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

Peloton Interactive Inc (NQ: PTON )

3.430 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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 8.050 8.670 7.980 8.400 17,476,632 +0.39(+4.87%)
Oct 28, 2022 7.800 8.059 7.585 8.010 15,489,979 +0.20(+2.56%)
Oct 27, 2022 7.810 8.245 7.700 7.810 13,756,952 +0.12(+1.56%)
Oct 26, 2022 7.330 8.160 7.250 7.690 12,840,110 +0.21(+2.81%)
Oct 25, 2022 7.080 7.690 7.070 7.480 17,606,048 +0.48(+6.86%)
Oct 24, 2022 7.200 7.220 6.760 7.000 14,130,443 -0.34(-4.63%)
Oct 21, 2022 7.290 7.440 7.025 7.340 9,801,308 -0.07(-0.94%)
Oct 20, 2022 7.400 7.965 7.280 7.410 13,571,576 +0.02(+0.27%)
Oct 19, 2022 7.710 7.718 7.320 7.390 11,508,093 -0.44(-5.62%)
Oct 18, 2022 8.140 8.260 7.535 7.830 12,982,039 +0.08(+1.03%)
Oct 17, 2022 7.560 7.960 7.355 7.750 15,197,303 +0.51(+7.04%)
Oct 14, 2022 8.780 8.970 7.230 7.240 24,643,196 -1.47(-16.88%)
Oct 13, 2022 8.030 9.010 7.830 8.710 19,432,136 +0.18(+2.11%)
Oct 12, 2022 8.740 8.810 8.090 8.530 12,901,902 -0.25(-2.85%)
Oct 11, 2022 9.210 9.230 8.240 8.780 16,166,650 -0.31(-3.41%)
Oct 10, 2022 8.740 9.420 8.555 9.090 19,627,384 +0.40(+4.60%)
Oct 07, 2022 8.480 8.819 8.400 8.690 14,305,200 -0.14(-1.59%)
Oct 06, 2022 8.470 9.170 8.350 8.830 19,494,338 +0.34(+4.00%)
Oct 05, 2022 8.550 8.840 8.095 8.490 16,015,892 -0.37(-4.18%)
Oct 04, 2022 7.670 8.860 7.670 8.860 28,297,622 +1.39(+18.61%)
Oct 03, 2022 7.100 7.480 6.660 7.470 18,263,106 +0.54(+7.79%)
Sep 30, 2022 7.010 7.295 6.855 6.930 13,325,042 -0.12(-1.70%)
Sep 29, 2022 8.180 8.182 6.820 7.050 26,145,298 -1.19(-14.44%)
Sep 28, 2022 8.220 8.420 8.030 8.240 9,152,309 +0.04(+0.49%)
Sep 27, 2022 8.320 8.790 8.061 8.200 13,643,770 -0.02(-0.24%)
Sep 26, 2022 8.500 8.845 8.060 8.220 12,339,329 -0.29(-3.41%)
Sep 23, 2022 8.460 8.690 8.280 8.510 10,984,823 -0.08(-0.93%)
Sep 22, 2022 8.990 9.110 8.585 8.590 9,720,292 -0.46(-5.08%)
Sep 21, 2022 9.850 9.900 9.050 9.050 12,100,088 -0.60(-6.22%)
Sep 20, 2022 9.900 10.24 9.630 9.650 10,415,060 -0.27(-2.72%)
Sep 19, 2022 9.710 9.990 9.590 9.920 6,869,497 +0.18(+1.85%)
Sep 16, 2022 10.40 10.40 9.710 9.740 14,167,194 -0.94(-8.80%)
Sep 15, 2022 10.07 10.85 10.00 10.68 10,382,396 +0.45(+4.40%)
