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

Paltalk Inc (NQ: PALT )

3.610 -0.040 (-1.10%)
Streaming Delayed Price Updated: 11:48 AM EDT, Jun 7, 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 1.500 1.520 1.460 1.460 8,591 -0.04(-2.67%)
Oct 28, 2022 1.490 1.520 1.490 1.500 7,979 -0.01(-0.66%)
Oct 27, 2022 1.480 1.520 1.480 1.510 14,819 +0.02(+1.34%)
Oct 26, 2022 1.500 1.520 1.490 1.490 22,169 +0.03(+2.05%)
Oct 25, 2022 1.520 1.530 1.450 1.460 61,865 -0.04(-2.67%)
Oct 24, 2022 1.450 1.520 1.450 1.500 25,454 +0.02(+1.35%)
Oct 21, 2022 1.500 1.530 1.460 1.480 27,772 -0.03(-1.99%)
Oct 20, 2022 1.480 1.530 1.480 1.510 15,268 +0.04(+2.72%)
Oct 19, 2022 1.500 1.534 1.470 1.470 18,059 -0.02(-1.34%)
Oct 18, 2022 1.470 1.540 1.460 1.490 48,196 +0.04(+2.76%)
Oct 17, 2022 1.420 1.520 1.420 1.450 62,176 +0.02(+1.40%)
Oct 14, 2022 1.410 1.490 1.410 1.430 56,558 +0.03(+2.14%)
Oct 13, 2022 1.430 1.520 1.400 1.400 123,121 -0.03(-2.10%)
Oct 12, 2022 1.370 1.530 1.370 1.430 38,860 +0.03(+2.14%)
Oct 11, 2022 1.455 1.469 1.350 1.400 98,273 -0.06(-3.78%)
Oct 10, 2022 1.485 1.485 1.440 1.455 24,382 +0.02(+1.04%)
Oct 07, 2022 1.490 1.490 1.430 1.440 38,699 -0.05(-3.36%)
Oct 06, 2022 1.450 1.510 1.430 1.490 30,674 +0.06(+4.20%)
Oct 05, 2022 1.530 1.570 1.410 1.430 161,987 -0.12(-7.74%)
Oct 04, 2022 1.590 1.740 1.510 1.550 624,644 +0.02(+1.31%)
Oct 03, 2022 1.540 1.545 1.500 1.530 5,820 +0.02(+1.32%)
Sep 30, 2022 1.585 1.585 1.500 1.510 50,125 -0.07(-4.43%)
Sep 29, 2022 1.530 1.590 1.474 1.580 16,097 +0.03(+1.94%)
Sep 28, 2022 1.530 1.580 1.530 1.550 6,066 +0.03(+1.64%)
Sep 27, 2022 1.520 1.590 1.500 1.525 11,525 -0.03(-1.61%)
Sep 26, 2022 1.490 1.610 1.450 1.550 77,268 +0.13(+9.15%)
Sep 23, 2022 1.500 1.500 1.420 1.420 12,321 -0.10(-6.58%)
Sep 22, 2022 1.550 1.574 1.500 1.520 31,870 -0.03(-1.94%)
Sep 21, 2022 1.530 1.620 1.530 1.550 94,582 +0.00(+0.00%)
Sep 20, 2022 1.600 1.630 1.550 1.550 9,157 -0.04(-2.52%)
Sep 19, 2022 1.670 1.670 1.570 1.590 21,037 -0.05(-3.05%)
Sep 16, 2022 1.710 1.730 1.640 1.640 71,400 -0.06(-3.53%)
Sep 15, 2022 1.697 1.741 1.697 1.700 5,880 +0.02(+1.19%)
Sep 14, 2022 1.700 1.755 1.680 1.680 44,123 -0.03(-1.75%)
Sep 13, 2022 1.670 1.730 1.670 1.710 21,573 +0.04(+2.40%)
Sep 12, 2022 1.670 1.720 1.670 1.670 26,370 -0.04(-2.34%)
Sep 09, 2022 1.700 1.740 1.670 1.710 50,449 +0.02(+1.18%)
Sep 08, 2022 1.680 1.690 1.610 1.690 29,838 -0.01(-0.59%)
Sep 07, 2022 1.680 1.700 1.630 1.700 8,688 +0.02(+1.19%)
Sep 06, 2022 1.700 1.700 1.638 1.680 12,561 +0.03(+1.82%)
