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

Applovin Corp Cl A (NQ: APP )

81.48 -1.02 (-1.24%)
Official Closing Price Updated: 4:15 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 13.25 14.46 13.18 14.41 8,646,253 +0.97(+7.22%)
Nov 29, 2022 13.61 13.79 13.29 13.44 2,156,583 -0.04(-0.30%)
Nov 28, 2022 13.45 14.08 13.43 13.48 2,572,339 -0.54(-3.85%)
Nov 25, 2022 13.87 14.71 13.79 14.02 884,645 -0.08(-0.57%)
Nov 23, 2022 13.92 14.27 13.82 14.10 2,215,039 +0.14(+1.00%)
Nov 22, 2022 13.17 14.01 13.00 13.96 2,074,357 +0.66(+4.96%)
Nov 21, 2022 13.70 13.79 13.02 13.30 2,902,700 -0.65(-4.66%)
Nov 18, 2022 14.77 14.77 13.67 13.95 2,219,633 -0.41(-2.86%)
Nov 17, 2022 14.01 14.65 13.84 14.36 2,674,135 -0.21(-1.44%)
Nov 16, 2022 15.05 15.05 14.29 14.57 3,972,689 -0.95(-6.12%)
Nov 15, 2022 16.21 16.38 15.14 15.52 5,376,329 +0.16(+1.04%)
Nov 14, 2022 16.61 16.73 15.32 15.36 4,589,346 -1.58(-9.33%)
Nov 11, 2022 15.60 17.39 15.39 16.94 5,328,116 +0.66(+4.05%)
Nov 10, 2022 15.65 16.40 14.90 16.28 10,644,460 +2.54(+18.49%)
Nov 09, 2022 14.83 14.83 13.20 13.74 7,815,690 -1.44(-9.49%)
Nov 08, 2022 14.97 15.80 14.32 15.18 3,509,407 +0.24(+1.61%)
Nov 07, 2022 15.12 15.28 14.33 14.94 2,828,128 +0.10(+0.67%)
Nov 04, 2022 15.68 15.81 14.38 14.84 2,813,276 -0.45(-2.94%)
Nov 03, 2022 15.69 16.03 15.26 15.29 2,596,464 -0.78(-4.85%)
Nov 02, 2022 17.24 15.99 16.07 2,620,081 -1.05(-6.13%)
Nov 01, 2022 17.64 18.56 17.08 17.12 2,333,183 +0.16(+0.94%)
Oct 31, 2022 17.18 17.52 16.74 16.96 1,749,182 -0.43(-2.47%)
Oct 28, 2022 17.37 17.63 16.89 17.39 1,446,504 -0.19(-1.08%)
Oct 27, 2022 18.35 18.84 17.51 17.58 2,431,526 -0.41(-2.28%)
Oct 26, 2022 18.28 18.82 17.82 17.99 1,650,071 -0.81(-4.31%)
Oct 25, 2022 17.82 18.88 17.82 18.80 1,862,284 +1.13(+6.40%)
Oct 24, 2022 17.50 17.98 16.81 17.67 1,941,149 +0.15(+0.86%)
Oct 21, 2022 17.49 17.53 16.47 17.52 2,212,140 -0.28(-1.57%)
Oct 20, 2022 17.43 18.44 17.35 17.80 1,855,073 +0.36(+2.06%)
Oct 19, 2022 18.08 18.26 17.16 17.44 1,973,321 -1.19(-6.39%)
Oct 18, 2022 19.24 19.41 18.06 18.63 2,503,117 +0.19(+1.03%)
Oct 17, 2022 18.56 19.18 18.33 18.44 2,229,351 +0.61(+3.42%)
Oct 14, 2022 19.05 19.14 17.64 17.83 1,911,394 -0.51(-2.78%)