Sep 14, 2022 10.04 10.27 9.665 10.23 8,885,593 +0.32(+3.23%)
Sep 13, 2022 10.45 10.45 9.480 9.910 23,631,972 -1.14(-10.32%)
Sep 12, 2022 10.26 11.08 10.24 11.05 12,855,337 +0.74(+7.18%)
Sep 09, 2022 9.295 10.39 9.295 10.31 18,726,438 +1.21(+13.30%)
Sep 08, 2022 8.840 9.190 8.635 9.100 8,156,650 +0.13(+1.45%)
Sep 07, 2022 8.600 9.155 8.570 8.970 9,395,676 +0.28(+3.22%)
Sep 06, 2022 9.360 9.390 8.680 8.690 13,436,229 -0.75(-7.94%)
Sep 02, 2022 10.31 10.47 9.400 9.440 16,349,203 -0.84(-8.17%)
Sep 01, 2022 9.950 10.30 9.650 10.28 11,739,349 +0.09(+0.88%)
Aug 31, 2022 9.750 10.27 9.670 10.19 30,538,104 +0.61(+6.37%)
Aug 30, 2022 10.76 10.88 9.520 9.580 19,145,364 -0.89(-8.50%)
Aug 29, 2022 10.48 10.92 10.35 10.47 15,772,942 -0.14(-1.32%)
Aug 26, 2022 11.03 11.04 10.12 10.61 25,524,316 -0.40(-3.63%)
Aug 25, 2022 11.68 11.86 10.65 11.01 59,465,272 -2.47(-18.32%)
Aug 24, 2022 12.35 13.66 12.16 13.48 83,355,816 +2.28(+20.36%)
Aug 23, 2022 11.50 11.64 10.78 11.20 14,797,493 -0.38(-3.28%)
Aug 22, 2022 11.38 11.75 11.13 11.58 10,043,944 -0.13(-1.11%)
Aug 19, 2022 12.32 12.41 11.36 11.71 10,943,434 -0.95(-7.50%)
Aug 18, 2022 12.86 12.86 12.29 12.66 11,136,646 -0.28(-2.16%)
Aug 17, 2022 13.31 13.65 12.85 12.94 11,477,558 -0.75(-5.48%)
Aug 16, 2022 13.38 14.32 12.91 13.69 15,435,700 +0.16(+1.18%)
Aug 15, 2022 13.34 13.77 12.69 13.53 16,197,997 +0.00(+0.00%)
Aug 12, 2022 12.08 13.79 11.82 13.53 28,058,126 +1.62(+13.60%)
Aug 11, 2022 12.24 13.56 11.73 11.91 16,587,756 -0.01(-0.08%)
Aug 10, 2022 11.61 12.07 11.41 11.92 9,040,839 +0.83(+7.48%)
Aug 09, 2022 11.57 11.66 10.88 11.09 9,638,387 -0.82(-6.88%)
Aug 08, 2022 11.93 12.67 11.66 11.91 14,637,040 +0.12(+1.02%)
Aug 05, 2022 10.34 11.87 10.05 11.79 15,169,169 +1.29(+12.29%)
Aug 04, 2022 11.31 11.49 10.45 10.50 11,403,062 -0.89(-7.81%)
Aug 03, 2022 10.84 11.48 10.64 11.39 11,916,098 +0.67(+6.25%)
Aug 02, 2022 9.630 10.95 9.560 10.72 13,278,906 +1.03(+10.63%)
Aug 01, 2022 9.500 9.810 9.165 9.690 8,974,404 +0.20(+2.11%)
Jul 29, 2022 9.240 9.550 8.880 9.490 8,819,463 +0.16(+1.71%)
Jul 28, 2022 9.020 9.360 8.680 9.330 10,568,791 +0.33(+3.67%)
Jul 27, 2022 9.000 9.090 8.561 9.000 8,809,682 +0.29(+3.33%)
Jul 26, 2022 9.310 9.310 8.590 8.710 10,856,124 -0.84(-8.80%)
