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

Ruth's Hospitality (NQ: RUTH )

21.49 UNCHANGED
Last Price Updated: 4:00 PM EDT, Jun 13, 2023 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 5.202 5.219 4.623 4.623 1,004,480 -0.41(-8.12%)
Apr 29, 2010 4.784 5.091 4.750 5.031 461,615 +0.26(+5.35%)
Apr 28, 2010 5.006 5.142 4.699 4.776 634,309 -0.20(-3.94%)
Apr 27, 2010 5.397 5.397 4.938 4.972 564,407 -0.43(-7.89%)
Apr 26, 2010 5.389 5.619 5.389 5.397 782,842 +0.04(+0.79%)
Apr 23, 2010 5.150 5.389 5.065 5.355 741,964 +0.24(+4.66%)
Apr 22, 2010 4.801 5.193 4.776 5.116 512,496 +0.22(+4.52%)
Apr 21, 2010 4.929 5.082 4.835 4.895 417,327 -0.02(-0.35%)
Apr 20, 2010 4.691 4.921 4.691 4.912 463,399 +0.23(+4.91%)
Apr 19, 2010 4.810 4.989 4.512 4.682 664,754 -0.17(-3.51%)
Apr 16, 2010 5.040 5.227 4.682 4.852 758,100 -0.25(-4.84%)
Apr 15, 2010 5.363 5.431 4.963 5.099 644,855 -0.29(-5.37%)
Apr 14, 2010 5.406 5.448 5.287 5.389 465,895 +0.02(+0.32%)
Apr 13, 2010 5.304 5.372 5.167 5.372 449,618 +0.08(+1.45%)
Apr 12, 2010 5.176 5.304 4.963 5.295 643,402 +0.20(+3.84%)
Apr 09, 2010 5.082 5.150 4.989 5.099 552,653 +0.04(+0.84%)
Apr 08, 2010 4.887 5.065 4.810 5.057 433,713 +0.16(+3.30%)
Apr 07, 2010 4.852 4.955 4.801 4.895 739,486 +0.05(+1.05%)
Apr 06, 2010 4.938 5.065 4.818 4.844 835,454 -0.09(-1.90%)
Apr 05, 2010 4.589 4.963 4.529 4.938 1,699,679 +0.40(+8.82%)
Apr 01, 2010 4.546 4.537 4.537 4.537 802,526 +0.03(+0.57%)
Mar 31, 2010 4.435 4.589 4.401 4.512 701,212 +0.03(+0.57%)
Mar 30, 2010 4.520 4.555 4.410 4.486 350,294 -0.01(-0.19%)
Mar 29, 2010 4.495 4.597 4.469 4.495 305,015 +0.03(+0.57%)
Mar 26, 2010 4.452 4.597 4.418 4.469 496,170 +0.06(+1.35%)
Mar 25, 2010 4.316 4.537 4.295 4.410 884,721 +0.15(+3.60%)
Mar 24, 2010 4.052 4.325 4.027 4.257 676,884 +0.20(+5.04%)
Mar 23, 2010 4.154 4.257 4.001 4.052 654,433 -0.07(-1.65%)
Mar 22, 2010 3.618 4.197 3.618 4.120 577,261 +0.51(+14.15%)
Mar 19, 2010 3.797 3.814 3.584 3.610 732,574 -0.16(-4.29%)
Mar 18, 2010 3.678 3.848 3.669 3.771 246,141 +0.12(+3.26%)
Mar 17, 2010 3.610 3.737 3.610 3.652 198,008 +0.04(+1.18%)
Mar 16, 2010 3.635 3.711 3.567 3.610 200,242 -0.03(-0.70%)
Mar 15, 2010 3.610 3.814 3.558 3.635 474,204 -0.20(-5.11%)
Mar 12, 2010 3.831 3.856 3.746 3.831 212,407 +0.01(+0.22%)
Mar 11, 2010 3.839 3.950 3.771 3.822 270,965 -0.02(-0.44%)
Mar 10, 2010 3.686 3.908 3.686 3.839 523,815 +0.14(+3.92%)
Mar 09, 2010 3.822 3.908 3.644 3.695 510,872 -0.14(-3.56%)
Mar 08, 2010 3.610 3.908 3.576 3.831 647,648 +0.28(+7.91%)
