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

Evolent Health Inc Cl A Com (NY: EVH )

21.19 -0.34 (-1.58%)
Official Closing Price Updated: 7:00 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 (%)
Dec 31, 2019 9.030 9.220 8.900 9.050 1,468,300 -0.03(-0.33%)
Dec 30, 2019 8.980 9.320 8.820 9.080 1,408,493 +0.23(+2.60%)
Dec 27, 2019 8.840 8.990 8.630 8.850 1,188,000 +0.10(+1.14%)
Dec 26, 2019 8.720 8.930 8.610 8.750 1,310,922 +0.03(+0.34%)
Dec 24, 2019 8.100 8.770 8.100 8.720 1,697,300 +0.66(+8.19%)
Dec 23, 2019 7.590 8.480 7.370 8.060 2,998,694 +0.50(+6.61%)
Dec 20, 2019 7.670 7.730 7.355 7.560 1,239,100 -0.10(-1.31%)
Dec 19, 2019 7.330 7.700 7.230 7.660 1,414,192 +0.35(+4.79%)
Dec 18, 2019 7.190 7.470 7.150 7.310 1,249,146 +0.19(+2.67%)
Dec 17, 2019 7.540 7.590 6.510 7.120 3,970,373 -0.40(-5.32%)
Dec 16, 2019 7.690 7.890 7.500 7.520 2,856,703 -0.20(-2.59%)
Dec 13, 2019 8.390 8.390 7.710 7.720 1,543,300 -0.69(-8.20%)
Dec 12, 2019 8.320 8.590 8.240 8.410 1,022,254 +0.15(+1.82%)
Dec 11, 2019 9.000 9.070 7.690 8.260 5,577,656 -0.73(-8.12%)
Dec 10, 2019 7.810 9.600 7.770 8.990 4,833,762 +1.12(+14.23%)
Dec 09, 2019 7.750 7.915 7.380 7.870 1,797,530 +0.14(+1.81%)
Dec 06, 2019 7.080 7.770 7.000 7.730 3,622,600 +1.05(+15.72%)
Dec 05, 2019 6.750 6.810 6.600 6.680 2,283,868 -0.04(-0.60%)
Dec 04, 2019 6.460 6.790 6.330 6.720 2,710,772 +0.23(+3.54%)
Dec 03, 2019 6.500 6.810 6.450 6.490 1,874,350 -0.12(-1.82%)
Dec 02, 2019 7.160 7.320 6.550 6.610 2,989,330 -0.60(-8.32%)
Nov 29, 2019 7.730 7.780 7.100 7.210 2,941,700 -0.55(-7.09%)
Nov 27, 2019 10.66 10.78 5.670 7.760 15,273,200 -2.92(-27.34%)
Nov 26, 2019 10.72 10.85 10.55 10.68 1,281,570 +0.02(+0.19%)
Nov 25, 2019 10.52 10.91 10.52 10.66 926,719 +0.16(+1.52%)
Nov 22, 2019 10.50 10.60 10.13 10.50 1,149,300 +0.12(+1.16%)
Nov 21, 2019 10.15 10.52 10.04 10.38 1,414,510 +0.22(+2.17%)
Nov 20, 2019 9.590 10.21 9.560 10.16 1,241,662 +0.47(+4.85%)
Nov 19, 2019 9.650 9.700 9.490 9.690 1,139,521 +0.01(+0.10%)
Nov 18, 2019 9.490 9.730 9.370 9.680 1,160,802 +0.18(+1.89%)
Nov 15, 2019 9.160 9.566 9.030 9.500 1,312,200 +0.39(+4.28%)
Nov 14, 2019 9.120 9.230 8.870 9.110 741,766 -0.10(-1.09%)
Nov 13, 2019 9.040 9.270 8.860 9.210 772,883 +0.01(+0.11%)
