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

Arizona Metals Corp (OP: AZMCF )

1.900 +0.005 (+0.26%)
Streaming Delayed Price Updated: 3:59 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 3.060 3.060 2.930 2.950 47,194 -0.05(-1.67%)
Nov 29, 2022 3.090 3.090 2.970 3.000 19,395 +0.04(+1.35%)
Nov 28, 2022 3.290 3.290 2.900 2.960 40,752 -0.16(-5.13%)
Nov 25, 2022 2.990 3.120 2.990 3.120 10,583 +0.17(+5.76%)
Nov 23, 2022 2.960 3.010 2.900 2.950 18,500 +0.00(+0.00%)
Nov 22, 2022 2.950 2.999 2.900 2.950 34,817 +0.09(+3.15%)
Nov 21, 2022 2.850 2.950 2.810 2.860 42,554 -0.02(-0.87%)
Nov 18, 2022 2.930 2.930 2.870 2.885 27,326 -0.05(-1.54%)
Nov 17, 2022 3.010 3.010 2.919 2.930 21,213 -0.08(-2.66%)
Nov 16, 2022 3.100 3.100 2.990 3.010 64,509 -0.09(-2.90%)
Nov 15, 2022 3.310 3.360 3.080 3.100 57,227 -0.12(-3.70%)
Nov 14, 2022 3.300 3.300 3.150 3.219 24,523 -0.05(-1.56%)
Nov 11, 2022 3.085 3.350 3.070 3.270 101,400 +0.21(+7.04%)
Nov 10, 2022 3.165 3.330 3.000 3.055 94,143 +0.08(+2.52%)
Nov 09, 2022 3.200 3.200 2.968 2.980 61,872 -0.25(-7.74%)
Nov 08, 2022 3.189 3.461 3.097 3.230 66,270 +0.06(+1.89%)
Nov 07, 2022 3.100 3.264 3.090 3.170 37,381 +0.09(+2.92%)
Nov 04, 2022 3.075 3.240 3.050 3.080 105,395 +0.11(+3.70%)
Nov 03, 2022 2.825 3.002 2.740 2.970 38,011 +0.24(+8.79%)
Nov 02, 2022 3.000 3.050 2.670 2.730 218,845 -0.19(-6.51%)
Nov 01, 2022 2.620 2.950 2.540 2.920 125,504 +0.38(+14.96%)
Oct 31, 2022 2.650 2.680 2.500 2.540 44,124 -0.07(-2.68%)
Oct 28, 2022 2.578 2.611 2.570 2.610 30,327 +0.01(+0.58%)
Oct 27, 2022 2.610 2.650 2.550 2.595 42,264 -0.04(-1.70%)
Oct 26, 2022 2.659 2.700 2.633 2.640 46,006 +0.03(+1.15%)
Oct 25, 2022 2.700 2.805 2.510 2.610 263,764 -0.03(-1.14%)
Oct 24, 2022 2.670 2.820 2.600 2.640 34,398 -0.01(-0.43%)
Oct 21, 2022 2.620 2.775 2.610 2.651 58,932 +0.03(+1.20%)
Oct 20, 2022 2.717 2.780 2.580 2.620 82,984 +0.00(+0.00%)
Oct 19, 2022 2.770 2.821 2.600 2.620 178,018 -0.15(-5.42%)
Oct 18, 2022 2.902 2.902 2.710 2.770 151,289 -0.07(-2.46%)
Oct 17, 2022 2.909 2.982 2.840 2.840 55,371 +0.04(+1.43%)
Oct 14, 2022 2.820 2.830 2.730 2.800 30,691 -0.06(-2.10%)
Oct 13, 2022 2.880 2.990 2.300 2.860 46,000 -0.03(-1.04%)
Oct 12, 2022 2.650 2.950 2.650 2.890 116,503 +0.06(+2.12%)
Oct 11, 2022 2.930 3.089 2.750 2.830 218,534 -0.15(-5.19%)
Oct 10, 2022 2.785 3.090 2.785 2.985 68,842 -0.05(-1.70%)
Oct 07, 2022 3.200 3.200 3.026 3.037 85,841 -0.16(-5.11%)
Oct 06, 2022 3.170 3.270 3.000 3.200 132,737 -0.06(-1.84%)
