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

Fisker Inc (NY: FSR )

0.0897 UNCHANGED
Last Price Updated: 7:00 PM EDT, Mar 25, 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 (%)
Mar 31, 2023 5.990 6.210 5.920 6.140 7,227,238 +0.16(+2.68%)
Mar 30, 2023 6.240 6.310 5.960 5.980 5,513,145 -0.19(-3.08%)
Mar 29, 2023 6.170 6.230 6.070 6.170 6,124,976 +0.14(+2.32%)
Mar 28, 2023 6.030 6.130 5.900 6.030 7,831,889 +0.10(+1.69%)
Mar 27, 2023 5.910 6.100 5.720 5.930 8,238,951 +0.20(+3.49%)
Mar 24, 2023 5.700 5.760 5.540 5.730 4,756,549 +0.00(+0.00%)
Mar 23, 2023 5.810 6.075 5.700 5.730 4,441,086 -0.02(-0.35%)
Mar 22, 2023 5.910 6.040 5.740 5.750 8,653,091 -0.05(-0.86%)
Mar 21, 2023 5.800 5.940 5.760 5.800 6,001,317 +0.08(+1.40%)
Mar 20, 2023 5.970 6.115 5.720 5.720 7,082,621 -0.26(-4.35%)
Mar 17, 2023 6.020 6.080 5.780 5.980 6,328,294 -0.04(-0.66%)
Mar 16, 2023 6.060 6.200 6.000 6.020 4,529,923 -0.10(-1.63%)
Mar 15, 2023 5.990 6.160 5.885 6.120 6,446,233 +0.00(+0.00%)
Mar 14, 2023 6.460 6.465 6.040 6.120 7,799,043 -0.17(-2.70%)
Mar 13, 2023 6.050 6.360 5.870 6.290 4,314,647 +0.12(+1.94%)
Mar 10, 2023 6.580 6.620 6.010 6.170 8,227,924 -0.39(-5.95%)
Mar 09, 2023 6.940 7.030 6.560 6.560 7,442,727 -0.47(-6.69%)
Mar 08, 2023 7.010 7.155 6.950 7.030 3,601,096 -0.08(-1.13%)
Mar 07, 2023 7.350 7.370 7.000 7.110 4,478,891 -0.29(-3.92%)
Mar 06, 2023 7.640 7.700 7.350 7.400 4,559,099 -0.24(-3.14%)
Mar 03, 2023 7.500 7.765 7.320 7.640 6,373,424 +0.23(+3.10%)
Mar 02, 2023 6.980 7.480 6.840 7.410 6,183,391 +0.28(+3.93%)
Mar 01, 2023 7.390 7.465 7.060 7.130 7,175,786 -0.30(-4.04%)
Feb 28, 2023 7.360 7.859 7.211 7.430 17,712,220 +0.03(+0.41%)
Feb 27, 2023 6.570 7.750 6.460 7.400 50,907,828 +1.72(+30.28%)
Feb 24, 2023 6.050 6.080 5.585 5.680 10,986,584 -0.52(-8.39%)
Feb 23, 2023 6.560 6.560 6.070 6.200 6,145,567 -0.31(-4.76%)
Feb 22, 2023 6.520 6.667 6.215 6.510 7,022,753 +0.05(+0.77%)
Feb 21, 2023 6.910 7.170 6.455 6.460 6,200,966 -0.52(-7.45%)
Feb 17, 2023 6.910 7.105 6.755 6.980 3,422,466 +0.01(+0.14%)
Feb 16, 2023 6.900 7.260 6.810 6.970 7,329,550 -0.08(-1.13%)
Feb 15, 2023 6.700 7.105 6.690 7.050 4,805,804 +0.19(+2.77%)
Feb 14, 2023 6.500 6.910 6.466 6.860 4,671,296 +0.23(+3.47%)
