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

Sonim Technologies Inc (NQ: SONM )

0.6199 +0.0559 (+9.91%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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, 2022 0.4200 0.4374 0.4040 0.4300 57,789 +0.02(+4.07%)
Oct 28, 2022 0.4200 0.4200 0.4000 0.4132 37,077 -0.01(-1.62%)
Oct 27, 2022 0.4200 0.4200 0.4040 0.4200 64,040 +0.00(+0.29%)
Oct 26, 2022 0.4101 0.4280 0.4101 0.4188 37,857 -0.01(-2.60%)
Oct 25, 2022 0.4000 0.4300 0.4000 0.4300 91,938 +0.02(+5.31%)
Oct 24, 2022 0.4200 0.4242 0.4000 0.4083 82,962 -0.02(-4.49%)
Oct 21, 2022 0.4389 0.4399 0.4120 0.4275 34,769 +0.01(+1.57%)
Oct 20, 2022 0.4200 0.4388 0.4100 0.4209 58,688 +0.01(+1.59%)
Oct 19, 2022 0.4400 0.4400 0.4099 0.4143 42,356 -0.02(-4.67%)
Oct 18, 2022 0.4600 0.4592 0.4151 0.4346 98,122 -0.00(-0.64%)
Oct 17, 2022 0.4500 0.4545 0.4200 0.4374 113,957 +0.02(+3.80%)
Oct 14, 2022 0.4666 0.4800 0.4200 0.4214 160,780 -0.05(-9.69%)
Oct 13, 2022 0.4600 0.4872 0.4301 0.4666 212,328 -0.00(-0.47%)
Oct 12, 2022 0.4701 0.4701 0.4401 0.4688 111,459 -0.00(-0.28%)
Oct 11, 2022 0.4703 0.5000 0.4600 0.4701 96,378 +0.00(+0.02%)
Oct 10, 2022 0.4800 0.4879 0.4700 0.4700 111,620 -0.02(-3.09%)
Oct 07, 2022 0.4902 0.5145 0.4837 0.4850 80,530 -0.01(-1.06%)
Oct 06, 2022 0.4760 0.5200 0.4760 0.4902 146,284 -0.01(-2.60%)
Oct 05, 2022 0.5200 0.5250 0.5000 0.5033 98,157 -0.00(-0.28%)
Oct 04, 2022 0.5261 0.5296 0.4830 0.5047 344,317 -0.02(-4.16%)
Oct 03, 2022 0.5321 0.5321 0.5060 0.5266 34,431 +0.03(+5.32%)
Sep 30, 2022 0.5251 0.5388 0.5000 0.5000 136,206 -0.00(-0.97%)
Sep 29, 2022 0.5100 0.5356 0.4830 0.5049 136,026 -0.03(-6.40%)
Sep 28, 2022 0.5565 0.5565 0.5374 0.5394 75,702 -0.00(-0.26%)
Sep 27, 2022 0.5700 0.5700 0.5205 0.5408 92,704 +0.01(+2.64%)
Sep 26, 2022 0.5398 0.5480 0.5125 0.5269 104,034 -0.02(-3.50%)
Sep 23, 2022 0.6100 0.6400 0.5351 0.5460 442,318 -0.11(-16.64%)
Sep 22, 2022 0.6900 0.7150 0.6201 0.6550 275,957 -0.03(-4.88%)
Sep 21, 2022 0.6800 0.7150 0.6800 0.6886 106,565 -0.00(-0.07%)
Sep 20, 2022 0.7199 0.7199 0.6800 0.6891 49,562 -0.03(-4.28%)
Sep 19, 2022 0.7000 0.7271 0.6800 0.7199 37,147 +0.01(+1.39%)
Sep 16, 2022 0.6900 0.7100 0.6800 0.7100 80,092 +0.02(+3.23%)
Sep 15, 2022 0.6800 0.7070 0.6800 0.6878 27,229 +0.01(+0.85%)
