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

Enovix Corp (NQ: ENVX )

10.62 -0.56 (-5.01%)
Streaming Delayed Price Updated: 4:00 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 12.21 13.05 12.16 13.05 2,432,263 +0.80(+6.53%)
Nov 29, 2022 11.90 12.68 11.87 12.25 2,495,086 +0.45(+3.81%)
Nov 28, 2022 12.54 12.60 11.71 11.80 2,163,214 -0.84(-6.65%)
Nov 25, 2022 12.30 12.73 12.27 12.64 731,922 +0.19(+1.53%)
Nov 23, 2022 11.90 12.49 11.76 12.45 2,119,171 +0.55(+4.62%)
Nov 22, 2022 12.17 12.20 11.55 11.90 4,079,896 -0.35(-2.86%)
Nov 21, 2022 12.66 12.66 11.95 12.25 2,446,317 -0.65(-5.04%)
Nov 18, 2022 13.64 13.65 12.80 12.90 3,005,727 -0.30(-2.27%)
Nov 17, 2022 13.19 13.51 12.86 13.20 2,998,850 -0.48(-3.51%)
Nov 16, 2022 14.55 14.64 13.62 13.68 2,933,021 -1.16(-7.82%)
Nov 15, 2022 14.53 15.19 14.25 14.84 3,988,443 +0.88(+6.30%)
Nov 14, 2022 13.67 14.41 12.92 13.96 3,140,909 +0.35(+2.57%)
Nov 11, 2022 13.09 13.85 12.95 13.61 3,304,637 +0.67(+5.18%)
Nov 10, 2022 12.54 13.13 12.19 12.94 3,424,903 +1.06(+8.92%)
Nov 09, 2022 12.13 12.56 11.79 11.88 2,478,957 -0.42(-3.41%)
Nov 08, 2022 11.89 12.68 11.60 12.30 3,862,526 +0.45(+3.80%)
Nov 07, 2022 11.47 12.14 10.80 11.85 7,839,988 +1.11(+10.34%)
Nov 04, 2022 10.98 11.41 10.15 10.74 5,421,301 +0.00(+0.00%)
Nov 03, 2022 10.50 11.19 9.540 10.74 7,049,563 +0.21(+1.99%)
Nov 02, 2022 13.41 10.53 28,083,940 -7.46(-41.47%)
Nov 01, 2022 19.14 19.35 17.77 17.99 4,216,608 -0.88(-4.66%)
Oct 31, 2022 18.56 19.39 18.31 18.87 5,996,587 +0.37(+2.00%)
Oct 28, 2022 18.34 18.83 17.60 18.50 2,817,574 +0.40(+2.21%)
Oct 27, 2022 18.04 18.34 17.44 18.10 2,810,149 +0.22(+1.23%)
Oct 26, 2022 17.58 18.85 17.35 17.88 3,817,989 +0.36(+2.05%)
Oct 25, 2022 15.82 17.69 15.82 17.52 2,695,632 +1.70(+10.75%)
Oct 24, 2022 16.38 16.42 15.32 15.82 2,019,042 -0.66(-4.00%)
Oct 21, 2022 15.76 16.72 15.34 16.48 2,055,171 +0.57(+3.58%)
Oct 20, 2022 16.21 16.78 15.73 15.91 2,582,727 -0.42(-2.57%)
Oct 19, 2022 16.52 16.69 16.01 16.33 2,794,069 -0.64(-3.77%)
Oct 18, 2022 18.11 18.35 16.76 16.97 2,654,615 -0.38(-2.19%)
Oct 17, 2022 17.05 17.64 16.95 17.35 1,830,017 +0.91(+5.54%)
Oct 14, 2022 17.65 18.23 16.38 16.44 2,462,268 -1.12(-6.38%)