Oct 13, 2022 17.25 18.48 16.79 18.34 2,706,077 +0.24(+1.33%)
Oct 12, 2022 17.69 18.15 17.47 18.10 2,042,734 +0.33(+1.86%)
Oct 11, 2022 18.32 18.39 17.34 17.77 1,892,688 -0.71(-3.84%)
Oct 10, 2022 19.42 19.58 18.44 18.48 1,608,295 -0.74(-3.85%)
Oct 07, 2022 19.84 19.87 18.60 19.22 1,895,867 -1.32(-6.43%)
Oct 06, 2022 20.67 21.17 20.17 20.54 1,235,631 -0.22(-1.06%)
Oct 05, 2022 20.55 21.03 20.23 20.76 1,538,470 -0.48(-2.26%)
Oct 04, 2022 21.04 21.79 20.62 21.24 2,654,189 +0.82(+4.02%)
Oct 03, 2022 19.62 20.52 19.11 20.42 2,135,247 +0.93(+4.77%)
Sep 30, 2022 19.47 20.75 19.35 19.49 2,235,354 -0.19(-0.97%)
Sep 29, 2022 20.61 20.79 19.47 19.68 1,713,689 -1.69(-7.91%)
Sep 28, 2022 20.45 21.55 20.36 21.37 1,653,409 +0.99(+4.86%)
Sep 27, 2022 21.00 21.34 20.22 20.38 1,831,897 +0.06(+0.30%)
Sep 26, 2022 20.12 21.09 19.75 20.32 2,326,205 +0.11(+0.54%)
Sep 23, 2022 19.71 20.48 19.34 20.21 2,533,009 +0.31(+1.56%)
Sep 22, 2022 21.02 21.34 19.89 19.90 2,181,967 -1.24(-5.87%)
Sep 21, 2022 22.01 22.30 21.11 21.14 1,684,763 -0.64(-2.94%)
Sep 20, 2022 22.25 22.71 21.73 21.78 1,695,441 -1.04(-4.56%)
Sep 19, 2022 22.71 22.98 22.22 22.82 1,805,669 -0.33(-1.43%)
Sep 16, 2022 23.61 23.70 22.64 23.15 10,604,622 -1.24(-5.08%)
Sep 15, 2022 24.77 26.15 24.25 24.39 3,806,009 -0.95(-3.75%)
Sep 14, 2022 26.57 26.62 24.46 25.34 3,362,940 -1.34(-5.02%)
Sep 13, 2022 28.02 28.09 26.37 26.68 2,576,697 -1.83(-6.42%)
Sep 12, 2022 28.04 28.66 27.77 28.51 2,345,131 +0.78(+2.81%)
Sep 09, 2022 26.43 27.84 26.09 27.73 1,838,250 +1.79(+6.90%)
Sep 08, 2022 24.95 26.19 24.75 25.94 1,401,875 +0.58(+2.29%)
Sep 07, 2022 24.46 25.52 24.36 25.36 1,812,974 +0.83(+3.38%)
Sep 06, 2022 24.15 24.59 23.50 24.53 2,309,267 +0.44(+1.83%)
Sep 02, 2022 25.48 25.74 23.88 24.09 1,834,699 -0.96(-3.83%)
Sep 01, 2022 24.14 25.13 23.37 25.05 2,313,997 +0.42(+1.71%)
Aug 31, 2022 24.40 25.09 24.40 24.63 1,648,086 +0.14(+0.57%)
Aug 30, 2022 25.36 25.57 24.17 24.49 1,366,840 -0.45(-1.80%)
Aug 29, 2022 25.27 26.12 24.89 24.94 1,443,818 -0.81(-3.15%)
Aug 26, 2022 27.00 27.22 25.64 25.75 1,786,809 -1.32(-4.88%)
Aug 25, 2022 26.65 27.21 25.95 27.07 1,529,356 +0.67(+2.54%)
Aug 24, 2022 26.01 27.11 25.91 26.40 1,796,019 +0.36(+1.38%)