Sep 14, 2022 0.7100 0.7100 0.6811 0.6820 110,237 -0.01(-1.25%)
Sep 13, 2022 0.7000 0.7299 0.6800 0.6906 217,942 -0.03(-4.08%)
Sep 12, 2022 0.7028 0.7250 0.7022 0.7200 130,932 +0.00(+0.67%)
Sep 09, 2022 0.7150 0.7250 0.7027 0.7152 147,193 +0.01(+0.90%)
Sep 08, 2022 0.7000 0.7300 0.7000 0.7088 175,848 -0.02(-2.93%)
Sep 07, 2022 0.7200 0.7599 0.7100 0.7302 203,201 +0.01(+1.42%)
Sep 06, 2022 0.7700 0.7992 0.7100 0.7200 382,995 -0.02(-3.10%)
Sep 02, 2022 0.7788 0.7788 0.7350 0.7430 86,280 -0.00(-0.27%)
Sep 01, 2022 0.7500 0.7850 0.7330 0.7450 86,705 -0.02(-2.65%)
Aug 31, 2022 0.7600 0.7900 0.7250 0.7653 136,468 +0.00(+0.43%)
Aug 30, 2022 0.7800 0.8100 0.7600 0.7620 65,990 -0.05(-6.38%)
Aug 29, 2022 0.7900 0.8149 0.7403 0.8139 220,680 +0.06(+8.53%)
Aug 26, 2022 0.7857 0.8058 0.7397 0.7499 337,133 -0.07(-7.99%)
Aug 25, 2022 0.7833 0.8500 0.7821 0.8150 387,112 +0.03(+4.49%)
Aug 24, 2022 0.8140 0.8249 0.7800 0.7800 262,010 -0.03(-4.07%)
Aug 23, 2022 0.7500 0.8400 0.7300 0.8131 1,006,753 +0.04(+5.72%)
Aug 22, 2022 0.7900 0.7900 0.7469 0.7691 193,458 -0.03(-3.81%)
Aug 19, 2022 0.8200 0.8200 0.7601 0.7996 270,556 -0.01(-0.98%)
Aug 18, 2022 0.7900 0.8425 0.7801 0.8075 102,680 -0.01(-1.07%)
Aug 17, 2022 0.8500 0.8500 0.7601 0.8162 334,998 -0.03(-3.98%)
Aug 16, 2022 0.8800 0.9190 0.8500 0.8500 368,714 -0.04(-4.02%)
Aug 15, 2022 0.8900 0.9200 0.8700 0.8856 629,159 -0.00(-0.48%)
Aug 12, 2022 0.8000 0.8990 0.7825 0.8899 1,259,007 +0.14(+18.29%)
Aug 11, 2022 0.7900 0.7970 0.7302 0.7523 614,872 +0.02(+3.34%)
Aug 10, 2022 0.7100 0.7400 0.7000 0.7280 929,666 +0.03(+4.73%)
Aug 09, 2022 0.7100 0.7400 0.6800 0.6951 325,218 -0.04(-5.35%)
Aug 08, 2022 0.7200 0.7600 0.6868 0.7344 408,047 +0.03(+4.91%)
Aug 05, 2022 0.7200 0.7200 0.6771 0.7000 198,039 +0.02(+2.53%)
Aug 04, 2022 0.6900 0.7000 0.6662 0.6827 224,673 +0.01(+0.78%)
Aug 03, 2022 0.6620 0.6875 0.6501 0.6774 212,457 +0.00(+0.10%)
Aug 02, 2022 0.6510 0.6890 0.6400 0.6767 257,910 +0.01(+0.88%)
Aug 01, 2022 0.6900 0.7000 0.6500 0.6708 270,741 -0.03(-4.72%)
Jul 29, 2022 0.6843 0.7200 0.6800 0.7040 276,687 -0.01(-1.40%)
Jul 28, 2022 0.6900 0.7270 0.6900 0.7140 197,709 -0.01(-0.78%)
Jul 27, 2022 0.7364 0.7500 0.7000 0.7196 237,132 -0.03(-3.41%)
Jul 26, 2022 0.7364 0.7600 0.6851 0.7450 324,745 +0.02(+2.05%)
