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

Oppfi Inc (NY: OPFI )

3.230 -0.140 (-4.15%)
Official Closing Price Updated: 7:00 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 (%)
Nov 30, 2022 2.359 2.445 2.321 2.388 114,912 +0.02(+0.81%)
Nov 29, 2022 2.368 2.474 2.266 2.368 131,133 -0.01(-0.40%)
Nov 28, 2022 2.292 2.416 2.273 2.378 136,682 +0.06(+2.48%)
Nov 25, 2022 2.388 2.400 2.321 2.321 33,005 -0.07(-2.81%)
Nov 23, 2022 2.368 2.416 2.330 2.388 77,923 +0.01(+0.40%)
Nov 22, 2022 2.273 2.397 2.167 2.378 67,866 +0.11(+4.64%)
Nov 21, 2022 2.311 2.378 2.263 2.273 90,937 -0.04(-1.66%)
Nov 18, 2022 2.368 2.390 2.259 2.311 80,871 +0.04(+1.69%)
Nov 17, 2022 2.273 2.319 2.225 2.273 134,807 +0.02(+0.85%)
Nov 16, 2022 2.244 2.349 2.244 2.253 111,855 +0.05(+2.17%)
Nov 15, 2022 2.321 2.378 2.158 2.205 164,995 +0.05(+2.22%)
Nov 14, 2022 2.033 2.196 1.975 2.158 169,955 +0.14(+7.14%)
Nov 11, 2022 1.918 2.062 1.918 2.014 90,747 +0.06(+2.94%)
Nov 10, 2022 2.110 2.110 1.889 1.956 100,316 +0.11(+5.70%)
Nov 09, 2022 2.014 2.062 1.793 1.851 133,039 -0.20(-9.81%)
Nov 08, 2022 2.023 2.090 2.023 2.052 23,989 -0.01(-0.47%)
Nov 07, 2022 2.110 2.144 2.033 2.062 41,534 -0.05(-2.27%)
Nov 04, 2022 2.129 2.134 2.062 2.110 33,991 -0.03(-1.35%)
Nov 03, 2022 2.062 2.177 2.028 2.138 63,835 +0.01(+0.45%)
Nov 02, 2022 2.186 2.225 2.119 2.129 53,287 -0.09(-3.90%)
Nov 01, 2022 2.234 2.311 2.177 2.215 50,485 +0.04(+1.76%)
Oct 31, 2022 2.148 2.359 2.148 2.177 95,543 -0.01(-0.44%)
Oct 28, 2022 2.052 2.196 2.033 2.186 77,266 +0.12(+6.05%)
Oct 27, 2022 2.215 2.364 2.033 2.062 125,168 -0.18(-8.12%)
Oct 26, 2022 2.301 2.426 2.234 2.244 117,887 +0.04(+1.74%)
Oct 25, 2022 2.110 2.225 2.071 2.205 58,412 +0.07(+3.14%)
Oct 24, 2022 2.244 2.244 2.078 2.138 87,827 -0.08(-3.46%)
Oct 21, 2022 2.253 2.253 2.158 2.215 134,300 +0.02(+0.87%)
Oct 20, 2022 1.927 2.225 1.927 2.196 181,793 +0.28(+14.50%)
Oct 19, 2022 1.927 1.964 1.841 1.918 60,323 -0.03(-1.48%)
Oct 18, 2022 2.110 2.186 1.918 1.947 85,724 -0.09(-4.25%)
Oct 17, 2022 2.004 2.129 1.947 2.033 128,118 +0.12(+6.00%)
Oct 14, 2022 2.110 2.110 1.908 1.918 98,731 -0.12(-6.10%)
Oct 13, 2022 2.014 2.071 1.899 2.042 108,631 +0.06(+2.90%)
Oct 12, 2022 2.052 2.080 1.966 1.985 114,130 -0.09(-4.17%)
Oct 11, 2022 2.062 2.081 2.004 2.071 74,185 -0.01(-0.46%)
Oct 10, 2022 2.119 2.119 2.042 2.081 43,796 -0.04(-1.81%)
Oct 07, 2022 2.205 2.327 2.052 2.119 86,776 -0.12(-5.56%)
Oct 06, 2022 2.301 2.311 2.225 2.244 49,287 -0.08(-3.31%)
