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

Nio Inc ADR (NY: NIO )

4.130 -0.020 (-0.48%)
Official Closing Price Updated: 7:00 PM EDT, Apr 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 10.31 10.60 10.20 10.51 35,922,024 +0.05(+0.48%)
Mar 30, 2023 10.00 10.75 9.940 10.46 65,950,208 +0.63(+6.41%)
Mar 29, 2023 9.300 9.950 9.260 9.830 56,304,588 +0.63(+6.85%)
Mar 28, 2023 9.150 9.270 9.030 9.200 31,305,396 +0.27(+3.02%)
Mar 27, 2023 9.030 9.130 8.835 8.930 20,423,704 -0.14(-1.54%)
Mar 24, 2023 9.220 9.230 8.830 9.070 28,722,674 -0.20(-2.16%)
Mar 23, 2023 9.350 9.455 9.130 9.270 30,099,048 +0.18(+1.98%)
Mar 22, 2023 9.500 9.530 9.060 9.090 36,718,804 -0.18(-1.94%)
Mar 21, 2023 8.960 9.370 8.910 9.270 52,274,304 +0.52(+5.94%)
Mar 20, 2023 8.100 9.060 8.065 8.750 56,100,604 +0.49(+5.93%)
Mar 17, 2023 8.540 8.740 8.180 8.260 38,374,672 -0.24(-2.82%)
Mar 16, 2023 8.130 8.540 8.100 8.500 27,894,744 +0.25(+3.03%)
Mar 15, 2023 8.210 8.320 8.070 8.250 40,175,864 -0.17(-2.02%)
Mar 14, 2023 8.510 8.555 8.345 8.420 36,688,448 -0.13(-1.52%)
Mar 13, 2023 8.350 8.690 8.030 8.550 43,833,136 +0.04(+0.47%)
Mar 10, 2023 8.780 8.810 8.330 8.510 46,631,320 -0.28(-3.19%)
Mar 09, 2023 9.010 9.169 8.715 8.790 48,685,832 -0.39(-4.25%)
Mar 08, 2023 8.860 9.180 8.670 9.180 39,580,484 +0.21(+2.34%)
Mar 07, 2023 9.190 9.255 8.870 8.970 44,992,392 -0.34(-3.65%)
Mar 06, 2023 9.500 9.640 9.300 9.310 35,213,344 -0.26(-2.72%)
Mar 03, 2023 8.970 9.700 8.920 9.570 60,775,200 +0.48(+5.28%)
Mar 02, 2023 8.500 9.120 8.310 9.090 73,199,064 +0.26(+2.94%)
Mar 01, 2023 9.340 9.450 8.770 8.830 81,654,384 -0.56(-5.96%)
Feb 28, 2023 9.200 9.440 9.120 9.390 53,043,336 +0.06(+0.64%)
Feb 27, 2023 9.530 9.585 9.240 9.330 42,218,272 +0.03(+0.32%)
Feb 24, 2023 9.510 9.515 9.130 9.300 56,809,168 -0.49(-5.01%)
Feb 23, 2023 10.39 10.40 9.580 9.790 50,093,884 -0.39(-3.83%)
Feb 22, 2023 10.01 10.21 9.900 10.18 33,976,696 +0.15(+1.50%)
Feb 21, 2023 10.05 10.31 9.960 10.03 34,874,808 -0.16(-1.57%)
Feb 17, 2023 10.10 10.24 9.930 10.19 37,467,052 +0.00(+0.00%)
Feb 16, 2023 10.46 10.60 10.19 10.19 38,445,496 -0.31(-2.95%)
Feb 15, 2023 10.09 10.50 10.09 10.50 35,667,944 +0.19(+1.84%)
Feb 14, 2023 10.19 10.35 9.910 10.31 37,883,560 +0.00(+0.00%)
Feb 13, 2023 10.47 10.54 10.28 10.31 30,653,528 +0.00(+0.00%)
Feb 10, 2023 10.25 10.39 10.02 10.31 38,377,096 -0.16(-1.53%)
Feb 09, 2023 10.97 11.02 10.37 10.47 40,321,480 -0.18(-1.69%)
Feb 08, 2023 10.75 10.91 10.58 10.65 28,272,306 -0.27(-2.47%)
Feb 07, 2023 11.00 11.02 10.56 10.92 35,200,580 -0.01(-0.09%)
Feb 06, 2023 10.95 11.03 10.67 10.93 45,351,164 -0.26(-2.32%)
Feb 03, 2023 11.65 11.90 11.16 11.19 55,798,852 -0.77(-6.44%)
Feb 02, 2023 12.12 12.37 11.81 11.96 68,697,768 -0.14(-1.16%)
Feb 01, 2023 12.24 12.32 11.59 12.10 65,464,736 +0.03(+0.25%)