Sep 02, 2022 1.720 1.780 1.639 1.650 230,790 -0.10(-5.71%)
Sep 01, 2022 1.780 1.820 1.700 1.750 113,756 -0.03(-1.69%)
Aug 31, 2022 1.770 1.930 1.765 1.780 259,585 +0.02(+1.14%)
Aug 30, 2022 1.780 1.790 1.750 1.760 36,084 +0.01(+0.57%)
Aug 29, 2022 1.800 1.830 1.750 1.750 24,879 -0.05(-2.78%)
Aug 26, 2022 1.790 1.830 1.760 1.800 90,128 +0.03(+1.69%)
Aug 25, 2022 1.760 1.770 1.730 1.770 32,745 +0.04(+2.31%)
Aug 24, 2022 1.770 1.810 1.730 1.730 120,466 -0.07(-3.89%)
Aug 23, 2022 1.780 1.840 1.750 1.800 63,964 +0.03(+1.69%)
Aug 22, 2022 1.780 1.840 1.750 1.770 20,700 -0.01(-0.56%)
Aug 19, 2022 1.720 1.800 1.720 1.780 77,833 +0.03(+1.71%)
Aug 18, 2022 1.750 1.890 1.740 1.750 183,681 +0.00(+0.00%)
Aug 17, 2022 1.720 1.780 1.720 1.750 279,527 +0.00(+0.00%)
Aug 16, 2022 1.760 1.780 1.730 1.750 193,984 +0.00(+0.00%)
Aug 15, 2022 1.770 1.800 1.750 1.750 51,610 +0.00(+0.00%)
Aug 12, 2022 1.710 1.810 1.710 1.750 117,634 +0.06(+3.55%)
Aug 11, 2022 1.720 1.860 1.690 1.690 490,579 -0.06(-3.43%)
Aug 10, 2022 1.800 1.940 1.740 1.750 180,249 -0.06(-3.31%)
Aug 09, 2022 1.800 2.050 1.630 1.810 1,275,619 +0.00(+0.00%)
Aug 08, 2022 1.900 1.950 1.800 1.810 270,596 -0.09(-4.74%)
Aug 05, 2022 1.880 1.940 1.856 1.900 64,785 -0.03(-1.55%)
Aug 04, 2022 1.940 1.990 1.856 1.930 91,533 +0.05(+2.66%)
Aug 03, 2022 1.860 1.980 1.820 1.880 291,937 +0.07(+3.87%)
Aug 02, 2022 1.940 1.990 1.790 1.810 490,084 -0.09(-4.74%)
Aug 01, 2022 1.830 1.990 1.830 1.900 441,171 -0.01(-0.52%)
Jul 29, 2022 1.880 2.030 1.830 1.910 407,299 +0.05(+2.69%)
Jul 28, 2022 1.870 1.930 1.760 1.860 67,559 +0.02(+1.09%)
Jul 27, 2022 1.800 1.910 1.800 1.840 98,903 +0.04(+2.22%)
Jul 26, 2022 2.030 2.060 1.800 1.800 290,330 -0.23(-11.33%)
Jul 25, 2022 2.020 2.150 2.010 2.030 349,649 -0.02(-0.98%)
Jul 22, 2022 2.120 2.140 2.010 2.050 93,777 -0.04(-1.91%)
Jul 21, 2022 2.030 2.190 1.990 2.090 381,494 +0.06(+2.96%)
Jul 20, 2022 2.040 2.070 2.020 2.030 27,080 -0.02(-0.98%)
Jul 19, 2022 2.090 2.100 2.010 2.050 44,131 -0.06(-2.84%)
Jul 18, 2022 1.990 2.140 1.990 2.110 81,631 +0.07(+3.43%)
Jul 15, 2022 2.040 2.090 1.980 2.040 26,426 +0.00(+0.00%)
Jul 14, 2022 2.000 2.150 1.994 2.040 79,948 -0.01(-0.49%)
Jul 13, 2022 2.020 2.060 1.980 2.050 40,304 +0.00(+0.00%)
Jul 12, 2022 1.970 2.060 1.970 2.050 33,959 +0.08(+4.06%)
Jul 11, 2022 2.040 2.150 1.960 1.970 258,716 -0.07(-3.43%)
Jul 08, 2022 2.020 2.060 2.000 2.040 51,365 +0.01(+0.49%)
Jul 07, 2022 1.920 2.080 1.920 2.030 67,288 +0.05(+2.53%)
