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

U.S. Xpress Enterprises Inc Cl A (NY: USX )

N/A UNCHANGED
Last Price Updated: 7:00 PM EDT, Jun 30, 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 (%)
Nov 30, 2020 7.720 7.760 7.410 7.500 241,858 -0.23(-2.98%)
Nov 27, 2020 7.710 7.800 7.530 7.730 126,200 +0.02(+0.26%)
Nov 25, 2020 7.770 7.855 7.490 7.710 244,500 -0.06(-0.77%)
Nov 24, 2020 7.670 7.960 7.400 7.770 389,459 +0.06(+0.78%)
Nov 23, 2020 8.230 8.350 7.350 7.710 919,769 -0.46(-5.63%)
Nov 20, 2020 8.140 8.270 8.050 8.170 187,900 -0.03(-0.37%)
Nov 19, 2020 7.960 8.210 7.800 8.200 266,758 +0.20(+2.50%)
Nov 18, 2020 7.840 8.210 7.840 8.000 438,513 +0.12(+1.52%)
Nov 17, 2020 7.860 7.950 7.490 7.880 201,087 -0.11(-1.38%)
Nov 16, 2020 7.830 8.037 7.789 7.990 275,017 +0.23(+2.96%)
Nov 13, 2020 7.400 7.820 7.400 7.760 279,300 +0.47(+6.45%)
Nov 12, 2020 7.450 7.650 7.230 7.290 186,279 -0.29(-3.83%)
Nov 11, 2020 7.740 7.740 7.250 7.580 416,703 -0.14(-1.81%)
Nov 10, 2020 7.380 7.780 7.263 7.720 343,155 +0.42(+5.75%)
Nov 09, 2020 7.790 7.870 7.130 7.300 427,073 -0.02(-0.27%)
Nov 06, 2020 7.390 7.390 7.080 7.320 278,800 -0.02(-0.27%)
Nov 05, 2020 7.230 7.500 7.160 7.340 291,404 +0.05(+0.69%)
Nov 04, 2020 7.170 7.570 7.030 7.290 276,772 -0.12(-1.62%)
Nov 03, 2020 7.050 7.700 7.050 7.410 353,540 +0.47(+6.77%)
Nov 02, 2020 7.090 7.140 6.720 6.940 487,251 -0.27(-3.74%)
Oct 30, 2020 6.790 7.270 6.790 7.210 841,100 +0.63(+9.57%)
Oct 29, 2020 6.450 6.910 6.270 6.580 848,092 +0.13(+2.02%)
Oct 28, 2020 6.350 6.570 6.180 6.450 744,131 -0.06(-0.92%)
Oct 27, 2020 6.650 6.830 6.450 6.510 448,019 -0.21(-3.12%)
Oct 26, 2020 7.090 7.190 6.460 6.720 1,144,277 -0.36(-5.08%)
Oct 23, 2020 7.800 8.050 7.020 7.080 1,667,500 -2.25(-24.12%)
Oct 22, 2020 9.440 9.450 9.180 9.330 498,122 +0.01(+0.11%)
Oct 21, 2020 9.400 9.740 9.270 9.320 313,480 +0.06(+0.65%)
Oct 20, 2020 9.140 9.500 8.960 9.260 257,447 +0.12(+1.31%)
Oct 19, 2020 10.21 10.32 9.130 9.140 548,826 -0.92(-9.15%)
Oct 16, 2020 10.79 10.85 10.03 10.06 371,200 -0.86(-7.88%)
Oct 15, 2020 10.31 11.28 10.10 10.92 755,246 +0.93(+9.31%)
Oct 14, 2020 10.35 10.49 9.970 9.990 256,344 -0.36(-3.48%)
Oct 13, 2020 9.970 10.50 9.885 10.35 183,282 +0.30(+2.99%)
Oct 12, 2020 9.930 10.22 9.850 10.05 317,284 +0.11(+1.11%)
Oct 09, 2020 9.930 10.22 9.820 9.940 133,200 +0.22(+2.26%)
Oct 08, 2020 9.600 10.00 9.585 9.720 233,837 +0.17(+1.78%)
Oct 07, 2020 9.270 9.740 9.270 9.550 257,713 +0.38(+4.14%)
Oct 06, 2020 9.070 9.371 8.950 9.170 216,566 +0.20(+2.23%)