Mar 05, 2010 3.558 3.576 3.431 3.550 376,585 +0.03(+0.97%)
Mar 04, 2010 3.286 3.856 3.218 3.516 1,158,614 +0.22(+6.72%)
Mar 03, 2010 3.252 3.337 3.150 3.295 429,998 +0.06(+1.84%)
Mar 02, 2010 3.295 3.388 3.184 3.235 474,611 -0.07(-2.06%)
Mar 01, 2010 3.099 3.303 3.090 3.303 539,055 +0.22(+7.18%)
Feb 26, 2010 2.988 3.090 2.852 3.082 624,885 +0.10(+3.43%)
Feb 25, 2010 2.971 2.980 2.886 2.980 363,326 -0.04(-1.41%)
Feb 24, 2010 3.158 3.201 2.963 3.022 616,345 -0.13(-4.05%)
Feb 23, 2010 3.090 3.158 3.022 3.150 465,192 +0.07(+2.21%)
Feb 22, 2010 3.278 3.337 3.065 3.082 639,450 -0.17(-5.24%)
Feb 19, 2010 3.192 3.490 2.843 3.252 2,167,981 +0.05(+1.60%)
Feb 18, 2010 2.877 3.201 2.767 3.201 1,274,766 +0.40(+14.29%)
Feb 17, 2010 2.741 2.877 2.724 2.801 626,078 +0.08(+2.81%)
Feb 16, 2010 2.682 2.724 2.562 2.724 724,119 +0.06(+2.24%)
Feb 12, 2010 2.562 2.665 2.665 2.665 505,925 +0.07(+2.62%)
Feb 11, 2010 2.605 2.622 2.469 2.596 421,374 -0.03(-0.97%)
Feb 10, 2010 2.358 2.639 2.358 2.622 1,802,013 +0.26(+11.19%)
Feb 09, 2010 2.299 2.435 2.264 2.358 1,556,661 +0.12(+5.32%)
Feb 08, 2010 2.264 2.265 2.230 2.239 466,588 -0.03(-1.13%)
Feb 05, 2010 2.222 2.299 2.188 2.264 609,375 +0.00(+0.00%)
Feb 04, 2010 2.307 2.324 2.247 2.264 486,129 -0.07(-2.92%)
Feb 03, 2010 2.256 2.401 2.256 2.333 609,528 +0.07(+3.01%)
Feb 02, 2010 2.290 2.324 2.222 2.264 655,529 -0.03(-1.48%)
Feb 01, 2010 2.384 2.384 2.256 2.299 367,511 -0.08(-3.23%)
Jan 29, 2010 2.358 2.409 2.316 2.375 720,598 +0.03(+1.09%)
Jan 28, 2010 2.460 2.460 2.307 2.350 576,456 -0.10(-4.17%)
Jan 27, 2010 2.367 2.452 2.367 2.452 484,744 +0.08(+3.23%)
Jan 26, 2010 2.469 2.477 2.358 2.375 676,869 -0.12(-4.78%)
Jan 25, 2010 2.614 2.665 2.477 2.494 851,601 -0.09(-3.30%)
Jan 22, 2010 2.605 2.656 2.571 2.579 336,269 -0.04(-1.62%)
Jan 21, 2010 2.665 2.699 2.588 2.622 441,729 -0.03(-0.96%)
Jan 20, 2010 2.631 2.699 2.537 2.648 588,019 -0.03(-0.96%)
Jan 19, 2010 2.545 2.673 2.477 2.673 865,439 +0.09(+3.63%)
Jan 15, 2010 2.528 2.579 2.579 2.579 1,299,641 +0.03(+1.00%)
Jan 14, 2010 2.503 2.648 2.494 2.554 739,948 +0.03(+1.35%)
Jan 13, 2010 2.418 2.541 2.375 2.520 1,178,760 +0.14(+5.71%)
Jan 12, 2010 2.307 2.460 2.307 2.384 409,846 +0.04(+1.82%)
Jan 11, 2010 2.656 2.690 2.341 2.341 1,065,114 -0.02(-0.72%)
Jan 08, 2010 2.205 2.435 2.154 2.358 694,614 +0.15(+6.95%)
Jan 07, 2010 2.239 2.239 2.137 2.205 423,036 +0.00(+0.00%)
Jan 06, 2010 2.103 2.256 2.060 2.205 721,265 +0.14(+6.58%)
Jan 05, 2010 2.060 2.137 1.941 2.069 922,839 +0.01(+0.41%)
Jan 04, 2010 1.915 2.077 1.796 2.060 801,107 +0.28(+15.79%)