Jul 06, 2022 1.940 2.010 1.940 1.980 15,608 -0.03(-1.49%)
Jul 05, 2022 1.910 2.050 1.910 2.010 42,401 +0.06(+3.08%)
Jul 01, 2022 2.010 2.050 1.890 1.950 121,332 -0.03(-1.52%)
Jun 30, 2022 2.020 2.110 1.950 1.980 244,033 -0.09(-4.35%)
Jun 29, 2022 2.060 2.150 2.040 2.070 67,531 +0.03(+1.47%)
Jun 28, 2022 2.060 2.330 2.030 2.040 739,607 -0.04(-1.92%)
Jun 27, 2022 2.090 2.140 2.030 2.080 133,246 +0.00(+0.00%)
Jun 24, 2022 2.080 2.090 2.040 2.080 69,575 +0.05(+2.46%)
Jun 23, 2022 2.050 2.050 1.980 2.030 71,634 -0.02(-0.98%)
Jun 22, 2022 1.950 2.050 1.950 2.050 130,328 +0.02(+0.99%)
Jun 21, 2022 2.090 2.190 2.000 2.030 301,364 -0.03(-1.46%)
Jun 17, 2022 2.020 2.240 2.005 2.060 726,683 +0.03(+1.48%)
Jun 16, 2022 2.000 2.080 1.980 2.030 129,248 -0.04(-1.93%)
Jun 15, 2022 2.090 2.150 2.000 2.070 200,541 +0.02(+0.98%)
Jun 14, 2022 2.010 2.150 1.970 2.050 283,536 -0.07(-3.30%)
Jun 13, 2022 2.000 2.320 1.995 2.120 789,580 -0.11(-4.93%)
Jun 10, 2022 2.350 2.460 2.020 2.230 17,709,476 +0.28(+14.65%)
Jun 09, 2022 1.890 2.000 1.882 1.945 1,126,997 +0.02(+0.78%)
Jun 08, 2022 2.050 2.070 1.885 1.930 100,819 -0.10(-4.93%)
Jun 07, 2022 2.010 2.120 1.990 2.030 54,854 +0.06(+3.05%)
Jun 06, 2022 2.030 2.050 1.930 1.970 40,860 -0.05(-2.48%)
Jun 03, 2022 1.950 2.040 1.920 2.020 51,303 +0.05(+2.54%)
Jun 02, 2022 1.950 2.050 1.910 1.970 79,491 +0.03(+1.55%)
Jun 01, 2022 2.087 2.099 1.910 1.940 139,489 -0.09(-4.43%)
May 31, 2022 2.050 2.100 1.990 2.030 33,045 -0.02(-0.98%)
May 27, 2022 2.020 2.180 2.010 2.050 161,286 +0.04(+1.99%)
May 26, 2022 2.040 2.170 1.995 2.010 102,041 -0.05(-2.43%)
May 25, 2022 2.130 2.380 2.020 2.060 282,352 -0.13(-5.94%)
May 24, 2022 2.310 2.520 2.145 2.190 775,241 -0.05(-2.23%)
May 23, 2022 1.970 2.270 1.960 2.240 185,314 +0.27(+13.71%)
May 20, 2022 2.160 2.160 1.920 1.970 139,594 -0.20(-9.22%)
May 19, 2022 2.040 2.270 2.040 2.170 224,740 +0.13(+6.37%)
May 18, 2022 2.210 2.270 2.010 2.040 38,003 -0.21(-9.33%)
May 17, 2022 2.210 2.410 2.190 2.250 93,307 -0.01(-0.44%)
May 16, 2022 2.400 2.580 2.170 2.260 328,907 -0.14(-5.83%)
May 13, 2022 2.020 2.440 2.000 2.400 215,436 +0.39(+19.40%)
May 12, 2022 1.940 2.010 1.881 2.010 39,543 +0.07(+3.61%)
May 11, 2022 2.000 2.080 1.760 1.940 343,278 -0.05(-2.51%)
May 10, 2022 2.120 2.260 1.990 1.990 308,693 -0.13(-6.13%)
May 09, 2022 2.280 2.450 2.090 2.120 328,415 -0.16(-7.02%)
May 06, 2022 2.530 2.600 2.250 2.280 124,894 -0.25(-9.88%)
May 05, 2022 2.540 2.640 2.420 2.530 229,834 +0.03(+1.20%)
