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

Dunxin Financial Holdings Ltd ADR (NY: DXF )

0.2454 +0.0052 (+2.16%)
Official Closing Price Updated: 8:00 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 (%)
Feb 29, 2024 0.3400 0.3402 0.3148 0.3299 249,803 -0.00(-1.05%)
Feb 28, 2024 0.3570 0.3699 0.3305 0.3334 201,882 -0.02(-4.74%)
Feb 27, 2024 0.3400 0.3700 0.3352 0.3500 309,884 +0.01(+4.20%)
Feb 26, 2024 0.3525 0.3525 0.3229 0.3359 274,800 -0.02(-4.27%)
Feb 23, 2024 0.3600 0.3707 0.3362 0.3509 501,467 -0.02(-4.47%)
Feb 22, 2024 0.3400 0.4110 0.3313 0.3673 1,100,275 +0.03(+7.37%)
Feb 21, 2024 0.3500 0.3646 0.3322 0.3421 358,373 -0.01(-4.04%)
Feb 20, 2024 0.3810 0.4000 0.3516 0.3565 817,417 -0.03(-8.59%)
Feb 16, 2024 0.4500 0.4500 0.3566 0.3900 2,214,962 -0.09(-19.59%)
Feb 15, 2024 1.270 1.550 0.4500 0.4850 51,667,352 +0.12(+32.88%)
Feb 14, 2024 0.3300 0.3700 0.3301 0.3650 1,337,957 +0.02(+4.92%)
Feb 13, 2024 0.3200 0.3589 0.3181 0.3479 493,889 +0.01(+4.29%)
Feb 12, 2024 0.3300 0.3399 0.3168 0.3336 1,584,790 +0.01(+4.25%)
Feb 09, 2024 0.3200 0.3548 0.3137 0.3200 264,093 +0.01(+2.14%)
Feb 08, 2024 0.3300 0.3500 0.3133 0.3133 217,928 +0.01(+4.36%)
Feb 07, 2024 0.3241 0.3285 0.2851 0.3002 159,078 -0.02(-7.37%)
Feb 06, 2024 0.3108 0.3495 0.3100 0.3241 210,493 -0.01(-1.79%)
Feb 05, 2024 0.3500 0.3590 0.3151 0.3300 113,581 -0.02(-5.71%)
Feb 02, 2024 0.3502 0.3780 0.3410 0.3500 174,227 -0.00(-0.03%)
Feb 01, 2024 0.3602 0.3800 0.3420 0.3501 283,086 -0.00(-0.82%)
Jan 31, 2024 0.3730 0.3730 0.3367 0.3530 202,136 -0.00(-0.45%)
Jan 30, 2024 0.3500 0.3563 0.3368 0.3546 26,426 +0.01(+1.52%)
Jan 29, 2024 0.3524 0.3524 0.3366 0.3493 98,189 -0.01(-3.61%)
Jan 26, 2024 0.3489 0.3690 0.3294 0.3624 105,721 +0.01(+2.32%)
Jan 25, 2024 0.3400 0.3689 0.3400 0.3542 166,533 +0.01(+2.97%)
Jan 24, 2024 0.3520 0.3570 0.3332 0.3440 141,780 -0.00(-1.23%)
Jan 23, 2024 0.3285 0.3538 0.3277 0.3483 335,556 +0.02(+6.19%)
Jan 22, 2024 0.3200 0.3349 0.3071 0.3280 78,002 +0.00(+0.92%)
Jan 19, 2024 0.3102 0.3478 0.3057 0.3250 216,011 +0.02(+7.97%)
Jan 18, 2024 0.3166 0.3246 0.3010 0.3010 62,232 -0.01(-2.46%)
Jan 17, 2024 0.3400 0.3450 0.3074 0.3086 234,697 -0.04(-10.63%)
Jan 16, 2024 0.3533 0.3680 0.3420 0.3453 123,102 -0.01(-2.26%)