Jul 25, 2022 9.850 9.857 9.270 9.550 7,978,817 -0.22(-2.25%)
Jul 22, 2022 11.10 11.11 9.720 9.770 15,741,747 -1.49(-13.23%)
Jul 21, 2022 10.81 11.40 10.70 11.26 13,879,680 +0.23(+2.09%)
Jul 20, 2022 9.450 11.04 9.380 11.03 26,765,860 +1.63(+17.34%)
Jul 19, 2022 8.770 9.470 8.500 9.400 14,253,341 +0.77(+8.92%)
Jul 18, 2022 8.750 9.140 8.573 8.630 9,566,419 +0.15(+1.77%)
Jul 15, 2022 8.440 8.680 8.220 8.480 9,637,190 +0.14(+1.68%)
Jul 14, 2022 8.890 8.920 8.320 8.340 12,771,769 -0.59(-6.61%)
Jul 13, 2022 8.940 9.190 8.660 8.930 13,994,779 -0.32(-3.46%)
Jul 12, 2022 9.370 9.530 9.020 9.250 16,352,020 +0.33(+3.70%)
Jul 11, 2022 10.06 10.11 8.910 8.920 11,359,594 -1.29(-12.63%)
Jul 08, 2022 10.52 10.93 10.12 10.21 9,583,680 -0.44(-4.13%)
Jul 07, 2022 10.17 10.71 10.10 10.65 6,897,865 +0.50(+4.93%)
Jul 06, 2022 10.31 10.63 10.05 10.15 8,187,870 -0.26(-2.50%)
Jul 05, 2022 9.110 10.41 8.730 10.41 12,553,167 +1.28(+14.02%)
Jul 01, 2022 9.120 9.460 8.880 9.130 9,338,515 -0.05(-0.54%)
Jun 30, 2022 9.380 9.420 8.740 9.180 11,782,783 -0.27(-2.86%)
Jun 29, 2022 9.780 9.810 9.110 9.450 11,344,787 -0.41(-4.16%)
Jun 28, 2022 10.70 10.94 9.820 9.860 7,487,679 -0.93(-8.62%)
Jun 27, 2022 11.12 11.22 10.30 10.79 8,556,894 -0.22(-2.00%)
Jun 24, 2022 10.52 11.02 10.39 11.01 18,093,186 +0.50(+4.76%)
Jun 23, 2022 9.850 10.56 9.610 10.51 9,807,293 +0.74(+7.57%)
Jun 22, 2022 9.540 10.24 9.510 9.770 9,319,472 +0.07(+0.72%)
Jun 21, 2022 9.890 10.33 9.680 9.700 9,041,750 -0.04(-0.41%)
Jun 17, 2022 9.430 9.920 9.370 9.740 9,527,847 +0.29(+3.07%)
Jun 16, 2022 9.750 9.970 9.290 9.450 10,369,518 -0.68(-6.71%)
Jun 15, 2022 9.610 10.24 9.610 10.13 10,845,670 +0.55(+5.74%)
Jun 14, 2022 9.970 10.08 9.445 9.580 10,071,136 -0.26(-2.64%)
Jun 13, 2022 10.01 10.35 9.610 9.840 13,489,735 -0.67(-6.37%)
Jun 10, 2022 10.90 11.08 10.46 10.51 12,983,806 -0.61(-5.49%)
Jun 09, 2022 12.07 12.10 11.10 11.12 15,165,729 -1.07(-8.78%)
Jun 08, 2022 12.42 13.01 12.13 12.19 10,668,024 -0.24(-1.93%)
Jun 07, 2022 12.22 12.53 11.90 12.43 14,523,472 -0.05(-0.40%)
Jun 06, 2022 12.65 12.87 12.29 12.48 9,000,426 -0.05(-0.40%)
Jun 03, 2022 13.02 13.10 12.37 12.53 8,510,219 -0.64(-4.86%)
Jun 02, 2022 12.99 13.41 12.92 13.17 13,420,570 +0.23(+1.78%)
Jun 01, 2022 13.88 14.31 12.89 12.94 13,884,012 -1.02(-7.31%)
