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, 2022 2.240 2.260 2.206 2.260 27,617 +0.06(+2.73%)
Nov 29, 2022 2.210 2.270 2.120 2.200 77,974 -0.10(-4.35%)
Nov 28, 2022 2.490 2.490 2.280 2.300 123,164 -0.16(-6.50%)
Nov 25, 2022 2.270 2.460 2.240 2.460 104,670 +0.23(+10.31%)
Nov 23, 2022 2.100 2.260 2.070 2.230 75,847 +0.13(+6.19%)
Nov 22, 2022 2.040 2.130 2.040 2.100 62,569 +0.08(+3.96%)
Nov 21, 2022 2.000 2.050 1.965 2.020 121,542 -0.02(-0.98%)
Nov 18, 2022 2.090 2.090 2.028 2.040 20,252 +0.00(+0.00%)
Nov 17, 2022 2.010 2.040 2.000 2.040 46,463 +0.01(+0.49%)
Nov 16, 2022 1.950 2.090 1.916 2.030 261,199 +0.07(+3.57%)
Nov 15, 2022 2.020 2.160 1.870 1.960 563,281 -0.05(-2.49%)
Nov 14, 2022 2.010 2.060 2.010 2.010 106,307 -0.01(-0.50%)
Nov 11, 2022 1.950 2.070 1.950 2.020 81,056 +0.06(+3.06%)
Nov 10, 2022 2.030 2.040 1.950 1.960 145,968 +0.04(+2.08%)
Nov 09, 2022 2.030 2.065 1.890 1.920 219,341 -0.09(-4.48%)
Nov 08, 2022 2.130 2.130 2.010 2.010 225,603 -0.08(-3.83%)
Nov 07, 2022 2.230 2.270 2.000 2.090 166,633 -0.14(-6.28%)
Nov 04, 2022 2.230 2.290 2.190 2.230 82,689 -0.04(-1.76%)
Nov 03, 2022 2.350 2.390 2.230 2.270 127,480 -0.09(-3.81%)
Nov 02, 2022 2.380 2.450 2.360 2.360 104,095 +0.00(+0.00%)
Nov 01, 2022 2.360 2.445 2.330 2.360 112,340 +0.03(+1.29%)
Oct 31, 2022 2.350 2.390 2.310 2.330 84,390 -0.02(-0.85%)
Oct 28, 2022 2.350 2.380 2.330 2.350 41,551 +0.00(+0.00%)
Oct 27, 2022 2.370 2.390 2.330 2.350 53,700 +0.01(+0.43%)
Oct 26, 2022 2.390 2.400 2.320 2.340 133,580 -0.03(-1.27%)
Oct 25, 2022 2.390 2.490 2.356 2.370 156,081 +0.01(+0.42%)
Oct 24, 2022 2.410 2.410 2.330 2.360 47,143 -0.04(-1.67%)
Oct 21, 2022 2.380 2.450 2.320 2.400 121,494 +0.00(+0.00%)
Oct 20, 2022 2.370 2.440 2.360 2.400 85,672 +0.01(+0.42%)
Oct 19, 2022 2.380 2.410 2.360 2.390 42,473 +0.03(+1.27%)
Oct 18, 2022 2.450 2.470 2.350 2.360 154,645 -0.06(-2.48%)
Oct 17, 2022 2.570 2.570 2.400 2.420 83,367 -0.07(-2.81%)
Oct 14, 2022 2.540 2.540 2.420 2.490 55,434 +0.01(+0.40%)
Oct 13, 2022 2.450 2.580 2.400 2.480 51,371 +0.00(+0.00%)
Oct 12, 2022 2.560 2.560 2.460 2.480 65,443 -0.04(-1.59%)
Oct 11, 2022 2.600 2.600 2.500 2.520 37,227 -0.06(-2.33%)
Oct 10, 2022 2.630 2.690 2.500 2.580 63,587 +0.01(+0.39%)
Oct 07, 2022 2.610 2.690 2.560 2.570 62,821 -0.05(-1.91%)
Oct 06, 2022 2.580 2.760 2.580 2.620 85,183 +0.02(+0.77%)
Oct 05, 2022 2.600 2.660 2.580 2.600 17,979 -0.05(-1.89%)
Oct 04, 2022 2.580 2.770 2.550 2.650 136,346 +0.09(+3.52%)