Jan 12, 2024 0.3501 0.3600 0.3453 0.3533 34,419 -0.02(-4.38%)
Jan 11, 2024 0.3600 0.3700 0.3561 0.3695 89,202 -0.01(-2.40%)
Jan 10, 2024 0.3650 0.3850 0.3644 0.3786 42,697 +0.01(+1.75%)
Jan 09, 2024 0.3899 0.3900 0.3645 0.3721 165,929 -0.01(-2.05%)
Jan 08, 2024 0.3610 0.4111 0.3606 0.3799 93,667 +0.01(+1.85%)
Jan 05, 2024 0.3554 0.3732 0.3554 0.3730 89,151 -0.00(-0.05%)
Jan 04, 2024 0.4000 0.4000 0.3700 0.3732 230,037 -0.00(-0.85%)
Jan 03, 2024 0.3400 0.3799 0.3307 0.3764 601,651 +0.03(+9.61%)
Jan 02, 2024 0.3700 0.3770 0.3400 0.3434 232,989 -0.05(-12.17%)
Dec 29, 2023 0.3533 0.4188 0.3533 0.3910 1,416,948 +0.05(+14.56%)
Dec 28, 2023 0.3300 0.3414 0.3214 0.3413 329,999 -0.00(-0.20%)
Dec 27, 2023 0.3341 0.3558 0.3072 0.3420 642,720 +0.01(+4.43%)
Dec 26, 2023 0.3214 0.3600 0.3171 0.3275 206,879 +0.03(+9.06%)
Dec 22, 2023 0.3000 0.3280 0.2899 0.3003 122,569 -0.00(-1.38%)
Dec 21, 2023 0.2990 0.3102 0.2858 0.3045 177,371 -0.03(-7.89%)
Dec 20, 2023 0.3151 0.4100 0.2962 0.3306 425,485 +0.02(+7.90%)
Dec 19, 2023 0.3146 0.3200 0.2962 0.3064 58,642 -0.01(-2.61%)
Dec 18, 2023 0.3203 0.3370 0.3100 0.3146 37,964 -0.02(-6.37%)
Dec 15, 2023 0.3398 0.3409 0.3237 0.3360 18,091 +0.01(+3.80%)
Dec 14, 2023 0.3500 0.3500 0.3154 0.3237 22,920 -0.01(-1.88%)
Dec 13, 2023 0.3300 0.3391 0.3002 0.3299 29,198 -0.00(-0.84%)
Dec 12, 2023 0.3650 0.3792 0.3168 0.3327 91,291 -0.02(-6.52%)
Dec 11, 2023 0.3607 0.3759 0.3441 0.3559 61,703 -0.02(-6.32%)
Dec 08, 2023 0.3612 0.4020 0.3612 0.3799 70,677 +0.00(+1.12%)
Dec 07, 2023 0.3500 0.3997 0.3521 0.3757 103,937 +0.02(+6.70%)
Dec 06, 2023 0.3692 0.3841 0.3356 0.3521 64,056 -0.03(-8.36%)
Dec 05, 2023 0.3840 0.3993 0.3750 0.3842 78,943 +0.00(+0.05%)
Dec 04, 2023 0.4150 0.4150 0.3760 0.3840 49,568 -0.02(-4.00%)
Dec 01, 2023 0.3660 0.4200 0.3476 0.4000 93,385 +0.03(+9.14%)
Nov 30, 2023 0.3760 0.3879 0.3340 0.3665 84,975 +0.01(+1.47%)
Nov 29, 2023 0.3200 0.3675 0.3250 0.3612 108,338 +0.04(+11.65%)
Nov 28, 2023 0.3200 0.3306 0.3100 0.3235 61,341 -0.02(-4.88%)
Nov 27, 2023 0.3100 0.3490 0.3100 0.3401 200,074 +0.03(+9.01%)
Nov 24, 2023 0.2999 0.3498 0.2800 0.3120 117,990 +0.02(+7.62%)
Nov 22, 2023 0.3105 0.3105 0.2703 0.2899 87,886 -0.02(-4.98%)
Nov 21, 2023 0.2800 0.3096 0.2700 0.3051 116,194 -0.00(-1.58%)