Nov 12, 2019 9.240 9.460 9.040 9.200 1,145,774 -0.07(-0.76%)
Nov 11, 2019 10.10 10.14 9.080 9.270 1,106,182 -0.85(-8.40%)
Nov 08, 2019 9.320 10.26 9.160 10.12 1,856,700 +0.79(+8.47%)
Nov 07, 2019 9.120 9.575 9.000 9.330 1,538,133 +0.26(+2.87%)
Nov 06, 2019 8.620 9.570 8.500 9.070 4,212,354 +1.07(+13.38%)
Nov 05, 2019 7.780 8.500 7.720 8.000 1,134,097 +0.20(+2.56%)
Nov 04, 2019 7.950 8.000 7.750 7.800 1,383,533 +0.00(+0.00%)
Nov 01, 2019 7.680 7.950 7.670 7.800 842,000 +0.18(+2.36%)
Oct 31, 2019 7.640 7.705 7.450 7.620 739,450 -0.01(-0.13%)
Oct 30, 2019 7.680 7.730 7.530 7.630 769,971 -0.08(-1.04%)
Oct 29, 2019 7.480 7.740 7.330 7.710 848,024 +0.20(+2.66%)
Oct 28, 2019 7.130 7.680 7.020 7.510 1,084,419 +0.40(+5.63%)
Oct 25, 2019 7.130 7.310 6.880 7.110 700,400 -0.03(-0.42%)
Oct 24, 2019 7.790 7.790 7.110 7.140 520,635 -0.65(-8.34%)
Oct 23, 2019 7.640 7.800 7.630 7.790 837,988 +0.17(+2.23%)
Oct 22, 2019 7.550 7.815 7.500 7.620 677,444 +0.08(+1.06%)
Oct 21, 2019 7.500 7.650 7.460 7.540 675,458 +0.08(+1.07%)
Oct 18, 2019 7.500 7.549 7.280 7.460 607,600 -0.08(-1.06%)
Oct 17, 2019 7.330 7.560 7.250 7.540 549,097 +0.27(+3.71%)
Oct 16, 2019 6.990 7.430 6.990 7.270 630,252 +0.30(+4.30%)
Oct 15, 2019 6.600 7.090 6.440 6.970 928,880 +0.35(+5.29%)
Oct 14, 2019 6.810 6.950 6.585 6.620 736,678 -0.25(-3.64%)
Oct 11, 2019 7.460 7.630 6.860 6.870 1,022,900 -0.46(-6.28%)
Oct 10, 2019 7.400 7.565 7.240 7.330 686,119 -0.05(-0.68%)
Oct 09, 2019 7.550 7.620 7.350 7.380 442,722 -0.06(-0.81%)
Oct 08, 2019 7.540 7.890 7.350 7.440 1,008,856 -0.22(-2.87%)
Oct 07, 2019 7.460 7.710 7.442 7.660 873,027 +0.21(+2.82%)
Oct 04, 2019 7.420 7.620 7.260 7.450 799,800 +0.06(+0.81%)
Oct 03, 2019 7.120 7.410 6.930 7.390 861,762 +0.26(+3.65%)
Oct 02, 2019 7.380 7.460 7.090 7.130 1,299,033 -0.33(-4.42%)
Oct 01, 2019 7.220 7.570 7.200 7.460 1,094,734 +0.27(+3.76%)
Sep 30, 2019 7.190 7.530 7.180 7.190 1,153,627 -0.06(-0.83%)
Sep 27, 2019 7.600 7.620 7.140 7.250 1,025,000 -0.33(-4.35%)
Sep 26, 2019 8.140 8.150 7.320 7.580 1,510,564 -0.55(-6.77%)
Sep 25, 2019 8.100 8.290 8.020 8.130 1,331,106 -0.05(-0.61%)
Sep 24, 2019 8.330 8.350 7.980 8.180 1,036,310 -0.13(-1.56%)