Oct 13, 2022 16.70 17.74 16.31 17.56 3,862,142 +0.23(+1.33%)
Oct 12, 2022 18.32 18.33 17.08 17.33 3,166,159 -0.90(-4.94%)
Oct 11, 2022 18.31 18.73 17.29 18.23 3,017,954 -0.17(-0.92%)
Oct 10, 2022 18.89 19.33 17.78 18.40 2,276,134 -0.53(-2.80%)
Oct 07, 2022 19.30 19.59 18.47 18.93 2,359,277 -0.75(-3.81%)
Oct 06, 2022 19.88 21.10 19.64 19.68 3,042,739 -0.18(-0.91%)
Oct 05, 2022 19.87 20.07 19.02 19.86 2,755,774 -0.56(-2.74%)
Oct 04, 2022 19.81 20.82 19.63 20.42 3,539,708 +1.44(+7.59%)
Oct 03, 2022 18.46 19.53 17.44 18.98 3,545,087 +0.64(+3.52%)
Sep 30, 2022 17.27 18.79 17.11 18.34 3,501,022 +0.85(+4.83%)
Sep 29, 2022 18.51 18.64 16.87 17.49 4,466,401 -1.46(-7.70%)
Sep 28, 2022 18.40 19.12 18.24 18.95 3,629,056 +0.78(+4.29%)
Sep 27, 2022 18.19 18.89 17.80 18.17 3,520,308 +0.48(+2.71%)
Sep 26, 2022 18.25 19.32 17.62 17.69 4,103,922 -0.83(-4.48%)
Sep 23, 2022 18.83 19.23 17.89 18.52 5,172,475 -1.27(-6.42%)
Sep 22, 2022 21.74 21.79 18.84 19.79 6,685,811 -2.09(-9.55%)
Sep 21, 2022 22.25 23.21 21.20 21.88 3,952,060 -0.34(-1.53%)
Sep 20, 2022 22.93 23.75 21.76 22.22 4,934,092 -0.57(-2.50%)
Sep 19, 2022 21.15 22.99 20.95 22.79 3,613,323 +1.05(+4.83%)
Sep 16, 2022 23.67 23.78 21.39 21.74 6,793,813 -2.74(-11.19%)
Sep 15, 2022 23.56 26.30 23.19 24.48 9,290,037 +0.68(+2.86%)
Sep 14, 2022 21.49 24.34 20.87 23.80 6,932,877 +2.08(+9.58%)
Sep 13, 2022 20.46 21.97 20.09 21.72 4,472,226 -0.54(-2.43%)
Sep 12, 2022 21.15 22.30 20.42 22.26 3,658,290 +1.20(+5.70%)
Sep 09, 2022 19.49 21.39 19.40 21.06 3,938,183 +1.64(+8.44%)
Sep 08, 2022 21.07 21.28 18.81 19.42 4,212,942 -0.66(-3.29%)
Sep 07, 2022 18.96 20.29 18.80 20.08 4,780,490 +1.12(+5.91%)
Sep 06, 2022 19.65 19.70 18.33 18.96 4,434,239 -0.47(-2.42%)
Sep 02, 2022 20.15 20.34 19.02 19.43 3,709,825 -0.49(-2.46%)
Sep 01, 2022 21.55 21.60 18.75 19.92 7,052,362 -2.20(-9.95%)
Aug 31, 2022 23.21 23.43 21.67 22.12 4,675,029 -1.17(-5.02%)
Aug 30, 2022 22.80 23.30 21.45 23.29 4,865,575 +0.86(+3.83%)
Aug 29, 2022 22.00 23.66 21.33 22.43 4,612,709 -0.08(-0.36%)
Aug 26, 2022 24.62 24.84 21.91 22.51 6,904,835 -1.68(-6.95%)
Aug 25, 2022 25.25 26.17 23.55 24.19 12,124,302 -0.42(-1.71%)
Aug 24, 2022 22.25 24.87 21.67 24.61 11,673,392 +3.28(+15.38%)