Oct 05, 2022 2.349 2.378 2.225 2.321 84,132 -0.05(-2.02%)
Oct 04, 2022 2.205 2.407 2.196 2.368 108,880 +0.17(+7.86%)
Oct 03, 2022 2.215 2.289 2.138 2.196 88,652 -0.01(-0.43%)
Sep 30, 2022 1.966 2.234 1.966 2.205 171,132 +0.24(+12.20%)
Sep 29, 2022 2.129 2.138 1.947 1.966 220,283 -0.21(-9.69%)
Sep 28, 2022 2.004 2.225 1.975 2.177 144,827 +0.15(+7.58%)
Sep 27, 2022 2.244 2.253 2.004 2.023 259,439 -0.17(-7.86%)
Sep 26, 2022 2.196 2.311 2.143 2.196 93,671 -0.02(-0.87%)
Sep 23, 2022 2.234 2.273 2.167 2.215 150,420 -0.04(-1.70%)
Sep 22, 2022 2.359 2.359 2.215 2.253 97,458 -0.11(-4.47%)
Sep 21, 2022 2.397 2.436 2.321 2.359 61,381 +0.00(+0.00%)
Sep 20, 2022 2.378 2.416 2.330 2.359 77,315 -0.02(-0.81%)
Sep 19, 2022 2.474 2.493 2.349 2.378 45,810 -0.12(-4.62%)
Sep 16, 2022 2.368 2.589 2.359 2.493 327,814 +0.07(+2.77%)
Sep 15, 2022 2.397 2.455 2.397 2.426 88,762 +0.03(+1.20%)
Sep 14, 2022 2.378 2.464 2.349 2.397 72,541 -0.03(-1.19%)
Sep 13, 2022 2.503 2.570 2.349 2.426 310,974 -0.17(-6.64%)
Sep 12, 2022 2.570 2.629 2.532 2.599 50,090 +0.07(+2.65%)
Sep 09, 2022 2.512 2.656 2.493 2.532 99,908 +0.02(+0.76%)
Sep 08, 2022 2.560 2.579 2.416 2.512 139,776 +0.00(+0.00%)
Sep 07, 2022 2.532 2.714 2.493 2.512 415,571 -0.05(-1.87%)
Sep 06, 2022 2.704 2.723 2.541 2.560 102,692 -0.12(-4.30%)
Sep 02, 2022 2.590 2.762 2.590 2.675 146,732 +0.04(+1.45%)
Sep 01, 2022 2.599 2.675 2.503 2.637 119,412 +0.04(+1.48%)
Aug 31, 2022 2.503 2.647 2.455 2.599 82,165 +0.06(+2.26%)
Aug 30, 2022 2.512 2.637 2.426 2.541 156,739 +0.03(+1.15%)
Aug 29, 2022 2.378 2.589 2.359 2.512 180,053 +0.09(+3.56%)
Aug 26, 2022 2.522 2.541 2.311 2.426 179,073 -0.11(-4.17%)
Aug 25, 2022 2.560 2.560 2.445 2.532 93,155 +0.04(+1.54%)
Aug 24, 2022 2.378 2.570 2.346 2.493 149,976 +0.15(+6.56%)
Aug 23, 2022 2.388 2.416 2.321 2.340 150,206 +0.00(+0.00%)
Aug 22, 2022 2.397 2.416 2.234 2.340 322,150 +0.00(+0.00%)
Aug 19, 2022 2.388 2.483 2.321 2.340 197,453 -0.11(-4.31%)
Aug 18, 2022 2.445 2.565 2.416 2.445 90,219 -0.04(-1.54%)
Aug 17, 2022 2.436 2.589 2.397 2.484 211,130 +0.02(+0.78%)
Aug 16, 2022 2.599 2.666 2.464 2.464 211,794 -0.13(-5.17%)
Aug 15, 2022 2.810 2.819 2.589 2.599 268,763 -0.22(-7.82%)
Aug 12, 2022 2.848 2.891 2.769 2.819 189,628 -0.04(-1.34%)
Aug 11, 2022 2.982 3.088 2.840 2.858 220,612 -0.12(-4.18%)
Aug 10, 2022 3.404 3.404 2.925 2.982 354,636 -0.54(-15.26%)
Aug 09, 2022 3.500 3.548 3.327 3.519 156,076 +0.00(+0.00%)
Aug 08, 2022 3.404 3.529 3.308 3.519 166,156 +0.16(+4.86%)
Aug 05, 2022 3.193 3.356 3.068 3.356 100,260 +0.21(+6.71%)