Feb 13, 2023 6.780 6.780 6.400 6.630 9,375,232 -0.09(-1.34%)
Feb 10, 2023 7.320 7.380 6.710 6.720 10,070,105 -0.65(-8.82%)
Feb 09, 2023 8.020 8.110 7.350 7.370 5,576,932 -0.53(-6.71%)
Feb 08, 2023 8.050 8.250 7.850 7.900 3,665,623 -0.25(-3.07%)
Feb 07, 2023 7.920 8.170 7.564 8.150 4,022,425 +0.15(+1.88%)
Feb 06, 2023 7.800 8.140 7.780 8.000 3,816,525 +0.17(+2.17%)
Feb 03, 2023 8.080 8.590 7.770 7.830 5,897,111 -0.56(-6.67%)
Feb 02, 2023 7.950 8.420 7.910 8.390 10,598,829 +0.62(+7.98%)
Feb 01, 2023 7.450 7.850 7.280 7.770 6,346,511 +0.32(+4.30%)
Jan 31, 2023 7.120 7.480 7.115 7.450 5,291,000 +0.37(+5.23%)
Jan 30, 2023 7.740 7.800 7.030 7.080 8,603,017 -0.76(-9.69%)
Jan 27, 2023 6.740 8.665 6.640 7.840 28,091,060 +1.02(+14.96%)
Jan 26, 2023 7.180 7.210 6.620 6.820 6,664,039 -0.10(-1.45%)
Jan 25, 2023 6.730 7.010 6.542 6.920 6,724,863 -0.38(-5.21%)
Jan 24, 2023 7.210 7.440 7.140 7.300 3,603,349 -0.02(-0.27%)
Jan 23, 2023 6.890 7.385 6.770 7.320 5,076,639 +0.53(+7.81%)
Jan 20, 2023 6.700 6.850 6.580 6.790 4,536,251 +0.16(+2.41%)
Jan 19, 2023 6.980 7.020 6.510 6.630 9,973,142 -0.47(-6.62%)
Jan 18, 2023 7.480 7.650 7.100 7.100 4,485,734 -0.25(-3.40%)
Jan 17, 2023 7.250 7.440 7.187 7.350 3,005,256 +0.08(+1.10%)
Jan 13, 2023 7.700 7.790 7.250 7.270 8,022,514 -0.78(-9.69%)
Jan 12, 2023 8.090 8.200 7.850 8.050 4,099,116 +0.03(+0.37%)
Jan 11, 2023 7.500 8.050 7.420 8.020 5,754,339 +0.54(+7.22%)
Jan 10, 2023 7.340 7.570 7.220 7.480 3,775,996 +0.13(+1.77%)
Jan 09, 2023 7.200 7.537 7.165 7.350 3,869,210 +0.27(+3.81%)
Jan 06, 2023 6.990 7.130 6.730 7.080 3,710,058 +0.09(+1.29%)
Jan 05, 2023 7.130 7.200 6.970 6.990 2,579,554 -0.26(-3.59%)
Jan 04, 2023 6.990 7.350 6.885 7.250 5,329,078 +0.37(+5.38%)
Jan 03, 2023 7.370 7.430 6.850 6.880 6,451,491 -0.39(-5.36%)
Dec 30, 2022 6.820 7.270 6.760 7.270 4,526,005 +0.27(+3.86%)
Dec 29, 2022 6.790 7.150 6.690 7.000 5,220,996 +0.28(+4.17%)
Dec 28, 2022 6.710 6.862 6.600 6.720 4,299,483 -0.04(-0.59%)
Dec 27, 2022 7.080 7.110 6.720 6.760 5,158,311 -0.43(-5.98%)
Dec 23, 2022 7.220 7.280 7.050 7.190 3,473,458 -0.03(-0.42%)
Dec 22, 2022 7.430 7.435 6.900 7.220 5,341,084 -0.34(-4.50%)
Dec 21, 2022 7.220 7.620 7.159 7.560 5,110,718 +0.38(+5.29%)