Dec 31, 2009 1.856 1.779 1.779 1.779 517,789 -0.02(-0.95%)
Dec 30, 2009 1.805 1.839 1.779 1.796 540,259 -0.03(-1.40%)
Dec 29, 2009 1.864 1.873 1.805 1.822 367,436 -0.04(-2.28%)
Dec 28, 2009 1.924 2.001 1.805 1.864 502,229 -0.09(-4.37%)
Dec 24, 2009 2.001 2.001 1.898 1.950 256,793 -0.05(-2.55%)
Dec 23, 2009 2.239 2.324 1.992 2.001 1,107,817 -0.29(-12.64%)
Dec 22, 2009 2.282 2.333 2.247 2.290 218,114 +0.01(+0.37%)
Dec 21, 2009 2.188 2.307 2.188 2.282 245,250 +0.12(+5.51%)
Dec 18, 2009 2.188 2.324 2.162 2.162 814,852 -0.03(-1.55%)
Dec 17, 2009 2.230 2.247 2.171 2.196 191,314 -0.05(-2.27%)
Dec 16, 2009 2.247 2.299 2.188 2.247 170,717 +0.04(+1.93%)
Dec 15, 2009 2.324 2.375 2.205 2.205 326,206 -0.09(-4.07%)
Dec 14, 2009 2.213 2.299 2.145 2.299 355,195 +0.10(+4.65%)
Dec 11, 2009 2.162 2.230 2.086 2.196 230,619 +0.09(+4.03%)
Dec 10, 2009 2.043 2.213 2.026 2.111 391,655 +0.09(+4.64%)
Dec 09, 2009 2.035 2.086 1.975 2.018 172,055 -0.02(-0.84%)
Dec 08, 2009 2.060 2.060 2.001 2.035 166,232 -0.04(-2.05%)
Dec 07, 2009 1.984 2.094 1.975 2.077 284,698 +0.09(+4.27%)
Dec 04, 2009 1.907 2.077 1.881 1.992 309,448 +0.14(+7.83%)
Dec 03, 2009 1.873 1.898 1.796 1.847 268,072 +0.00(+0.00%)
Dec 02, 2009 1.847 1.890 1.830 1.847 371,839 +0.01(+0.46%)
Dec 01, 2009 1.915 1.941 1.779 1.839 896,540 -0.01(-0.46%)
Nov 30, 2009 1.958 2.052 1.822 1.847 579,075 -0.10(-5.24%)
Nov 27, 2009 1.950 2.043 1.924 1.950 120,886 -0.07(-3.38%)
Nov 25, 2009 2.009 2.094 1.984 2.018 261,414 +0.01(+0.42%)
Nov 24, 2009 1.975 2.069 1.941 2.009 529,571 +0.05(+2.61%)
Nov 23, 2009 2.128 2.137 1.941 1.958 463,915 -0.09(-4.56%)
Nov 20, 2009 2.307 2.392 1.967 2.052 2,626,364 -0.28(-12.04%)
Nov 19, 2009 2.401 2.426 2.333 2.333 146,439 -0.09(-3.86%)
Nov 18, 2009 2.426 2.511 2.409 2.426 157,425 +0.01(+0.35%)
Nov 17, 2009 2.486 2.520 2.418 2.418 181,187 -0.09(-3.73%)
Nov 16, 2009 2.477 2.545 2.452 2.511 130,046 +0.08(+3.15%)
Nov 13, 2009 2.401 2.503 2.384 2.435 180,626 -0.01(-0.35%)
Nov 12, 2009 2.571 2.594 2.409 2.443 226,659 -0.14(-5.59%)
Nov 11, 2009 2.631 2.648 2.528 2.588 108,332 +0.01(+0.33%)
Nov 10, 2009 2.648 2.690 2.528 2.579 126,007 -0.10(-3.81%)
Nov 09, 2009 2.605 2.699 2.562 2.682 136,901 +0.11(+4.30%)
Nov 06, 2009 2.596 2.639 2.554 2.571 95,150 -0.07(-2.58%)
Nov 05, 2009 2.545 2.690 2.528 2.639 167,925 +0.13(+5.08%)
Nov 04, 2009 2.537 2.614 2.511 2.511 130,510 -0.01(-0.34%)
Nov 03, 2009 2.511 2.554 2.469 2.520 128,630 +0.00(+0.00%)
Nov 02, 2009 2.673 2.707 2.511 2.520 196,351 -0.13(-4.82%)