Sep 23, 2019 8.240 8.310 8.010 8.310 2,105,616 +0.01(+0.12%)
Sep 20, 2019 7.820 8.410 7.710 8.300 1,787,400 +0.46(+5.87%)
Sep 19, 2019 7.890 8.050 7.780 7.840 1,115,060 -0.04(-0.51%)
Sep 18, 2019 7.750 7.910 7.590 7.880 1,159,204 +0.07(+0.90%)
Sep 17, 2019 7.390 7.875 7.390 7.810 1,095,190 +0.39(+5.26%)
Sep 16, 2019 7.340 7.540 7.330 7.420 774,739 +0.07(+0.95%)
Sep 13, 2019 7.090 7.430 7.030 7.350 1,354,500 +0.33(+4.70%)
Sep 12, 2019 7.830 7.830 6.990 7.020 1,768,836 -0.87(-11.03%)
Sep 11, 2019 7.980 8.280 7.810 7.890 1,427,432 -0.07(-0.88%)
Sep 10, 2019 7.520 8.100 7.460 7.960 2,154,157 +0.43(+5.71%)
Sep 09, 2019 7.160 7.540 6.980 7.530 708,215 +0.39(+5.46%)
Sep 06, 2019 6.970 7.310 6.940 7.140 1,381,100 +0.20(+2.88%)
Sep 05, 2019 6.760 7.030 6.560 6.940 1,394,290 +0.31(+4.68%)
Sep 04, 2019 6.250 6.630 6.200 6.630 987,111 +0.42(+6.76%)
Sep 03, 2019 6.800 6.840 6.095 6.210 1,634,207 -0.66(-9.61%)
Aug 30, 2019 6.850 6.900 6.675 6.870 838,400 +0.06(+0.88%)
Aug 29, 2019 6.600 7.030 6.580 6.810 994,059 +0.25(+3.81%)
Aug 28, 2019 6.290 6.670 6.250 6.560 994,568 +0.25(+3.96%)
Aug 27, 2019 7.050 7.070 6.300 6.310 1,292,234 -0.71(-10.11%)
Aug 26, 2019 7.070 7.070 6.670 7.020 874,835 +0.00(+0.00%)
Aug 23, 2019 7.350 7.435 6.890 7.020 928,200 -0.39(-5.26%)
Aug 22, 2019 7.350 7.560 7.280 7.410 634,705 +0.10(+1.37%)
Aug 21, 2019 7.620 7.780 7.290 7.310 816,436 -0.26(-3.43%)
Aug 20, 2019 7.500 7.740 7.470 7.570 997,385 +0.16(+2.16%)
Aug 19, 2019 7.380 7.700 7.350 7.410 1,077,058 +0.11(+1.51%)
Aug 16, 2019 7.020 7.320 7.010 7.300 1,082,200 +0.32(+4.58%)
Aug 15, 2019 7.070 7.250 6.941 6.980 1,615,509 -0.12(-1.69%)
Aug 14, 2019 7.240 7.280 6.835 7.100 1,586,140 -0.02(-0.28%)
Aug 13, 2019 7.380 7.700 7.060 7.120 1,085,233 -0.30(-4.04%)
Aug 12, 2019 7.150 7.440 6.860 7.420 957,755 +0.25(+3.49%)
Aug 09, 2019 7.090 7.185 6.770 7.170 1,513,100 +0.03(+0.42%)
Aug 08, 2019 6.710 7.200 6.470 7.140 2,738,371 +0.45(+6.73%)
Aug 07, 2019 5.520 8.100 5.500 6.690 6,913,290 +0.87(+14.95%)
Aug 06, 2019 6.170 6.300 5.730 5.820 1,817,615 -0.30(-4.90%)
Aug 05, 2019 6.220 6.280 6.011 6.120 1,050,585 -0.27(-4.23%)
Aug 02, 2019 6.330 6.450 6.168 6.390 1,090,300 +0.01(+0.16%)
Aug 01, 2019 6.840 7.000 6.345 6.380 1,240,978 -0.44(-6.45%)