Aug 23, 2022 25.57 26.50 25.51 26.04 2,361,113 +0.49(+1.92%)
Aug 22, 2022 25.92 26.71 25.44 25.55 2,706,039 -1.38(-5.12%)
Aug 19, 2022 28.24 28.37 26.82 26.93 3,871,788 -2.04(-7.04%)
Aug 18, 2022 30.09 30.19 28.64 28.97 3,889,252 -1.21(-4.01%)
Aug 17, 2022 31.95 32.14 30.07 30.18 3,407,407 -2.45(-7.51%)
Aug 16, 2022 33.53 33.53 31.26 32.63 4,883,760 -0.92(-2.74%)
Aug 15, 2022 35.57 36.25 33.01 33.55 4,255,814 -2.77(-7.63%)
Aug 12, 2022 34.88 36.62 34.76 36.32 2,653,835 +1.86(+5.40%)
Aug 11, 2022 38.27 39.78 34.31 34.46 8,433,199 -6.00(-14.83%)
Aug 10, 2022 37.65 40.53 37.31 40.46 5,187,944 +4.45(+12.36%)
Aug 09, 2022 35.08 36.36 33.60 36.01 9,261,724 -4.13(-10.29%)
Aug 08, 2022 36.47 40.55 36.47 40.14 2,688,805 +3.68(+10.09%)
Aug 05, 2022 35.15 37.10 34.74 36.46 2,627,482 +0.46(+1.28%)
Aug 04, 2022 35.93 36.63 35.68 36.00 1,857,652 +0.18(+0.50%)
Aug 03, 2022 34.25 36.18 32.71 35.82 4,754,720 +1.33(+3.86%)
Aug 02, 2022 33.52 34.86 33.47 34.49 1,586,786 +0.32(+0.94%)
Aug 01, 2022 34.98 34.98 33.55 34.17 2,248,636 -1.37(-3.85%)
Jul 29, 2022 35.82 35.82 34.01 35.54 1,656,064 +0.18(+0.51%)
Jul 28, 2022 35.15 36.00 34.22 35.36 1,754,677 +0.03(+0.08%)
Jul 27, 2022 34.51 35.69 34.09 35.33 2,733,894 +1.93(+5.78%)
Jul 26, 2022 34.50 34.71 32.75 33.40 1,073,115 -1.76(-5.01%)
Jul 25, 2022 36.29 36.67 34.71 35.16 1,148,456 -1.00(-2.77%)
Jul 22, 2022 38.00 38.49 35.60 36.16 2,363,110 -1.96(-5.14%)
Jul 21, 2022 37.37 38.33 36.81 38.12 1,581,973 +0.52(+1.38%)
Jul 20, 2022 35.43 38.70 35.32 37.60 2,818,975 +2.40(+6.82%)
Jul 19, 2022 35.42 36.33 34.02 35.20 2,000,165 +0.87(+2.53%)
Jul 18, 2022 33.42 35.35 33.42 34.33 1,994,259 +1.71(+5.24%)
Jul 15, 2022 31.49 32.95 30.69 32.62 1,762,369 +1.81(+5.87%)
Jul 14, 2022 32.86 33.00 30.63 30.81 2,646,401 -2.13(-6.47%)
Jul 13, 2022 32.64 33.60 32.34 32.94 2,479,053 -1.46(-4.24%)
Jul 12, 2022 34.89 36.00 33.93 34.40 1,381,933 -0.53(-1.52%)
Jul 11, 2022 36.85 37.23 34.38 34.93 1,802,262 -2.46(-6.58%)
Jul 08, 2022 36.45 38.26 36.00 37.39 1,547,108 -0.25(-0.66%)
Jul 07, 2022 35.90 37.77 35.88 37.64 1,654,582 +1.76(+4.91%)
Jul 06, 2022 35.45 36.37 34.61 35.88 1,715,405 +0.52(+1.47%)
Jul 05, 2022 34.11 35.49 32.36 35.36 2,995,951 +0.38(+1.09%)