Jul 25, 2022 0.6802 0.7400 0.6500 0.7300 756,516 +0.05(+8.15%)
Jul 22, 2022 0.7275 0.7420 0.6701 0.6750 420,770 -0.05(-7.22%)
Jul 21, 2022 0.7000 0.7424 0.6510 0.7275 820,534 +0.05(+6.99%)
Jul 20, 2022 0.6500 0.6850 0.6336 0.6800 743,606 +0.06(+9.31%)
Jul 19, 2022 0.6200 0.6600 0.6100 0.6221 1,048,162 -0.02(-2.86%)
Jul 18, 2022 0.6756 0.7267 0.6100 0.6404 1,702,791 -0.04(-5.91%)
Jul 15, 2022 0.7500 0.8050 0.6510 0.6806 13,025,690 +0.09(+15.36%)
Jul 14, 2022 0.5700 0.6186 0.5705 0.5900 415,516 -0.05(-7.74%)
Jul 13, 2022 0.5823 0.6731 0.5400 0.6395 6,375,495 +0.10(+17.95%)
Jul 12, 2022 0.5899 0.5900 0.5310 0.5422 75,714 -0.03(-4.79%)
Jul 11, 2022 0.5734 0.5983 0.5610 0.5695 267,865 -0.01(-0.94%)
Jul 08, 2022 0.5774 0.5800 0.5533 0.5749 111,722 +0.00(+0.86%)
Jul 07, 2022 0.5500 0.5773 0.5364 0.5700 199,020 +0.02(+3.62%)
Jul 06, 2022 0.5300 0.5599 0.5300 0.5501 51,465 +0.01(+1.12%)
Jul 05, 2022 0.5341 0.5700 0.5112 0.5440 267,706 +0.00(+0.72%)
Jul 01, 2022 0.5365 0.5499 0.5200 0.5401 63,611 -0.01(-1.23%)
Jun 30, 2022 0.5335 0.5518 0.5310 0.5468 146,074 -0.00(-0.58%)
Jun 29, 2022 0.5700 0.5667 0.5200 0.5500 218,375 -0.01(-2.46%)
Jun 28, 2022 0.5641 0.5900 0.5406 0.5639 208,141 -0.00(-0.04%)
Jun 27, 2022 0.5876 0.5900 0.5550 0.5641 163,231 -0.03(-4.41%)
Jun 24, 2022 0.5700 0.6000 0.5601 0.5901 374,060 +0.03(+5.30%)
Jun 23, 2022 0.5500 0.5750 0.5410 0.5604 263,733 +0.01(+1.08%)
Jun 22, 2022 0.5500 0.5700 0.5321 0.5544 290,655 -0.01(-1.77%)
Jun 21, 2022 0.5400 0.5813 0.5400 0.5644 346,088 +0.01(+2.62%)
Jun 17, 2022 0.5700 0.5849 0.5401 0.5500 422,573 -0.01(-1.79%)
Jun 16, 2022 0.5400 0.5800 0.5299 0.5600 528,358 -0.03(-4.44%)
Jun 15, 2022 0.5600 0.6300 0.5400 0.5860 1,320,925 -0.03(-4.72%)
Jun 14, 2022 0.6939 0.8150 0.5500 0.6150 26,019,694 +0.10(+18.36%)
Jun 13, 2022 0.5575 0.6111 0.5026 0.5196 257,863 -0.06(-10.43%)
Jun 10, 2022 0.5700 0.5995 0.5601 0.5801 98,610 -0.02(-4.10%)
Jun 09, 2022 0.6000 0.6396 0.5800 0.6049 727,560 +0.01(+1.70%)
Jun 08, 2022 0.5571 0.6000 0.5500 0.5948 87,896 +0.02(+3.08%)
Jun 07, 2022 0.6272 0.6272 0.5601 0.5770 179,559 -0.01(-1.20%)
Jun 06, 2022 0.6030 0.6030 0.5700 0.5840 131,734 -0.00(-0.66%)
Jun 03, 2022 0.5800 0.6000 0.5573 0.5879 95,417 +0.01(+1.36%)
Jun 02, 2022 0.5900 0.6200 0.5667 0.5800 279,581 -0.03(-4.39%)