Oct 03, 2022 2.510 2.580 2.450 2.560 77,019 +0.10(+4.07%)
Sep 30, 2022 2.530 2.610 2.460 2.460 87,922 -0.02(-0.81%)
Sep 29, 2022 2.580 2.590 2.470 2.480 85,945 -0.09(-3.50%)
Sep 28, 2022 2.490 2.620 2.440 2.570 55,193 +0.09(+3.63%)
Sep 27, 2022 2.580 2.580 2.440 2.480 62,419 -0.03(-1.20%)
Sep 26, 2022 2.590 2.630 2.450 2.510 66,222 -0.08(-3.09%)
Sep 23, 2022 2.530 2.590 2.430 2.590 121,965 +0.03(+1.17%)
Sep 22, 2022 2.500 2.650 2.440 2.560 92,019 +0.09(+3.64%)
Sep 21, 2022 2.490 2.600 2.460 2.470 47,958 +0.01(+0.41%)
Sep 20, 2022 2.550 2.560 2.410 2.460 141,876 -0.10(-3.91%)
Sep 19, 2022 2.430 2.560 2.410 2.560 88,451 +0.15(+6.22%)
Sep 16, 2022 2.480 2.510 2.400 2.410 237,899 -0.13(-5.12%)
Sep 15, 2022 2.560 2.650 2.480 2.540 99,778 -0.05(-1.93%)
Sep 14, 2022 2.590 2.630 2.490 2.590 108,723 +0.04(+1.57%)
Sep 13, 2022 2.600 2.620 2.520 2.550 63,728 -0.10(-3.77%)
Sep 12, 2022 2.650 2.720 2.650 2.650 47,238 -0.02(-0.75%)
Sep 09, 2022 2.790 2.790 2.580 2.670 93,905 -0.04(-1.48%)
Sep 08, 2022 2.540 2.710 2.450 2.710 84,439 +0.19(+7.54%)
Sep 07, 2022 2.490 2.550 2.440 2.520 57,516 +0.04(+1.61%)
Sep 06, 2022 2.500 2.510 2.390 2.480 72,433 +0.02(+0.81%)
Sep 02, 2022 2.460 2.530 2.426 2.460 109,081 +0.04(+1.65%)
Sep 01, 2022 2.420 2.450 2.375 2.420 93,786 -0.04(-1.63%)
Aug 31, 2022 2.590 2.590 2.360 2.460 244,567 -0.13(-5.02%)
Aug 30, 2022 2.550 2.600 2.500 2.590 67,874 +0.08(+3.19%)
Aug 29, 2022 2.520 2.554 2.450 2.510 105,780 -0.06(-2.33%)
Aug 26, 2022 2.760 2.760 2.520 2.570 91,756 -0.16(-5.86%)
Aug 25, 2022 2.550 2.730 2.540 2.730 98,082 +0.21(+8.33%)
Aug 24, 2022 2.470 2.560 2.430 2.520 83,842 +0.05(+2.02%)
Aug 23, 2022 2.610 2.640 2.431 2.470 169,132 -0.04(-1.59%)
Aug 22, 2022 2.600 2.690 2.500 2.510 183,576 -0.14(-5.28%)
Aug 19, 2022 2.750 2.768 2.620 2.650 216,948 -0.11(-3.99%)
Aug 18, 2022 2.750 2.820 2.750 2.760 96,960 -0.05(-1.78%)
Aug 17, 2022 2.880 2.900 2.780 2.810 70,452 -0.08(-2.77%)
Aug 16, 2022 2.930 2.990 2.890 2.890 137,617 -0.05(-1.70%)
Aug 15, 2022 2.990 3.040 2.900 2.940 123,937 -0.03(-1.01%)
Aug 12, 2022 2.910 2.990 2.900 2.970 47,826 +0.06(+2.06%)
Aug 11, 2022 2.980 3.060 2.880 2.910 81,741 +0.00(+0.00%)
Aug 10, 2022 2.810 3.030 2.788 2.910 191,090 +0.16(+5.82%)
Aug 09, 2022 2.850 2.860 2.700 2.750 211,578 -0.10(-3.51%)
Aug 08, 2022 2.900 2.989 2.800 2.850 196,151 -0.06(-2.06%)
Aug 05, 2022 2.880 3.005 2.820 2.910 256,285 +0.02(+0.69%)
Aug 04, 2022 2.970 3.080 2.810 2.890 440,248 -0.40(-12.16%)
Aug 03, 2022 3.390 3.460 3.290 3.290 135,103 -0.09(-2.66%)
