15(+2.01%)
Apr 14, 2009 7.480 7.600 7.260 7.480 96,825 -0.18(-2.35%)
Apr 13, 2009 6.900 7.680 6.840 7.660 164,300 +0.71(+10.22%)
Apr 09, 2009 7.260 7.470 6.800 6.950 345,013 -0.10(-1.42%)
Apr 08, 2009 7.790 7.790 6.880 7.050 326,060 -0.68(-8.80%)
Apr 07, 2009 7.940 8.110 7.700 7.730 182,605 -0.35(-4.33%)
Apr 06, 2009 8.490 8.490 7.850 8.080 118,907 -0.52(-6.05%)
Apr 03, 2009 8.210 8.630 8.190 8.600 85,011 +0.39(+4.75%)
Apr 02, 2009 8.090 8.540 7.990 8.210 130,835 +0.34(+4.32%)
Apr 01, 2009 7.610 7.910 7.330 7.870 101,307 +0.20(+2.61%)
Mar 31, 2009 7.740 7.920 7.570 7.670 140,897 +0.03(+0.39%)
Mar 30, 2009 7.450 7.680 7.150 7.640 130,405 -0.93(-10.85%)
Mar 26, 2009 7.890 8.570 7.780 8.570 196,442 +0.78(+10.01%)
Mar 25, 2009 7.420 7.790 7.390 7.790 151,949 +0.41(+5.56%)
Mar 24, 2009 7.390 7.610 7.348 7.380 76,921 -0.17(-2.25%)
Mar 23, 2009 7.470 7.620 7.350 7.550 154,626 +0.36(+5.01%)
Mar 20, 2009 7.740 7.740 7.180 7.190 206,454 -0.52(-6.74%)
Mar 19, 2009 7.810 7.810 7.580 7.710 67,668 +0.00(+0.00%)
Mar 18, 2009 7.460 7.750 7.410 7.710 97,633 +0.19(+2.53%)
Mar 17, 2009 7.330 7.600 7.290 7.520 98,853 +0.21(+2.87%)
Mar 16, 2009 7.870 7.940 7.260 7.310 133,583 -0.49(-6.28%)
Mar 13, 2009 7.820 7.910 7.570 7.800 66,554 +0.01(+0.13%)
Mar 12, 2009 7.140 7.790 6.980 7.790 100,868 +0.61(+8.50%)
Mar 11, 2009 7.320 7.450 6.940 7.180 116,685 -0.07(-0.97%)
Mar 10, 2009 6.790 7.260 6.740 7.250 97,196 +0.64(+9.68%)
Mar 09, 2009 6.680 6.820 6.600 6.610 90,622 -0.17(-2.51%)
Mar 06, 2009 6.620 6.790 6.530 6.780 221,812 +0.23(+3.51%)
Mar 05, 2009 6.840 7.000 6.520 6.550 140,696 -0.46(-6.56%)
Mar 04, 2009 6.810 7.110 6.770 7.010 180,830 +0.20(+2.94%)
Mar 02, 2009 7.050 7.400 6.800 6.810 190,719 -0.35(-4.89%)
Feb 27, 2009 7.090 7.400 7.090 7.160 190,509 -0.09(-1.24%)
Feb 26, 2009 7.310 7.520 7.180 7.250 166,268 +0.00(+0.00%)
Feb 25, 2009 7.400 7.400 7.110 7.250 127,489 -0.22(-2.95%)
Feb 24, 2009 7.180 7.525 7.010 7.470 125,601 +0.38(+5.36%)
Feb 23, 2009 7.690 7.860 6.860 7.090 214,799 -0.54(-7.08%)
Feb 20, 2009 7.660 7.810 7.500 7.630 135,516 -0.16(-2.05%)
Feb 19, 2009 7.700 8.100 7.650 7.790 168,871 +0.19(+2.50%)
Feb 18, 2009 7.600 7.860 7.530 7.600 110,913 +0.07(+0.93%)
Feb 17, 2009 7.630 7.790 7.510 7.530 206,031 -0.46(-5.76%)