Jun 01, 2022 0.5900 0.6263 0.5882 0.6066 157,339 +0.02(+2.62%)
May 31, 2022 0.5600 0.6000 0.5350 0.5911 231,467 +0.03(+5.86%)
May 27, 2022 0.5900 0.5900 0.5341 0.5584 195,842 -0.01(-0.99%)
May 26, 2022 0.5400 0.5933 0.5324 0.5640 232,223 +0.03(+4.89%)
May 25, 2022 0.5180 0.5377 0.5000 0.5377 276,566 +0.02(+3.82%)
May 24, 2022 0.5400 0.5400 0.5010 0.5179 161,445 -0.01(-1.35%)
May 23, 2022 0.5100 0.5500 0.4966 0.5250 1,459,781 +0.01(+2.74%)
May 20, 2022 0.5300 0.5300 0.4830 0.5110 529,465 -0.00(-0.95%)
May 19, 2022 0.5200 0.5500 0.5080 0.5159 516,051 -0.03(-4.66%)
May 18, 2022 0.5388 0.5689 0.5340 0.5411 330,596 +0.00(+0.39%)
May 17, 2022 0.5600 0.5800 0.5300 0.5390 726,301 -0.01(-2.44%)
May 16, 2022 0.6000 0.6200 0.5500 0.5525 565,701 -0.05(-7.86%)
May 13, 2022 0.5800 0.6300 0.5700 0.5996 693,465 +0.03(+4.75%)
May 12, 2022 0.5500 0.6000 0.5500 0.5724 403,793 +0.01(+1.31%)
May 11, 2022 0.6700 0.7000 0.5529 0.5650 914,298 -0.12(-17.76%)
May 10, 2022 0.7300 0.7600 0.6700 0.6870 849,929 -0.08(-10.83%)
May 09, 2022 0.6600 0.7959 0.6600 0.7704 1,812,753 -0.00(-0.54%)
May 06, 2022 0.6620 0.7900 0.6600 0.7746 2,698,973 -0.01(-1.53%)
May 05, 2022 0.8306 0.8800 0.7320 0.7866 37,622,480 +0.13(+19.20%)
May 04, 2022 0.6497 0.6600 0.6212 0.6599 146,702 -0.01(-1.48%)
May 03, 2022 0.6600 0.6750 0.6500 0.6698 200,955 +0.01(+0.86%)
May 02, 2022 0.6000 0.6700 0.5763 0.6641 658,182 +0.06(+10.70%)
Apr 29, 2022 0.5898 0.6173 0.5798 0.5999 255,581 +0.02(+3.41%)
Apr 28, 2022 0.5800 0.6074 0.5500 0.5801 304,384 -0.02(-2.80%)
Apr 27, 2022 0.5500 0.6200 0.5549 0.5968 363,151 +0.04(+7.55%)
Apr 26, 2022 0.6300 0.6300 0.5500 0.5549 463,039 -0.07(-11.22%)
Apr 25, 2022 0.6500 0.6500 0.6110 0.6250 255,281 -0.04(-6.06%)
Apr 22, 2022 0.6600 0.6980 0.6503 0.6653 149,321 -0.03(-4.68%)
Apr 21, 2022 0.7400 0.7500 0.6625 0.6980 512,242 -0.03(-4.38%)
Apr 20, 2022 0.7100 0.7300 0.7000 0.7300 134,815 +0.02(+2.16%)
Apr 19, 2022 0.7000 0.7300 0.6950 0.7146 215,223 -0.01(-0.75%)
Apr 18, 2022 0.7483 0.7499 0.6901 0.7200 435,539 -0.03(-4.38%)
Apr 14, 2022 0.7800 0.8100 0.7400 0.7530 1,747,895 +0.05(+7.57%)
Apr 13, 2022 0.6400 0.7041 0.6402 0.7000 463,969 +0.04(+5.79%)
Apr 12, 2022 0.7100 0.7500 0.6500 0.6617 549,412 -0.04(-5.91%)
Apr 11, 2022 0.7700 0.7899 0.7000 0.7033 488,829 -0.07(-8.76%)