Nov 20, 2023 0.3100 0.3100 0.2408 0.3100 261,499 -0.02(-4.62%)
Nov 17, 2023 0.3803 0.5199 0.3023 0.3250 2,871,461 -0.02(-6.07%)
Nov 16, 2023 0.3000 0.3775 0.2902 0.3460 369,896 +0.06(+19.31%)
Nov 15, 2023 0.2660 0.3600 0.2660 0.2900 258,149 +0.03(+11.07%)
Nov 14, 2023 0.2880 0.3000 0.2577 0.2611 125,106 -0.02(-6.98%)
Nov 13, 2023 0.3001 0.3001 0.2832 0.2807 78,713 -0.02(-7.97%)
Nov 10, 2023 0.3329 0.3478 0.2831 0.3050 193,644 -0.04(-10.50%)
Nov 09, 2023 0.3900 0.3853 0.3309 0.3408 108,348 -0.04(-9.84%)
Nov 08, 2023 0.3674 0.3949 0.3606 0.3780 90,654 -0.01(-1.84%)
Nov 07, 2023 0.3700 0.3975 0.3700 0.3851 48,405 +0.02(+4.96%)
Nov 06, 2023 0.3850 0.3850 0.3611 0.3669 57,248 -0.01(-2.60%)
Nov 03, 2023 0.3700 0.3989 0.3700 0.3767 97,502 +0.00(+1.10%)
Nov 02, 2023 0.3500 0.3745 0.3462 0.3726 21,334 +0.01(+3.79%)
Nov 01, 2023 0.3779 0.3779 0.3520 0.3590 10,447 +0.01(+2.10%)
Oct 31, 2023 0.3600 0.3638 0.3409 0.3516 33,292 -0.00(-1.29%)
Oct 30, 2023 0.3699 0.3699 0.3530 0.3562 25,239 +0.00(+0.31%)
Oct 27, 2023 0.3872 0.4000 0.3528 0.3551 108,054 -0.03(-8.29%)
Oct 26, 2023 0.3999 0.4200 0.3851 0.3872 42,793 -0.01(-2.88%)
Oct 25, 2023 0.3800 0.4000 0.3800 0.3987 17,867 +0.02(+4.62%)
Oct 24, 2023 0.3950 0.4174 0.3770 0.3811 56,386 -0.01(-3.00%)
Oct 23, 2023 0.4100 0.4100 0.3800 0.3929 59,799 -0.00(-1.21%)
Oct 20, 2023 0.4017 0.4078 0.3418 0.3977 610,879 +0.01(+1.71%)
Oct 19, 2023 0.4105 0.4251 0.3900 0.3910 124,633 -0.04(-9.76%)
Oct 18, 2023 0.4200 0.4500 0.4200 0.4333 194,212 -0.01(-1.52%)
Oct 17, 2023 0.4440 0.4850 0.4151 0.4400 550,787 -0.08(-15.40%)
Oct 16, 2023 0.3500 0.5580 0.3500 0.5201 3,772,645 +0.16(+45.28%)
Oct 13, 2023 0.3413 0.3790 0.3320 0.3580 344,430 -0.04(-9.55%)
Oct 12, 2023 0.4332 0.5288 0.3706 0.3958 3,093,085 +0.05(+14.86%)
Oct 11, 2023 0.3558 0.3558 0.3234 0.3446 2,109,185 -0.01(-2.93%)
Oct 10, 2023 0.3500 0.3669 0.3390 0.3550 73,535 +0.00(+1.40%)
Oct 09, 2023 0.3601 0.3670 0.3501 0.3501 17,701 -0.00(-1.38%)
Oct 06, 2023 0.3500 0.3670 0.3456 0.3550 36,634 +0.00(+1.14%)
Oct 05, 2023 0.3675 0.3880 0.3500 0.3510 79,578 -0.02(-6.50%)
Oct 04, 2023 0.3670 0.4100 0.3401 0.3754 381,047 +0.04(+11.73%)
Oct 03, 2023 0.3370 0.4000 0.3279 0.3360 215,098 +0.01(+2.38%)