Aug 04, 2022 3.203 3.203 3.078 3.145 67,931 -0.06(-1.80%)
Aug 03, 2022 3.155 3.203 2.963 3.203 219,573 +0.12(+3.73%)
Aug 02, 2022 3.078 3.155 3.040 3.088 92,514 +0.02(+0.63%)
Aug 01, 2022 2.886 3.116 2.790 3.068 47,686 +0.13(+4.57%)
Jul 29, 2022 3.088 3.088 2.899 2.934 83,041 -0.08(-2.55%)
Jul 28, 2022 3.001 3.097 2.886 3.011 91,259 +0.09(+2.95%)
Jul 27, 2022 2.704 2.963 2.705 2.925 136,591 +0.14(+5.17%)
Jul 26, 2022 2.858 2.909 2.695 2.781 102,407 -0.10(-3.33%)
Jul 25, 2022 2.829 2.896 2.781 2.877 87,331 +0.04(+1.35%)
Jul 22, 2022 3.088 3.088 2.781 2.838 156,774 -0.26(-8.36%)
Jul 21, 2022 3.040 3.155 2.963 3.097 177,697 +0.00(+0.00%)
Jul 20, 2022 3.107 3.212 3.059 3.097 109,971 -0.02(-0.62%)
Jul 19, 2022 3.040 3.145 3.001 3.116 120,252 +0.12(+4.17%)
Jul 18, 2022 3.049 3.088 2.925 2.992 117,085 -0.03(-0.95%)
Jul 15, 2022 3.126 3.126 2.925 3.021 123,021 +0.03(+0.96%)
Jul 14, 2022 3.049 3.064 2.963 2.992 47,993 -0.11(-3.41%)
Jul 13, 2022 3.068 3.193 2.973 3.097 75,639 +0.00(+0.00%)
Jul 12, 2022 3.164 3.241 3.030 3.097 54,134 -0.06(-1.82%)
Jul 11, 2022 3.289 3.289 3.136 3.155 70,266 -0.18(-5.46%)
Jul 08, 2022 3.347 3.490 3.289 3.337 90,338 -0.09(-2.52%)
Jul 07, 2022 3.337 3.462 3.337 3.423 149,360 +0.13(+4.08%)
Jul 06, 2022 3.299 3.442 3.232 3.289 215,125 -0.05(-1.44%)
Jul 05, 2022 3.088 3.366 3.059 3.337 113,467 +0.19(+6.10%)
Jul 01, 2022 3.260 3.347 3.107 3.145 132,988 -0.01(-0.30%)
Jun 30, 2022 2.992 3.155 2.934 3.155 145,789 +0.16(+5.45%)
Jun 29, 2022 3.193 3.236 2.963 2.992 250,314 -0.27(-8.24%)
Jun 28, 2022 3.356 3.481 3.251 3.260 155,181 -0.07(-2.02%)
Jun 27, 2022 3.136 3.366 3.112 3.327 187,188 +0.18(+5.79%)
Jun 24, 2022 3.260 3.366 3.068 3.145 1,804,433 +0.03(+0.92%)
Jun 23, 2022 2.992 3.260 2.982 3.116 233,886 +0.03(+0.93%)
Jun 22, 2022 3.078 3.270 2.925 3.088 221,136 -0.06(-1.83%)
Jun 21, 2022 3.260 3.510 3.116 3.145 253,633 -0.10(-2.96%)
Jun 17, 2022 3.308 3.375 3.145 3.241 257,419 -0.10(-2.87%)
Jun 16, 2022 3.203 3.366 3.107 3.337 214,929 +0.05(+1.46%)
Jun 15, 2022 3.068 3.347 3.068 3.289 144,022 +0.21(+6.85%)
Jun 14, 2022 3.068 3.164 2.886 3.078 102,661 +0.10(+3.22%)
Jun 13, 2022 3.116 3.136 2.877 2.982 161,541 -0.21(-6.61%)
Jun 10, 2022 3.164 3.326 3.164 3.193 201,998 +0.05(+1.52%)
Jun 09, 2022 3.289 3.366 3.116 3.145 263,961 -0.20(-6.02%)
Jun 08, 2022 3.068 3.375 3.040 3.347 224,157 +0.30(+9.75%)
Jun 07, 2022 2.905 3.078 2.877 3.049 174,400 +0.14(+4.95%)
Jun 06, 2022 3.068 3.164 2.896 2.905 244,582 -0.12(-3.81%)