Apr 08, 2022 0.7662 0.8110 0.7500 0.7708 323,812 +0.02(+2.50%)
Apr 07, 2022 0.7500 0.8000 0.7485 0.7520 624,099 -0.04(-4.73%)
Apr 06, 2022 0.8100 0.8100 0.7700 0.7893 732,354 -0.04(-4.90%)
Apr 05, 2022 0.8300 0.8498 0.8150 0.8300 613,229 -0.02(-1.93%)
Apr 04, 2022 0.8700 0.8700 0.8300 0.8463 919,447 -0.01(-1.16%)
Apr 01, 2022 0.8600 0.8900 0.8422 0.8562 414,141 +0.00(+0.04%)
Mar 31, 2022 0.9000 0.9150 0.8510 0.8559 861,611 -0.03(-3.15%)
Mar 30, 2022 0.8700 0.9350 0.8520 0.8837 1,155,912 +0.03(+3.72%)
Mar 29, 2022 0.8100 0.9449 0.8110 0.8520 1,837,515 +0.00(+0.45%)
Mar 28, 2022 0.8561 0.8900 0.7951 0.8482 871,374 -0.00(-0.20%)
Mar 25, 2022 0.9000 0.9200 0.8401 0.8499 1,445,301 -0.09(-9.60%)
Mar 24, 2022 0.9600 1.030 0.9010 0.9402 3,817,707 -0.06(-5.96%)
Mar 23, 2022 1.050 1.060 0.9901 0.9998 1,639,306 -0.02(-1.98%)
Mar 22, 2022 1.060 1.065 1.000 1.020 2,157,967 -0.01(-0.97%)
Mar 21, 2022 1.240 1.300 0.9950 1.030 7,134,125 -0.26(-20.16%)
Mar 18, 2022 1.410 1.580 1.200 1.290 13,121,050 -0.11(-7.86%)
Mar 17, 2022 1.120 1.410 1.060 1.400 15,583,904 +0.18(+14.75%)
Mar 16, 2022 0.9200 1.230 0.8701 1.220 24,846,744 +0.00(+0.00%)
Mar 15, 2022 0.6300 1.320 0.5950 1.220 89,916,080 +0.62(+103.33%)
Mar 14, 2022 0.6300 0.6300 0.5866 0.6000 291,011 -0.03(-4.70%)
Mar 11, 2022 0.6630 0.6800 0.6014 0.6296 172,279 -0.02(-3.12%)
Mar 10, 2022 0.7200 0.7200 0.6173 0.6499 729,600 -0.02(-3.00%)
Mar 09, 2022 0.6200 0.6800 0.5955 0.6700 532,489 +0.04(+6.76%)
Mar 08, 2022 0.5700 0.6600 0.5228 0.6276 546,353 +0.06(+10.11%)
Mar 07, 2022 0.6500 0.6500 0.5700 0.5700 409,186 -0.03(-5.02%)
Mar 04, 2022 0.5801 0.6180 0.5770 0.6001 168,888 +0.02(+3.45%)
Mar 03, 2022 0.6303 0.6400 0.5708 0.5801 434,567 -0.06(-9.37%)
Mar 02, 2022 0.6700 0.7180 0.6025 0.6401 1,054,830 -0.03(-4.18%)
Mar 01, 2022 0.6100 0.7199 0.6000 0.6680 1,661,768 +0.07(+10.96%)
Feb 28, 2022 0.5400 0.6075 0.5400 0.6020 300,646 +0.06(+10.46%)
Feb 25, 2022 0.5600 0.5570 0.5200 0.5450 260,060 +0.01(+1.49%)
Feb 24, 2022 0.4900 0.5500 0.4750 0.5370 432,713 +0.02(+3.27%)
Feb 23, 2022 0.5700 0.5948 0.5157 0.5200 403,588 -0.04(-7.56%)
Feb 22, 2022 0.5800 0.5991 0.5575 0.5625 235,586 -0.03(-4.63%)
Feb 18, 2022 0.5898 0 -0.00(-0.62%)
Feb 17, 2022 0.6642 0.6700 0.5921 0.5935 609,405 -0.06(-8.69%)