Aug 23, 2022 21.56 21.70 20.20 21.33 5,974,361 +0.60(+2.89%)
Aug 22, 2022 19.41 21.77 18.70 20.73 9,367,730 +1.67(+8.76%)
Aug 19, 2022 19.23 19.55 18.00 19.06 4,099,869 -0.95(-4.75%)
Aug 18, 2022 21.40 21.73 19.25 20.01 5,702,590 -1.40(-6.54%)
Aug 17, 2022 24.33 25.00 20.51 21.41 7,864,428 -3.55(-14.22%)
Aug 16, 2022 24.83 26.09 24.14 24.96 5,248,972 +0.13(+0.52%)
Aug 15, 2022 22.98 25.08 22.27 24.83 6,910,631 +2.08(+9.14%)
Aug 12, 2022 21.28 23.12 19.97 22.75 7,186,938 +1.62(+7.67%)
Aug 11, 2022 20.04 21.89 18.42 21.13 15,464,937 +4.98(+30.84%)
Aug 10, 2022 15.08 16.33 14.40 16.15 5,226,936 +1.74(+12.07%)
Aug 09, 2022 14.60 15.10 14.22 14.41 4,299,084 +0.71(+5.18%)
Aug 08, 2022 14.68 14.99 13.35 13.70 2,581,600 -0.71(-4.93%)
Aug 05, 2022 13.97 14.65 13.80 14.41 3,202,740 +0.53(+3.82%)
Aug 04, 2022 13.60 13.93 13.48 13.88 1,270,980 +0.37(+2.74%)
Aug 03, 2022 13.41 13.82 13.21 13.51 1,897,990 +0.18(+1.35%)
Aug 02, 2022 13.26 13.86 13.23 13.33 1,899,571 -0.17(-1.26%)
Aug 01, 2022 13.30 13.60 12.85 13.50 2,367,769 +0.18(+1.35%)
Jul 29, 2022 12.08 13.45 11.74 13.32 3,677,683 +1.46(+12.31%)
Jul 28, 2022 11.35 11.88 11.13 11.86 1,664,401 +0.88(+8.01%)
Jul 27, 2022 10.42 11.09 10.28 10.98 1,608,024 +0.80(+7.86%)
Jul 26, 2022 10.55 10.60 10.09 10.18 1,063,239 -0.49(-4.59%)
Jul 25, 2022 10.76 10.86 10.47 10.67 688,391 -0.11(-1.02%)
Jul 22, 2022 11.42 11.53 10.67 10.78 1,082,590 -0.56(-4.94%)
Jul 21, 2022 11.47 11.57 10.94 11.34 1,111,675 -0.17(-1.48%)
Jul 20, 2022 11.25 11.64 9.960 11.51 3,600,227 +0.34(+3.04%)
Jul 19, 2022 10.51 11.23 10.50 11.17 1,617,742 +0.76(+7.30%)
Jul 18, 2022 10.34 10.85 10.06 10.41 1,916,252 +0.48(+4.83%)
Jul 15, 2022 9.700 9.990 9.190 9.930 1,880,123 +0.32(+3.33%)
Jul 14, 2022 9.080 9.630 8.957 9.610 1,631,313 +0.35(+3.78%)
Jul 13, 2022 8.560 9.510 8.455 9.260 2,933,334 +0.46(+5.23%)
Jul 12, 2022 8.570 8.810 8.170 8.800 2,166,673 +0.22(+2.56%)
Jul 11, 2022 9.120 9.240 8.530 8.580 1,754,631 -0.72(-7.74%)
Jul 08, 2022 9.130 9.550 8.990 9.300 1,531,574 +0.01(+0.11%)
Jul 07, 2022 8.750 9.375 8.710 9.290 2,343,993 +0.61(+7.03%)
Jul 06, 2022 8.670 8.950 8.371 8.680 1,561,390 +0.00(+0.00%)
Jul 05, 2022 8.510 8.710 8.165 8.680 2,541,134 -0.04(-0.46%)