Oct 05, 2022 3.175 3.340 3.166 3.260 72,196 -0.10(-2.98%)
Oct 04, 2022 3.374 3.440 3.300 3.360 102,515 +0.11(+3.54%)
Oct 03, 2022 3.140 3.350 3.050 3.245 76,758 +0.16(+5.02%)
Sep 30, 2022 2.750 3.150 2.750 3.090 173,967 +0.24(+8.42%)
Sep 29, 2022 2.925 2.990 2.830 2.850 81,684 -0.06(-2.06%)
Sep 28, 2022 2.908 2.970 2.820 2.910 35,042 +0.10(+3.41%)
Sep 27, 2022 2.850 2.990 2.770 2.814 55,421 -0.02(-0.57%)
Sep 26, 2022 2.910 3.090 2.790 2.830 221,279 -0.17(-5.66%)
Sep 23, 2022 3.120 3.130 2.945 3.000 139,069 -0.20(-6.25%)
Sep 22, 2022 3.220 3.221 3.180 3.200 25,165 +0.02(+0.47%)
Sep 21, 2022 3.343 3.450 3.185 3.185 53,330 -0.07(-2.30%)
Sep 20, 2022 3.400 3.400 3.235 3.260 75,027 -0.12(-3.55%)
Sep 19, 2022 3.479 3.500 3.357 3.380 62,402 -0.01(-0.29%)
Sep 16, 2022 3.421 3.480 3.320 3.390 206,982 -0.06(-1.74%)
Sep 15, 2022 3.590 3.690 3.440 3.450 62,126 -0.20(-5.48%)
Sep 14, 2022 3.550 3.800 3.550 3.650 20,025 -0.02(-0.54%)
Sep 13, 2022 3.700 3.720 3.570 3.670 51,581 -0.03(-0.82%)
Sep 12, 2022 3.550 3.830 3.508 3.700 85,074 +0.25(+7.28%)
Sep 09, 2022 3.444 3.460 3.409 3.449 33,132 +0.03(+0.85%)
Sep 08, 2022 3.460 3.470 3.410 3.420 16,010 +0.02(+0.59%)
Sep 07, 2022 3.410 3.494 3.370 3.400 27,466 -0.01(-0.29%)
Sep 06, 2022 3.442 3.550 3.400 3.410 73,405 -0.05(-1.45%)
Sep 02, 2022 3.385 3.480 3.385 3.460 41,592 +0.10(+3.13%)
Sep 01, 2022 3.433 3.450 3.284 3.355 41,096 -0.08(-2.47%)
Aug 31, 2022 3.400 3.550 3.395 3.440 124,559 +0.04(+1.18%)
Aug 30, 2022 3.450 3.510 3.360 3.400 63,621 -0.11(-3.13%)
Aug 29, 2022 3.400 3.540 3.400 3.510 46,279 -0.07(-1.96%)
Aug 26, 2022 3.626 3.630 3.530 3.580 40,369 -0.04(-0.97%)
Aug 25, 2022 3.637 3.710 3.560 3.615 18,276 +0.01(+0.14%)
Aug 24, 2022 3.630 3.700 3.576 3.610 49,287 +0.01(+0.28%)
Aug 23, 2022 3.630 3.730 3.540 3.600 31,472 +0.09(+2.56%)
Aug 22, 2022 3.575 3.575 3.410 3.510 41,478 -0.06(-1.68%)
Aug 19, 2022 3.650 3.700 3.550 3.570 95,171 -0.22(-5.85%)
Aug 18, 2022 3.700 3.792 3.630 3.792 74,728 +0.08(+2.20%)
Aug 17, 2022 3.980 4.000 3.700 3.710 143,302 -0.26(-6.55%)
Aug 16, 2022 3.900 3.970 3.750 3.970 168,091 +0.28(+7.59%)
Aug 15, 2022 3.940 3.940 3.650 3.690 98,726 -0.18(-4.65%)
Aug 12, 2022 3.950 4.000 3.765 3.870 75,458 -0.05(-1.31%)
Aug 11, 2022 3.800 4.040 3.800 3.921 166,626 +0.26(+7.14%)
Aug 10, 2022 3.590 3.700 3.525 3.660 68,448 +0.16(+4.57%)
Aug 09, 2022 3.590 3.590 3.470 3.500 74,567 +0.06(+1.74%)
Aug 08, 2022 3.405 3.602 3.350 3.440 57,619 +0.03(+0.88%)
Aug 05, 2022 3.230 3.410 3.216 3.410 88,367 +0.01(+0.34%)