Feb 13, 2009 7.960 8.150 7.800 7.990 179,767 +0.03(+0.38%)
Feb 12, 2009 7.700 8.080 7.550 7.960 185,623 -0.01(-0.13%)
Feb 11, 2009 8.020 8.100 7.770 7.970 186,289 +0.02(+0.25%)
Feb 10, 2009 8.730 8.980 7.900 7.950 284,731 -0.89(-10.07%)
Feb 09, 2009 8.540 8.890 8.350 8.840 196,949 +0.19(+2.20%)
Feb 06, 2009 8.020 8.750 8.020 8.650 208,949 +0.60(+7.45%)
Feb 05, 2009 7.680 8.300 7.650 8.050 167,349 +0.40(+5.23%)
Feb 04, 2009 8.040 8.090 7.610 7.650 119,183 -0.39(-4.85%)
Feb 03, 2009 7.850 8.110 7.500 8.040 127,922 +0.31(+4.01%)
Feb 02, 2009 7.540 7.770 7.440 7.730 101,109 +0.13(+1.71%)
Jan 30, 2009 7.800 7.890 7.570 7.600 131,080 -0.13(-1.68%)
Jan 29, 2009 7.650 8.000 7.650 7.730 125,878 -0.24(-3.01%)
Jan 28, 2009 7.940 8.030 7.680 7.970 157,480 +0.09(+1.14%)
Jan 27, 2009 7.900 7.940 7.590 7.880 83,279 +0.01(+0.13%)
Jan 26, 2009 7.680 7.900 7.530 7.870 104,078 +0.18(+2.34%)
Jan 23, 2009 7.180 7.940 7.180 7.690 115,512 +0.51(+7.10%)
Jan 22, 2009 7.640 7.700 7.160 7.180 171,409 -0.63(-8.07%)
Jan 21, 2009 7.500 7.830 7.210 7.810 79,889 +0.46(+6.26%)
Jan 20, 2009 7.790 7.790 7.330 7.350 118,748 -0.55(-6.96%)
Jan 16, 2009 7.570 7.920 7.550 7.900 134,900 +0.43(+5.76%)
Jan 15, 2009 7.180 7.550 7.100 7.470 273,499 +0.17(+2.33%)
Jan 14, 2009 7.560 7.890 7.290 7.300 201,361 -0.40(-5.19%)
Jan 13, 2009 7.660 7.880 7.510 7.700 160,527 +0.02(+0.26%)
Jan 12, 2009 7.550 7.860 7.460 7.680 301,389 +0.12(+1.59%)
Jan 09, 2009 7.900 8.040 7.530 7.560 267,404 -0.32(-4.06%)
Jan 08, 2009 7.940 8.000 7.630 7.880 188,294 -0.16(-1.99%)
Jan 07, 2009 7.940 8.110 7.420 8.040 373,267 +0.43(+5.65%)
Jan 06, 2009 6.820 7.770 6.770 7.610 459,397 +0.84(+12.41%)
Jan 05, 2009 7.290 7.290 6.260 6.770 540,325 -1.56(-18.73%)
Jan 02, 2009 8.140 8.500 8.120 8.330 108,616 +0.22(+2.71%)
Dec 31, 2008 8.030 8.250 7.860 8.110 130,376 +0.11(+1.37%)
Dec 30, 2008 7.650 8.000 7.520 8.000 101,989 +0.42(+5.54%)
Dec 29, 2008 7.590 7.823 7.330 7.580 77,587 +0.00(+0.00%)
Dec 26, 2008 7.600 7.850 7.470 7.580 48,141 +0.03(+0.40%)
Dec 24, 2008 7.820 7.970 7.510 7.550 61,141 -0.24(-3.08%)
Dec 23, 2008 7.990 8.210 7.690 7.790 76,264 -0.07(-0.89%)
Dec 22, 2008 7.970 8.170 7.470 7.860 110,977 -0.10(-1.26%)
Dec 19, 2008 7.560 8.350 7.440 7.960 263,360 +0.57(+7.71%)