Jun 03, 2022 3.059 3.155 2.992 3.021 123,220 -0.10(-3.08%)
Jun 02, 2022 2.973 3.212 2.934 3.116 265,612 +0.12(+3.83%)
Jun 01, 2022 3.481 3.567 2.973 3.001 374,990 -0.50(-14.25%)
May 31, 2022 3.251 3.558 3.126 3.500 141,415 +0.24(+7.35%)
May 27, 2022 3.404 3.500 3.203 3.260 152,345 -0.12(-3.68%)
May 26, 2022 3.337 3.500 3.049 3.385 223,920 +0.06(+1.73%)
May 25, 2022 3.347 3.356 3.078 3.327 83,502 -0.03(-0.86%)
May 24, 2022 3.299 3.452 3.174 3.356 119,150 +0.05(+1.45%)
May 23, 2022 3.030 3.452 3.011 3.308 160,120 +0.26(+8.49%)
May 20, 2022 3.126 3.193 2.934 3.049 140,757 -0.01(-0.31%)
May 19, 2022 3.049 3.251 3.021 3.059 157,107 -0.06(-1.85%)
May 18, 2022 3.030 3.222 3.001 3.116 128,991 +0.05(+1.56%)
May 17, 2022 2.896 3.119 2.896 3.068 306,155 +0.25(+8.84%)
May 16, 2022 2.905 2.963 2.647 2.819 156,177 -0.06(-2.00%)
May 13, 2022 2.589 2.973 2.589 2.877 239,373 +0.34(+13.21%)
May 12, 2022 2.388 2.625 2.359 2.541 269,478 +0.09(+3.52%)
May 11, 2022 2.388 2.781 2.388 2.455 217,759 -0.14(-5.54%)
May 10, 2022 2.781 2.781 2.493 2.599 399,956 -0.23(-8.14%)
May 09, 2022 2.944 3.097 2.752 2.829 143,788 -0.19(-6.35%)
May 06, 2022 3.021 3.078 2.800 3.021 140,599 -0.07(-2.17%)
May 05, 2022 3.222 3.222 2.637 3.088 226,755 -0.14(-4.45%)
May 04, 2022 3.097 3.251 2.872 3.232 166,425 +0.19(+6.31%)
May 03, 2022 3.097 3.116 2.790 3.040 257,424 -0.02(-0.63%)
May 02, 2022 2.810 3.625 2.728 3.059 1,690,297 +0.21(+7.41%)
Apr 29, 2022 2.714 2.973 2.714 2.848 55,588 +0.08(+2.77%)
Apr 28, 2022 2.723 2.800 2.589 2.771 122,840 +0.10(+3.58%)
Apr 27, 2022 2.762 2.810 2.618 2.675 108,125 -0.09(-3.12%)
Apr 26, 2022 3.001 3.001 2.704 2.762 128,875 -0.23(-7.69%)
Apr 25, 2022 2.877 3.011 2.790 2.992 61,750 +0.13(+4.70%)
Apr 22, 2022 3.021 3.059 2.781 2.858 231,707 -0.23(-7.45%)
Apr 21, 2022 3.145 3.145 2.905 3.088 137,956 -0.05(-1.53%)
Apr 20, 2022 3.116 3.184 3.021 3.136 76,645 +0.02(+0.62%)
Apr 19, 2022 3.107 3.193 3.068 3.116 108,784 +0.02(+0.62%)
Apr 18, 2022 3.097 3.174 3.040 3.097 107,552 -0.09(-2.71%)
Apr 14, 2022 3.222 3.259 3.068 3.184 59,171 -0.05(-1.48%)
Apr 13, 2022 3.097 3.442 3.075 3.232 121,705 +0.09(+2.74%)
Apr 12, 2022 3.251 3.299 3.040 3.145 49,497 -0.06(-1.80%)
Apr 11, 2022 3.184 3.241 3.068 3.203 67,774 -0.04(-1.18%)
Apr 08, 2022 3.145 3.241 3.097 3.241 59,419 +0.08(+2.42%)
Apr 07, 2022 3.270 3.270 2.973 3.164 188,087 -0.06(-1.79%)
Apr 06, 2022 3.184 3.347 3.049 3.222 181,671 +0.00(+0.00%)
Apr 05, 2022 3.327 3.452 3.160 3.222 69,672 -0.15(-4.55%)