Jul 01, 2022 8.980 9.250 8.660 8.720 1,863,309 -0.19(-2.13%)
Jun 30, 2022 8.780 9.125 8.680 8.910 2,414,644 +0.02(+0.22%)
Jun 29, 2022 9.610 9.610 8.760 8.890 2,072,010 -0.82(-8.44%)
Jun 28, 2022 10.29 10.51 9.670 9.710 1,753,188 -0.57(-5.54%)
Jun 27, 2022 10.49 10.66 10.05 10.28 1,682,947 -0.12(-1.15%)
Jun 24, 2022 11.07 11.13 10.28 10.40 17,146,784 -0.50(-4.59%)
Jun 23, 2022 11.07 11.34 10.80 10.90 3,161,352 -0.17(-1.54%)
Jun 22, 2022 10.92 11.35 10.78 11.07 3,516,336 -0.08(-0.72%)
Jun 21, 2022 11.42 11.98 11.03 11.15 3,655,236 +0.03(+0.27%)
Jun 17, 2022 10.77 11.39 10.77 11.12 5,320,075 +0.34(+3.15%)
Jun 16, 2022 10.68 11.02 10.40 10.78 3,224,388 -0.26(-2.36%)
Jun 15, 2022 10.87 11.46 10.84 11.04 4,366,974 +0.33(+3.08%)
Jun 14, 2022 11.48 11.62 10.52 10.71 2,442,400 -0.60(-5.31%)
Jun 13, 2022 11.09 11.43 10.78 11.31 2,310,782 -0.34(-2.92%)
Jun 10, 2022 12.14 12.42 11.52 11.65 1,324,664 -0.87(-6.95%)
Jun 09, 2022 13.32 13.58 12.43 12.52 1,583,764 -0.97(-7.19%)
Jun 08, 2022 13.22 14.02 13.12 13.49 1,421,002 +0.12(+0.90%)
Jun 07, 2022 13.10 13.67 12.67 13.37 2,090,676 -0.04(-0.30%)
Jun 06, 2022 13.26 14.21 13.20 13.41 3,591,779 +0.66(+5.18%)
Jun 03, 2022 12.62 12.90 12.39 12.75 1,257,001 -0.14(-1.09%)
Jun 02, 2022 12.03 13.12 12.00 12.89 1,941,786 +0.79(+6.53%)
Jun 01, 2022 12.11 12.47 11.62 12.10 2,300,055 +0.07(+0.58%)
May 31, 2022 12.17 12.58 11.50 12.03 2,944,417 -0.25(-2.04%)
May 27, 2022 10.97 12.29 10.96 12.28 2,224,061 +1.43(+13.18%)
May 26, 2022 10.00 11.05 9.830 10.85 2,065,333 +0.93(+9.37%)
May 25, 2022 9.320 10.02 9.300 9.920 1,562,001 +0.46(+4.86%)
May 24, 2022 9.230 9.540 8.960 9.460 1,617,372 +0.23(+2.49%)
May 23, 2022 9.440 9.440 8.940 9.230 1,339,442 -0.08(-0.86%)
May 20, 2022 9.850 10.03 8.880 9.310 2,025,907 -0.43(-4.41%)
May 19, 2022 9.120 9.880 9.070 9.740 3,278,236 +0.56(+6.10%)
May 18, 2022 9.100 10.25 8.980 9.180 4,649,910 +0.13(+1.44%)
May 17, 2022 8.740 9.170 8.520 9.050 1,991,340 +0.83(+10.10%)
May 16, 2022 8.730 8.740 8.100 8.220 2,650,875 -0.56(-6.38%)
May 13, 2022 8.570 9.188 8.497 8.780 1,923,587 +0.55(+6.68%)
May 12, 2022 8.270 9.290 7.260 8.230 3,135,671 +0.72(+9.59%)
May 11, 2022 7.890 8.270 7.490 7.510 1,774,552 -0.46(-5.77%)