Oct 05, 2020 8.610 9.010 8.600 8.970 219,639 +0.39(+4.55%)
Oct 02, 2020 8.170 8.780 8.058 8.580 192,500 +0.20(+2.39%)
Oct 01, 2020 8.220 8.410 8.160 8.380 123,929 +0.12(+1.45%)
Sep 30, 2020 8.440 8.580 8.250 8.260 238,029 -0.14(-1.67%)
Sep 29, 2020 8.500 8.610 8.390 8.400 125,101 -0.16(-1.87%)
Sep 28, 2020 8.390 8.719 8.390 8.560 169,643 +0.31(+3.76%)
Sep 25, 2020 8.000 8.380 8.000 8.250 259,600 +0.20(+2.48%)
Sep 24, 2020 8.030 8.340 7.880 8.050 252,247 -0.06(-0.74%)
Sep 23, 2020 7.750 8.200 7.750 8.110 381,345 +0.40(+5.19%)
Sep 22, 2020 7.790 7.840 7.450 7.710 168,318 -0.09(-1.15%)
Sep 21, 2020 7.620 7.860 7.310 7.800 347,212 -0.03(-0.38%)
Sep 18, 2020 7.980 8.100 7.690 7.830 775,700 -0.16(-2.00%)
Sep 17, 2020 8.190 8.250 7.960 7.990 310,786 -0.41(-4.88%)
Sep 16, 2020 8.400 8.550 8.290 8.400 309,472 +0.04(+0.48%)
Sep 15, 2020 8.200 8.600 8.180 8.360 263,785 +0.21(+2.58%)
Sep 14, 2020 8.580 8.580 7.870 8.150 548,288 -0.37(-4.34%)
Sep 11, 2020 9.210 9.210 8.390 8.520 385,700 -0.58(-6.37%)
Sep 10, 2020 9.530 9.750 8.970 9.100 376,896 -0.42(-4.41%)
Sep 09, 2020 9.100 9.600 9.100 9.520 288,698 +0.49(+5.43%)
Sep 08, 2020 8.890 9.200 8.570 9.030 540,148 +0.12(+1.35%)
Sep 04, 2020 9.040 9.190 8.660 8.910 268,700 -0.11(-1.22%)
Sep 03, 2020 9.330 9.390 8.870 9.020 527,631 -0.37(-3.94%)
Sep 02, 2020 9.670 9.760 9.230 9.390 546,672 -0.32(-3.30%)
Sep 01, 2020 9.400 9.790 9.150 9.710 343,621 +0.14(+1.46%)
Aug 31, 2020 10.12 10.25 9.320 9.570 509,623 -0.52(-5.15%)
Aug 28, 2020 10.12 10.37 9.940 10.09 456,200 -0.03(-0.30%)
Aug 27, 2020 10.12 10.33 10.03 10.12 221,595 +0.05(+0.50%)
Aug 26, 2020 10.27 10.38 10.01 10.07 350,892 -0.20(-1.95%)
Aug 25, 2020 11.15 11.25 10.17 10.27 601,215 -0.85(-7.64%)
Aug 24, 2020 10.77 11.17 10.65 11.12 614,200 +0.35(+3.25%)
Aug 21, 2020 10.81 11.01 10.53 10.77 334,300 -0.19(-1.73%)
Aug 20, 2020 10.50 11.05 10.40 10.96 292,376 +0.30(+2.81%)
Aug 19, 2020 10.40 11.09 10.29 10.66 456,115 +0.26(+2.50%)
Aug 18, 2020 10.68 10.76 10.16 10.40 589,914 -0.37(-3.44%)
Aug 17, 2020 11.25 11.34 10.61 10.77 624,754 -0.21(-1.91%)
Aug 14, 2020 10.69 11.00 10.55 10.98 739,500 +0.29(+2.71%)
Aug 13, 2020 10.58 10.83 10.42 10.69 726,412 +0.22(+2.10%)
Aug 12, 2020 10.64 10.77 10.35 10.47 681,631 +0.16(+1.55%)
Aug 11, 2020 10.08 10.69 10.01 10.31 779,454 +0.42(+4.25%)
Aug 10, 2020 9.450 10.47 9.425 9.890 1,360,600 +0.49(+5.21%)
Aug 07, 2020 9.070 9.540 9.070 9.400 761,100 +0.34(+3.75%)
Aug 06, 2020 9.550 9.550 8.840 9.060 374,083 -0.45(-4.73%)
Aug 05, 2020 9.470 9.660 9.280 9.510 494,443 +0.18(+1.93%)