Oct 02, 2023 0.3412 0.3412 0.3212 0.3282 30,063 -0.01(-3.81%)
Sep 29, 2023 0.3300 0.3412 0.3236 0.3412 27,623 +0.01(+3.39%)
Sep 28, 2023 0.3479 0.3479 0.3252 0.3300 23,781 +0.00(+0.30%)
Sep 27, 2023 0.3211 0.3782 0.3211 0.3290 296,892 -0.00(-0.33%)
Sep 26, 2023 0.3460 0.3603 0.3261 0.3301 287,812 -0.00(-0.57%)
Sep 25, 2023 0.3602 0.3599 0.3311 0.3320 121,327 -0.03(-7.78%)
Sep 22, 2023 0.3734 0.3744 0.3600 0.3600 23,944 -0.02(-4.66%)
Sep 21, 2023 0.3827 0.3933 0.3751 0.3776 44,321 -0.01(-3.40%)
Sep 20, 2023 0.4000 0.4041 0.3824 0.3909 61,441 +0.01(+2.06%)
Sep 19, 2023 0.4010 0.4010 0.3800 0.3830 78,472 -0.01(-2.17%)
Sep 18, 2023 0.3812 0.4154 0.3812 0.3915 55,426 -0.02(-4.81%)
Sep 15, 2023 0.4000 0.4124 0.3707 0.4113 82,416 -0.01(-1.81%)
Sep 14, 2023 0.4100 0.4190 0.3992 0.4189 94,315 -0.01(-2.13%)
Sep 13, 2023 0.4360 0.4360 0.3910 0.4280 98,573 +0.01(+2.59%)
Sep 12, 2023 0.3949 0.4340 0.3900 0.4172 223,163 +0.04(+9.82%)
Sep 11, 2023 0.4100 0.4150 0.3700 0.3799 278,756 -0.03(-7.36%)
Sep 08, 2023 0.4150 0.4389 0.4100 0.4101 52,223 -0.01(-1.47%)
Sep 07, 2023 0.4200 0.4353 0.4000 0.4162 163,606 -0.01(-2.30%)
Sep 06, 2023 0.4511 0.4656 0.4000 0.4260 306,936 -0.04(-8.51%)
Sep 05, 2023 0.5000 0.5005 0.4610 0.4656 171,104 -0.02(-4.98%)
Sep 01, 2023 0.4923 0.5390 0.4502 0.4900 639,769 -0.00(-0.41%)
Aug 31, 2023 0.4410 0.5200 0.4200 0.4920 601,201 +0.05(+11.31%)
Aug 30, 2023 0.4255 0.4657 0.4133 0.4420 230,895 +0.02(+3.88%)
Aug 29, 2023 0.4538 0.4570 0.3932 0.4255 236,031 -0.01(-2.92%)
Aug 28, 2023 0.4369 0.4679 0.4220 0.4383 304,548 +0.01(+1.25%)
Aug 25, 2023 0.4770 0.4770 0.4154 0.4329 179,278 -0.01(-1.64%)
Aug 24, 2023 0.4800 0.4853 0.4289 0.4401 256,340 -0.03(-6.36%)
Aug 23, 2023 0.5300 0.5602 0.4550 0.4700 591,365 -0.06(-11.32%)
Aug 22, 2023 0.6000 0.6179 0.4800 0.5300 577,653 -0.07(-11.74%)
Aug 21, 2023 0.7100 0.7376 0.6000 0.6005 677,009 -0.12(-16.72%)
Aug 18, 2023 0.7450 0.7999 0.7200 0.7211 509,871 -0.11(-12.81%)
Aug 17, 2023 0.7235 0.8500 0.6548 0.8270 1,224,784 +0.13(+18.04%)
Aug 16, 2023 0.7500 0.7564 0.6851 0.7006 844,054 +0.02(+2.92%)
Aug 15, 2023 0.6200 0.6998 0.6005 0.6807 753,392 +0.04(+6.66%)
Aug 14, 2023 0.6800 0.6993 0.6200 0.6382 363,222 -0.05(-7.49%)
Aug 11, 2023 0.6590 0.7340 0.6301 0.6899 761,067 +0.07(+10.99%)