May 31, 2022 14.46 14.74 13.77 13.96 11,222,251 -0.55(-3.79%)
May 27, 2022 13.96 14.52 13.87 14.51 8,389,485 +0.61(+4.39%)
May 26, 2022 13.16 13.95 12.87 13.90 12,968,502 +0.85(+6.51%)
May 25, 2022 12.43 13.27 12.43 13.05 12,435,686 +0.53(+4.23%)
May 24, 2022 13.47 13.47 12.34 12.52 10,296,618 -1.10(-8.08%)
May 23, 2022 14.58 14.58 13.05 13.62 9,698,648 -0.89(-6.13%)
May 20, 2022 14.96 15.04 13.68 14.51 10,261,265 -0.22(-1.49%)
May 19, 2022 14.28 15.07 14.14 14.73 11,275,667 +0.31(+2.15%)
May 18, 2022 15.24 15.92 14.31 14.42 11,311,337 -1.13(-7.27%)
May 17, 2022 15.83 16.22 14.68 15.55 19,232,208 +0.07(+0.45%)
May 16, 2022 15.56 16.16 15.26 15.48 16,842,636 -0.39(-2.46%)
May 13, 2022 13.89 15.90 13.82 15.87 23,371,344 +2.25(+16.52%)
May 12, 2022 12.05 14.14 11.80 13.62 23,498,628 +1.28(+10.37%)
May 11, 2022 13.33 13.94 12.24 12.34 28,626,864 -0.56(-4.34%)
May 10, 2022 12.10 13.48 11.25 12.90 62,995,504 -1.23(-8.70%)
May 09, 2022 15.34 15.61 14.06 14.13 15,937,964 -1.57(-10.00%)
May 06, 2022 16.74 16.94 14.70 15.70 18,179,216 -1.31(-7.70%)
May 05, 2022 18.53 18.53 16.67 17.01 10,814,117 -1.70(-9.09%)
May 04, 2022 18.27 18.86 16.78 18.71 13,099,183 +0.40(+2.18%)
May 03, 2022 18.44 18.85 17.96 18.31 9,002,635 -0.42(-2.24%)
May 02, 2022 17.65 18.83 17.21 18.73 9,322,705 +1.17(+6.66%)
Apr 29, 2022 18.84 19.93 17.53 17.56 11,659,952 -0.91(-4.93%)
Apr 28, 2022 18.71 19.04 17.38 18.47 12,639,475 -0.17(-0.91%)
Apr 27, 2022 18.55 19.50 18.34 18.64 7,261,364 -0.38(-2.00%)
Apr 26, 2022 20.19 20.47 18.91 19.02 8,808,099 -1.39(-6.81%)
Apr 25, 2022 20.04 20.50 19.53 20.41 8,679,253 +0.02(+0.10%)
Apr 22, 2022 20.72 20.88 19.66 20.39 10,773,362 -0.07(-0.37%)
Apr 21, 2022 22.02 22.35 20.41 20.46 8,677,593 -1.30(-5.99%)
Apr 20, 2022 24.57 24.57 21.74 21.77 11,500,984 -2.76(-11.25%)
Apr 19, 2022 23.76 25.12 23.51 24.53 5,752,945 +0.62(+2.59%)
Apr 18, 2022 23.51 24.05 21.90 23.91 9,816,984 +0.04(+0.17%)
Apr 14, 2022 24.82 26.50 23.10 23.87 15,065,447 -1.16(-4.63%)
Apr 13, 2022 23.66 25.05 23.29 25.03 4,850,321 +1.32(+5.57%)
Apr 12, 2022 24.18 25.08 23.57 23.71 5,596,324 -0.47(-1.94%)
Apr 11, 2022 23.01 24.60 22.53 24.18 6,188,714 +0.62(+2.63%)
Apr 08, 2022 24.40 24.59 23.40 23.56 7,830,371 -0.50(-2.08%)