Oct 30, 2009 2.716 2.911 2.562 2.648 370,550 -0.43(-13.85%)
Oct 29, 2009 3.090 3.127 2.971 3.073 220,932 +0.03(+0.84%)
Oct 28, 2009 3.167 3.218 3.048 3.048 159,209 -0.14(-4.28%)
Oct 27, 2009 3.346 3.405 3.184 3.184 214,776 -0.15(-4.59%)
Oct 26, 2009 3.354 3.482 3.261 3.337 135,273 -0.03(-0.76%)
Oct 23, 2009 3.405 3.524 3.346 3.363 98,027 -0.13(-3.66%)
Oct 22, 2009 3.482 3.499 3.320 3.490 130,401 +0.01(+0.24%)
Oct 21, 2009 3.422 3.695 3.414 3.482 125,124 +0.05(+1.49%)
Oct 20, 2009 3.422 3.507 3.405 3.431 92,042 -0.03(-0.74%)
Oct 19, 2009 3.695 3.695 3.456 3.456 141,044 -0.20(-5.36%)
Oct 16, 2009 3.720 3.780 3.618 3.652 98,650 -0.12(-3.16%)
Oct 15, 2009 3.729 3.839 3.729 3.771 115,598 +0.00(+0.00%)
Oct 14, 2009 3.839 3.856 3.746 3.771 130,603 +0.00(+0.00%)
Oct 13, 2009 3.771 3.865 3.712 3.771 88,933 +0.00(+0.00%)
Oct 12, 2009 3.771 3.848 3.754 3.771 72,819 +0.01(+0.23%)
Oct 09, 2009 3.729 3.797 3.678 3.763 102,495 +0.09(+2.31%)
Oct 08, 2009 3.482 3.797 3.329 3.678 395,069 +0.23(+6.67%)
Oct 07, 2009 3.507 3.593 3.448 3.448 61,176 -0.07(-1.94%)
Oct 06, 2009 3.363 3.635 3.337 3.516 94,128 +0.17(+5.09%)
Oct 05, 2009 3.295 3.439 3.261 3.346 80,594 +0.07(+2.08%)
Oct 02, 2009 3.363 3.414 3.278 3.278 130,555 -0.14(-4.23%)
Oct 01, 2009 3.576 3.652 3.405 3.422 138,392 -0.17(-4.74%)
Sep 30, 2009 3.635 3.686 3.499 3.593 103,310 -0.06(-1.63%)
Sep 29, 2009 3.661 3.736 3.576 3.652 164,657 +0.02(+0.47%)
Sep 28, 2009 3.771 3.805 3.618 3.635 112,381 -0.11(-2.95%)
Sep 25, 2009 3.805 3.805 3.703 3.746 79,100 -0.07(-1.79%)
Sep 24, 2009 3.856 3.874 3.720 3.814 162,075 -0.04(-1.10%)
Sep 23, 2009 3.882 3.942 3.822 3.856 175,126 -0.03(-0.66%)
Sep 22, 2009 4.010 4.018 3.831 3.882 199,902 -0.09(-2.36%)
Sep 21, 2009 3.814 4.001 3.780 3.976 126,098 +0.03(+0.65%)
Sep 18, 2009 3.737 4.035 3.678 3.950 305,926 +0.24(+6.42%)
Sep 17, 2009 3.908 4.027 3.661 3.712 302,299 -0.20(-5.01%)
Sep 16, 2009 3.448 3.984 3.405 3.908 638,624 +0.49(+14.18%)
Sep 15, 2009 3.422 3.439 3.380 3.422 106,150 -0.02(-0.50%)
Sep 14, 2009 3.150 3.448 3.150 3.439 228,749 +0.03(+1.00%)
Sep 11, 2009 3.422 3.439 3.405 3.405 97,043 -0.02(-0.50%)
Sep 10, 2009 3.431 3.431 3.329 3.422 153,119 +0.00(+0.00%)
Sep 09, 2009 3.218 3.431 3.133 3.422 238,024 +0.20(+6.35%)
Sep 08, 2009 3.286 3.346 3.133 3.218 74,698 -0.02(-0.53%)
Sep 04, 2009 3.295 3.354 3.209 3.235 139,066 -0.06(-1.81%)
Sep 03, 2009 3.175 3.312 3.065 3.295 80,912 +0.14(+4.31%)
Sep 02, 2009 3.209 3.226 3.116 3.158 94,664 -0.05(-1.59%)
Sep 01, 2009 3.320 3.448 3.192 3.209 265,343 -0.16(-4.80%)