Aug 10, 2023 0.6101 0.6450 0.6100 0.6216 225,158 -0.02(-3.33%)
Aug 09, 2023 0.7240 0.7240 0.5800 0.6430 373,738 -0.03(-4.00%)
Aug 08, 2023 0.6610 0.7088 0.6200 0.6698 364,220 +0.02(+2.73%)
Aug 07, 2023 0.7020 0.7599 0.6504 0.6520 573,662 -0.02(-2.69%)
Aug 04, 2023 0.7100 0.7484 0.6506 0.6700 375,200 -0.04(-5.63%)
Aug 03, 2023 0.8193 0.8193 0.7000 0.7100 894,928 -0.12(-14.41%)
Aug 02, 2023 0.9400 0.9400 0.7723 0.8295 765,553 -0.09(-9.84%)
Aug 01, 2023 0.9800 1.020 0.9099 0.9200 544,734 -0.12(-11.54%)
Jul 31, 2023 0.9700 1.080 0.9700 1.040 790,193 +0.08(+8.33%)
Jul 28, 2023 0.8847 1.040 0.8847 0.9600 1,047,622 +0.05(+5.49%)
Jul 27, 2023 0.9800 1.005 0.8600 0.9100 681,169 -0.09(-9.00%)
Jul 26, 2023 1.060 1.200 0.9599 1.000 1,976,177 -0.85(-45.95%)
Jul 25, 2023 1.850 1.900 1.420 1.850 2,551,414 +0.37(+25.00%)
Jul 24, 2023 1.300 1.529 1.286 1.480 577,934 +0.15(+11.53%)
Jul 21, 2023 1.260 1.331 1.206 1.327 122,668 +0.12(+10.12%)
Jul 20, 2023 1.210 1.248 1.200 1.205 59,877 -0.03(-2.43%)
Jul 19, 2023 1.251 1.323 1.189 1.235 103,811 +0.01(+1.06%)
Jul 18, 2023 1.240 1.319 1.217 1.222 88,603 -0.09(-6.57%)
Jul 17, 2023 1.420 1.420 1.204 1.308 395,574 -0.00(-0.15%)
Jul 14, 2023 1.360 1.387 1.309 1.310 47,447 -0.08(-5.55%)
Jul 13, 2023 1.400 1.431 1.361 1.387 70,429 -0.02(-1.63%)
Jul 12, 2023 1.430 1.430 1.363 1.410 29,459 +0.04(+2.92%)
Jul 11, 2023 1.386 1.393 1.352 1.370 28,057 +0.02(+1.26%)
Jul 10, 2023 1.356 1.440 1.305 1.353 76,431 -0.04(-3.22%)
Jul 07, 2023 1.440 1.449 1.311 1.398 101,537 -0.00(-0.14%)
Jul 06, 2023 1.495 1.495 1.390 1.400 40,207 -0.04(-3.05%)
Jul 05, 2023 1.438 1.497 1.388 1.444 87,432 -0.04(-2.56%)
Jul 03, 2023 1.421 1.498 1.407 1.482 93,338 +0.06(+4.22%)
Jun 30, 2023 1.535 1.551 1.350 1.422 211,960 -0.11(-7.36%)
Jun 29, 2023 1.340 1.685 1.340 1.535 663,794 +0.16(+11.64%)
Jun 28, 2023 1.350 1.398 1.310 1.375 45,674 -0.01(-0.87%)
Jun 27, 2023 1.450 1.450 1.304 1.387 52,812 -0.07(-4.74%)
Jun 26, 2023 1.440 1.468 1.372 1.456 61,800 +0.02(+1.11%)
Jun 23, 2023 1.498 1.500 1.378 1.440 124,650 -0.15(-9.15%)
Jun 22, 2023 1.650 1.650 1.402 1.585 284,637 -0.06(-3.94%)
Jun 21, 2023 1.800 1.800 1.642 1.650 365,084 +0.04(+2.36%)
Jun 20, 2023 1.694 1.749 1.601 1.612 97,162 -0.09(-5.18%)