Jul 31, 2019 6.910 7.090 6.810 6.820 1,441,201 -0.09(-1.30%)
Jul 30, 2019 6.750 6.930 6.600 6.910 603,033 +0.09(+1.32%)
Jul 29, 2019 6.760 6.910 6.585 6.820 1,182,429 +0.08(+1.19%)
Jul 26, 2019 6.510 6.810 6.450 6.740 1,256,400 +0.26(+4.01%)
Jul 25, 2019 6.850 7.000 6.420 6.480 1,184,824 -0.37(-5.40%)
Jul 24, 2019 6.560 6.880 6.560 6.850 1,904,783 +0.26(+3.95%)
Jul 23, 2019 6.460 6.740 6.390 6.590 1,756,467 +0.14(+2.17%)
Jul 22, 2019 6.660 6.740 6.350 6.450 1,573,469 -0.20(-3.01%)
Jul 19, 2019 7.000 7.064 6.650 6.650 976,100 -0.36(-5.14%)
Jul 18, 2019 7.170 7.210 6.710 7.010 1,473,813 -0.18(-2.50%)
Jul 17, 2019 7.460 7.560 7.170 7.190 1,555,729 -0.27(-3.62%)
Jul 16, 2019 7.450 7.760 7.360 7.460 1,388,346 +0.02(+0.27%)
Jul 15, 2019 7.370 7.560 7.120 7.440 1,643,487 +0.08(+1.09%)
Jul 12, 2019 7.280 7.400 7.180 7.360 1,031,100 +0.14(+1.94%)
Jul 11, 2019 7.270 7.360 7.160 7.220 865,517 -0.04(-0.55%)
Jul 10, 2019 7.590 7.690 7.230 7.260 1,109,375 -0.29(-3.84%)
Jul 09, 2019 7.280 7.595 7.210 7.550 734,851 +0.21(+2.86%)
Jul 08, 2019 7.600 7.640 7.180 7.340 1,515,386 -0.29(-3.80%)
Jul 05, 2019 7.570 7.720 7.478 7.630 673,200 -0.01(-0.13%)
Jul 03, 2019 7.590 7.700 7.540 7.640 548,300 +0.08(+1.06%)
Jul 02, 2019 7.820 7.850 7.510 7.560 993,813 -0.27(-3.45%)
Jul 01, 2019 8.080 8.110 7.710 7.830 885,903 -0.12(-1.51%)
Jun 28, 2019 7.940 8.130 7.870 7.950 1,551,300 +0.08(+1.02%)
Jun 27, 2019 7.760 8.040 7.620 7.870 1,622,965 +0.16(+2.08%)
Jun 26, 2019 7.940 8.020 7.630 7.710 1,422,727 -0.03(-0.39%)
Jun 25, 2019 8.270 8.370 7.700 7.740 1,601,611 -0.52(-6.30%)
Jun 24, 2019 8.550 8.830 8.120 8.260 1,894,993 -0.15(-1.78%)
Jun 21, 2019 7.850 8.450 7.780 8.410 5,398,200 +0.51(+6.46%)
Jun 20, 2019 8.020 8.130 7.855 7.900 2,000,724 -0.09(-1.13%)
Jun 19, 2019 7.980 8.100 7.883 7.990 999,498 +0.01(+0.13%)
Jun 18, 2019 8.110 8.150 7.840 7.980 1,103,124 -0.09(-1.12%)
Jun 17, 2019 8.000 8.210 7.910 8.070 1,171,038 +0.09(+1.13%)
Jun 14, 2019 8.410 8.500 7.890 7.980 2,346,300 -0.46(-5.45%)
Jun 13, 2019 7.990 8.465 7.990 8.440 2,405,176 +0.50(+6.30%)
Jun 12, 2019 8.750 8.825 7.930 7.940 5,168,002 -0.89(-10.08%)
Jun 11, 2019 8.900 9.060 8.640 8.830 2,199,998 -0.05(-0.56%)