Apr 07, 2022 24.67 25.21 22.85 24.06 10,192,376 -0.85(-3.41%)
Apr 06, 2022 25.57 25.85 24.25 24.91 10,037,751 -1.29(-4.92%)
Apr 05, 2022 27.71 27.95 25.88 26.20 6,888,859 -1.61(-5.79%)
Apr 04, 2022 26.49 27.83 25.83 27.81 6,350,745 +1.50(+5.70%)
Apr 01, 2022 26.57 26.92 25.80 26.31 5,939,631 -0.11(-0.42%)
Mar 31, 2022 28.56 28.91 26.25 26.42 10,140,342 -2.02(-7.10%)
Mar 30, 2022 30.06 30.78 27.92 28.44 11,081,710 -2.45(-7.93%)
Mar 29, 2022 28.65 32.14 28.37 30.89 14,286,896 +2.82(+10.05%)
Mar 28, 2022 28.44 29.12 26.88 28.07 7,856,530 -0.35(-1.23%)
Mar 25, 2022 29.23 29.66 27.82 28.42 9,139,729 -0.52(-1.80%)
Mar 24, 2022 28.37 29.18 27.17 28.94 8,150,599 +0.23(+0.80%)
Mar 23, 2022 27.33 29.86 26.86 28.71 11,042,516 +1.18(+4.29%)
Mar 22, 2022 25.93 28.14 25.84 27.53 7,275,252 +1.28(+4.88%)
Mar 21, 2022 26.37 26.72 24.98 26.25 6,549,591 -0.37(-1.39%)
Mar 18, 2022 24.64 26.70 24.61 26.62 11,291,110 +1.92(+7.77%)
Mar 17, 2022 23.21 24.73 22.92 24.70 7,395,541 +1.39(+5.96%)
Mar 16, 2022 22.87 23.44 22.08 23.31 9,636,841 +0.70(+3.10%)
Mar 15, 2022 21.01 22.82 20.56 22.61 13,295,375 +2.41(+11.93%)
Mar 14, 2022 20.81 21.88 20.11 20.20 11,100,516 -0.94(-4.45%)
Mar 11, 2022 22.64 22.71 21.04 21.14 9,021,380 -1.47(-6.50%)
Mar 10, 2022 22.59 23.13 21.99 22.61 8,620,437 -0.83(-3.54%)
Mar 09, 2022 22.82 23.86 22.69 23.44 7,498,926 +0.89(+3.95%)
Mar 08, 2022 22.22 23.50 21.33 22.55 10,386,456 +0.03(+0.13%)
Mar 07, 2022 23.59 24.08 22.14 22.52 11,850,350 -0.97(-4.13%)
Mar 04, 2022 24.80 24.82 22.46 23.49 18,928,888 -1.03(-4.20%)
Mar 03, 2022 26.97 27.02 24.40 24.52 15,942,756 -2.21(-8.27%)
Mar 02, 2022 27.47 27.51 25.85 26.73 10,210,192 -0.89(-3.22%)
Mar 01, 2022 28.89 29.15 27.20 27.62 8,226,719 -1.44(-4.96%)
Feb 28, 2022 28.95 29.12 27.11 29.06 10,497,763 +0.87(+3.09%)
Feb 25, 2022 28.08 28.23 27.17 28.19 9,672,807 -0.11(-0.39%)
Feb 24, 2022 25.50 28.60 25.26 28.30 20,438,988 +1.30(+4.81%)
Feb 23, 2022 28.73 29.12 26.70 27.00 13,953,841 -1.55(-5.43%)
Feb 22, 2022 29.48 30.31 28.40 28.55 10,913,715 -1.08(-3.64%)
Feb 18, 2022 29.63 0 -0.96(-3.14%)
Feb 17, 2022 31.97 33.01 30.21 30.59 10,995,487 -1.46(-4.56%)
Feb 16, 2022 33.16 34.20 31.53 32.05 14,436,476 -1.20(-3.61%)
Feb 15, 2022 33.00 33.65 31.95 33.25 16,042,181 +0.42(+1.28%)