Aug 04, 2020 9.320 9.720 9.260 9.330 415,961 +0.08(+0.86%)
Aug 03, 2020 9.410 9.980 9.085 9.250 556,697 +0.09(+0.98%)
Jul 31, 2020 9.980 10.11 9.030 9.160 862,900 -0.67(-6.82%)
Jul 30, 2020 9.000 10.34 8.840 9.830 1,870,948 +1.05(+11.96%)
Jul 29, 2020 8.050 8.790 7.430 8.780 1,960,830 +1.97(+28.93%)
Jul 28, 2020 7.090 7.090 6.720 6.810 286,097 -0.20(-2.85%)
Jul 27, 2020 7.090 7.160 6.870 7.010 291,067 -0.07(-0.99%)
Jul 24, 2020 7.190 7.390 7.050 7.080 186,600 -0.16(-2.21%)
Jul 23, 2020 7.340 7.630 7.210 7.240 416,985 -0.09(-1.23%)
Jul 22, 2020 7.300 7.550 7.300 7.330 638,340 +0.13(+1.81%)
Jul 21, 2020 6.730 7.480 6.700 7.200 1,845,508 +0.57(+8.60%)
Jul 20, 2020 6.590 6.770 6.530 6.630 156,991 +0.03(+0.45%)
Jul 17, 2020 6.610 6.721 6.520 6.600 191,000 +0.01(+0.15%)
Jul 16, 2020 6.330 6.710 6.330 6.590 335,473 +0.15(+2.33%)
Jul 15, 2020 6.480 6.550 6.350 6.440 213,992 +0.11(+1.74%)
Jul 14, 2020 6.140 6.360 6.070 6.330 152,063 +0.18(+2.93%)
Jul 13, 2020 6.420 6.430 6.080 6.150 284,130 -0.26(-4.06%)
Jul 10, 2020 6.240 6.520 6.226 6.410 269,100 +0.21(+3.39%)
Jul 09, 2020 5.830 6.440 5.830 6.200 221,562 +0.09(+1.47%)
Jul 08, 2020 6.390 6.610 5.980 6.110 412,861 -0.30(-4.68%)
Jul 07, 2020 6.360 6.540 6.260 6.410 512,674 +0.08(+1.26%)
Jul 06, 2020 6.220 6.370 6.140 6.330 320,492 +0.19(+3.09%)
Jul 02, 2020 5.900 6.150 5.890 6.140 181,700 +0.33(+5.68%)
Jul 01, 2020 6.030 6.120 5.740 5.810 156,387 -0.19(-3.17%)
Jun 30, 2020 5.750 6.031 5.750 6.000 191,809 +0.17(+2.92%)
Jun 29, 2020 6.050 6.100 5.650 5.830 189,020 -0.16(-2.67%)
Jun 26, 2020 5.790 6.020 5.720 5.990 364,300 +0.13(+2.22%)
Jun 25, 2020 5.770 5.880 5.620 5.860 123,833 +0.06(+1.03%)
Jun 24, 2020 5.800 5.980 5.770 5.800 110,503 -0.18(-3.01%)
Jun 23, 2020 5.960 6.080 5.880 5.980 170,253 +0.11(+1.87%)
Jun 22, 2020 5.770 5.910 5.690 5.870 115,162 +0.07(+1.21%)
Jun 19, 2020 5.910 6.015 5.710 5.800 278,300 -0.11(-1.86%)
Jun 18, 2020 5.740 6.000 5.650 5.910 163,038 +0.08(+1.37%)
Jun 17, 2020 5.650 5.870 5.530 5.830 130,840 +0.19(+3.37%)
Jun 16, 2020 5.580 5.800 5.430 5.640 171,589 +0.26(+4.83%)
Jun 15, 2020 5.230 5.520 5.180 5.380 128,769 -0.05(-0.92%)
Jun 12, 2020 5.870 5.980 5.265 5.430 105,100 -0.16(-2.86%)
Jun 11, 2020 5.450 5.700 5.210 5.590 244,320 -0.21(-3.62%)
Jun 10, 2020 5.820 5.970 5.660 5.800 121,554 -0.09(-1.53%)
Jun 09, 2020 5.800 5.940 5.620 5.890 137,427 -0.05(-0.84%)
Jun 08, 2020 6.050 6.180 5.850 5.940 290,165 -0.01(-0.17%)
Jun 05, 2020 5.950 6.050 5.800 5.950 298,600 +0.12(+2.06%)