Jun 16, 2023 1.800 1.850 1.650 1.700 237,862 +0.00(+0.00%)
Jun 15, 2023 1.700 1.706 1.628 1.700 170,446 +0.04(+2.29%)
Jun 14, 2023 1.668 1.745 1.632 1.662 48,006 -0.06(-3.37%)
Jun 13, 2023 1.640 1.723 1.605 1.720 59,997 +0.04(+2.44%)
Jun 12, 2023 1.800 1.822 1.530 1.679 151,908 -0.04(-2.50%)
Jun 09, 2023 1.780 1.810 1.650 1.722 47,839 -0.04(-2.16%)
Jun 08, 2023 1.809 1.839 1.745 1.760 59,907 -0.10(-5.63%)
Jun 07, 2023 1.910 1.910 1.600 1.865 230,898 -0.06(-3.12%)
Jun 06, 2023 1.910 2.075 1.903 1.925 157,829 -0.13(-6.37%)
Jun 05, 2023 2.790 2.900 2.000 2.056 1,358,411 -0.00(-0.05%)
Jun 02, 2023 1.776 2.272 1.776 2.057 475,863 +0.28(+15.82%)
Jun 01, 2023 1.700 2.270 1.700 1.776 437,001 +0.06(+3.50%)
May 31, 2023 1.752 1.800 1.650 1.716 49,711 -0.03(-1.89%)
May 30, 2023 1.927 1.927 1.631 1.749 57,886 -0.05(-2.78%)
May 26, 2023 1.738 1.929 1.738 1.799 40,574 +0.05(+2.68%)
May 25, 2023 1.895 1.989 1.724 1.752 48,267 -0.17(-8.99%)
May 24, 2023 2.050 2.120 1.868 1.925 119,837 -0.12(-6.10%)
May 23, 2023 1.988 2.391 1.983 2.050 208,080 +0.04(+2.14%)
May 22, 2023 1.941 2.030 1.941 2.007 36,833 +0.01(+0.30%)
May 19, 2023 1.953 2.064 1.953 2.001 29,259 -0.01(-0.60%)
May 18, 2023 2.100 2.136 1.910 2.013 100,698 +0.06(+3.23%)
May 17, 2023 2.000 2.038 1.911 1.950 86,390 -0.12(-5.71%)
May 16, 2023 2.278 2.395 1.950 2.068 584,147 +0.15(+7.71%)
May 15, 2023 2.000 2.047 1.870 1.920 82,858 -0.06(-2.98%)
May 12, 2023 2.200 2.251 1.897 1.979 119,254 -0.19(-8.55%)
May 11, 2023 2.359 2.550 2.020 2.164 211,134 -0.29(-11.67%)
May 10, 2023 2.100 3.023 2.067 2.450 641,726 +0.29(+13.27%)
May 09, 2023 2.249 2.300 2.098 2.163 102,970 -0.19(-7.92%)
May 08, 2023 2.500 2.500 2.207 2.349 164,870 -0.27(-10.34%)
May 05, 2023 2.500 2.929 2.337 2.620 291,996 +0.10(+3.80%)
May 04, 2023 3.050 3.450 2.427 2.524 519,700 -0.68(-21.13%)
May 03, 2023 2.439 4.800 2.151 3.200 4,988,389 +1.15(+56.10%)
May 02, 2023 2.000 2.278 1.770 2.050 438,903 -0.23(-9.89%)
May 01, 2023 2.900 3.100 2.110 2.275 843,287 -1.42(-38.50%)
Apr 28, 2023 2.100 9.000 1.500 3.699 9,227,896 +2.41(+186.52%)
Apr 27, 2023 1.300 1.599 1.220 1.291 192,859 -0.09(-6.31%)
Apr 26, 2023 1.200 1.780 1.200 1.378 332,918 +0.13(+10.15%)
Apr 25, 2023 1.263 1.455 1.133 1.251 71,080 -0.01(-1.03%)