Aug 04, 2022 3.250 3.470 3.240 3.398 81,345 +0.20(+6.20%)
Aug 03, 2022 3.500 3.500 3.150 3.200 103,725 -0.12(-3.76%)
Aug 02, 2022 3.570 3.570 3.295 3.325 103,990 -0.20(-5.81%)
Aug 01, 2022 3.450 3.540 3.440 3.530 74,644 +0.11(+3.37%)
Jul 29, 2022 3.150 3.435 3.146 3.415 91,081 +0.27(+8.41%)
Jul 28, 2022 3.210 3.287 3.095 3.150 50,926 -0.02(-0.63%)
Jul 27, 2022 2.975 3.230 2.962 3.170 94,640 +0.24(+8.19%)
Jul 26, 2022 3.010 3.020 2.900 2.930 31,095 +0.00(+0.00%)
Jul 25, 2022 3.160 3.160 2.890 2.930 64,342 -0.05(-1.68%)
Jul 22, 2022 3.100 3.150 2.930 2.980 71,266 -0.09(-2.85%)
Jul 21, 2022 2.870 3.089 2.850 3.067 115,087 +0.08(+2.59%)
Jul 20, 2022 3.180 3.250 2.970 2.990 138,237 -0.13(-4.17%)
Jul 19, 2022 3.030 3.180 3.000 3.120 105,735 +0.08(+2.67%)
Jul 18, 2022 3.000 3.100 3.000 3.039 122,017 +0.13(+4.43%)
Jul 15, 2022 2.855 2.921 2.790 2.910 136,995 +0.03(+1.04%)
Jul 14, 2022 3.000 3.000 2.790 2.880 133,132 -0.12(-4.00%)
Jul 13, 2022 2.840 3.080 2.767 3.000 183,184 +0.23(+8.31%)
Jul 12, 2022 2.795 2.820 2.660 2.770 186,473 -0.08(-2.81%)
Jul 11, 2022 3.033 3.100 2.832 2.850 79,727 -0.15(-5.00%)
Jul 08, 2022 3.120 3.120 2.941 3.000 183,166 -0.06(-1.96%)
Jul 07, 2022 2.932 3.120 2.930 3.060 138,267 +0.16(+5.52%)
Jul 06, 2022 2.830 2.990 2.755 2.900 229,371 +0.09(+3.20%)
Jul 05, 2022 2.950 3.000 2.620 2.810 323,206 -0.23(-7.41%)
Jul 01, 2022 3.020 3.050 2.895 3.035 38,422 +0.02(+0.50%)
Jun 30, 2022 3.047 3.120 2.900 3.020 45,143 -0.11(-3.51%)
Jun 29, 2022 3.200 3.200 3.090 3.130 37,097 -0.03(-0.95%)
Jun 28, 2022 3.230 3.300 3.140 3.160 56,415 +0.02(+0.64%)
Jun 27, 2022 3.060 3.200 3.060 3.140 25,964 +0.01(+0.27%)
Jun 24, 2022 2.895 3.160 2.882 3.131 180,954 +0.23(+7.98%)
Jun 23, 2022 3.050 3.050 2.750 2.900 346,178 -0.15(-4.92%)
Jun 22, 2022 3.100 3.170 3.010 3.050 225,196 -0.21(-6.30%)
Jun 21, 2022 3.210 3.280 3.109 3.255 84,233 +0.07(+2.36%)
Jun 17, 2022 3.300 3.470 3.100 3.180 109,632 -0.16(-4.79%)
Jun 16, 2022 3.500 3.500 3.208 3.340 135,067 -0.18(-4.98%)
Jun 15, 2022 3.230 3.610 3.230 3.515 100,949 +0.24(+7.16%)
Jun 14, 2022 3.513 3.513 3.210 3.280 165,218 -0.24(-6.80%)
Jun 13, 2022 3.800 3.970 3.506 3.519 167,730 -0.29(-7.63%)
Jun 10, 2022 3.730 3.880 3.720 3.810 123,937 -0.07(-1.80%)
Jun 09, 2022 4.050 4.080 3.850 3.880 140,636 -0.16(-3.96%)
Jun 08, 2022 4.080 4.150 4.040 4.040 72,280 -0.05(-1.13%)
Jun 07, 2022 4.167 4.170 4.030 4.086 64,624 -0.04(-0.95%)
Jun 06, 2022 4.300 4.300 4.040 4.125 67,429 +0.04(+1.10%)