Feb 16, 2022 0.6200 0.6900 0.5955 0.6500 655,402 +0.03(+4.99%)
Feb 15, 2022 0.6000 0.6300 0.5810 0.6191 286,494 +0.04(+6.58%)
Feb 14, 2022 0.5900 0.6190 0.5808 0.5809 249,978 -0.02(-2.84%)
Feb 11, 2022 0.6263 0.6500 0.5861 0.5979 458,088 -0.03(-4.04%)
Feb 10, 2022 0.6200 0.6700 0.6150 0.6231 612,853 +0.00(+0.29%)
Feb 09, 2022 0.6200 0.6576 0.6100 0.6213 949,910 -0.00(-0.37%)
Feb 08, 2022 0.6700 0.6857 0.6006 0.6236 875,093 -0.05(-7.09%)
Feb 07, 2022 0.6600 0.7199 0.6500 0.6712 278,671 +0.00(+0.48%)
Feb 04, 2022 0.6300 0.6898 0.6200 0.6680 253,081 +0.04(+6.05%)
Feb 03, 2022 0.6695 0.6200 0.6299 320,181 -0.04(-5.97%)
Feb 02, 2022 0.7400 0.7400 0.6601 0.6699 330,074 -0.05(-6.57%)
Feb 01, 2022 0.6399 0.7197 0.6219 0.7170 570,669 +0.08(+12.21%)
Jan 31, 2022 0.6217 0.6390 638,671 +0.02(+3.06%)
Jan 28, 2022 0.6056 0.6523 0.5656 0.6200 284,895 +0.01(+1.44%)
Jan 27, 2022 0.6637 0.6749 0.6000 0.6112 417,473 -0.05(-8.21%)
Jan 26, 2022 0.6825 0.6875 0.6210 0.6659 246,511 +0.02(+2.45%)
Jan 25, 2022 0.6000 0.6879 0.5924 0.6500 271,170 +0.03(+4.84%)
Jan 24, 2022 0.6200 0.6200 0.5502 0.6200 804,658 -0.02(-3.29%)
Jan 21, 2022 0.6700 0.6901 0.6328 0.6411 402,595 -0.06(-8.20%)
Jan 20, 2022 0.7235 0.7499 0.6900 0.6984 360,611 -0.01(-1.79%)
Jan 19, 2022 0.7529 0.7776 0.7100 0.7111 558,288 -0.07(-8.59%)
Jan 18, 2022 0.7800 0.7800 0.7500 0.7779 294,309 -0.01(-1.32%)
Jan 14, 2022 0.7883 0 -0.01(-1.46%)
Jan 13, 2022 0.8400 0.8616 0.7901 0.8000 282,024 -0.03(-3.86%)
Jan 12, 2022 0.8700 0.9200 0.8215 0.8321 434,814 -0.03(-3.19%)
Jan 11, 2022 0.8277 0.8734 0.8201 0.8595 269,462 +0.04(+4.56%)
Jan 10, 2022 0.8500 0.8500 0.7910 0.8220 698,116 -0.04(-4.15%)
Jan 07, 2022 0.8653 0.9100 0.8400 0.8576 351,476 -0.02(-1.81%)
Jan 06, 2022 0.9232 0.9232 0.8505 0.8734 557,927 -0.04(-4.73%)
Jan 05, 2022 0.9800 0.9800 0.9100 0.9168 399,859 -0.06(-6.45%)
Jan 04, 2022 1.000 1.029 0.9600 0.9800 494,857 -0.04(-3.92%)
Jan 03, 2022 0.9200 1.025 0.9100 1.020 1,051,339 +0.10(+10.65%)
Dec 31, 2021 0.9238 0.9838 0.9214 0.9218 1,280,045 -0.01(-1.20%)
Dec 30, 2021 0.9000 0.9436 0.9000 0.9330 568,153 +0.04(+4.48%)
Dec 29, 2021 0.9300 0.9849 0.8700 0.8930 1,649,415 -0.04(-4.71%)
Dec 28, 2021 0.9619 0.9900 0.9310 0.9371 740,734 -0.03(-2.87%)
Dec 27, 2021 1.000 1.030 0.9566 0.9648 747,987 -0.04(-3.52%)