Dec 20, 2022 6.930 7.200 6.820 7.180 5,980,279 +0.23(+3.31%)
Dec 19, 2022 6.850 7.150 6.650 6.950 5,661,185 +0.07(+1.02%)
Dec 16, 2022 7.030 7.220 6.840 6.880 7,470,885 -0.18(-2.55%)
Dec 15, 2022 7.120 7.260 6.970 7.060 5,788,505 -0.14(-1.94%)
Dec 14, 2022 7.200 7.440 7.110 7.200 4,695,704 -0.02(-0.28%)
Dec 13, 2022 7.490 7.980 7.200 7.220 5,957,018 -0.02(-0.28%)
Dec 12, 2022 7.210 7.440 7.130 7.240 3,550,914 -0.02(-0.28%)
Dec 09, 2022 7.260 7.415 7.180 7.260 3,060,918 -0.05(-0.68%)
Dec 08, 2022 7.280 7.500 7.190 7.310 2,948,882 +0.06(+0.83%)
Dec 07, 2022 7.200 7.399 7.170 7.250 3,402,047 +0.10(+1.40%)
Dec 06, 2022 7.450 7.470 7.120 7.150 4,076,170 -0.23(-3.12%)
Dec 05, 2022 7.510 7.630 7.130 7.380 4,759,934 -0.25(-3.28%)
Dec 02, 2022 7.210 7.690 7.160 7.630 5,339,886 +0.31(+4.23%)
Dec 01, 2022 7.570 7.930 6.960 7.320 9,622,293 -0.42(-5.43%)
Nov 30, 2022 7.420 7.750 7.285 7.740 8,172,524 +0.49(+6.76%)
Nov 29, 2022 7.300 7.395 7.180 7.250 2,850,754 +0.02(+0.28%)
Nov 28, 2022 7.400 7.460 7.160 7.230 3,296,654 -0.25(-3.34%)
Nov 25, 2022 7.510 7.550 7.274 7.480 2,619,146 +0.02(+0.27%)
Nov 23, 2022 7.560 7.790 7.390 7.460 5,228,324 -0.05(-0.67%)
Nov 22, 2022 7.850 7.885 7.500 7.510 3,840,534 -0.34(-4.33%)
Nov 21, 2022 7.840 7.930 7.550 7.850 3,860,744 -0.14(-1.75%)
Nov 18, 2022 8.410 8.450 7.730 7.990 6,348,219 -0.25(-3.03%)
Nov 17, 2022 8.050 8.690 7.935 8.240 5,756,356 +0.08(+0.98%)
Nov 16, 2022 8.500 8.510 8.020 8.160 4,384,871 -0.43(-5.01%)
Nov 15, 2022 8.720 8.850 8.500 8.590 4,059,014 +0.08(+0.94%)
Nov 14, 2022 8.450 8.730 8.130 8.510 4,784,284 +0.03(+0.35%)
Nov 11, 2022 7.970 8.510 7.771 8.480 6,032,280 +0.48(+6.00%)
Nov 10, 2022 7.150 8.040 6.950 8.000 10,566,210 +1.49(+22.89%)
Nov 09, 2022 7.100 7.140 6.480 6.510 5,761,184 -0.71(-9.83%)
Nov 08, 2022 7.180 7.460 6.910 7.220 5,973,376 +0.02(+0.28%)
Nov 07, 2022 7.610 7.720 7.180 7.200 3,906,107 -0.30(-4.00%)
Nov 04, 2022 7.940 8.135 7.460 7.500 4,429,011 -0.32(-4.09%)
Nov 03, 2022 7.330 8.240 7.300 7.820 5,408,885 -0.24(-2.98%)
Nov 02, 2022 8.300 8.060 8.060 4,746,462 -0.23(-2.77%)
Nov 01, 2022 8.370 8.490 8.080 8.290 3,432,703 +0.14(+1.72%)
Oct 31, 2022 7.770 8.330 7.750 8.150 3,771,753 +0.37(+4.76%)
Oct 28, 2022 7.660 7.930 7.640 7.780 3,192,253 +0.08(+1.04%)