Aug 02, 2022 3.200 3.400 3.152 3.380 157,667 +0.19(+5.96%)
Aug 01, 2022 3.440 3.460 3.170 3.190 190,459 -0.32(-9.12%)
Jul 29, 2022 3.700 3.795 3.490 3.510 193,202 -0.23(-6.15%)
Jul 28, 2022 3.580 3.760 3.570 3.740 186,098 +0.19(+5.35%)
Jul 27, 2022 3.500 3.670 3.460 3.550 374,221 +0.09(+2.60%)
Jul 26, 2022 3.510 3.510 3.310 3.460 179,656 -0.05(-1.42%)
Jul 25, 2022 3.490 3.590 3.440 3.510 153,974 +0.05(+1.45%)
Jul 22, 2022 3.500 3.520 3.350 3.460 172,307 -0.08(-2.26%)
Jul 21, 2022 3.470 3.600 3.420 3.540 128,560 +0.05(+1.43%)
Jul 20, 2022 3.420 3.530 3.400 3.490 244,176 +0.03(+0.87%)
Jul 19, 2022 3.330 3.499 3.320 3.460 174,873 +0.17(+5.17%)
Jul 18, 2022 3.200 3.290 3.140 3.290 143,331 +0.15(+4.78%)
Jul 15, 2022 3.020 3.190 2.940 3.140 188,353 +0.13(+4.32%)
Jul 14, 2022 2.950 3.070 2.879 3.010 161,242 +0.02(+0.67%)
Jul 13, 2022 2.880 3.000 2.810 2.990 102,700 +0.02(+0.67%)
Jul 12, 2022 2.660 3.040 2.660 2.970 156,098 +0.23(+8.39%)
Jul 11, 2022 2.900 2.970 2.730 2.740 114,102 -0.18(-6.16%)
Jul 08, 2022 2.860 2.920 2.737 2.920 120,888 +0.07(+2.46%)
Jul 07, 2022 2.710 2.850 2.708 2.850 240,875 +0.14(+5.17%)
Jul 06, 2022 2.730 2.795 2.655 2.710 157,332 +0.00(+0.00%)
Jul 05, 2022 2.710 2.730 2.580 2.710 213,870 -0.05(-1.81%)
Jul 01, 2022 2.650 2.770 2.610 2.760 181,656 +0.08(+2.99%)
Jun 30, 2022 2.670 2.680 2.500 2.680 393,163 +0.01(+0.37%)
Jun 29, 2022 2.770 2.790 2.650 2.670 201,898 -0.12(-4.30%)
Jun 28, 2022 2.880 3.130 2.770 2.790 261,813 -0.12(-4.12%)
Jun 27, 2022 3.000 3.245 2.880 2.910 751,021 -0.07(-2.35%)
Jun 24, 2022 2.450 3.205 2.430 2.980 5,060,653 +0.55(+22.63%)
Jun 23, 2022 2.320 2.440 2.130 2.430 728,186 +0.12(+5.19%)
Jun 22, 2022 2.350 2.400 2.260 2.310 318,919 -0.12(-4.94%)
Jun 21, 2022 2.630 2.650 2.380 2.430 750,409 -0.21(-7.95%)
Jun 17, 2022 2.610 2.700 2.480 2.640 444,177 +0.03(+1.15%)
Jun 16, 2022 2.780 2.790 2.560 2.610 487,403 -0.24(-8.42%)
Jun 15, 2022 2.770 2.920 2.770 2.850 363,940 +0.07(+2.52%)
Jun 14, 2022 2.750 2.810 2.680 2.780 272,902 +0.10(+3.73%)
Jun 13, 2022 2.770 2.780 2.550 2.680 372,542 -0.17(-5.96%)
Jun 10, 2022 2.920 2.959 2.800 2.850 252,741 -0.17(-5.63%)
Jun 09, 2022 3.050 3.130 2.940 3.020 316,679 -0.10(-3.21%)
Jun 08, 2022 3.320 3.350 3.105 3.120 246,124 -0.24(-7.14%)
Jun 07, 2022 3.140 3.400 3.040 3.360 382,126 +0.15(+4.67%)
Jun 06, 2022 3.110 3.275 2.970 3.210 414,000 +0.10(+3.22%)
Jun 03, 2022 2.820 3.138 2.760 3.110 643,981 +0.32(+11.47%)
Jun 02, 2022 2.750 2.840 2.740 2.790 295,342 +0.09(+3.33%)