May 10, 2022 9.250 9.450 7.900 7.970 2,536,157 -1.05(-11.64%)
May 09, 2022 10.00 10.08 8.825 9.020 2,209,642 -1.32(-12.77%)
May 06, 2022 10.13 10.55 9.820 10.34 1,916,052 -0.05(-0.48%)
May 05, 2022 10.94 11.04 10.36 10.39 2,176,539 -0.63(-5.72%)
May 04, 2022 10.68 11.14 9.950 11.02 2,641,547 +0.34(+3.18%)
May 03, 2022 9.190 12.19 9.190 10.68 17,668,304 +1.75(+19.60%)
May 02, 2022 9.010 9.145 8.760 8.930 2,011,863 -0.11(-1.22%)
Apr 29, 2022 9.320 9.590 8.990 9.040 642,696 -0.42(-4.44%)
Apr 28, 2022 9.300 9.610 8.820 9.460 843,445 +0.24(+2.60%)
Apr 27, 2022 9.100 9.540 9.060 9.220 638,219 +0.07(+0.77%)
Apr 26, 2022 9.750 9.860 9.130 9.150 887,851 -0.77(-7.76%)
Apr 25, 2022 9.630 10.08 9.600 9.920 1,029,679 +0.10(+1.02%)
Apr 22, 2022 9.900 10.15 9.520 9.820 942,968 -0.14(-1.41%)
Apr 21, 2022 10.99 11.16 9.910 9.960 1,443,637 -0.82(-7.61%)
Apr 20, 2022 11.27 11.29 10.71 10.78 714,179 -0.38(-3.41%)
Apr 19, 2022 10.89 11.46 10.85 11.16 796,844 +0.25(+2.29%)
Apr 18, 2022 11.15 11.28 10.70 10.91 871,369 -0.27(-2.42%)
Apr 14, 2022 11.79 11.79 11.14 11.18 695,039 -0.53(-4.53%)
Apr 13, 2022 11.26 11.87 11.22 11.71 786,796 +0.32(+2.81%)
Apr 12, 2022 11.83 12.08 11.29 11.39 1,150,148 -0.21(-1.81%)
Apr 11, 2022 12.20 12.20 11.52 11.60 858,064 -0.40(-3.33%)
Apr 08, 2022 12.33 12.43 11.81 12.00 1,306,796 -0.42(-3.38%)
Apr 07, 2022 12.88 13.08 12.12 12.42 1,020,222 -0.52(-4.02%)
Apr 06, 2022 13.55 13.65 12.72 12.94 1,122,749 -0.81(-5.89%)
Apr 05, 2022 14.78 14.94 13.53 13.75 1,205,087 -0.95(-6.46%)
Apr 04, 2022 14.90 14.92 14.20 14.70 3,252,911 -0.04(-0.27%)
Apr 01, 2022 14.70 15.07 14.25 14.74 1,170,850 +0.47(+3.29%)
Mar 31, 2022 14.63 14.91 14.24 14.27 627,124 -0.44(-2.99%)
Mar 30, 2022 14.52 15.58 14.47 14.71 1,487,934 +0.06(+0.41%)
Mar 29, 2022 14.13 14.85 13.96 14.65 1,730,293 +0.88(+6.39%)
Mar 28, 2022 14.15 14.48 13.36 13.77 800,584 -0.38(-2.69%)
Mar 25, 2022 14.42 14.54 13.92 14.15 727,762 -0.33(-2.28%)
Mar 24, 2022 14.59 15.16 13.88 14.48 1,086,100 +0.23(+1.61%)
Mar 23, 2022 15.02 15.02 13.98 14.25 1,067,920 -0.91(-6.00%)
Mar 22, 2022 15.27 15.59 15.00 15.16 914,800 -0.12(-0.79%)
Mar 21, 2022 15.47 15.80 14.75 15.28 1,603,658 -0.19(-1.23%)
Mar 18, 2022 14.48 15.55 14.43 15.47 1,264,599 +0.95(+6.54%)