Oct 27, 2022 7.750 7.865 7.470 7.700 3,298,691 -0.01(-0.13%)
Oct 26, 2022 7.750 8.088 7.600 7.710 3,832,628 -0.14(-1.78%)
Oct 25, 2022 7.570 8.460 7.560 7.850 7,496,938 +0.34(+4.53%)
Oct 24, 2022 7.630 7.640 7.290 7.510 3,680,493 -0.01(-0.13%)
Oct 21, 2022 7.270 7.735 7.160 7.520 4,819,612 +0.28(+3.87%)
Oct 20, 2022 7.040 7.350 7.000 7.240 5,409,371 +0.16(+2.26%)
Oct 19, 2022 7.050 7.090 6.860 7.080 3,603,881 +0.04(+0.57%)
Oct 18, 2022 6.950 7.170 6.910 7.040 4,429,221 +0.28(+4.14%)
Oct 17, 2022 6.630 6.840 6.590 6.760 3,372,752 +0.32(+4.97%)
Oct 14, 2022 7.010 7.059 6.410 6.440 4,836,374 -0.44(-6.40%)
Oct 13, 2022 6.610 6.900 6.490 6.880 4,460,939 +0.07(+1.03%)
Oct 12, 2022 6.760 6.870 6.450 6.810 5,091,330 +0.06(+0.89%)
Oct 11, 2022 6.870 7.069 6.660 6.750 6,389,700 -0.21(-3.02%)
Oct 10, 2022 7.380 7.380 6.770 6.960 6,308,650 -0.41(-5.56%)
Oct 07, 2022 7.490 7.570 7.090 7.370 5,836,323 -0.15(-1.99%)
Oct 06, 2022 8.070 8.170 7.500 7.520 6,865,724 -0.40(-5.05%)
Oct 05, 2022 8.100 8.150 7.830 7.920 3,593,921 -0.33(-4.00%)
Oct 04, 2022 8.030 8.320 7.970 8.250 5,064,110 +0.45(+5.77%)
Oct 03, 2022 7.530 7.855 7.220 7.800 5,985,522 +0.25(+3.31%)
Sep 30, 2022 7.630 7.820 7.550 7.550 3,883,141 -0.09(-1.18%)
Sep 29, 2022 8.020 8.120 7.540 7.640 7,733,678 -0.46(-5.68%)
Sep 28, 2022 7.910 8.150 7.830 8.100 4,307,721 +0.12(+1.50%)
Sep 27, 2022 8.110 8.160 7.800 7.980 4,843,736 +0.05(+0.63%)
Sep 26, 2022 7.780 8.480 7.780 7.930 6,181,647 -0.06(-0.75%)
Sep 23, 2022 7.830 8.030 7.760 7.990 5,323,527 +0.04(+0.50%)
Sep 22, 2022 8.250 8.290 7.900 7.950 9,130,206 -0.30(-3.64%)
Sep 21, 2022 8.370 8.500 8.145 8.250 5,661,342 -0.06(-0.72%)
Sep 20, 2022 8.600 8.708 8.281 8.310 5,226,937 -0.34(-3.93%)
Sep 19, 2022 8.880 9.150 8.600 8.650 7,725,945 -0.29(-3.24%)
Sep 16, 2022 8.980 9.660 8.820 8.940 12,167,107 -0.21(-2.30%)
Sep 15, 2022 9.360 10.03 9.110 9.150 14,944,081 -0.08(-0.87%)
Sep 14, 2022 8.730 9.235 8.450 9.230 11,213,531 +0.35(+3.94%)
Sep 13, 2022 8.590 8.960 8.510 8.880 4,542,311 +0.00(+0.00%)
Sep 12, 2022 8.750 8.940 8.620 8.880 3,975,406 +0.28(+3.26%)
Sep 09, 2022 8.650 8.825 8.570 8.600 4,294,492 +0.11(+1.30%)
Sep 08, 2022 8.230 8.550 8.129 8.490 3,841,769 +0.18(+2.17%)