Jun 01, 2022 2.910 2.960 2.660 2.700 464,486 -0.26(-8.78%)
May 31, 2022 3.040 3.080 2.935 2.960 265,442 -0.19(-6.03%)
May 27, 2022 3.150 3.215 3.100 3.150 239,399 +0.01(+0.32%)
May 26, 2022 2.910 3.170 2.900 3.140 340,537 +0.30(+10.56%)
May 25, 2022 2.900 3.020 2.760 2.840 401,303 -0.13(-4.38%)
May 24, 2022 2.940 3.050 2.840 2.970 290,381 -0.02(-0.67%)
May 23, 2022 3.040 3.040 2.905 2.990 222,460 +0.06(+2.05%)
May 20, 2022 3.080 3.090 2.820 2.930 327,137 -0.10(-3.30%)
May 19, 2022 3.110 3.180 2.965 3.030 624,056 -0.11(-3.50%)
May 18, 2022 3.350 3.350 3.060 3.140 491,643 -0.21(-6.27%)
May 17, 2022 3.320 3.490 3.300 3.350 250,854 +0.10(+3.08%)
May 16, 2022 3.290 3.380 3.190 3.250 282,299 -0.09(-2.69%)
May 13, 2022 3.230 3.365 3.170 3.340 404,460 +0.23(+7.40%)
May 12, 2022 3.020 3.265 2.910 3.110 847,361 +0.11(+3.67%)
May 11, 2022 3.030 3.080 2.920 3.000 439,240 -0.03(-0.99%)
May 10, 2022 2.730 3.075 2.730 3.030 539,285 +0.40(+15.21%)
May 09, 2022 3.100 3.110 2.540 2.630 723,000 -0.45(-14.61%)
May 06, 2022 3.340 3.340 2.950 3.080 557,332 -0.36(-10.47%)
May 05, 2022 3.550 3.610 3.330 3.440 268,392 -0.24(-6.52%)
May 04, 2022 3.500 3.690 3.460 3.680 307,425 +0.12(+3.37%)
May 03, 2022 3.420 3.595 3.370 3.560 383,622 +0.13(+3.79%)
May 02, 2022 3.310 3.500 3.260 3.430 575,699 +0.12(+3.63%)
Apr 29, 2022 3.290 3.470 3.270 3.310 326,132 +0.03(+0.91%)
Apr 28, 2022 3.170 3.320 3.080 3.280 285,463 +0.21(+6.84%)
Apr 27, 2022 3.150 3.180 2.960 3.070 545,105 -0.05(-1.60%)
Apr 26, 2022 3.250 3.270 3.070 3.120 530,279 -0.13(-4.00%)
Apr 25, 2022 3.200 3.340 3.130 3.250 361,636 +0.07(+2.20%)
Apr 22, 2022 3.300 3.330 3.170 3.180 323,774 -0.11(-3.34%)
Apr 21, 2022 3.400 3.480 3.260 3.290 251,119 -0.08(-2.37%)
Apr 20, 2022 3.290 3.620 3.280 3.370 507,996 +0.14(+4.33%)
Apr 19, 2022 3.170 3.350 3.160 3.230 352,570 +0.06(+1.89%)
Apr 18, 2022 3.380 3.390 3.160 3.170 416,180 -0.23(-6.76%)
Apr 14, 2022 3.350 3.425 3.260 3.400 258,389 +0.09(+2.72%)
Apr 13, 2022 3.250 3.440 3.250 3.310 414,669 +0.04(+1.22%)
Apr 12, 2022 3.370 3.490 3.210 3.270 635,512 -0.06(-1.80%)
Apr 11, 2022 3.420 3.420 3.210 3.330 618,068 -0.08(-2.35%)
Apr 08, 2022 3.690 3.690 3.400 3.410 622,137 -0.31(-8.33%)
Apr 07, 2022 3.700 3.820 3.585 3.720 324,203 +0.01(+0.27%)
Apr 06, 2022 3.810 3.810 3.590 3.710 377,669 -0.05(-1.33%)
Apr 05, 2022 3.930 3.940 3.560 3.760 999,269 -0.15(-3.84%)
Apr 04, 2022 4.180 4.400 3.910 3.910 1,028,564 -0.27(-6.46%)