Feb 14, 2022 33.71 34.96 32.18 32.83 21,216,084 -1.85(-5.33%)
Feb 11, 2022 36.81 37.30 33.68 34.68 29,809,592 -2.78(-7.42%)
Feb 10, 2022 36.96 39.63 36.41 37.46 33,650,476 -1.31(-3.38%)
Feb 09, 2022 36.52 38.93 35.61 38.77 78,017,136 +1.50(+4.02%)
Feb 08, 2022 30.20 40.35 29.71 37.27 245,429,648 +7.52(+25.28%)
Feb 07, 2022 31.62 32.22 27.91 29.75 105,734,568 +5.15(+20.93%)
Feb 04, 2022 24.66 24.79 23.21 24.60 25,406,264 +0.35(+1.44%)
Feb 03, 2022 26.27 24.20 24.25 10,417,780 -2.45(-9.18%)
Feb 02, 2022 27.90 27.90 25.88 26.70 15,459,435 -1.32(-4.71%)
Feb 01, 2022 27.39 28.57 26.59 28.02 13,792,369 +0.69(+2.52%)
Jan 31, 2022 26.55 27.33 24,142,840 +1.69(+6.59%)
Jan 28, 2022 24.00 25.71 22.81 25.64 21,521,370 +1.67(+6.97%)
Jan 27, 2022 24.80 25.57 23.77 23.97 20,261,396 -0.78(-3.15%)
Jan 26, 2022 27.13 27.60 24.67 24.75 24,742,806 -1.78(-6.71%)
Jan 25, 2022 29.04 29.71 26.45 26.53 30,510,604 -3.18(-10.70%)
Jan 24, 2022 25.85 30.27 25.81 29.71 63,533,892 +2.65(+9.79%)
Jan 21, 2022 25.81 28.70 24.34 27.06 108,935,152 +2.84(+11.73%)
Jan 20, 2022 32.05 32.63 23.25 24.22 103,593,328 -7.62(-23.93%)
Jan 19, 2022 30.02 32.39 29.54 31.84 28,206,940 +1.61(+5.33%)
Jan 18, 2022 30.85 30.92 29.11 30.23 27,307,936 -1.10(-3.51%)
Jan 14, 2022 31.33 0 -0.82(-2.55%)
Jan 13, 2022 34.68 34.71 31.98 32.15 20,386,620 -2.34(-6.78%)
Jan 12, 2022 36.34 37.08 34.47 34.49 12,822,523 -2.07(-5.66%)
Jan 11, 2022 34.27 37.68 34.05 36.56 16,181,810 +2.19(+6.37%)
Jan 10, 2022 34.70 35.10 32.23 34.37 17,088,904 -1.21(-3.40%)
Jan 07, 2022 33.55 36.01 33.03 35.58 17,078,454 +1.72(+5.08%)
Jan 06, 2022 32.25 34.67 31.51 33.86 18,053,388 +1.63(+5.06%)
Jan 05, 2022 33.12 34.60 32.00 32.23 15,439,244 -1.59(-4.70%)
Jan 04, 2022 35.00 35.25 32.39 33.82 21,792,832 -1.38(-3.92%)
Jan 03, 2022 36.08 36.26 34.72 35.20 12,766,092 -0.56(-1.57%)
Dec 31, 2021 36.10 37.40 35.66 35.76 14,463,747 -1.43(-3.85%)
Dec 30, 2021 34.53 37.90 34.48 37.19 16,963,060 +2.63(+7.61%)
Dec 29, 2021 35.13 35.68 33.91 34.56 13,586,851 -0.57(-1.62%)
Dec 28, 2021 36.61 37.30 35.03 35.13 13,995,492 -1.58(-4.30%)
Dec 27, 2021 38.12 38.47 36.47 36.71 15,720,017 -2.09(-5.38%)
Dec 23, 2021 37.42 38.81 35.90 38.80 17,147,652 +1.02(+2.70%)
Dec 22, 2021 39.21 39.71 36.64 37.78 17,167,232 -1.41(-3.60%)