Apr 24, 2023 1.312 1.321 1.190 1.264 42,101 -0.06(-4.46%)
Apr 21, 2023 1.400 1.412 1.200 1.323 49,595 -0.08(-5.43%)
Apr 20, 2023 1.001 1.776 1.001 1.399 541,968 +0.30(+27.07%)
Apr 19, 2023 1.186 1.186 1.062 1.101 27,313 -0.17(-13.31%)
Apr 18, 2023 1.102 1.628 1.061 1.270 296,474 +0.14(+12.09%)
Apr 17, 2023 1.161 1.162 1.058 1.133 20,763 +0.00(+0.09%)
Apr 14, 2023 1.104 1.150 1.011 1.132 23,949 +0.07(+7.10%)
Apr 13, 2023 1.000 1.150 1.021 1.057 60,851 +0.04(+3.53%)
Apr 12, 2023 1.148 1.148 0.3000 1.021 111,023 -0.12(-10.36%)
Apr 11, 2023 1.192 1.192 0.9500 1.139 54,037 +0.04(+3.55%)
Apr 10, 2023 1.295 1.337 1.070 1.100 75,861 -0.15(-12.28%)
Apr 06, 2023 1.440 1.440 1.241 1.254 91,072 -0.27(-17.77%)
Apr 05, 2023 1.420 2.490 1.277 1.525 1,542,486 +0.17(+12.88%)
Apr 04, 2023 1.429 1.464 1.306 1.351 3,864 -0.02(-1.17%)
Apr 03, 2023 1.451 1.451 1.366 1.367 1,234 -0.06(-4.41%)
Mar 31, 2023 1.499 1.545 1.392 1.430 2,127 -0.05(-3.38%)
Mar 30, 2023 1.330 1.501 1.330 1.480 10,198 -0.07(-4.52%)
Mar 29, 2023 1.342 1.651 1.342 1.550 29,759 +0.15(+10.32%)
Mar 28, 2023 1.300 1.467 1.300 1.405 4,996 -0.01(-0.57%)
Mar 27, 2023 1.417 1.434 1.304 1.413 2,661 +0.02(+1.36%)
Mar 24, 2023 1.349 1.400 1.250 1.394 11,047 +0.03(+1.98%)
Mar 23, 2023 1.275 1.380 1.275 1.367 7,554 +0.06(+4.75%)
Mar 22, 2023 1.314 1.394 1.270 1.305 8,009 -0.01(-0.53%)
Mar 21, 2023 1.298 1.424 1.213 1.312 15,593 +0.04(+3.39%)
Mar 20, 2023 1.390 1.400 1.260 1.269 16,381 -0.04(-3.06%)
Mar 17, 2023 1.361 1.396 1.305 1.309 3,198 -0.02(-1.58%)
Mar 16, 2023 1.449 1.449 1.306 1.330 2,669 -0.01(-0.82%)
Mar 15, 2023 1.437 1.437 1.306 1.341 10,423 -0.06(-4.21%)
Mar 14, 2023 1.480 1.498 1.400 1.400 11,371 -0.01(-0.71%)
Mar 13, 2023 1.580 1.580 1.410 1.410 3,792 +0.00(+0.36%)
Mar 10, 2023 1.508 1.532 1.404 1.405 12,110 -0.25(-15.36%)
Mar 09, 2023 1.510 1.687 1.500 1.660 22,614 +0.03(+1.90%)
Mar 08, 2023 1.605 1.649 1.560 1.629 9,382 -0.02(-1.15%)
Mar 07, 2023 1.625 1.649 1.614 1.648 5,556 -0.04(-2.43%)
Mar 06, 2023 1.722 1.778 1.622 1.689 10,071 -0.09(-4.85%)
Mar 03, 2023 1.642 1.829 1.600 1.775 54,941 +0.17(+10.94%)
Mar 02, 2023 1.562 1.648 1.520 1.600 5,561 +0.00(+0.00%)
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.