May 04, 2022 2.460 2.650 2.430 2.500 387,635 +0.02(+0.81%)
May 03, 2022 2.510 2.589 2.430 2.480 45,893 -0.06(-2.36%)
May 02, 2022 2.520 2.580 2.470 2.540 36,848 +0.02(+0.79%)
Apr 29, 2022 2.400 2.600 2.360 2.520 140,119 +0.14(+5.88%)
Apr 28, 2022 2.440 2.440 2.320 2.380 63,674 -0.08(-3.25%)
Apr 27, 2022 2.420 2.550 2.400 2.460 49,329 +0.00(+0.00%)
Apr 26, 2022 2.300 2.540 2.300 2.460 26,949 +0.06(+2.50%)
Apr 25, 2022 2.440 2.490 2.330 2.400 171,355 -0.09(-3.61%)
Apr 22, 2022 2.640 2.640 2.400 2.490 130,288 -0.02(-0.80%)
Apr 21, 2022 2.630 2.650 2.510 2.510 56,541 -0.14(-5.28%)
Apr 20, 2022 2.610 2.690 2.500 2.650 124,214 +0.05(+1.92%)
Apr 19, 2022 2.560 2.730 2.550 2.600 105,519 +0.03(+1.17%)
Apr 18, 2022 2.560 2.600 2.530 2.570 34,255 -0.03(-1.15%)
Apr 14, 2022 2.650 2.690 2.570 2.600 64,731 -0.05(-1.89%)
Apr 13, 2022 2.620 2.700 2.585 2.650 132,728 +0.03(+1.15%)
Apr 12, 2022 2.460 2.650 2.460 2.620 104,381 +0.06(+2.34%)
Apr 11, 2022 2.480 2.580 2.450 2.560 71,889 +0.05(+1.99%)
Apr 08, 2022 2.560 2.590 2.450 2.510 94,434 -0.05(-1.95%)
Apr 07, 2022 2.620 2.620 2.500 2.560 58,718 -0.03(-1.16%)
Apr 06, 2022 2.540 2.640 2.500 2.590 53,644 +0.00(+0.00%)
Apr 05, 2022 2.570 2.640 2.550 2.590 27,226 -0.02(-0.77%)
Apr 04, 2022 2.530 2.687 2.530 2.610 227,935 +0.06(+2.35%)
Apr 01, 2022 2.560 2.590 2.510 2.550 86,618 -0.04(-1.54%)
Mar 31, 2022 2.550 2.630 2.510 2.590 158,573 +0.01(+0.39%)
Mar 30, 2022 2.570 2.727 2.520 2.580 184,557 -0.03(-1.15%)
Mar 29, 2022 2.670 2.750 2.570 2.610 144,994 -0.05(-1.88%)
Mar 28, 2022 2.510 2.900 2.510 2.660 826,150 +0.10(+3.91%)
Mar 25, 2022 2.700 2.730 2.500 2.560 123,961 -0.10(-3.76%)
Mar 24, 2022 2.570 2.750 2.420 2.660 413,710 +0.02(+0.76%)
Mar 23, 2022 2.630 2.696 2.550 2.640 122,408 +0.01(+0.38%)
Mar 22, 2022 2.550 2.670 2.509 2.630 44,256 +0.11(+4.37%)
Mar 21, 2022 2.710 2.710 2.430 2.520 251,641 -0.19(-7.01%)
Mar 18, 2022 2.530 2.780 2.440 2.710 805,432 +0.21(+8.40%)
Mar 17, 2022 2.480 2.610 2.370 2.500 218,669 +0.04(+1.63%)
Mar 16, 2022 2.460 2.730 2.360 2.460 519,443 -0.01(-0.40%)
Mar 15, 2022 2.330 2.490 2.240 2.470 131,066 +0.15(+6.47%)
Mar 14, 2022 2.400 2.450 2.270 2.320 142,205 -0.09(-3.73%)
Mar 11, 2022 2.760 3.040 2.370 2.410 1,069,036 -0.23(-8.71%)
Mar 10, 2022 2.480 2.670 2.320 2.640 256,308 +0.20(+8.20%)
Mar 09, 2022 2.490 2.710 2.380 2.440 267,166 -0.01(-0.41%)
Mar 08, 2022 2.450 2.530 2.340 2.450 56,729 +0.00(+0.00%)
Mar 07, 2022 2.480 2.500 2.300 2.450 165,646 -0.03(-1.21%)
Mar 04, 2022 2.540 2.597 2.400 2.480 197,912 -0.07(-2.75%)