Dec 23, 2021 0.9782 1.040 0.9756 1.000 1,155,429 +0.03(+2.79%)
Dec 22, 2021 0.9702 1.010 0.9546 0.9729 550,061 -0.01(-0.93%)
Dec 21, 2021 0.9600 1.030 0.9450 0.9820 1,306,530 +0.04(+3.70%)
Dec 20, 2021 0.9700 0.9930 0.9346 0.9470 1,176,474 -0.05(-4.69%)
Dec 17, 2021 1.000 1.079 0.9600 0.9936 2,167,048 -0.02(-1.62%)
Dec 16, 2021 1.040 1.060 0.9870 1.010 1,085,439 -0.03(-2.88%)
Dec 15, 2021 1.030 1.060 0.9812 1.040 1,427,496 +0.00(+0.00%)
Dec 14, 2021 1.120 1.130 1.020 1.040 3,587,441 -0.09(-7.96%)
Dec 13, 2021 1.220 1.220 1.130 1.130 1,047,562 -0.09(-7.38%)
Dec 10, 2021 1.250 1.270 1.210 1.220 569,613 -0.03(-2.40%)
Dec 09, 2021 1.330 1.340 1.240 1.250 668,719 -0.07(-5.30%)
Dec 08, 2021 1.300 1.340 1.280 1.320 647,676 -0.01(-0.75%)
Dec 07, 2021 1.280 1.370 1.270 1.330 1,046,364 +0.08(+6.40%)
Dec 06, 2021 1.280 1.280 1.150 1.250 969,744 -0.04(-3.10%)
Dec 03, 2021 1.360 1.370 1.250 1.290 594,390 -0.08(-5.84%)
Dec 02, 2021 1.350 1.390 1.300 1.370 530,533 +0.00(+0.00%)
Dec 01, 2021 1.450 1.510 1.340 1.370 720,427 -0.07(-4.86%)
Nov 30, 2021 1.470 1.480 1.360 1.440 755,877 -0.03(-2.04%)
Nov 29, 2021 1.510 1.550 1.460 1.470 467,853 -0.04(-2.65%)
Nov 26, 2021 1.460 1.520 1.460 1.510 667,216 -0.05(-3.21%)
Nov 24, 2021 1.540 1.610 1.470 1.560 463,413 +0.02(+1.30%)
Nov 23, 2021 1.480 1.550 1.470 1.540 572,825 +0.03(+1.99%)
Nov 22, 2021 1.650 1.650 1.466 1.510 1,695,430 -0.16(-9.58%)
Nov 19, 2021 1.700 1.740 1.625 1.670 1,280,474 -0.02(-1.18%)
Nov 18, 2021 1.830 1.689 1.650 1.690 1,761,199 -0.12(-6.63%)
Nov 17, 2021 1.910 1.920 1.790 1.810 1,468,512 -0.13(-6.70%)
Nov 16, 2021 1.990 2.010 1.870 1.940 2,489,034 -0.06(-3.00%)
Nov 15, 2021 2.200 2.210 1.960 2.000 5,549,130 -0.15(-6.98%)
Nov 12, 2021 1.940 2.220 1.900 2.150 4,688,308 +0.24(+12.57%)
Nov 11, 2021 1.900 1.940 1.840 1.910 964,203 -0.03(-1.55%)
Nov 10, 2021 2.000 1.940 1,358,094 -0.06(-3.00%)
Nov 09, 2021 2.040 2.060 1.920 2.000 1,343,837 -0.03(-1.48%)
Nov 08, 2021 2.060 2.155 1.990 2.030 1,810,267 -0.01(-0.49%)
Nov 05, 2021 2.090 2.110 1.975 2.040 1,389,119 -0.08(-3.77%)
Nov 04, 2021 2.210 2.210 2.070 2.120 1,694,392 -0.10(-4.50%)
Nov 03, 2021 2.220 2.240 2.150 2.220 1,481,628 +0.01(+0.45%)
Nov 02, 2021 2.270 2.270 2.140 2.210 1,410,126 -0.04(-1.78%)
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.