Mar 17, 2022 13.90 14.63 13.64 14.52 925,655 +0.59(+4.24%)
Mar 16, 2022 13.23 14.18 13.17 13.93 872,828 +1.01(+7.82%)
Mar 15, 2022 12.73 12.94 12.28 12.92 619,781 +0.25(+1.97%)
Mar 14, 2022 14.16 14.16 12.56 12.67 1,304,112 -1.25(-8.98%)
Mar 11, 2022 14.96 14.98 13.87 13.92 742,191 -0.34(-2.38%)
Mar 10, 2022 14.27 14.61 13.89 14.26 623,111 -0.48(-3.26%)
Mar 09, 2022 14.95 15.26 14.38 14.74 640,318 +0.18(+1.24%)
Mar 08, 2022 13.32 15.06 13.32 14.56 2,092,895 +1.36(+10.30%)
Mar 07, 2022 13.64 13.84 12.51 13.20 1,581,391 -0.16(-1.20%)
Mar 04, 2022 15.45 15.88 12.50 13.36 4,033,180 -2.66(-16.60%)
Mar 03, 2022 16.56 16.70 15.74 16.02 911,033 -0.42(-2.55%)
Mar 02, 2022 16.31 16.76 16.03 16.44 734,720 +0.15(+0.92%)
Mar 01, 2022 16.55 16.81 16.18 16.29 938,415 -0.37(-2.22%)
Feb 28, 2022 15.61 17.00 15.61 16.66 1,283,453 +0.81(+5.11%)
Feb 25, 2022 15.30 15.91 14.95 15.85 1,233,305 +0.50(+3.26%)
Feb 24, 2022 12.98 15.42 12.85 15.35 1,598,904 +1.66(+12.13%)
Feb 23, 2022 13.96 14.37 13.56 13.69 916,775 -0.07(-0.51%)
Feb 22, 2022 14.23 14.65 13.67 13.76 721,415 -0.72(-4.97%)
Feb 18, 2022 14.48 0 -0.13(-0.89%)
Feb 17, 2022 15.56 15.89 14.43 14.61 715,874 -1.20(-7.59%)
Feb 16, 2022 15.56 16.21 15.24 15.81 662,337 -0.05(-0.32%)
Feb 15, 2022 15.30 16.02 15.30 15.86 821,048 +0.92(+6.16%)
Feb 14, 2022 15.00 15.65 14.85 14.94 611,152 -0.07(-0.47%)
Feb 11, 2022 15.97 16.29 14.70 15.01 917,555 -0.95(-5.95%)
Feb 10, 2022 16.29 17.00 15.77 15.96 1,004,324 -0.67(-4.03%)
Feb 09, 2022 16.35 16.99 16.32 16.63 1,276,973 +0.66(+4.13%)
Feb 08, 2022 15.37 16.18 15.27 15.97 779,667 +0.58(+3.77%)
Feb 07, 2022 15.62 15.97 15.13 15.39 602,695 +0.00(+0.00%)
Feb 04, 2022 14.66 15.59 14.56 15.39 880,275 +0.52(+3.50%)
Feb 03, 2022 15.15 14.69 14.87 456,440 -0.82(-5.23%)
Feb 02, 2022 16.84 16.84 15.60 15.69 939,398 -0.98(-5.88%)
Feb 01, 2022 16.30 16.78 15.60 16.67 906,526 +0.56(+3.48%)
Jan 31, 2022 14.90 16.11 1,326,727 +1.28(+8.63%)
Jan 28, 2022 13.72 14.90 13.23 14.83 1,797,795 +1.15(+8.41%)
Jan 27, 2022 14.95 14.96 13.50 13.68 1,511,547 -0.98(-6.68%)
Jan 26, 2022 15.30 15.79 14.52 14.66 1,281,862 -0.03(-0.20%)
Jan 25, 2022 15.43 16.15 14.42 14.69 1,449,004 -1.30(-8.13%)