Aug 31, 2009 3.235 3.371 3.107 3.371 277,406 +0.08(+2.33%)
Aug 28, 2009 3.482 3.482 3.261 3.295 120,138 -0.16(-4.68%)
Aug 27, 2009 3.439 3.507 3.226 3.456 216,532 -0.01(-0.25%)
Aug 26, 2009 3.303 3.533 3.244 3.465 450,254 +0.16(+4.90%)
Aug 25, 2009 3.048 3.405 3.017 3.303 620,311 +0.27(+8.99%)
Aug 24, 2009 2.980 3.048 2.937 3.031 130,136 +0.09(+2.89%)
Aug 21, 2009 2.971 3.031 2.886 2.946 172,019 +0.04(+1.47%)
Aug 20, 2009 2.980 2.988 2.877 2.903 142,117 -0.13(-4.21%)
Aug 19, 2009 2.809 3.060 2.809 3.031 197,070 +0.17(+5.95%)
Aug 18, 2009 2.886 2.929 2.843 2.860 145,513 +0.02(+0.60%)
Aug 17, 2009 2.894 2.920 2.826 2.843 77,018 -0.14(-4.57%)
Aug 14, 2009 3.150 3.201 2.929 2.980 191,673 -0.17(-5.41%)
Aug 13, 2009 3.244 3.269 3.116 3.150 164,737 -0.04(-1.33%)
Aug 12, 2009 3.031 3.269 3.031 3.192 183,101 +0.16(+5.34%)
Aug 11, 2009 3.107 3.158 2.988 3.031 65,147 -0.10(-3.26%)
Aug 10, 2009 3.073 3.192 3.073 3.133 70,064 +0.06(+1.94%)
Aug 07, 2009 3.065 3.107 2.980 3.073 493,847 +0.09(+3.14%)
Aug 06, 2009 3.175 3.192 2.963 2.980 174,699 -0.20(-6.17%)
Aug 05, 2009 3.150 3.278 3.090 3.175 293,543 +0.04(+1.36%)
Aug 04, 2009 3.235 3.286 3.107 3.133 172,581 -0.13(-3.92%)
Aug 03, 2009 3.269 3.312 3.158 3.261 242,662 -0.08(-2.30%)
Jul 31, 2009 3.312 3.490 3.134 3.337 923,047 +0.31(+10.11%)
Jul 30, 2009 3.073 3.107 2.869 3.031 171,947 +0.02(+0.57%)
Jul 29, 2009 2.963 3.099 2.963 3.014 115,333 +0.00(+0.00%)
Jul 28, 2009 3.048 3.099 2.937 3.014 105,730 -0.09(-2.75%)
Jul 27, 2009 2.954 3.099 2.937 3.099 70,054 +0.11(+3.70%)
Jul 24, 2009 3.014 3.031 2.894 2.988 154,939 -0.09(-2.77%)
Jul 23, 2009 2.963 3.133 2.920 3.073 227,817 +0.10(+3.44%)
Jul 22, 2009 2.954 3.022 2.911 2.971 94,556 +0.00(+0.00%)
Jul 21, 2009 3.090 3.090 2.929 2.971 163,929 -0.14(-4.38%)
Jul 20, 2009 2.877 3.316 2.852 3.107 1,456,404 +0.20(+6.73%)
Jul 17, 2009 2.852 2.958 2.707 2.911 577,876 +0.06(+2.09%)
Jul 16, 2009 2.733 2.860 2.682 2.852 120,620 +0.04(+1.51%)
Jul 15, 2009 2.767 2.809 2.605 2.809 160,781 +0.09(+3.12%)
Jul 14, 2009 2.656 2.741 2.358 2.724 108,476 +0.08(+2.89%)
Jul 13, 2009 2.579 2.682 2.384 2.648 180,427 +0.21(+8.74%)
Jul 10, 2009 2.435 2.554 2.367 2.435 112,036 -0.04(-1.72%)
Jul 09, 2009 2.520 2.648 2.477 2.477 142,044 -0.03(-1.02%)
Jul 08, 2009 2.571 2.707 2.469 2.503 223,983 -0.08(-2.97%)
Jul 07, 2009 2.605 2.745 2.562 2.579 194,779 -0.08(-2.88%)
Jul 06, 2009 2.750 2.750 2.562 2.656 267,881 -0.12(-4.29%)
Jul 02, 2009 3.099 3.099 2.758 2.775 302,422 -0.41(-12.83%)