Apr 01, 2022 3.900 5.440 3.650 4.180 17,936,280 +0.30(+7.73%)
Mar 31, 2022 4.020 4.020 3.760 3.880 341,002 -0.16(-3.96%)
Mar 30, 2022 4.240 4.250 3.970 4.040 304,429 -0.21(-4.94%)
Mar 29, 2022 4.140 4.340 4.140 4.250 203,001 +0.09(+2.16%)
Mar 28, 2022 4.060 4.200 4.050 4.160 208,519 +0.06(+1.46%)
Mar 25, 2022 4.120 4.150 4.000 4.100 466,730 -0.02(-0.49%)
Mar 24, 2022 4.350 4.360 4.090 4.120 187,550 -0.23(-5.29%)
Mar 23, 2022 4.450 4.460 4.250 4.350 216,923 -0.17(-3.76%)
Mar 22, 2022 4.640 4.730 4.500 4.520 155,455 -0.14(-3.00%)
Mar 21, 2022 4.830 4.838 4.540 4.660 172,524 -0.17(-3.52%)
Mar 18, 2022 4.700 4.830 4.540 4.830 311,778 +0.15(+3.21%)
Mar 17, 2022 4.740 4.750 4.610 4.680 245,764 -0.12(-2.50%)
Mar 16, 2022 4.280 4.900 4.280 4.800 545,838 +0.54(+12.68%)
Mar 15, 2022 4.140 4.340 4.140 4.260 178,141 +0.08(+1.91%)
Mar 14, 2022 4.260 4.260 4.072 4.180 220,736 -0.07(-1.65%)
Mar 11, 2022 4.330 4.390 4.210 4.250 219,980 -0.04(-0.93%)
Mar 10, 2022 4.340 4.380 4.230 4.290 125,691 -0.07(-1.61%)
Mar 09, 2022 4.260 4.490 4.260 4.360 199,578 +0.17(+4.06%)
Mar 08, 2022 4.200 4.310 4.020 4.190 256,788 +0.07(+1.70%)
Mar 07, 2022 4.310 4.310 4.070 4.120 392,053 -0.14(-3.29%)
Mar 04, 2022 4.310 4.330 4.080 4.260 261,934 -0.10(-2.29%)
Mar 03, 2022 4.390 4.440 4.255 4.360 369,835 -0.06(-1.36%)
Mar 02, 2022 4.440 4.530 4.375 4.420 288,111 +0.03(+0.68%)
Mar 01, 2022 4.560 4.600 4.350 4.390 496,988 -0.15(-3.30%)
Feb 28, 2022 4.300 4.540 4.250 4.540 583,295 +0.22(+5.09%)
Feb 25, 2022 4.070 4.460 4.290 4.320 459,755 +0.23(+5.62%)
Feb 24, 2022 3.760 4.100 3.760 4.090 622,306 +0.18(+4.60%)
Feb 23, 2022 3.940 3.980 3.770 3.910 319,780 +0.00(+0.00%)
Feb 22, 2022 4.240 4.350 3.870 3.910 678,057 -0.34(-8.00%)
Feb 18, 2022 4.250 0 +0.14(+3.41%)
Feb 17, 2022 3.570 4.124 3.568 4.110 1,072,577 +0.64(+18.44%)
Feb 16, 2022 3.570 3.570 3.360 3.470 583,161 -0.07(-1.98%)
Feb 15, 2022 3.690 3.750 3.500 3.540 739,211 -0.03(-0.84%)
Feb 14, 2022 3.500 3.920 3.480 3.570 874,115 +0.04(+1.13%)
Feb 11, 2022 3.680 3.708 3.420 3.530 845,515 -0.19(-5.11%)
Feb 10, 2022 3.310 4.160 3.070 3.720 2,133,350 -0.70(-15.84%)
Feb 09, 2022 4.390 4.540 4.280 4.420 362,711 +0.14(+3.27%)
Feb 08, 2022 4.160 4.310 4.150 4.280 355,952 +0.16(+3.88%)
Feb 07, 2022 4.140 4.200 4.050 4.120 257,345 +0.00(+0.00%)
Feb 04, 2022 4.260 4.350 4.070 4.120 423,220 -0.14(-3.29%)
Feb 03, 2022 4.400 4.240 4.260 541,471 -0.19(-4.27%)
Feb 02, 2022 4.630 4.670 4.380 4.450 286,153 -0.10(-2.20%)
Feb 01, 2022 4.570 4.750 4.520 4.550 296,385 +0.04(+0.89%)