Jun 03, 2022 4.130 4.190 4.040 4.080 45,028 -0.10(-2.39%)
Jun 02, 2022 4.100 4.261 4.080 4.180 54,807 +0.19(+4.76%)
Jun 01, 2022 4.130 4.200 3.990 3.990 72,638 -0.09(-2.21%)
May 31, 2022 4.205 4.240 3.960 4.080 125,480 -0.08(-1.92%)
May 27, 2022 4.100 4.249 4.100 4.160 85,455 +0.04(+0.97%)
May 26, 2022 4.147 4.147 4.046 4.120 53,961 -0.02(-0.55%)
May 25, 2022 4.190 4.238 4.100 4.143 35,616 -0.04(-0.89%)
May 24, 2022 4.340 4.340 4.130 4.180 53,943 -0.16(-3.69%)
May 23, 2022 4.490 4.490 4.250 4.340 70,271 +0.23(+5.60%)
May 20, 2022 3.990 4.450 3.990 4.110 65,292 -0.06(-1.44%)
May 19, 2022 4.000 4.320 4.000 4.170 86,599 +0.09(+2.29%)
May 18, 2022 4.250 4.300 4.000 4.077 45,121 -0.17(-4.08%)
May 17, 2022 4.270 4.390 4.130 4.250 49,609 +0.03(+0.71%)
May 16, 2022 4.250 4.250 4.092 4.220 39,564 +0.01(+0.24%)
May 13, 2022 3.930 4.430 3.930 4.210 64,580 +0.25(+6.31%)
May 12, 2022 4.050 4.150 3.860 3.960 125,083 -0.07(-1.74%)
May 11, 2022 4.150 4.280 4.030 4.030 260,890 +0.04(+0.95%)
May 10, 2022 4.310 4.310 3.868 3.992 171,304 -0.06(-1.43%)
May 09, 2022 4.380 4.460 4.050 4.050 196,210 -0.41(-9.19%)
May 06, 2022 4.560 4.580 4.402 4.460 55,595 -0.10(-2.19%)
May 05, 2022 4.730 4.730 4.420 4.560 70,493 -0.07(-1.51%)
May 04, 2022 4.581 4.690 4.442 4.630 59,992 +0.13(+2.89%)
May 03, 2022 4.400 4.700 4.340 4.500 85,669 +0.15(+3.45%)
May 02, 2022 4.690 4.750 4.230 4.350 211,965 -0.37(-7.84%)
Apr 29, 2022 4.950 4.978 4.684 4.720 218,632 -0.04(-0.78%)
Apr 28, 2022 4.800 4.825 4.590 4.757 87,397 -0.06(-1.30%)
Apr 27, 2022 5.250 5.250 4.740 4.820 241,294 -0.06(-1.23%)
Apr 26, 2022 4.710 5.100 4.672 4.880 199,123 +0.17(+3.61%)
Apr 25, 2022 4.850 4.900 4.450 4.710 158,732 -0.19(-3.88%)
Apr 22, 2022 5.040 5.040 4.830 4.900 159,441 -0.14(-2.74%)
Apr 21, 2022 5.200 5.246 4.996 5.038 141,259 -0.15(-2.84%)
Apr 20, 2022 5.095 5.300 5.030 5.185 111,415 +0.05(+0.88%)
Apr 19, 2022 5.300 5.350 5.140 5.140 81,554 -0.20(-3.75%)
Apr 18, 2022 5.270 5.360 5.230 5.340 75,367 +0.12(+2.30%)
Apr 14, 2022 5.300 5.300 5.179 5.220 31,416 -0.01(-0.19%)
Apr 13, 2022 5.243 5.350 5.200 5.230 68,901 -0.01(-0.19%)
Apr 12, 2022 5.510 5.510 5.090 5.240 118,350 -0.01(-0.14%)
Apr 11, 2022 5.390 5.410 5.130 5.247 343,504 +0.23(+4.53%)
Apr 08, 2022 4.940 5.020 4.810 5.020 140,798 +0.18(+3.72%)
Apr 07, 2022 4.891 4.940 4.792 4.840 112,487 -0.06(-1.20%)
Apr 06, 2022 5.030 5.030 4.800 4.899 99,929 -0.08(-1.63%)
Apr 05, 2022 5.400 5.400 4.945 4.980 95,976 -0.25(-4.78%)