Sep 07, 2022 8.170 8.340 8.080 8.310 4,096,301 +0.06(+0.73%)
Sep 06, 2022 8.400 8.395 8.135 8.250 5,055,458 -0.16(-1.90%)
Sep 02, 2022 8.850 8.860 8.410 8.410 4,655,491 -0.33(-3.78%)
Sep 01, 2022 8.960 8.980 8.563 8.740 4,425,613 -0.29(-3.21%)
Aug 31, 2022 9.000 9.070 8.850 9.030 3,024,258 +0.09(+1.01%)
Aug 30, 2022 9.090 9.175 8.840 8.940 3,640,875 -0.08(-0.89%)
Aug 29, 2022 8.790 9.120 8.770 9.020 3,669,616 +0.02(+0.22%)
Aug 26, 2022 9.070 9.120 8.830 9.000 3,568,196 -0.07(-0.77%)
Aug 25, 2022 8.700 9.161 8.650 9.070 6,332,980 +0.52(+6.08%)
Aug 24, 2022 8.590 8.800 8.530 8.550 3,912,225 +0.02(+0.23%)
Aug 23, 2022 8.500 8.845 8.460 8.530 4,150,803 +0.15(+1.79%)
Aug 22, 2022 8.830 8.900 8.320 8.380 6,575,598 -0.55(-6.16%)
Aug 19, 2022 8.950 9.040 8.820 8.930 5,979,500 -0.22(-2.40%)
Aug 18, 2022 9.230 9.295 9.020 9.150 4,629,959 -0.07(-0.76%)
Aug 17, 2022 9.060 9.270 9.020 9.220 4,590,421 -0.03(-0.32%)
Aug 16, 2022 9.220 9.360 8.790 9.250 17,347,888 -0.01(-0.11%)
Aug 15, 2022 9.520 9.590 9.050 9.260 7,581,790 -0.33(-3.44%)
Aug 12, 2022 9.300 9.670 8.970 9.590 8,935,660 +0.36(+3.90%)
Aug 11, 2022 10.17 10.20 9.190 9.230 10,630,850 -0.75(-7.52%)
Aug 10, 2022 10.02 10.10 9.790 9.980 3,999,770 +0.27(+2.78%)
Aug 09, 2022 10.00 10.14 9.600 9.710 4,462,202 -0.57(-5.54%)
Aug 08, 2022 10.37 10.95 10.18 10.28 4,650,529 +0.11(+1.08%)
Aug 05, 2022 9.820 10.19 9.330 10.17 9,267,497 -0.21(-2.02%)
Aug 04, 2022 10.53 11.41 10.34 10.38 11,462,417 -0.03(-0.29%)
Aug 03, 2022 10.00 10.50 9.820 10.41 6,432,097 +0.57(+5.79%)
Aug 02, 2022 9.300 10.08 9.260 9.840 5,007,496 +0.42(+4.46%)
Aug 01, 2022 9.470 9.555 9.327 9.420 3,091,685 -0.16(-1.67%)
Jul 29, 2022 9.470 9.600 9.275 9.580 2,850,435 +0.08(+0.84%)
Jul 28, 2022 9.260 9.900 9.210 9.500 4,583,543 +0.42(+4.63%)
Jul 27, 2022 9.110 9.190 8.855 9.080 3,118,514 +0.09(+1.00%)
Jul 26, 2022 9.110 9.190 8.910 8.990 3,015,090 -0.29(-3.12%)
Jul 25, 2022 9.700 9.700 9.170 9.280 3,698,263 -0.39(-4.03%)
Jul 22, 2022 10.18 10.34 9.610 9.670 4,099,662 -0.54(-5.29%)
Jul 21, 2022 10.00 10.22 9.780 10.21 4,373,706 +0.21(+2.10%)
Jul 20, 2022 9.500 10.10 9.500 10.00 4,332,585 +0.53(+5.60%)
Jul 19, 2022 9.500 9.680 9.425 9.470 3,019,194 +0.03(+0.32%)