Jan 31, 2022 4.250 4.575 4.510 272,736 +0.22(+5.13%)
Jan 28, 2022 4.300 4.471 4.130 4.290 220,768 +0.00(+0.00%)
Jan 27, 2022 4.600 4.610 4.250 4.290 179,783 -0.25(-5.51%)
Jan 26, 2022 4.820 4.900 4.520 4.540 142,480 -0.17(-3.61%)
Jan 25, 2022 4.640 4.770 4.570 4.710 196,170 +0.05(+1.07%)
Jan 24, 2022 4.810 4.810 4.550 4.660 404,717 -0.15(-3.12%)
Jan 21, 2022 4.930 5.040 4.770 4.810 182,323 -0.15(-3.02%)
Jan 20, 2022 5.080 5.240 4.940 4.960 219,515 -0.09(-1.78%)
Jan 19, 2022 5.070 5.158 4.959 5.050 204,756 -0.01(-0.20%)
Jan 18, 2022 5.070 5.170 5.030 5.060 127,800 -0.14(-2.69%)
Jan 14, 2022 5.200 0 -0.01(-0.19%)
Jan 13, 2022 5.240 5.320 5.170 5.210 120,494 +0.04(+0.77%)
Jan 12, 2022 5.320 5.380 5.105 5.170 146,621 -0.14(-2.64%)
Jan 11, 2022 5.190 5.350 5.100 5.310 163,383 +0.14(+2.71%)
Jan 10, 2022 5.200 5.220 4.963 5.170 145,498 -0.09(-1.71%)
Jan 07, 2022 5.250 5.390 5.070 5.260 204,908 -0.07(-1.31%)
Jan 06, 2022 5.450 5.590 5.292 5.330 472,679 -0.33(-5.83%)
Jan 05, 2022 6.000 6.290 5.615 5.660 327,040 -0.45(-7.36%)
Jan 04, 2022 5.930 6.230 5.930 6.110 466,847 +0.15(+2.52%)
Jan 03, 2022 5.920 6.140 5.860 5.960 454,572 +0.09(+1.53%)
Dec 31, 2021 5.680 5.940 5.680 5.870 303,495 -0.03(-0.51%)
Dec 30, 2021 5.930 6.020 5.772 5.900 288,372 -0.10(-1.67%)
Dec 29, 2021 5.650 6.060 5.630 6.000 751,828 +0.37(+6.57%)
Dec 28, 2021 5.430 5.780 5.420 5.630 406,745 +0.15(+2.74%)
Dec 27, 2021 5.110 5.495 5.100 5.480 364,655 +0.37(+7.24%)
Dec 23, 2021 4.910 5.330 4.910 5.110 250,102 +0.20(+4.07%)
Dec 22, 2021 4.750 4.930 4.711 4.910 346,899 +0.18(+3.81%)
Dec 21, 2021 4.830 4.940 4.680 4.730 490,540 -0.07(-1.46%)
Dec 20, 2021 4.890 4.920 4.600 4.800 357,004 -0.22(-4.38%)
Dec 17, 2021 4.710 5.080 4.620 5.020 453,082 +0.26(+5.46%)
Dec 16, 2021 5.050 5.171 4.740 4.760 307,398 -0.30(-5.93%)
Dec 15, 2021 5.040 5.170 4.830 5.060 322,598 +0.00(+0.00%)
Dec 14, 2021 5.270 5.438 5.000 5.060 440,197 -0.21(-3.98%)
Dec 13, 2021 6.010 6.180 5.210 5.270 658,191 -0.81(-13.32%)
Dec 10, 2021 6.200 6.480 6.035 6.080 222,279 -0.10(-1.62%)
Dec 09, 2021 6.330 6.530 6.140 6.180 238,914 -0.15(-2.37%)
Dec 08, 2021 6.170 6.370 6.000 6.330 292,515 +0.20(+3.26%)
Dec 07, 2021 6.090 6.385 6.050 6.130 390,893 +0.12(+2.00%)
Dec 06, 2021 6.800 6.800 5.940 6.010 637,740 -0.77(-11.36%)
Dec 03, 2021 6.820 6.850 6.570 6.780 169,287 -0.02(-0.29%)
Dec 02, 2021 6.980 7.136 6.760 6.800 371,242 -0.54(-7.36%)
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.