Jul 01, 2009 3.175 3.320 3.175 3.184 190,664 +0.06(+1.91%)
Jun 30, 2009 3.244 3.337 3.124 3.124 172,068 -0.10(-3.17%)
Jun 29, 2009 3.209 3.261 3.048 3.226 286,738 -0.03(-1.04%)
Jun 26, 2009 2.860 3.261 2.801 3.261 897,878 +0.37(+12.65%)
Jun 25, 2009 2.801 2.894 2.750 2.894 140,857 +0.14(+5.26%)
Jun 24, 2009 2.682 2.886 2.639 2.750 262,691 +0.18(+6.95%)
Jun 23, 2009 2.520 2.596 2.414 2.571 235,394 +0.15(+6.34%)
Jun 22, 2009 2.750 2.750 2.418 2.418 266,632 -0.37(-13.15%)
Jun 19, 2009 2.886 2.980 2.784 2.784 370,614 -0.05(-1.80%)
Jun 18, 2009 2.520 2.911 2.469 2.835 321,709 +0.30(+11.74%)
Jun 17, 2009 2.554 2.596 2.375 2.537 147,317 +0.01(+0.34%)
Jun 16, 2009 2.648 2.665 2.511 2.528 230,581 -0.09(-3.57%)
Jun 15, 2009 2.809 2.818 2.562 2.622 342,510 -0.28(-9.68%)
Jun 12, 2009 2.937 2.937 2.843 2.903 154,042 -0.07(-2.29%)
Jun 11, 2009 3.141 3.158 2.903 2.971 159,389 -0.14(-4.64%)
Jun 10, 2009 3.278 3.295 2.911 3.116 236,274 -0.14(-4.19%)
Jun 09, 2009 3.107 3.269 3.107 3.252 152,319 +0.14(+4.66%)
Jun 08, 2009 3.261 3.363 3.107 3.107 262,689 -0.28(-8.29%)
Jun 05, 2009 3.448 3.490 3.329 3.388 184,788 -0.03(-0.75%)
Jun 04, 2009 3.388 3.414 3.320 3.414 154,646 +0.02(+0.50%)
Jun 03, 2009 3.295 3.405 3.226 3.397 163,506 +0.04(+1.27%)
Jun 02, 2009 3.278 3.397 3.116 3.354 240,473 +0.05(+1.55%)
Jun 01, 2009 3.329 3.482 3.226 3.303 279,398 +0.02(+0.52%)
May 29, 2009 3.124 3.295 3.090 3.286 159,479 +0.15(+4.89%)
May 28, 2009 3.175 3.269 3.031 3.133 135,453 -0.02(-0.54%)
May 27, 2009 3.209 3.380 3.133 3.150 175,341 -0.09(-2.89%)
May 26, 2009 2.963 3.320 2.963 3.244 210,644 +0.21(+7.02%)
May 22, 2009 3.167 3.261 3.022 3.031 115,043 -0.11(-3.52%)
May 21, 2009 3.303 3.303 3.056 3.141 196,772 -0.22(-6.58%)
May 20, 2009 3.405 3.448 3.269 3.363 246,935 -0.01(-0.25%)
May 19, 2009 3.320 3.406 3.218 3.371 244,099 +0.01(+0.25%)
May 18, 2009 2.963 3.363 2.963 3.363 249,892 +0.41(+13.83%)
May 15, 2009 3.073 3.252 2.809 2.954 260,987 -0.08(-2.53%)
May 14, 2009 3.065 3.099 2.877 3.031 214,987 -0.03(-1.11%)
May 13, 2009 3.422 3.456 3.065 3.065 516,437 -0.47(-13.25%)
May 12, 2009 3.550 3.576 3.354 3.533 417,339 -0.02(-0.48%)
May 11, 2009 3.473 3.576 3.295 3.550 372,390 +0.01(+0.24%)
May 08, 2009 3.235 3.541 3.158 3.541 544,048 +0.29(+8.90%)
May 07, 2009 3.635 3.720 3.082 3.252 606,438 -0.36(-9.91%)
May 06, 2009 3.354 3.644 3.209 3.610 528,066 +0.23(+6.80%)
May 05, 2009 3.618 3.644 3.201 3.380 915,098 +0.27(+8.77%)
May 04, 2009 3.422 3.482 3.060 3.107 745,850 -0.31(-9.20%)
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.