Jul 01, 2022 34.69 36.21 34.12 34.98 2,142,038 +0.54(+1.57%)
Jun 30, 2022 35.52 35.54 33.05 34.44 3,003,734 -1.11(-3.12%)
Jun 29, 2022 36.00 36.79 35.12 35.55 1,745,682 -0.70(-1.93%)
Jun 28, 2022 37.85 38.80 35.62 36.25 1,914,735 -2.09(-5.45%)
Jun 27, 2022 39.37 40.03 37.41 38.34 1,732,178 -1.29(-3.26%)
Jun 24, 2022 38.70 40.47 38.43 39.63 16,578,559 +1.49(+3.91%)
Jun 23, 2022 36.35 38.33 35.97 38.14 2,342,352 +2.18(+6.06%)
Jun 22, 2022 34.35 36.51 34.00 35.96 2,253,203 +0.92(+2.63%)
Jun 21, 2022 34.54 35.87 34.31 35.04 2,813,178 +1.54(+4.60%)
Jun 17, 2022 30.61 33.78 30.61 33.50 4,695,426 +2.87(+9.37%)
Jun 16, 2022 32.33 32.99 30.23 30.63 2,978,978 -3.44(-10.10%)
Jun 15, 2022 32.82 35.02 32.82 34.07 2,998,202 +1.72(+5.32%)
Jun 14, 2022 33.88 34.26 32.13 32.35 2,956,783 -1.48(-4.37%)
Jun 13, 2022 34.18 37.16 32.67 33.83 3,334,091 -2.28(-6.31%)
Jun 10, 2022 39.02 39.50 35.21 36.11 3,995,900 -4.19(-10.40%)
Jun 09, 2022 43.04 43.94 40.20 40.30 2,632,530 -3.45(-7.89%)
Jun 08, 2022 43.21 44.76 43.21 43.75 2,045,611 +0.25(+0.57%)
Jun 07, 2022 42.00 44.34 41.95 43.50 2,465,779 +0.94(+2.21%)
Jun 06, 2022 40.60 44.07 38.66 42.56 4,532,299 +3.13(+7.94%)
Jun 03, 2022 39.92 40.74 39.11 39.43 1,752,158 -1.52(-3.71%)
Jun 02, 2022 38.00 41.70 37.86 40.95 2,685,378 +2.64(+6.89%)
Jun 01, 2022 38.56 40.84 37.91 38.31 2,981,143 +0.20(+0.52%)
May 31, 2022 40.47 41.45 37.26 38.11 8,734,770 -2.18(-5.41%)
May 27, 2022 37.22 40.97 37.22 40.29 3,804,304 +3.86(+10.60%)
May 26, 2022 34.91 38.29 34.87 36.43 4,684,440 +0.74(+2.07%)
May 25, 2022 32.85 36.07 32.40 35.69 3,653,809 +2.57(+7.76%)
May 24, 2022 35.49 35.50 31.40 33.12 6,328,131 -4.86(-12.80%)
May 23, 2022 39.88 40.63 37.63 37.98 2,340,329 -2.05(-5.12%)
May 20, 2022 40.02 42.32 38.25 40.03 3,445,388 +0.62(+1.57%)
May 19, 2022 36.11 40.15 36.06 39.41 3,003,638 +2.91(+7.97%)
May 18, 2022 37.17 38.80 36.34 36.50 2,671,514 -1.60(-4.20%)
May 17, 2022 38.81 39.00 36.51 38.10 2,169,629 +0.73(+1.95%)
May 16, 2022 39.06 39.70 36.78 37.37 3,267,550 -2.09(-5.30%)
May 13, 2022 38.82 43.25 38.59 39.46 5,526,276 +2.72(+7.40%)
May 12, 2022 32.13 39.86 31.61 36.74 15,938,047 +9.46(+34.68%)
May 11, 2022 27.47 29.82 27.15 27.28 7,490,622 -1.71(-5.90%)
May 10, 2022 31.40 32.20 27.04 28.99 4,716,599 -1.21(-4.01%)