Jun 04, 2020 5.470 5.860 5.440 5.830 312,558 +0.36(+6.58%)
Jun 03, 2020 5.540 5.640 5.420 5.470 595,913 +0.17(+3.21%)
Jun 02, 2020 5.140 5.600 5.130 5.300 397,232 +0.16(+3.11%)
Jun 01, 2020 5.220 5.350 5.066 5.140 309,655 +0.04(+0.78%)
May 29, 2020 4.850 5.130 4.730 5.100 408,200 +0.21(+4.29%)
May 28, 2020 4.840 4.990 4.800 4.890 265,378 +0.00(+0.00%)
May 27, 2020 4.940 4.990 4.800 4.890 202,277 +0.05(+1.03%)
May 26, 2020 4.850 4.950 4.720 4.840 272,996 +0.18(+3.86%)
May 22, 2020 4.520 4.720 4.460 4.660 304,100 +0.31(+7.13%)
May 21, 2020 4.140 4.400 4.100 4.350 205,078 +0.20(+4.82%)
May 20, 2020 4.050 4.300 4.050 4.150 229,860 +0.20(+5.06%)
May 19, 2020 3.850 4.150 3.820 3.950 244,777 +0.04(+1.02%)
May 18, 2020 3.860 4.050 3.820 3.910 181,669 +0.24(+6.54%)
May 15, 2020 3.540 3.680 3.420 3.670 263,900 +0.18(+5.16%)
May 14, 2020 3.480 3.680 3.370 3.490 271,440 -0.08(-2.24%)
May 13, 2020 3.800 3.801 3.490 3.570 231,647 -0.25(-6.54%)
May 12, 2020 4.030 4.030 3.810 3.820 196,993 -0.14(-3.54%)
May 11, 2020 4.130 4.169 3.870 3.960 185,078 -0.17(-4.12%)
May 08, 2020 3.950 4.250 3.948 4.130 349,500 +0.28(+7.27%)
May 07, 2020 3.800 3.930 3.760 3.850 205,368 +0.05(+1.32%)
May 06, 2020 4.000 4.080 3.770 3.800 148,418 -0.14(-3.55%)
May 05, 2020 4.010 4.170 3.870 3.940 142,192 +0.00(+0.00%)
May 04, 2020 3.900 4.090 3.840 3.940 138,153 -0.03(-0.76%)
May 01, 2020 4.080 4.210 3.910 3.970 171,200 -0.39(-8.94%)
Apr 30, 2020 4.330 4.590 4.060 4.360 295,706 -0.44(-9.17%)
Apr 29, 2020 4.530 4.880 4.482 4.800 305,736 +0.48(+11.11%)
Apr 28, 2020 4.470 4.470 4.030 4.320 145,749 +0.00(+0.00%)
Apr 27, 2020 3.810 4.370 3.810 4.320 215,177 +0.44(+11.34%)
Apr 24, 2020 3.900 3.950 3.740 3.880 50,100 +0.04(+1.04%)
Apr 23, 2020 3.740 3.890 3.660 3.840 113,743 +0.09(+2.40%)
Apr 22, 2020 3.800 3.900 3.660 3.750 97,481 +0.09(+2.46%)
Apr 21, 2020 3.690 3.760 3.521 3.660 183,062 -0.20(-5.18%)
Apr 20, 2020 3.840 3.960 3.620 3.860 134,141 -0.03(-0.77%)
Apr 17, 2020 3.640 3.910 3.570 3.890 248,300 +0.32(+8.96%)
Apr 16, 2020 3.510 3.570 3.330 3.570 183,899 +0.11(+3.18%)
Apr 15, 2020 3.390 3.533 3.320 3.460 110,922 -0.16(-4.42%)
Apr 14, 2020 3.760 3.840 3.550 3.620 103,819 -0.01(-0.28%)
Apr 13, 2020 3.870 3.870 3.530 3.630 108,011 -0.21(-5.47%)
Apr 09, 2020 3.760 3.970 3.700 3.840 178,100 +0.18(+4.92%)
Apr 08, 2020 3.500 3.720 3.450 3.660 266,913 +0.22(+6.40%)
Apr 07, 2020 3.500 3.510 3.320 3.440 265,541 +0.03(+0.88%)
Apr 06, 2020 3.150 3.440 3.150 3.410 327,935 +0.43(+14.43%)
Apr 03, 2020 3.150 3.150 2.910 2.980 178,000 -0.19(-5.99%)