Apr 04, 2022 3.289 3.471 3.279 3.375 114,307 +0.05(+1.44%)
Apr 01, 2022 3.347 3.490 3.290 3.327 56,836 +0.04(+1.17%)
Mar 31, 2022 3.519 3.519 3.289 3.289 75,563 -0.15(-4.46%)
Mar 30, 2022 3.423 3.529 3.356 3.442 88,156 +0.03(+0.84%)
Mar 29, 2022 3.596 3.788 3.385 3.414 197,277 -0.14(-4.04%)
Mar 28, 2022 3.577 3.932 3.471 3.558 280,210 -0.05(-1.33%)
Mar 25, 2022 3.788 3.932 3.605 3.605 275,946 -0.24(-6.23%)
Mar 24, 2022 3.778 4.056 3.767 3.845 98,632 +0.06(+1.52%)
Mar 23, 2022 3.932 4.018 3.778 3.788 80,949 -0.14(-3.66%)
Mar 22, 2022 3.884 4.123 3.884 3.932 156,100 +0.13(+3.54%)
Mar 21, 2022 3.970 4.069 3.773 3.797 211,253 -0.22(-5.49%)
Mar 18, 2022 3.644 4.123 3.605 4.018 343,347 +0.31(+8.27%)
Mar 17, 2022 3.442 3.797 3.396 3.711 338,857 +0.25(+7.20%)
Mar 16, 2022 3.385 3.530 3.289 3.462 289,680 +0.22(+6.80%)
Mar 15, 2022 3.040 3.303 3.001 3.241 200,403 +0.14(+4.64%)
Mar 14, 2022 3.404 3.538 3.068 3.097 350,068 -0.19(-5.83%)
Mar 11, 2022 3.078 3.467 2.858 3.289 930,326 +0.37(+12.83%)
Mar 10, 2022 2.982 3.145 2.915 2.915 401,190 -0.16(-5.30%)
Mar 09, 2022 3.279 3.318 3.068 3.078 185,905 -0.09(-2.73%)
Mar 08, 2022 2.944 3.251 2.925 3.164 214,463 +0.25(+8.55%)
Mar 07, 2022 3.068 3.145 2.905 2.915 278,327 -0.12(-3.80%)
Mar 04, 2022 3.097 3.251 2.953 3.030 274,894 -0.14(-4.53%)
Mar 03, 2022 3.356 3.356 3.155 3.174 314,573 -0.14(-4.34%)
Mar 02, 2022 3.375 3.423 3.279 3.318 243,155 -0.09(-2.54%)
Mar 01, 2022 3.414 3.574 3.395 3.404 218,564 -0.03(-0.84%)
Feb 28, 2022 3.788 3.788 3.279 3.433 1,225,968 -0.45(-11.60%)
Feb 25, 2022 3.979 3.951 3.836 3.884 196,120 -0.09(-2.17%)
Feb 24, 2022 3.749 4.018 3.692 3.970 202,889 +0.05(+1.22%)
Feb 23, 2022 4.123 4.162 3.874 3.922 155,458 -0.10(-2.39%)
Feb 22, 2022 4.008 4.171 3.950 4.018 122,318 -0.07(-1.64%)
Feb 18, 2022 4.085 0 -0.05(-1.16%)
Feb 17, 2022 4.344 4.382 4.095 4.133 110,937 -0.14(-3.36%)
Feb 16, 2022 4.305 4.349 4.171 4.277 205,942 +0.11(+2.53%)
Feb 15, 2022 4.171 4.307 4.123 4.171 160,095 +0.10(+2.35%)
Feb 14, 2022 4.075 4.258 3.960 4.075 133,604 -0.06(-1.39%)
Feb 11, 2022 4.229 4.253 3.932 4.133 257,544 -0.12(-2.93%)
Feb 10, 2022 4.334 4.545 4.211 4.258 198,238 -0.17(-3.90%)
Feb 09, 2022 4.315 4.660 4.315 4.430 173,677 +0.11(+2.44%)
Feb 08, 2022 4.421 4.449 4.248 4.325 164,565 -0.06(-1.31%)
Feb 07, 2022 4.584 4.612 4.277 4.382 143,833 -0.23(-4.99%)
Feb 04, 2022 4.440 4.622 4.382 4.612 140,761 +0.19(+4.34%)
Feb 03, 2022 4.440 4.315 4.421 174,217 -0.18(-3.96%)
Feb 02, 2022 4.795 4.795 4.277 4.603 249,179 -0.10(-2.04%)