Jul 18, 2022 9.610 9.820 9.440 9.440 3,826,758 -0.06(-0.63%)
Jul 15, 2022 9.490 9.615 9.285 9.500 3,380,470 +0.11(+1.17%)
Jul 14, 2022 8.940 9.430 8.750 9.390 3,367,041 +0.40(+4.45%)
Jul 13, 2022 8.960 9.300 8.770 8.990 3,798,215 -0.08(-0.88%)
Jul 12, 2022 8.890 9.170 8.771 9.070 2,738,774 +0.18(+2.02%)
Jul 11, 2022 9.290 9.377 8.870 8.890 2,295,994 -0.43(-4.61%)
Jul 08, 2022 8.930 9.575 8.860 9.320 3,366,817 +0.28(+3.10%)
Jul 07, 2022 8.840 9.195 8.810 9.040 3,624,835 +0.27(+3.08%)
Jul 06, 2022 8.850 9.140 8.700 8.770 2,862,085 -0.16(-1.79%)
Jul 05, 2022 8.400 8.930 8.085 8.930 4,103,874 +0.38(+4.44%)
Jul 01, 2022 8.540 8.730 8.312 8.550 3,602,832 -0.02(-0.23%)
Jun 30, 2022 8.450 8.595 8.090 8.570 4,258,181 +0.00(+0.00%)
Jun 29, 2022 8.900 8.940 8.315 8.570 5,045,748 -0.46(-5.09%)
Jun 28, 2022 9.120 9.540 9.010 9.030 3,599,629 -0.15(-1.63%)
Jun 27, 2022 9.370 9.540 8.905 9.180 4,191,743 -0.01(-0.11%)
Jun 24, 2022 9.320 9.500 9.020 9.190 4,961,414 -0.09(-0.97%)
Jun 23, 2022 9.130 9.330 8.960 9.280 2,677,218 +0.26(+2.88%)
Jun 22, 2022 8.990 9.350 8.920 9.020 3,739,926 -0.02(-0.22%)
Jun 21, 2022 8.690 9.355 8.590 9.040 4,725,941 +0.50(+5.85%)
Jun 17, 2022 8.070 8.720 8.070 8.540 5,963,209 +0.44(+5.43%)
Jun 16, 2022 8.520 8.540 7.950 8.100 7,507,309 -0.64(-7.32%)
Jun 15, 2022 8.280 8.880 8.210 8.740 6,158,376 +0.50(+6.07%)
Jun 14, 2022 8.370 8.490 8.125 8.240 3,836,480 -0.09(-1.08%)
Jun 13, 2022 8.510 8.769 8.280 8.330 6,325,482 -0.61(-6.82%)
Jun 10, 2022 9.000 9.440 8.860 8.940 5,514,509 -0.10(-1.11%)
Jun 09, 2022 9.400 9.640 9.020 9.040 5,096,031 -0.42(-4.44%)
Jun 08, 2022 9.520 9.730 9.430 9.460 4,492,437 -0.01(-0.11%)
Jun 07, 2022 9.170 9.485 8.910 9.470 4,505,640 +0.23(+2.49%)
Jun 06, 2022 9.830 9.930 9.210 9.240 7,464,134 -0.47(-4.84%)
Jun 03, 2022 10.29 10.37 9.510 9.710 7,057,285 -0.80(-7.61%)
Jun 02, 2022 9.910 10.71 9.810 10.51 6,056,417 +0.61(+6.16%)
Jun 01, 2022 10.40 10.61 9.900 9.900 3,665,595 -0.48(-4.62%)
May 31, 2022 11.00 11.04 10.33 10.38 5,151,147 -0.37(-3.44%)
May 27, 2022 10.65 10.82 10.49 10.75 5,102,760 +0.43(+4.17%)
May 26, 2022 9.740 10.47 9.590 10.32 7,872,423 +0.52(+5.31%)
May 25, 2022 9.470 9.820 9.300 9.800 7,648,323 +0.19(+1.98%)
May 24, 2022 9.940 10.02 8.963 9.610 14,981,630 -1.41(-12.79%)