Apr 02, 2020 3.080 3.260 3.000 3.170 186,457 +0.09(+2.92%)
Apr 01, 2020 3.160 3.270 3.050 3.080 185,740 -0.26(-7.78%)
Mar 31, 2020 3.400 3.490 3.160 3.340 196,159 -0.06(-1.76%)
Mar 30, 2020 3.280 3.400 3.130 3.400 366,806 +0.12(+3.66%)
Mar 27, 2020 3.440 3.570 3.250 3.280 227,500 -0.35(-9.64%)
Mar 26, 2020 3.590 3.780 3.290 3.630 303,080 +0.29(+8.68%)
Mar 25, 2020 2.670 3.890 2.650 3.340 593,992 +0.56(+20.14%)
Mar 24, 2020 2.960 3.010 2.750 2.780 424,154 -0.03(-1.07%)
Mar 23, 2020 3.040 3.180 2.790 2.810 327,470 -0.20(-6.64%)
Mar 20, 2020 3.410 3.410 2.960 3.010 559,400 -0.40(-11.73%)
Mar 19, 2020 3.300 3.550 3.240 3.410 365,716 +0.11(+3.33%)
Mar 18, 2020 3.240 3.450 3.030 3.300 383,936 -0.18(-5.17%)
Mar 17, 2020 3.380 3.660 3.270 3.480 852,252 +0.18(+5.45%)
Mar 16, 2020 3.200 3.490 3.115 3.300 322,555 -0.26(-7.30%)
Mar 13, 2020 3.310 3.570 3.130 3.560 469,800 +0.36(+11.25%)
Mar 12, 2020 3.060 3.210 2.890 3.200 546,211 -0.15(-4.48%)
Mar 11, 2020 3.390 3.560 3.200 3.350 640,064 -0.10(-2.90%)
Mar 10, 2020 3.490 3.590 3.270 3.450 532,580 +0.13(+3.92%)
Mar 09, 2020 3.680 3.770 3.320 3.320 716,480 -0.71(-17.62%)
Mar 06, 2020 3.910 4.110 3.910 4.030 282,900 -0.02(-0.49%)
Mar 05, 2020 4.050 4.106 3.880 4.050 538,550 -0.15(-3.57%)
Mar 04, 2020 4.100 4.270 4.040 4.200 392,952 +0.20(+5.00%)
Mar 03, 2020 4.250 4.260 3.880 4.000 440,727 -0.14(-3.38%)
Mar 02, 2020 4.362 4.362 4.090 4.140 344,874 -0.17(-3.94%)
Feb 28, 2020 4.230 4.450 4.230 4.310 428,100 -0.18(-4.01%)
Feb 27, 2020 4.810 4.840 4.440 4.490 617,859 -0.50(-10.02%)
Feb 26, 2020 5.270 5.360 4.890 4.990 252,058 -0.10(-1.96%)
Feb 25, 2020 5.490 5.500 4.980 5.090 251,113 -0.40(-7.29%)
Feb 24, 2020 5.470 5.630 5.370 5.490 372,128 -0.27(-4.69%)
Feb 21, 2020 5.830 5.830 5.560 5.760 225,900 -0.10(-1.71%)
Feb 20, 2020 5.680 5.890 5.610 5.860 210,782 +0.16(+2.81%)
Feb 19, 2020 5.750 5.810 5.590 5.700 194,921 +0.00(+0.00%)
Feb 18, 2020 5.880 5.880 5.580 5.700 169,170 -0.24(-4.04%)
Feb 14, 2020 6.270 6.360 5.860 5.940 309,900 -0.36(-5.71%)
Feb 13, 2020 6.290 6.440 6.200 6.300 286,773 -0.04(-0.63%)
Feb 12, 2020 6.280 6.470 6.115 6.340 326,461 +0.11(+1.77%)
Feb 11, 2020 6.150 6.400 6.000 6.230 426,345 +0.18(+2.98%)
Feb 10, 2020 6.430 6.490 5.973 6.050 184,524 -0.33(-5.17%)
Feb 07, 2020 6.470 6.520 6.170 6.380 415,000 +0.11(+1.75%)
Feb 06, 2020 6.000 6.470 6.000 6.270 598,803 +0.69(+12.37%)
Feb 05, 2020 5.430 5.670 5.370 5.580 131,931 +0.22(+4.10%)
Feb 04, 2020 5.560 5.850 5.360 5.360 203,005 -0.15(-2.72%)