Dec 21, 2021 38.88 39.78 37.94 39.19 11,556,830 +0.49(+1.27%)
Dec 20, 2021 42.16 42.46 38.19 38.70 18,223,224 -3.75(-8.83%)
Dec 17, 2021 40.04 43.02 39.16 42.45 18,360,274 +2.64(+6.63%)
Dec 16, 2021 38.50 40.18 38.43 39.81 15,771,158 +0.11(+0.28%)
Dec 15, 2021 39.70 39.70 36.42 39.70 17,967,048 +0.44(+1.12%)
Dec 14, 2021 38.70 42.75 38.67 39.26 30,317,152 -2.08(-5.03%)
Dec 13, 2021 39.62 41.46 37.75 41.34 29,905,592 +2.83(+7.35%)
Dec 10, 2021 39.85 41.25 37.67 38.51 23,570,798 -2.19(-5.38%)
Dec 09, 2021 45.21 45.79 40.27 40.70 19,294,810 -5.21(-11.35%)
Dec 08, 2021 41.84 46.34 40.97 45.91 17,329,328 +4.13(+9.89%)
Dec 07, 2021 42.58 43.89 41.38 41.78 11,542,396 -0.71(-1.67%)
Dec 06, 2021 42.36 43.52 40.84 42.49 13,577,204 -1.06(-2.43%)
Dec 03, 2021 46.16 46.50 42.29 43.55 17,133,008 -0.90(-2.02%)
Dec 02, 2021 43.89 46.25 43.41 44.45 17,108,752 +2.20(+5.21%)
Dec 01, 2021 43.81 45.76 42.19 42.25 12,869,181 -1.75(-3.98%)
Nov 30, 2021 44.72 46.13 42.50 44.00 17,328,192 -0.39(-0.88%)
Nov 29, 2021 44.68 45.58 42.74 44.39 14,768,465 -2.02(-4.35%)
Nov 26, 2021 47.72 47.75 45.00 46.41 16,487,617 +2.49(+5.67%)
Nov 24, 2021 42.55 44.58 41.74 43.92 13,120,581 +0.95(+2.21%)
Nov 23, 2021 44.00 44.34 41.13 42.97 17,926,868 -4.07(-8.65%)
Nov 22, 2021 47.05 47.15 43.30 47.04 19,808,676 -0.10(-0.21%)
Nov 19, 2021 49.55 50.86 47.00 47.14 12,695,113 -1.26(-2.60%)
Nov 18, 2021 51.23 48.54 45.90 48.40 24,967,226 -2.73(-5.34%)
Nov 17, 2021 52.66 53.39 50.81 51.13 24,256,428 -3.72(-6.78%)
Nov 16, 2021 50.09 54.94 48.85 54.85 73,748,152 +7.36(+15.50%)
Nov 15, 2021 49.61 49.71 46.72 47.49 12,798,568 -1.73(-3.51%)
Nov 12, 2021 50.67 51.39 48.73 49.22 8,862,730 -1.30(-2.57%)
Nov 11, 2021 49.08 50.85 47.57 50.52 15,764,645 -0.40(-0.79%)
Nov 10, 2021 49.77 50.92 15,998,209 +0.79(+1.58%)
Nov 09, 2021 52.95 53.00 48.93 50.13 22,762,300 -1.12(-2.19%)
Nov 08, 2021 53.36 53.60 49.11 51.25 52,427,560 -4.39(-7.89%)
Nov 05, 2021 57.13 61.70 53.38 55.64 83,569,472 -30.42(-35.35%)
Nov 04, 2021 90.39 90.49 85.75 86.06 20,773,066 -3.84(-4.27%)
Nov 03, 2021 88.94 91.46 88.79 89.90 6,259,783 +0.53(+0.59%)
Nov 02, 2021 92.75 92.75 87.92 89.37 7,529,489 -3.46(-3.73%)
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.