Mar 03, 2022 2.630 2.680 2.490 2.550 120,603 -0.08(-3.04%)
Mar 02, 2022 2.640 2.715 2.550 2.630 77,401 -0.02(-0.75%)
Mar 01, 2022 2.770 2.770 2.470 2.650 456,964 -0.08(-2.93%)
Feb 28, 2022 2.860 2.940 2.680 2.730 254,832 -0.13(-4.55%)
Feb 25, 2022 3.090 3.040 2.850 2.860 636,174 -0.17(-5.61%)
Feb 24, 2022 3.490 3.890 3.020 3.030 1,060,933 -0.70(-18.77%)
Feb 23, 2022 4.000 4.440 3.640 3.730 2,854,776 -0.23(-5.81%)
Feb 22, 2022 3.120 4.100 3.070 3.960 1,608,162 +0.82(+26.11%)
Feb 18, 2022 3.140 0 +0.04(+1.29%)
Feb 17, 2022 2.970 3.230 2.870 3.100 580,674 +0.13(+4.38%)
Feb 16, 2022 2.910 3.220 2.868 2.970 657,974 +0.05(+1.71%)
Feb 15, 2022 2.690 2.930 2.647 2.920 155,219 +0.28(+10.61%)
Feb 14, 2022 2.650 2.770 2.410 2.640 545,793 +0.08(+3.13%)
Feb 11, 2022 2.550 2.680 2.500 2.560 105,696 +0.01(+0.39%)
Feb 10, 2022 2.580 2.750 2.500 2.550 191,870 -0.15(-5.56%)
Feb 09, 2022 2.590 2.880 2.560 2.700 456,719 +0.10(+3.85%)
Feb 08, 2022 2.420 2.740 2.420 2.600 383,191 +0.13(+5.26%)
Feb 07, 2022 2.540 2.590 2.370 2.470 159,580 -0.05(-1.98%)
Feb 04, 2022 2.350 2.560 2.330 2.520 93,148 +0.13(+5.44%)
Feb 03, 2022 2.470 2.340 2.390 369,304 -0.12(-4.78%)
Feb 02, 2022 2.640 2.970 2.475 2.510 948,441 -0.13(-4.92%)
Feb 01, 2022 2.590 3.040 2.510 2.640 736,393 +0.00(+0.00%)
Jan 31, 2022 2.400 2.650 2.640 149,423 +0.21(+8.64%)
Jan 28, 2022 2.260 2.470 2.250 2.430 69,350 +0.15(+6.58%)
Jan 27, 2022 2.500 2.515 2.250 2.280 82,402 -0.20(-8.06%)
Jan 26, 2022 2.440 2.630 2.352 2.480 176,089 +0.12(+5.08%)
Jan 25, 2022 2.370 2.500 2.330 2.360 56,628 -0.07(-2.88%)
Jan 24, 2022 2.240 2.460 2.210 2.430 119,090 +0.01(+0.41%)
Jan 21, 2022 2.750 2.750 2.410 2.420 199,210 -0.27(-10.04%)
Jan 20, 2022 2.580 2.820 2.550 2.690 570,189 +0.12(+4.67%)
Jan 19, 2022 2.810 2.860 2.530 2.570 351,588 -0.25(-8.87%)
Jan 18, 2022 2.750 3.080 2.700 2.820 892,820 +0.02(+0.71%)
Jan 14, 2022 2.800 0 -0.04(-1.41%)
Jan 13, 2022 3.020 3.020 2.820 2.840 167,167 -0.08(-2.74%)
Jan 12, 2022 2.920 2.960 2.800 2.920 161,444 +0.03(+1.04%)
Jan 11, 2022 2.820 3.100 2.700 2.890 175,320 +0.11(+3.96%)
Jan 10, 2022 2.920 2.940 2.690 2.780 135,907 -0.14(-4.79%)
Jan 07, 2022 2.870 2.990 2.830 2.920 35,707 +0.02(+0.69%)
Jan 06, 2022 2.980 3.020 2.790 2.900 80,703 -0.06(-2.03%)
Jan 05, 2022 3.010 3.180 2.910 2.960 151,800 -0.11(-3.58%)
Jan 04, 2022 3.160 3.160 2.960 3.070 91,893 -0.05(-1.60%)
Jan 03, 2022 2.850 3.170 2.770 3.120 300,089 +0.28(+9.86%)
Dec 31, 2021 3.000 3.080 2.770 2.840 272,513 -0.14(-4.70%)