Jun 10, 2019 9.000 9.033 8.770 8.880 2,599,830 -0.02(-0.22%)
Jun 07, 2019 9.540 9.570 8.880 8.900 2,375,400 -0.51(-5.42%)
Jun 06, 2019 10.17 10.18 9.200 9.410 2,864,812 -0.83(-8.11%)
Jun 05, 2019 10.42 10.42 9.985 10.24 971,121 -0.09(-0.87%)
Jun 04, 2019 10.75 10.83 9.960 10.33 1,728,103 -0.30(-2.82%)
Jun 03, 2019 10.66 10.81 10.31 10.63 1,202,700 -0.01(-0.09%)
May 31, 2019 10.53 10.96 10.34 10.64 1,454,400 -0.05(-0.47%)
May 30, 2019 10.10 10.99 10.09 10.69 2,361,830 +0.68(+6.79%)
May 29, 2019 14.04 14.04 9.850 10.01 8,754,062 -4.14(-29.26%)
May 28, 2019 14.03 14.55 13.77 14.15 670,134 +0.00(+0.00%)
May 24, 2019 13.95 14.15 13.74 14.15 486,400 +0.25(+1.80%)
May 23, 2019 14.30 14.35 13.82 13.90 824,513 -0.60(-4.14%)
May 22, 2019 14.40 14.68 14.25 14.50 624,045 -0.04(-0.28%)
May 21, 2019 14.24 14.79 14.24 14.54 763,248 +0.38(+2.68%)
May 20, 2019 13.96 14.19 13.75 14.16 568,107 -0.04(-0.28%)
May 17, 2019 14.23 14.49 14.09 14.20 473,600 -0.17(-1.18%)
May 16, 2019 14.27 14.58 14.27 14.37 551,982 +0.15(+1.05%)
May 15, 2019 13.95 14.32 13.88 14.22 567,672 +0.10(+0.71%)
May 14, 2019 13.64 14.14 13.60 14.12 612,806 +0.52(+3.82%)
May 13, 2019 14.16 14.22 13.51 13.60 806,655 -0.92(-6.34%)
May 10, 2019 14.21 14.57 14.16 14.52 820,800 +0.16(+1.11%)
May 09, 2019 14.12 14.59 13.91 14.36 1,142,269 +0.16(+1.13%)
May 08, 2019 14.44 14.60 13.50 14.20 1,513,922 +0.50(+3.65%)
May 07, 2019 14.19 14.20 13.50 13.70 968,171 -0.69(-4.79%)
May 06, 2019 13.68 14.48 13.55 14.39 684,567 +0.39(+2.79%)
May 03, 2019 13.96 14.41 13.91 14.00 984,400 +0.17(+1.23%)
May 02, 2019 13.53 13.83 13.41 13.83 919,661 +0.27(+1.99%)
May 01, 2019 13.56 13.74 13.40 13.56 576,605 +0.01(+0.07%)
Apr 30, 2019 14.04 14.13 13.48 13.55 675,967 -0.58(-4.10%)
Apr 29, 2019 13.80 14.14 13.72 14.13 706,115 +0.46(+3.37%)
Apr 26, 2019 13.66 13.76 13.45 13.67 870,700 +0.11(+0.81%)
Apr 25, 2019 13.60 13.64 13.25 13.56 570,107 -0.05(-0.37%)
Apr 24, 2019 13.69 13.82 13.53 13.61 501,960 -0.08(-0.58%)
Apr 23, 2019 13.66 14.14 13.54 13.69 1,145,871 +0.04(+0.29%)
Apr 22, 2019 13.18 13.77 13.07 13.65 1,084,724 +0.42(+3.17%)
Apr 18, 2019 12.65 13.26 12.40 13.23 1,370,500 +0.53(+4.17%)
Apr 17, 2019 13.41 13.45 12.23 12.70 1,816,934 -0.69(-5.15%)