Feb 01, 2022 4.478 4.833 4.468 4.699 565,034 +0.22(+4.93%)
Jan 31, 2022 4.085 4.545 4.478 381,428 +0.35(+8.35%)
Jan 28, 2022 4.142 4.195 3.874 4.133 337,172 +0.03(+0.70%)
Jan 27, 2022 4.574 4.679 4.027 4.104 360,983 -0.41(-9.13%)
Jan 26, 2022 4.286 4.593 4.205 4.516 423,411 +0.34(+8.03%)
Jan 25, 2022 4.190 4.296 4.027 4.181 259,212 -0.10(-2.24%)
Jan 24, 2022 3.970 4.315 3.884 4.277 556,368 +0.08(+1.83%)
Jan 21, 2022 4.468 4.507 3.979 4.200 622,771 -0.23(-5.19%)
Jan 20, 2022 4.689 4.785 4.430 4.430 316,375 -0.14(-3.14%)
Jan 19, 2022 4.737 4.900 4.488 4.574 434,236 -0.17(-3.64%)
Jan 18, 2022 5.351 5.401 4.727 4.747 785,740 -0.68(-12.54%)
Jan 14, 2022 5.427 0 -0.40(-6.91%)
Jan 13, 2022 5.859 6.405 5.725 5.830 1,979,297 +0.03(+0.50%)
Jan 12, 2022 5.523 6.118 5.111 5.801 2,308,453 +0.28(+5.03%)
Jan 11, 2022 5.005 5.830 4.996 5.523 2,819,094 +0.59(+12.06%)
Jan 10, 2022 4.900 5.159 4.651 4.929 969,711 -0.02(-0.39%)
Jan 07, 2022 4.478 4.958 4.315 4.948 505,661 +0.46(+10.26%)
Jan 06, 2022 4.344 5.092 4.258 4.488 1,246,235 +0.35(+8.33%)
Jan 05, 2022 4.210 4.411 4.056 4.142 184,137 -0.12(-2.92%)
Jan 04, 2022 4.689 4.842 4.229 4.267 377,301 -0.37(-8.06%)
Jan 03, 2022 4.411 4.641 4.366 4.641 236,817 +0.29(+6.61%)
Dec 31, 2021 4.258 4.526 4.244 4.353 277,466 +0.03(+0.67%)
Dec 30, 2021 4.171 4.564 4.171 4.325 479,864 +0.20(+4.88%)
Dec 29, 2021 4.305 4.449 4.085 4.123 312,902 -0.23(-5.29%)
Dec 28, 2021 4.526 4.603 4.296 4.353 210,056 -0.20(-4.42%)
Dec 27, 2021 4.622 4.727 4.488 4.555 176,647 -0.10(-2.06%)
Dec 23, 2021 4.660 4.871 4.584 4.651 209,095 -0.02(-0.41%)
Dec 22, 2021 4.152 4.790 4.094 4.670 502,178 +0.51(+12.21%)
Dec 21, 2021 4.181 4.325 3.941 4.162 621,862 -0.04(-0.91%)
Dec 20, 2021 4.363 4.373 3.984 4.200 493,932 -0.23(-5.19%)
Dec 17, 2021 4.258 4.430 4.098 4.430 309,867 +0.01(+0.22%)
Dec 16, 2021 4.545 4.785 4.296 4.421 321,309 -0.11(-2.33%)
Dec 15, 2021 4.516 4.593 4.325 4.526 330,380 +0.00(+0.00%)
Dec 14, 2021 4.679 4.751 4.459 4.526 180,164 -0.24(-5.03%)
Dec 13, 2021 4.823 4.938 4.713 4.766 139,344 -0.09(-1.78%)
Dec 10, 2021 4.804 4.996 4.538 4.852 324,740 +0.05(+1.00%)
Dec 09, 2021 4.852 4.929 4.708 4.804 191,960 -0.11(-2.15%)
Dec 08, 2021 5.025 5.098 4.868 4.910 221,175 +0.08(+1.59%)
Dec 07, 2021 4.737 4.977 4.699 4.833 331,369 +0.23(+5.00%)
Dec 06, 2021 4.545 4.775 4.315 4.603 475,637 +0.12(+2.78%)
Dec 03, 2021 4.507 4.584 4.238 4.478 300,247 +0.01(+0.21%)
Dec 02, 2021 4.507 4.507 4.267 4.468 251,349 -0.04(-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.