Jan 24, 2022 15.50 16.14 14.38 15.99 2,558,259 -0.16(-0.99%)
Jan 21, 2022 16.49 16.91 15.73 16.15 1,329,516 -0.56(-3.35%)
Jan 20, 2022 17.53 18.23 16.69 16.71 952,795 -0.40(-2.34%)
Jan 19, 2022 17.41 17.86 17.00 17.11 984,176 -0.27(-1.55%)
Jan 18, 2022 18.45 18.56 17.31 17.38 1,255,516 -1.70(-8.91%)
Jan 14, 2022 19.08 0 +0.38(+2.03%)
Jan 13, 2022 20.00 20.16 18.59 18.70 786,131 -1.28(-6.41%)
Jan 12, 2022 20.40 21.64 19.96 19.98 1,253,474 -0.25(-1.24%)
Jan 11, 2022 18.58 20.45 18.32 20.23 1,892,907 +0.90(+4.66%)
Jan 10, 2022 19.50 19.54 18.46 19.33 1,435,152 -0.45(-2.28%)
Jan 07, 2022 21.00 21.55 19.50 19.78 2,037,396 -1.28(-6.08%)
Jan 06, 2022 21.40 22.00 20.24 21.06 1,672,257 -0.28(-1.31%)
Jan 05, 2022 24.50 24.77 21.21 21.34 1,861,548 -2.93(-12.07%)
Jan 04, 2022 27.84 27.84 24.20 24.27 1,689,728 -2.89(-10.64%)
Jan 03, 2022 28.14 28.17 25.63 27.16 1,296,967 -0.12(-0.44%)
Dec 31, 2021 26.07 28.13 25.84 27.28 936,431 +1.00(+3.81%)
Dec 30, 2021 24.06 26.49 23.65 26.28 1,752,144 +2.20(+9.14%)
Dec 29, 2021 26.22 26.47 23.54 24.08 1,630,963 -2.54(-9.54%)
Dec 28, 2021 25.70 26.81 25.55 26.62 719,117 +0.63(+2.42%)
Dec 27, 2021 27.00 27.00 24.75 25.99 972,683 -0.69(-2.59%)
Dec 23, 2021 25.36 26.80 24.20 26.68 1,137,378 +1.25(+4.92%)
Dec 22, 2021 24.89 26.03 24.48 25.43 880,282 +0.58(+2.33%)
Dec 21, 2021 25.29 25.68 23.85 24.85 1,250,934 -0.06(-0.24%)
Dec 20, 2021 25.10 25.68 24.24 24.91 1,003,956 -1.00(-3.86%)
Dec 17, 2021 24.51 26.60 24.02 25.91 1,234,016 +0.86(+3.43%)
Dec 16, 2021 26.60 27.16 24.66 25.05 1,232,815 -1.46(-5.51%)
Dec 15, 2021 26.74 27.36 25.08 26.51 1,707,388 -0.45(-1.67%)
Dec 14, 2021 26.00 27.29 25.43 26.96 1,339,773 +0.48(+1.81%)
Dec 13, 2021 28.22 28.71 25.31 26.48 2,242,404 -2.03(-7.12%)
Dec 10, 2021 31.20 31.61 28.02 28.51 1,090,626 -2.59(-8.33%)
Dec 09, 2021 32.98 33.48 30.81 31.10 579,956 -2.10(-6.33%)
Dec 08, 2021 32.58 34.28 32.40 33.20 694,811 +0.03(+0.09%)
Dec 07, 2021 32.84 34.41 32.50 33.17 1,045,673 +1.64(+5.20%)
Dec 06, 2021 30.82 31.94 27.37 31.53 1,475,737 +1.88(+6.34%)
Dec 03, 2021 34.00 34.44 29.00 29.65 1,601,307 -4.06(-12.04%)
Dec 02, 2021 33.90 35.09 32.40 33.71 993,164 +0.66(+2.00%)
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.