Feb 03, 2020 5.500 5.650 5.360 5.510 229,243 +0.05(+0.92%)
Jan 31, 2020 6.170 6.170 5.450 5.460 259,600 -0.77(-12.36%)
Jan 30, 2020 5.940 6.250 5.940 6.230 160,589 +0.13(+2.13%)
Jan 29, 2020 5.920 6.120 5.910 6.100 202,093 +0.20(+3.39%)
Jan 28, 2020 5.540 5.980 5.500 5.900 336,803 +0.44(+8.06%)
Jan 27, 2020 5.180 5.580 5.180 5.460 204,526 +0.12(+2.25%)
Jan 24, 2020 5.480 5.600 5.258 5.340 126,000 -0.18(-3.26%)
Jan 23, 2020 5.420 5.610 5.300 5.520 128,991 +0.01(+0.18%)
Jan 22, 2020 5.890 5.930 5.510 5.510 105,059 -0.42(-7.08%)
Jan 21, 2020 6.160 6.200 5.920 5.930 122,170 -0.25(-4.05%)
Jan 17, 2020 6.040 6.190 5.710 6.180 277,200 +0.12(+1.98%)
Jan 16, 2020 6.100 6.240 5.940 6.060 344,490 +0.10(+1.68%)
Jan 15, 2020 5.780 6.080 5.700 5.960 595,925 +0.33(+5.86%)
Jan 14, 2020 5.790 6.000 5.560 5.630 499,576 +0.24(+4.45%)
Jan 13, 2020 5.480 5.520 5.270 5.390 185,282 -0.06(-1.10%)
Jan 10, 2020 5.280 5.584 5.265 5.450 386,200 +0.20(+3.81%)
Jan 09, 2020 5.050 5.310 5.050 5.250 564,854 +0.20(+3.96%)
Jan 08, 2020 4.970 5.100 4.860 5.050 185,616 +0.12(+2.43%)
Jan 07, 2020 4.920 5.080 4.820 4.930 131,442 +0.03(+0.61%)
Jan 06, 2020 4.800 4.940 4.740 4.900 166,817 +0.03(+0.62%)
Jan 03, 2020 5.090 5.220 4.830 4.870 168,800 -0.28(-5.44%)
Jan 02, 2020 5.100 5.250 4.970 5.150 113,075 +0.12(+2.39%)
Dec 31, 2019 4.770 5.070 4.770 5.030 233,600 +0.23(+4.79%)
Dec 30, 2019 5.040 5.065 4.770 4.800 378,392 -0.26(-5.14%)
Dec 27, 2019 5.060 5.140 5.030 5.060 150,600 -0.06(-1.17%)
Dec 26, 2019 5.270 5.300 5.020 5.120 109,114 -0.09(-1.73%)
Dec 24, 2019 5.140 5.390 5.120 5.210 132,400 +0.04(+0.77%)
Dec 23, 2019 5.090 5.270 5.000 5.170 194,597 +0.10(+1.97%)
Dec 20, 2019 4.780 5.095 4.720 5.070 362,900 +0.29(+6.07%)
Dec 19, 2019 5.030 5.160 4.760 4.780 243,220 -0.27(-5.35%)
Dec 18, 2019 4.930 5.080 4.930 5.050 93,860 +0.09(+1.81%)
Dec 17, 2019 4.820 5.000 4.820 4.960 118,773 +0.11(+2.27%)
Dec 16, 2019 5.000 5.120 4.780 4.850 192,342 -0.10(-2.02%)
Dec 13, 2019 5.030 5.080 4.890 4.950 98,000 -0.09(-1.79%)
Dec 12, 2019 4.990 5.280 4.926 5.040 282,934 +0.08(+1.61%)
Dec 11, 2019 5.080 5.140 4.920 4.960 90,447 -0.07(-1.39%)
Dec 10, 2019 4.940 5.100 4.900 5.030 140,922 +0.06(+1.21%)
Dec 09, 2019 4.990 5.200 4.960 4.970 110,089 -0.02(-0.40%)
Dec 06, 2019 5.020 5.280 4.920 4.990 178,900 -0.02(-0.40%)
Dec 05, 2019 4.950 5.060 4.900 5.010 79,577 +0.01(+0.20%)
Dec 04, 2019 4.920 5.050 4.850 5.000 83,122 +0.06(+1.21%)
Dec 03, 2019 4.980 5.030 4.786 4.940 89,944 -0.04(-0.80%)
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.