May 09, 2022 32.60 33.17 30.02 30.20 2,958,863 -3.30(-9.85%)
May 06, 2022 35.64 35.98 32.99 33.50 2,850,861 -2.98(-8.17%)
May 05, 2022 39.69 39.69 35.88 36.48 1,614,359 -3.83(-9.50%)
May 04, 2022 39.74 40.47 36.81 40.31 1,500,972 +0.54(+1.36%)
May 03, 2022 39.28 41.41 38.89 39.77 1,682,229 +0.17(+0.43%)
May 02, 2022 37.88 39.74 37.73 39.60 1,249,432 +1.45(+3.80%)
Apr 29, 2022 38.90 41.07 38.08 38.15 1,098,788 -1.01(-2.58%)
Apr 28, 2022 38.84 40.59 37.56 39.16 1,873,262 +1.48(+3.93%)
Apr 27, 2022 37.98 39.86 36.60 37.68 1,919,776 -0.92(-2.38%)
Apr 26, 2022 41.07 41.19 37.13 38.60 2,451,672 -2.54(-6.17%)
Apr 25, 2022 40.86 41.66 40.65 41.14 2,070,095 -0.07(-0.17%)
Apr 22, 2022 43.18 43.30 40.78 41.21 2,140,195 -1.91(-4.43%)
Apr 21, 2022 47.00 47.62 43.08 43.12 1,336,088 -3.22(-6.95%)
Apr 20, 2022 50.00 50.47 44.96 46.34 2,309,046 -3.25(-6.55%)
Apr 19, 2022 46.85 49.66 46.52 49.59 1,020,233 +2.85(+6.10%)
Apr 18, 2022 48.90 48.90 45.82 46.74 1,960,847 -2.22(-4.53%)
Apr 14, 2022 51.59 51.61 48.86 48.96 758,839 -3.00(-5.77%)
Apr 13, 2022 49.13 52.09 48.52 51.96 1,025,044 +2.43(+4.91%)
Apr 12, 2022 51.30 52.79 49.15 49.53 1,199,018 -0.37(-0.74%)
Apr 11, 2022 50.03 51.90 49.26 49.90 936,612 -1.37(-2.67%)
Apr 08, 2022 51.48 52.26 50.66 51.27 567,373 -0.61(-1.18%)
Apr 07, 2022 51.55 53.53 50.68 51.88 1,428,520 -0.56(-1.07%)
Apr 06, 2022 53.20 53.48 51.21 52.44 744,932 -2.54(-4.62%)
Apr 05, 2022 57.27 57.62 54.35 54.98 833,828 -2.80(-4.85%)
Apr 04, 2022 54.42 58.27 53.20 57.78 1,199,930 +4.51(+8.47%)
Apr 01, 2022 55.24 56.66 52.65 53.27 1,605,651 -1.80(-3.27%)
Mar 31, 2022 55.47 56.27 54.72 55.07 1,108,518 -0.24(-0.43%)
Mar 30, 2022 55.39 56.64 54.58 55.31 1,001,480 -0.67(-1.20%)
Mar 29, 2022 54.83 56.70 54.40 55.98 1,475,483 +2.55(+4.77%)
Mar 28, 2022 53.33 53.89 51.90 53.43 1,012,945 -0.01(-0.02%)
Mar 25, 2022 55.60 55.76 52.90 53.44 948,618 -1.76(-3.19%)
Mar 24, 2022 55.75 56.41 53.90 55.20 899,390 +0.30(+0.55%)
Mar 23, 2022 54.34 56.80 53.60 54.90 736,203 -0.35(-0.63%)
Mar 22, 2022 53.37 55.85 52.69 55.25 2,559,155 +1.85(+3.46%)
Mar 21, 2022 53.59 54.94 52.52 53.40 2,425,936 -1.05(-1.93%)
Mar 18, 2022 52.75 55.75 52.11 54.45 7,024,259 +1.94(+3.69%)