Dec 18, 2008 7.780 7.827 7.200 7.390 128,932 -0.39(-5.01%)
Dec 17, 2008 7.950 8.250 7.720 7.780 175,551 -0.28(-3.47%)
Dec 16, 2008 7.500 8.200 7.130 8.060 156,736 +0.76(+10.41%)
Dec 15, 2008 7.590 7.630 7.110 7.300 126,274 -0.25(-3.31%)
Dec 12, 2008 7.280 7.730 6.960 7.550 217,792 +0.07(+0.94%)
Dec 11, 2008 8.000 8.000 7.380 7.480 209,282 -1.30(-14.81%)
Dec 10, 2008 8.710 9.000 8.420 8.780 96,583 +0.16(+1.86%)
Dec 09, 2008 8.470 9.170 8.440 8.620 192,451 +0.01(+0.12%)
Dec 08, 2008 8.660 8.980 8.380 8.610 185,507 +0.01(+0.12%)
Dec 05, 2008 8.210 8.750 7.800 8.600 206,639 +0.32(+3.86%)
Dec 04, 2008 8.580 9.140 8.190 8.280 183,798 -0.43(-4.94%)
Dec 03, 2008 8.520 9.260 8.270 8.710 144,385 -0.12(-1.36%)
Dec 02, 2008 8.630 8.840 8.320 8.830 116,994 +0.40(+4.74%)
Dec 01, 2008 8.940 9.400 8.410 8.430 208,393 -0.79(-8.57%)
Nov 28, 2008 9.120 9.260 8.890 9.220 48,464 -0.06(-0.65%)
Nov 26, 2008 8.290 9.290 8.220 9.280 194,472 +0.79(+9.31%)
Nov 25, 2008 8.820 8.820 8.260 8.490 166,061 -0.18(-2.08%)
Nov 24, 2008 8.890 9.100 8.520 8.670 264,324 -0.04(-0.46%)
Nov 21, 2008 8.070 8.750 7.850 8.710 312,484 +0.80(+10.11%)
Nov 20, 2008 8.750 8.980 7.900 7.910 229,263 -0.90(-10.22%)
Nov 19, 2008 10.00 10.34 8.770 8.810 155,213 -1.19(-11.90%)
Nov 18, 2008 9.860 10.31 9.100 10.00 300,250 +0.08(+0.81%)
Nov 17, 2008 10.22 10.57 9.920 9.920 93,472 -0.44(-4.25%)
Nov 14, 2008 10.27 10.69 9.930 10.36 281,914 -0.17(-1.61%)
Nov 13, 2008 9.430 10.60 8.770 10.53 249,737 +1.09(+11.55%)
Nov 12, 2008 10.13 10.50 9.380 9.440 187,306 -0.85(-8.26%)
Nov 11, 2008 10.30 10.66 10.09 10.29 119,094 -0.09(-0.87%)
Nov 10, 2008 10.78 10.78 10.21 10.38 107,752 -0.19(-1.80%)
Nov 07, 2008 10.49 10.78 10.13 10.57 164,861 +0.21(+2.03%)
Nov 06, 2008 10.17 10.91 10.08 10.36 291,408 +0.26(+2.57%)
Nov 05, 2008 10.68 11.10 10.06 10.10 232,651 -0.57(-5.34%)
Nov 04, 2008 10.15 10.93 10.15 10.67 211,890 +0.69(+6.91%)
Nov 03, 2008 10.42 10.50 9.800 9.980 330,718 -0.26(-2.54%)
Oct 31, 2008 8.570 10.31 8.510 10.24 483,146 +2.02(+24.57%)
Oct 30, 2008 7.360 8.370 7.360 8.220 368,352 +1.09(+15.29%)
Oct 29, 2008 7.520 7.830 7.050 7.130 177,643 -0.36(-4.81%)
Oct 28, 2008 7.600 8.050 6.880 7.490 308,239 +0.18(+2.46%)
Oct 27, 2008 7.380 7.960 7.140 7.310 151,979 -0.28(-3.69%)
Oct 24, 2008 7.500 7.900 7.250 7.590 155,033 -0.48(-5.95%)