Apr 04, 2022 5.190 5.450 5.170 5.230 63,801 -0.07(-1.32%)
Apr 01, 2022 5.270 5.300 5.140 5.300 70,283 +0.05(+0.95%)
Mar 31, 2022 5.400 5.400 5.250 5.250 75,740 -0.05(-0.94%)
Mar 30, 2022 5.290 5.316 5.231 5.300 55,583 +0.11(+2.12%)
Mar 29, 2022 5.250 5.295 5.170 5.190 70,711 -0.06(-1.14%)
Mar 28, 2022 5.389 5.421 5.250 5.250 94,019 -0.14(-2.60%)
Mar 25, 2022 5.600 5.600 5.120 5.390 111,207 -0.05(-0.92%)
Mar 24, 2022 5.374 5.560 5.348 5.440 272,204 +0.14(+2.65%)
Mar 23, 2022 5.170 5.420 5.160 5.300 111,565 +0.05(+0.94%)
Mar 22, 2022 5.325 5.393 5.140 5.250 98,693 +0.03(+0.57%)
Mar 21, 2022 5.500 5.520 5.150 5.220 186,080 +0.08(+1.56%)
Mar 18, 2022 5.290 5.370 5.137 5.140 103,379 -0.13(-2.47%)
Mar 17, 2022 5.560 5.560 5.160 5.270 178,408 +0.02(+0.38%)
Mar 16, 2022 4.900 5.280 4.750 5.250 167,325 +0.49(+10.29%)
Mar 15, 2022 4.800 4.870 4.747 4.760 72,643 -0.05(-1.04%)
Mar 14, 2022 5.200 5.200 4.752 4.810 163,151 -0.20(-3.99%)
Mar 11, 2022 5.103 5.103 4.931 5.010 72,874 -0.02(-0.40%)
Mar 10, 2022 4.920 5.210 4.920 5.030 85,288 -0.02(-0.40%)
Mar 09, 2022 5.150 5.200 5.000 5.050 68,414 -0.05(-0.98%)
Mar 08, 2022 5.390 5.530 4.950 5.100 160,932 -0.20(-3.77%)
Mar 07, 2022 5.359 5.405 5.050 5.300 97,661 +0.01(+0.28%)
Mar 04, 2022 5.110 5.470 5.110 5.285 132,405 -0.17(-3.21%)
Mar 03, 2022 5.251 5.460 5.160 5.460 92,921 +0.31(+6.02%)
Mar 02, 2022 5.190 5.250 4.910 5.150 325,727 -0.08(-1.53%)
Mar 01, 2022 5.180 5.360 5.150 5.230 82,407 +0.07(+1.36%)
Feb 28, 2022 5.230 5.260 4.910 5.160 135,340 +0.19(+3.83%)
Feb 25, 2022 4.790 4.970 4.770 4.970 157,653 +0.19(+3.96%)
Feb 24, 2022 5.110 5.380 4.742 4.780 87,479 -0.13(-2.75%)
Feb 23, 2022 4.860 5.006 4.747 4.915 88,686 +0.13(+2.82%)
Feb 22, 2022 4.950 5.110 4.700 4.780 140,551 -0.06(-1.17%)
Feb 18, 2022 4.836 0 +0.05(+0.97%)
Feb 17, 2022 5.170 5.170 4.767 4.790 115,010 -0.07(-1.44%)
Feb 16, 2022 4.890 5.218 4.770 4.860 226,581 +0.04(+0.83%)
Feb 15, 2022 4.560 4.880 4.520 4.820 247,038 +0.21(+4.56%)
Feb 14, 2022 4.495 4.670 4.430 4.610 126,003 +0.16(+3.60%)
Feb 11, 2022 4.400 4.772 4.290 4.450 292,906 +0.10(+2.30%)
Feb 10, 2022 4.430 4.430 4.170 4.350 231,925 +0.15(+3.57%)
Feb 09, 2022 4.250 4.270 4.105 4.200 156,372 +0.01(+0.24%)
Feb 08, 2022 4.390 4.390 4.100 4.190 108,504 -0.01(-0.24%)
Feb 07, 2022 4.350 4.380 4.197 4.200 162,282 +0.06(+1.45%)
Feb 04, 2022 4.030 4.170 3.960 4.140 145,158 +0.03(+0.73%)
Feb 03, 2022 4.300 4.090 4.110 55,390 -0.19(-4.53%)
Feb 02, 2022 4.520 4.520 4.220 4.305 83,618 -0.14(-3.16%)