Mar 17, 2022 49.86 52.88 49.22 52.51 2,882,019 +2.52(+5.04%)
Mar 16, 2022 47.21 50.24 47.13 49.99 2,566,064 +4.03(+8.77%)
Mar 15, 2022 44.58 46.83 43.51 45.96 2,108,573 +1.91(+4.34%)
Mar 14, 2022 45.10 47.20 43.08 44.05 1,611,936 -0.50(-1.12%)
Mar 11, 2022 47.55 48.02 44.49 44.55 1,732,121 -1.88(-4.05%)
Mar 10, 2022 46.42 46.87 43.97 46.43 1,615,508 -2.11(-4.35%)
Mar 09, 2022 47.72 49.19 46.86 48.54 1,498,006 +2.80(+6.12%)
Mar 08, 2022 48.37 48.37 44.37 45.74 3,037,935 -1.59(-3.36%)
Mar 07, 2022 50.27 50.27 44.84 47.33 3,545,137 -2.93(-5.83%)
Mar 04, 2022 54.59 54.97 49.63 50.26 2,603,639 -4.88(-8.85%)
Mar 03, 2022 58.43 58.82 54.67 55.14 1,413,375 -2.71(-4.68%)
Mar 02, 2022 60.48 60.48 57.33 57.85 1,326,034 -2.49(-4.13%)
Mar 01, 2022 59.11 61.03 57.27 60.34 1,813,928 +2.26(+3.89%)
Feb 28, 2022 56.69 58.28 55.46 58.08 1,905,121 +0.88(+1.54%)
Feb 25, 2022 57.50 57.91 55.56 57.20 1,495,049 +0.09(+0.16%)
Feb 24, 2022 53.83 57.20 52.84 57.11 1,673,426 +0.83(+1.47%)
Feb 23, 2022 58.00 58.60 55.54 56.28 1,422,064 -1.05(-1.83%)
Feb 22, 2022 61.80 62.26 56.78 57.33 2,754,548 -6.44(-10.10%)
Feb 18, 2022 63.77 0 -0.36(-0.56%)
Feb 17, 2022 55.79 66.12 54.10 64.13 9,499,479 -4.58(-6.67%)
Feb 16, 2022 73.91 75.97 67.85 68.71 3,740,237 -6.80(-9.01%)
Feb 15, 2022 72.80 76.38 72.53 75.51 2,006,373 +4.55(+6.41%)
Feb 14, 2022 69.73 72.68 68.11 70.96 1,100,071 +0.65(+0.92%)
Feb 11, 2022 72.20 74.32 69.73 70.31 719,448 -1.92(-2.66%)
Feb 10, 2022 72.84 76.12 71.92 72.23 1,478,344 -2.52(-3.37%)
Feb 09, 2022 72.15 75.98 72.15 74.75 1,447,158 +3.94(+5.56%)
Feb 08, 2022 67.83 71.47 66.50 70.81 1,162,477 +2.39(+3.49%)
Feb 07, 2022 68.36 72.23 67.50 68.42 1,406,052 -0.48(-0.70%)
Feb 04, 2022 61.87 69.54 61.67 68.90 2,067,497 +7.59(+12.38%)
Feb 03, 2022 63.03 60.98 61.31 1,594,737 -3.91(-6.00%)
Feb 02, 2022 67.82 69.03 64.85 65.22 1,401,487 -2.47(-3.65%)
Feb 01, 2022 65.00 67.74 63.80 67.69 1,275,716 +3.27(+5.08%)
Jan 31, 2022 61.82 64.42 1,270,977 +3.53(+5.80%)
Jan 28, 2022 59.12 61.23 57.00 60.89 2,239,828 +1.11(+1.86%)
Jan 27, 2022 64.63 64.63 59.60 59.78 1,281,159 -3.25(-5.16%)
Jan 26, 2022 66.74 68.39 62.25 63.03 2,719,238 -1.55(-2.40%)
Jan 25, 2022 67.73 70.92 63.85 64.58 1,835,877 -4.96(-7.13%)