May 23, 2022 11.02 11.14 10.68 11.02 5,105,058 -0.05(-0.45%)
May 20, 2022 11.49 11.59 10.65 11.07 5,776,647 -0.33(-2.89%)
May 19, 2022 11.09 11.49 10.81 11.40 7,417,147 +0.26(+2.33%)
May 18, 2022 10.36 11.48 10.31 11.14 8,925,852 +0.53(+5.00%)
May 17, 2022 10.05 10.63 9.921 10.61 5,320,422 +0.90(+9.27%)
May 16, 2022 9.970 10.31 9.610 9.710 5,709,641 -0.14(-1.42%)
May 13, 2022 9.580 10.18 9.500 9.850 9,029,183 +0.52(+5.57%)
May 12, 2022 8.270 9.550 8.250 9.330 11,932,918 +1.04(+12.55%)
May 11, 2022 9.240 9.440 8.043 8.290 12,383,183 -1.02(-10.96%)
May 10, 2022 9.690 9.840 8.760 9.310 11,967,112 -0.16(-1.69%)
May 09, 2022 9.720 9.820 9.270 9.470 13,282,039 -0.55(-5.49%)
May 06, 2022 10.11 10.77 9.610 10.02 9,427,172 +0.12(+1.21%)
May 05, 2022 10.23 11.06 9.720 9.900 12,077,101 -0.64(-6.07%)
May 04, 2022 10.12 10.63 9.670 10.54 11,052,367 +0.39(+3.84%)
May 03, 2022 10.25 10.46 10.00 10.15 4,560,803 -0.14(-1.36%)
May 02, 2022 10.10 10.31 9.695 10.29 7,481,642 +0.23(+2.29%)
Apr 29, 2022 10.43 10.85 10.04 10.06 4,216,338 -0.44(-4.19%)
Apr 28, 2022 10.30 10.62 9.970 10.50 5,382,987 +0.25(+2.44%)
Apr 27, 2022 10.60 11.00 10.21 10.25 5,763,156 -0.23(-2.19%)
Apr 26, 2022 10.80 10.94 10.30 10.48 7,391,756 -0.47(-4.29%)
Apr 25, 2022 10.95 11.37 10.86 10.95 5,620,908 -0.06(-0.54%)
Apr 22, 2022 10.92 11.10 10.70 11.01 5,249,757 +0.10(+0.92%)
Apr 21, 2022 11.84 12.19 10.81 10.91 6,261,726 -0.64(-5.54%)
Apr 20, 2022 12.25 12.25 11.54 11.55 3,976,500 -0.61(-5.02%)
Apr 19, 2022 11.76 12.17 11.50 12.16 3,640,401 +0.35(+2.96%)
Apr 18, 2022 12.32 12.42 11.64 11.81 4,391,661 -0.61(-4.91%)
Apr 14, 2022 12.55 12.79 12.34 12.42 2,726,914 -0.27(-2.13%)
Apr 13, 2022 12.18 12.79 11.99 12.69 3,367,044 +0.57(+4.70%)
Apr 12, 2022 12.48 12.87 12.04 12.12 4,357,192 -0.12(-0.98%)
Apr 11, 2022 12.21 12.76 11.95 12.24 4,329,751 -0.24(-1.92%)
Apr 08, 2022 12.89 13.05 12.45 12.48 3,449,077 -0.60(-4.59%)
Apr 07, 2022 13.17 13.44 12.48 13.08 4,613,517 -0.18(-1.36%)
Apr 06, 2022 13.60 13.75 12.91 13.26 5,058,081 -0.65(-4.67%)
Apr 05, 2022 14.44 14.48 13.86 13.91 4,458,954 -0.58(-4.00%)
Apr 04, 2022 13.12 14.74 13.09 14.49 10,528,119 +1.47(+11.29%)
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.