Feb 01, 2022 4.413 4.490 4.317 4.446 48,782 +0.05(+1.06%)
Jan 31, 2022 4.180 4.400 4.150 4.399 107,025 +0.25(+6.00%)
Jan 28, 2022 4.410 4.410 4.000 4.150 381,358 -0.19(-4.38%)
Jan 27, 2022 4.560 4.850 4.340 4.340 245,901 -0.27(-5.86%)
Jan 26, 2022 4.827 4.950 4.600 4.610 219,612 -0.12(-2.54%)
Jan 25, 2022 4.620 5.110 4.620 4.730 530,054 +0.06(+1.28%)
Jan 24, 2022 4.818 4.870 4.480 4.670 543,639 -0.17(-3.51%)
Jan 21, 2022 4.820 4.980 4.760 4.840 205,429 -0.11(-2.22%)
Jan 20, 2022 4.940 5.000 4.868 4.950 91,353 -0.02(-0.40%)
Jan 19, 2022 4.745 5.090 4.720 4.970 35,503 +0.25(+5.30%)
Jan 18, 2022 4.830 4.884 4.660 4.720 57,249 -0.17(-3.53%)
Jan 14, 2022 4.893 0 -0.05(-0.95%)
Jan 13, 2022 4.900 5.090 4.900 4.940 47,118 -0.07(-1.40%)
Jan 12, 2022 4.900 5.080 4.900 5.010 79,094 +0.18(+3.81%)
Jan 11, 2022 5.057 5.057 4.776 4.826 38,700 -0.05(-1.01%)
Jan 10, 2022 5.130 5.130 4.737 4.875 72,431 +0.08(+1.77%)
Jan 07, 2022 4.844 4.848 4.650 4.790 21,339 +0.03(+0.63%)
Jan 06, 2022 4.600 4.770 4.380 4.760 96,356 +0.07(+1.41%)
Jan 05, 2022 4.787 4.870 4.570 4.694 53,160 -0.07(-1.39%)
Jan 04, 2022 5.220 5.220 4.710 4.760 106,416 -0.15(-3.13%)
Jan 03, 2022 4.990 5.104 4.830 4.914 41,743 +0.09(+1.80%)
Dec 31, 2021 4.665 4.890 4.640 4.827 64,347 +0.22(+4.71%)
Dec 30, 2021 4.790 4.840 4.520 4.610 49,695 +0.03(+0.66%)
Dec 29, 2021 4.390 4.601 4.350 4.580 102,333 +0.18(+4.09%)
Dec 28, 2021 4.418 4.450 4.360 4.400 12,455 -0.02(-0.56%)
Dec 27, 2021 4.480 4.580 4.400 4.425 24,630 +0.06(+1.49%)
Dec 23, 2021 4.399 4.510 4.300 4.360 42,399 +0.10(+2.35%)
Dec 22, 2021 4.570 4.570 4.260 4.260 116,052 +0.00(+0.00%)
Dec 21, 2021 4.052 4.353 4.007 4.260 148,944 +0.30(+7.58%)
Dec 20, 2021 3.630 4.050 3.620 3.960 40,142 +0.14(+3.53%)
Dec 17, 2021 3.810 3.920 3.595 3.825 179,258 +0.02(+0.47%)
Dec 16, 2021 3.975 4.199 3.800 3.807 111,541 -0.12(-3.13%)
Dec 15, 2021 3.940 4.017 3.830 3.930 110,960 -0.04(-1.00%)
Dec 14, 2021 3.960 4.100 3.890 3.970 342,918 -0.08(-1.99%)
Dec 13, 2021 4.185 4.424 4.005 4.050 120,864 +0.07(+1.76%)
Dec 10, 2021 3.955 4.020 3.914 3.980 70,701 +0.02(+0.51%)
Dec 09, 2021 4.150 4.150 3.930 3.960 62,761 -0.12(-3.06%)
Dec 08, 2021 4.080 4.140 4.080 4.085 27,236 +0.00(+0.08%)
Dec 07, 2021 4.150 4.190 4.050 4.082 31,808 -0.02(-0.38%)
Dec 06, 2021 4.130 4.180 4.015 4.097 43,004 -0.00(-0.07%)
Dec 03, 2021 4.201 4.201 4.032 4.100 86,401 -0.04(-0.97%)
Dec 02, 2021 4.060 4.220 4.058 4.140 235,049 +0.06(+1.47%)
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.