Dec 30, 2021 2.980 3.120 2.949 2.980 89,786 +0.01(+0.34%)
Dec 29, 2021 3.100 3.210 2.950 2.970 186,341 -0.09(-2.94%)
Dec 28, 2021 3.230 3.230 3.030 3.060 207,656 -0.22(-6.71%)
Dec 27, 2021 3.190 3.350 3.110 3.280 248,486 +0.13(+4.13%)
Dec 23, 2021 3.270 3.350 3.120 3.150 239,453 -0.10(-3.08%)
Dec 22, 2021 3.240 3.710 3.155 3.250 606,152 +0.04(+1.25%)
Dec 21, 2021 3.060 3.278 3.020 3.210 180,065 +0.22(+7.36%)
Dec 20, 2021 2.950 3.030 2.844 2.990 171,439 -0.01(-0.33%)
Dec 17, 2021 3.130 3.130 2.910 3.000 216,761 -0.13(-4.15%)
Dec 16, 2021 3.090 3.200 3.010 3.130 146,477 +0.09(+2.96%)
Dec 15, 2021 3.000 3.134 2.922 3.040 153,583 +0.08(+2.70%)
Dec 14, 2021 3.200 3.230 2.920 2.960 246,152 -0.32(-9.76%)
Dec 13, 2021 3.200 3.380 3.160 3.280 218,931 +0.05(+1.55%)
Dec 10, 2021 3.220 3.337 3.110 3.230 168,985 +0.06(+1.89%)
Dec 09, 2021 3.530 3.800 3.140 3.170 591,160 -0.30(-8.65%)
Dec 08, 2021 3.460 3.900 3.360 3.470 1,281,128 -0.14(-3.88%)
Dec 07, 2021 3.260 3.680 3.220 3.610 848,574 +0.36(+11.08%)
Dec 06, 2021 3.050 3.280 2.820 3.250 334,128 +0.22(+7.26%)
Dec 03, 2021 3.120 3.194 2.900 3.030 515,755 -0.09(-2.88%)
Dec 02, 2021 3.410 3.540 3.110 3.120 603,838 -0.29(-8.50%)
Dec 01, 2021 4.200 4.650 3.360 3.410 2,841,549 -0.61(-15.17%)
Nov 30, 2021 3.690 4.330 3.370 4.020 2,823,278 +0.42(+11.67%)
Nov 29, 2021 4.100 4.290 3.550 3.600 993,636 -0.37(-9.32%)
Nov 26, 2021 3.710 4.230 3.640 3.970 932,785 -0.09(-2.22%)
Nov 24, 2021 3.580 4.500 3.477 4.060 2,961,504 +0.55(+15.67%)
Nov 23, 2021 3.510 3.520 3.290 3.510 292,121 +0.16(+4.78%)
Nov 22, 2021 3.750 3.920 3.330 3.350 463,146 -0.47(-12.30%)
Nov 19, 2021 3.960 4.070 3.800 3.820 429,114 -0.20(-4.98%)
Nov 18, 2021 4.020 4.090 3.750 4.020 504,006 +0.06(+1.52%)
Nov 17, 2021 4.060 4.120 3.850 3.960 301,932 -0.08(-1.98%)
Nov 16, 2021 4.200 4.490 3.955 4.040 739,617 -0.16(-3.81%)
Nov 15, 2021 4.350 4.460 4.120 4.200 453,421 -0.15(-3.45%)
Nov 12, 2021 4.100 4.420 4.100 4.350 232,076 +0.20(+4.82%)
Nov 11, 2021 4.220 4.450 4.100 4.150 315,498 -0.10(-2.35%)
Nov 10, 2021 4.820 4.250 618,090 -0.73(-14.66%)
Nov 09, 2021 4.770 5.460 4.770 4.980 1,253,739 +0.14(+2.89%)
Nov 08, 2021 4.710 4.900 4.520 4.840 432,791 +0.32(+7.08%)
Nov 05, 2021 4.670 4.770 4.420 4.520 362,785 -0.20(-4.24%)
Nov 04, 2021 4.870 5.040 4.690 4.720 396,783 -0.10(-2.07%)
Nov 03, 2021 4.710 5.260 4.680 4.820 808,130 -0.01(-0.21%)
Nov 02, 2021 5.180 5.290 4.680 4.830 832,948 -0.38(-7.29%)
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.