Apr 16, 2019 13.50 13.61 13.30 13.39 1,138,276 -0.08(-0.59%)
Apr 15, 2019 13.00 13.71 12.96 13.47 1,656,506 +0.50(+3.86%)
Apr 12, 2019 13.28 13.30 12.69 12.97 1,589,800 -0.24(-1.82%)
Apr 11, 2019 14.26 14.30 13.15 13.21 4,264,563 +0.52(+4.10%)
Apr 10, 2019 12.68 12.83 12.43 12.69 1,078,061 +0.06(+0.48%)
Apr 09, 2019 12.56 12.78 12.48 12.63 1,320,426 +0.05(+0.40%)
Apr 08, 2019 12.70 12.80 12.26 12.58 879,337 +0.18(+1.45%)
Apr 05, 2019 12.36 12.49 12.23 12.40 910,200 +0.12(+0.98%)
Apr 04, 2019 12.36 12.43 12.09 12.28 656,275 -0.04(-0.32%)
Apr 03, 2019 12.50 12.60 12.21 12.32 603,581 -0.13(-1.04%)
Apr 02, 2019 12.50 12.52 12.11 12.45 730,910 +0.00(+0.00%)
Apr 01, 2019 12.74 12.89 12.26 12.45 571,389 -0.13(-1.03%)
Mar 29, 2019 12.62 12.70 12.37 12.58 1,056,800 +0.07(+0.56%)
Mar 28, 2019 12.67 12.77 12.27 12.51 1,430,319 -0.08(-0.64%)
Mar 27, 2019 13.14 13.25 12.50 12.59 934,659 -0.58(-4.40%)
Mar 26, 2019 13.61 13.72 13.05 13.17 873,432 -0.29(-2.15%)
Mar 25, 2019 13.30 13.52 13.08 13.46 686,203 +0.13(+0.98%)
Mar 22, 2019 14.00 14.26 13.27 13.33 1,491,600 -0.67(-4.79%)
Mar 21, 2019 13.04 14.11 13.04 14.00 2,900,105 +0.90(+6.87%)
Mar 20, 2019 12.90 13.34 12.74 13.10 1,473,345 +0.20(+1.55%)
Mar 19, 2019 12.64 13.13 12.26 12.90 1,109,256 +0.27(+2.14%)
Mar 18, 2019 13.18 13.23 12.52 12.63 1,033,955 -0.48(-3.66%)
Mar 15, 2019 13.07 13.46 12.98 13.11 1,655,100 +0.10(+0.77%)
Mar 14, 2019 13.04 13.22 12.84 13.01 1,411,332 -0.05(-0.38%)
Mar 13, 2019 12.63 13.26 12.57 13.06 1,439,547 +0.57(+4.56%)
Mar 12, 2019 12.58 12.71 12.40 12.49 1,098,782 -0.01(-0.08%)
Mar 11, 2019 12.48 12.77 12.36 12.50 1,024,601 +0.02(+0.16%)
Mar 08, 2019 12.19 12.71 12.09 12.48 1,076,500 +0.31(+2.55%)
Mar 07, 2019 12.53 12.70 12.14 12.17 1,084,856 -0.37(-2.95%)
Mar 06, 2019 13.65 13.74 12.47 12.54 1,712,085 -0.98(-7.25%)
Mar 05, 2019 14.16 14.29 13.49 13.52 1,311,112 -0.63(-4.45%)
Mar 04, 2019 13.26 14.44 13.11 14.15 3,199,196 +0.86(+6.47%)
Mar 01, 2019 13.19 13.38 13.02 13.29 2,395,600 +0.10(+0.76%)
Feb 28, 2019 14.00 14.21 13.16 13.19 2,223,052 -0.88(-6.25%)
Feb 27, 2019 12.94 14.35 12.88 14.07 3,823,543 -0.60(-4.09%)
Feb 26, 2019 14.59 15.12 14.59 14.67 2,286,469 +0.09(+0.62%)