Jan 24, 2022 67.17 69.81 60.50 69.54 2,202,251 +1.05(+1.53%)
Jan 21, 2022 70.06 71.40 68.25 68.49 1,520,664 -2.41(-3.40%)
Jan 20, 2022 71.00 74.99 70.87 70.90 1,311,064 +0.78(+1.11%)
Jan 19, 2022 72.98 73.70 69.84 70.12 2,064,305 -2.32(-3.20%)
Jan 18, 2022 77.25 77.75 72.22 72.44 1,712,876 -6.57(-8.32%)
Jan 14, 2022 79.01 0 -0.54(-0.68%)
Jan 13, 2022 85.12 85.75 79.46 79.55 772,653 -4.78(-5.67%)
Jan 12, 2022 85.25 85.98 82.75 84.33 455,681 +0.33(+0.39%)
Jan 11, 2022 82.36 85.97 81.14 84.00 741,644 +1.06(+1.28%)
Jan 10, 2022 80.37 82.95 75.70 82.94 959,654 +2.49(+3.10%)
Jan 07, 2022 81.80 83.90 80.19 80.45 509,350 -1.70(-2.07%)
Jan 06, 2022 80.75 84.65 79.64 82.15 1,028,780 +0.12(+0.15%)
Jan 05, 2022 86.88 87.30 80.80 82.03 2,234,336 -6.58(-7.43%)
Jan 04, 2022 94.38 95.31 88.27 88.61 1,727,193 -5.77(-6.11%)
Jan 03, 2022 95.00 98.14 92.52 94.38 531,403 +0.12(+0.13%)
Dec 31, 2021 94.49 95.80 93.91 94.26 517,303 +0.27(+0.29%)
Dec 30, 2021 90.67 95.47 90.53 93.99 733,347 +2.71(+2.97%)
Dec 29, 2021 92.73 93.06 88.68 91.28 388,830 -1.91(-2.05%)
Dec 28, 2021 95.28 96.77 92.71 93.19 499,143 -2.62(-2.73%)
Dec 27, 2021 94.24 96.98 93.33 95.81 1,036,402 +2.01(+2.14%)
Dec 23, 2021 94.00 95.00 90.31 93.80 521,359 -0.03(-0.03%)
Dec 22, 2021 91.07 93.98 89.50 93.83 1,047,298 +2.68(+2.94%)
Dec 21, 2021 88.57 91.45 87.47 91.15 928,540 +3.79(+4.34%)
Dec 20, 2021 86.26 89.68 86.01 87.36 953,162 -0.77(-0.87%)
Dec 17, 2021 82.00 88.58 81.05 88.13 2,262,405 +4.38(+5.23%)
Dec 16, 2021 89.92 90.98 82.57 83.75 1,345,768 -4.81(-5.43%)
Dec 15, 2021 86.98 89.12 84.93 88.56 1,066,292 +1.03(+1.18%)
Dec 14, 2021 90.48 90.48 85.91 87.53 1,833,423 -1.32(-1.49%)
Dec 13, 2021 90.70 92.52 88.14 88.85 1,032,346 -1.82(-2.01%)
Dec 10, 2021 92.18 93.70 89.48 90.67 822,885 -0.11(-0.12%)
Dec 09, 2021 96.00 99.29 90.05 90.78 1,436,665 -5.28(-5.50%)
Dec 08, 2021 97.16 98.58 93.47 96.06 1,504,197 -0.41(-0.43%)
Dec 07, 2021 91.14 96.69 89.82 96.47 2,749,207 +6.65(+7.40%)
Dec 06, 2021 93.34 94.31 86.37 89.82 3,513,060 -3.71(-3.97%)
Dec 03, 2021 85.00 96.19 81.45 93.53 29,156,992 +3.21(+3.55%)
Dec 02, 2021 85.37 90.51 85.02 90.32 1,218,130 +2.00(+2.27%)
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.