Jan 31, 2023 11.91 12.36 11.76 12.07 45,747,396 +0.05(+0.42%)
Jan 30, 2023 12.43 12.44 11.85 12.02 54,818,704 -0.69(-5.43%)
Jan 27, 2023 12.15 13.22 11.98 12.71 69,734,448 +0.54(+4.44%)
Jan 26, 2023 12.43 12.47 11.80 12.17 51,491,616 +0.54(+4.64%)
Jan 25, 2023 11.46 11.77 11.28 11.63 25,899,828 -0.05(-0.43%)
Jan 24, 2023 14.36 14.36 9.480 11.68 35,877,244 -0.38(-3.15%)
Jan 23, 2023 11.28 12.35 11.15 12.06 63,863,120 +0.99(+8.94%)
Jan 20, 2023 10.95 11.34 10.83 11.07 39,034,376 +0.30(+2.79%)
Jan 19, 2023 10.88 11.18 10.62 10.77 33,537,952 -0.24(-2.18%)
Jan 18, 2023 11.48 11.69 10.98 11.01 43,218,788 -0.40(-3.51%)
Jan 17, 2023 11.32 11.51 11.09 11.41 48,730,960 -0.39(-3.31%)
Jan 13, 2023 11.44 11.81 11.23 11.80 41,631,588 -0.01(-0.08%)
Jan 12, 2023 11.49 11.81 11.12 11.81 39,974,096 +0.30(+2.61%)
Jan 11, 2023 11.35 11.72 10.99 11.51 42,448,780 +0.27(+2.40%)
Jan 10, 2023 11.10 11.38 10.68 11.24 44,090,520 +0.48(+4.46%)
Jan 09, 2023 10.63 11.12 10.63 10.76 42,742,760 +0.39(+3.76%)
Jan 06, 2023 10.06 10.38 9.500 10.37 70,946,680 -0.49(-4.51%)
Jan 05, 2023 10.39 10.97 10.24 10.86 37,126,216 +0.23(+2.16%)
Jan 04, 2023 9.970 10.90 9.850 10.63 63,385,344 +1.00(+10.38%)
Jan 03, 2023 10.21 10.51 9.500 9.630 53,964,420 -0.12(-1.23%)
Dec 30, 2022 9.830 9.980 9.520 9.750 40,864,552 -0.24(-2.40%)
Dec 29, 2022 9.920 10.27 9.770 9.990 49,156,072 +0.19(+1.94%)
Dec 28, 2022 10.01 10.25 9.610 9.800 42,147,168 -0.26(-2.58%)
Dec 27, 2022 10.53 10.61 9.970 10.06 53,980,108 -0.91(-8.30%)
Dec 23, 2022 11.22 11.22 10.69 10.97 33,666,136 -0.32(-2.83%)
Dec 22, 2022 11.45 11.58 10.76 11.29 32,386,236 -0.32(-2.76%)
Dec 21, 2022 11.07 11.71 10.86 11.61 34,110,752 +0.52(+4.69%)
Dec 20, 2022 10.67 11.59 10.58 11.09 44,677,948 +0.03(+0.27%)
Dec 19, 2022 11.65 11.65 10.83 11.06 40,411,984 -0.54(-4.66%)
Dec 16, 2022 12.13 12.38 11.60 11.60 46,482,996 -0.28(-2.36%)
Dec 15, 2022 12.33 12.63 11.68 11.88 41,506,444 -0.22(-1.82%)
Dec 14, 2022 12.45 12.53 11.97 12.10 33,171,068 -0.21(-1.71%)
Dec 13, 2022 13.11 13.24 12.03 12.31 51,973,916 -0.18(-1.44%)
Dec 12, 2022 12.30 12.58 12.16 12.49 35,060,276 -0.14(-1.11%)
Dec 09, 2022 13.17 13.32 12.62 12.63 44,101,152 -0.78(-5.82%)
Dec 08, 2022 13.00 13.55 12.88 13.41 52,222,524 +0.83(+6.60%)
Dec 07, 2022 12.42 12.71 12.14 12.58 53,140,552 -0.66(-4.98%)
Dec 06, 2022 13.00 13.28 12.43 13.24 62,461,676 +0.44(+3.44%)
Dec 05, 2022 13.99 14.03 12.59 12.80 94,481,560 -0.33(-2.51%)
Dec 02, 2022 12.06 13.32 11.97 13.13 106,291,928 +1.04(+8.60%)
Dec 01, 2022 12.35 12.55 11.95 12.09 59,320,016 -0.69(-5.40%)
Nov 30, 2022 11.34 13.27 11.34 12.78 172,564,960 +2.28(+21.71%)
Nov 29, 2022 10.65 10.90 10.39 10.50 48,082,548 +0.38(+3.75%)
Nov 28, 2022 10.05 10.63 9.990 10.12 39,075,268 -0.05(-0.49%)