Oct 23, 2008 8.300 8.500 7.720 8.070 199,480 -0.18(-2.18%)
Oct 22, 2008 8.550 8.890 8.060 8.250 93,610 -0.39(-4.51%)
Oct 21, 2008 8.640 9.070 8.600 8.640 99,801 -0.16(-1.82%)
Oct 20, 2008 8.640 8.840 8.000 8.800 117,748 +0.30(+3.53%)
Oct 17, 2008 8.500 9.320 8.030 8.500 292,254 -0.39(-4.39%)
Oct 16, 2008 7.950 8.980 7.330 8.890 199,501 +1.07(+13.68%)
Oct 15, 2008 8.400 8.520 7.780 7.820 233,858 -0.73(-8.54%)
Oct 14, 2008 9.500 9.500 8.010 8.550 253,468 -0.60(-6.56%)
Oct 13, 2008 8.280 9.210 8.250 9.150 271,043 +1.23(+15.53%)
Oct 10, 2008 7.590 8.440 6.950 7.920 308,791 +0.07(+0.89%)
Oct 09, 2008 8.730 9.150 7.850 7.850 297,430 -0.56(-6.66%)
Oct 08, 2008 8.150 9.230 8.080 8.410 271,738 +0.12(+1.45%)
Oct 07, 2008 9.260 9.320 8.290 8.290 192,062 -0.96(-10.38%)
Oct 06, 2008 9.000 9.370 8.510 9.250 143,244 +0.14(+1.54%)
Oct 03, 2008 9.740 9.990 9.070 9.110 129,215 -0.47(-4.91%)
Oct 02, 2008 10.16 10.16 9.490 9.580 155,377 -0.66(-6.45%)
Oct 01, 2008 10.13 10.30 9.900 10.24 407,262 +0.04(+0.39%)
Sep 30, 2008 10.13 10.29 9.940 10.20 216,991 +0.18(+1.80%)
Sep 29, 2008 10.67 10.69 9.630 10.02 237,334 -0.86(-7.90%)
Sep 26, 2008 10.25 10.92 10.25 10.88 125,767 +0.36(+3.42%)
Sep 25, 2008 10.22 10.70 10.09 10.52 212,092 +0.40(+3.95%)
Sep 24, 2008 11.00 11.24 10.09 10.12 269,567 -0.88(-8.00%)
Sep 23, 2008 10.90 11.29 10.67 11.00 191,648 +0.13(+1.20%)
Sep 22, 2008 11.57 11.78 10.65 10.87 542,033 -1.09(-9.11%)
Sep 19, 2008 12.87 12.87 11.56 11.96 569,925 -0.73(-5.75%)
Sep 18, 2008 10.87 12.86 10.36 12.69 363,698 +2.06(+19.38%)
Sep 17, 2008 11.66 11.66 10.62 10.63 157,659 -1.22(-10.30%)
Sep 16, 2008 11.34 11.87 10.93 11.85 151,337 +0.47(+4.13%)
Sep 15, 2008 11.46 11.89 11.24 11.38 83,732 -0.43(-3.64%)
Sep 12, 2008 11.71 11.85 11.51 11.81 264,986 +0.02(+0.17%)
Sep 11, 2008 11.62 12.00 11.51 11.79 205,266 -0.03(-0.25%)
Sep 10, 2008 11.63 11.84 11.32 11.82 193,359 +0.38(+3.32%)
Sep 09, 2008 11.88 12.07 11.44 11.44 148,077 -0.43(-3.62%)
Sep 08, 2008 11.75 11.98 11.56 11.87 170,520 +0.43(+3.76%)
Sep 05, 2008 11.59 11.65 11.17 11.44 137,552 -0.22(-1.89%)
Sep 04, 2008 11.79 11.96 11.53 11.66 165,952 -0.27(-2.26%)
Sep 03, 2008 11.82 11.99 11.66 11.93 158,529 +0.10(+0.85%)
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.