Feb 25, 2019 14.43 14.86 14.32 14.58 1,417,291 +0.28(+1.96%)
Feb 22, 2019 13.98 14.62 13.78 14.30 3,719,600 +0.32(+2.29%)
Feb 21, 2019 14.45 14.99 13.98 13.98 2,214,362 -0.56(-3.85%)
Feb 20, 2019 15.06 15.21 13.79 14.54 5,495,605 -0.45(-3.00%)
Feb 19, 2019 16.73 16.83 14.95 14.99 3,033,948 -1.81(-10.77%)
Feb 15, 2019 16.54 17.03 16.33 16.80 2,142,300 +0.41(+2.50%)
Feb 14, 2019 17.09 17.17 16.24 16.39 1,764,083 -0.81(-4.71%)
Feb 13, 2019 17.34 17.66 16.96 17.20 1,475,979 -0.05(-0.29%)
Feb 12, 2019 17.12 17.27 16.90 17.25 1,258,408 +0.29(+1.71%)
Feb 11, 2019 17.15 17.39 16.95 16.96 639,114 +0.08(+0.47%)
Feb 08, 2019 16.92 17.12 16.78 16.88 614,900 -0.14(-0.82%)
Feb 07, 2019 16.96 17.48 16.90 17.02 852,763 -0.09(-0.53%)
Feb 06, 2019 17.84 18.05 17.07 17.11 769,177 -0.80(-4.47%)
Feb 05, 2019 17.80 18.20 17.66 17.91 604,175 +0.21(+1.19%)
Feb 04, 2019 17.42 17.77 17.33 17.70 579,841 +0.25(+1.43%)
Feb 01, 2019 17.58 17.86 17.24 17.45 1,081,500 -0.23(-1.30%)
Jan 31, 2019 17.19 17.85 17.10 17.68 734,669 +0.49(+2.85%)
Jan 30, 2019 17.10 17.23 16.50 17.19 883,515 +0.26(+1.54%)
Jan 29, 2019 17.00 17.57 16.85 16.93 655,395 -0.27(-1.57%)
Jan 28, 2019 17.31 17.48 16.90 17.20 1,222,257 -0.30(-1.71%)
Jan 25, 2019 17.84 17.97 17.33 17.50 981,600 -0.09(-0.51%)
Jan 24, 2019 17.61 18.48 17.57 17.59 2,644,309 +0.05(+0.29%)
Jan 23, 2019 18.01 18.13 17.34 17.54 1,163,697 -0.38(-2.12%)
Jan 22, 2019 18.35 18.50 17.86 17.92 827,099 -0.74(-3.97%)
Jan 18, 2019 18.94 19.13 18.45 18.66 742,300 -0.12(-0.64%)
Jan 17, 2019 18.18 19.03 18.18 18.78 713,108 +0.41(+2.23%)
Jan 16, 2019 18.16 18.81 18.16 18.37 843,458 +0.25(+1.38%)
Jan 15, 2019 18.08 18.60 18.04 18.12 655,508 +0.00(+0.00%)
Jan 14, 2019 18.08 18.49 17.10 18.12 1,556,413 -0.14(-0.77%)
Jan 11, 2019 19.07 19.47 18.20 18.26 1,662,200 -0.94(-4.90%)
Jan 10, 2019 20.40 20.50 19.11 19.20 1,297,264 -1.28(-6.25%)
Jan 09, 2019 20.95 21.64 20.47 20.48 831,615 -0.27(-1.30%)
Jan 08, 2019 21.26 21.73 20.74 20.75 1,089,458 -0.17(-0.81%)
Jan 07, 2019 20.15 21.00 20.01 20.92 898,864 +0.92(+4.60%)
Jan 04, 2019 19.71 20.06 19.63 20.00 684,900 +0.70(+3.63%)
Jan 03, 2019 19.47 19.66 18.85 19.30 578,007 -0.40(-2.03%)
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.