Nov 25, 2022 10.26 10.30 9.960 10.17 23,576,304 -0.39(-3.69%)
Nov 23, 2022 10.31 10.73 10.24 10.56 49,399,136 +0.55(+5.49%)
Nov 22, 2022 9.870 10.10 9.750 10.01 35,929,876 -0.01(-0.10%)
Nov 21, 2022 10.22 10.25 9.670 10.02 52,934,064 -0.45(-4.30%)
Nov 18, 2022 10.65 10.81 10.26 10.47 49,320,200 -0.20(-1.87%)
Nov 17, 2022 10.25 10.71 9.930 10.67 62,417,244 +0.14(+1.33%)
Nov 16, 2022 11.17 11.29 10.45 10.53 49,427,600 -0.98(-8.51%)
Nov 15, 2022 11.90 11.95 11.36 11.51 62,891,656 +0.34(+3.04%)
Nov 14, 2022 11.86 12.12 11.17 11.17 62,592,428 -0.39(-3.37%)
Nov 11, 2022 10.79 11.69 10.54 11.56 100,635,560 +1.22(+11.80%)
Nov 10, 2022 10.30 10.83 10.05 10.34 83,767,568 +1.09(+11.78%)
Nov 09, 2022 10.00 10.18 9.140 9.250 80,923,352 -1.31(-12.41%)
Nov 08, 2022 10.68 10.87 10.08 10.56 61,589,996 -0.42(-3.83%)
Nov 07, 2022 12.23 12.38 10.70 10.98 83,944,320 -0.70(-5.99%)
Nov 04, 2022 11.00 11.69 10.60 11.68 125,408,944 +1.74(+17.51%)
Nov 03, 2022 9.190 10.17 9.030 9.940 64,551,384 +0.45(+4.74%)
Nov 02, 2022 9.600 10.13 9.480 9.490 75,934,320 -0.22(-2.27%)
Nov 01, 2022 10.33 10.45 9.685 9.710 56,139,992 +0.04(+0.41%)
Oct 31, 2022 9.510 10.05 9.380 9.670 46,813,908 -0.02(-0.21%)
Oct 28, 2022 9.500 9.980 9.280 9.690 74,420,600 -0.29(-2.91%)
Oct 27, 2022 10.53 10.73 9.965 9.980 63,911,648 -0.83(-7.68%)
Oct 26, 2022 10.44 11.09 10.23 10.81 79,192,192 +0.18(+1.69%)
Oct 25, 2022 9.810 10.63 9.530 10.63 98,061,584 +1.18(+12.49%)
Oct 24, 2022 10.01 10.03 8.375 9.450 166,801,248 -1.76(-15.70%)
Oct 21, 2022 10.67 11.21 10.41 11.21 42,496,456 +0.24(+2.19%)
Oct 20, 2022 11.03 11.43 10.88 10.97 47,039,008 +0.05(+0.46%)
Oct 19, 2022 11.80 11.90 10.71 10.92 99,002,912 -1.29(-10.57%)
Oct 18, 2022 13.08 13.22 12.09 12.21 58,096,948 +0.00(+0.00%)
Oct 17, 2022 12.19 12.64 12.12 12.21 50,972,652 +0.46(+3.91%)
Oct 14, 2022 12.99 13.18 11.73 11.75 60,039,780 -1.03(-8.06%)
Oct 13, 2022 12.35 12.85 11.95 12.78 53,372,160 -0.10(-0.78%)
Oct 12, 2022 12.93 13.46 12.48 12.88 49,953,108 +0.05(+0.39%)
Oct 11, 2022 13.13 13.42 12.58 12.83 51,669,380 -0.45(-3.39%)
Oct 10, 2022 13.66 13.73 13.02 13.28 48,698,776 -0.48(-3.49%)
Oct 07, 2022 14.29 14.53 13.54 13.76 53,295,644 -1.01(-6.84%)
Oct 06, 2022 16.00 16.24 14.76 14.77 67,530,736 -1.27(-7.92%)
Oct 05, 2022 16.50 16.68 15.64 16.04 39,678,372 -0.69(-4.12%)
Oct 04, 2022 16.17 16.88 15.95 16.73 45,067,308 +1.24(+8.01%)
Oct 03, 2022 15.85 15.94 15.28 15.49 38,381,796 -0.28(-1.78%)
Sep 30, 2022 15.21 16.15 15.20 15.77 39,341,596 +0.19(+1.22%)
Sep 29, 2022 16.83 16.94 15.37 15.58 51,662,180 -1.75(-10.10%)
Sep 28, 2022 16.80 17.46 16.66 17.33 37,258,928 +0.14(+0.81%)
Sep 27, 2022 18.18 18.23 16.98 17.19 40,638,400 -0.43(-2.44%)
Sep 26, 2022 17.77 18.40 17.53 17.62 41,972,732 -0.02(-0.11%)
Sep 23, 2022 18.00 18.21 17.42 17.64 39,484,360 -0.71(-3.87%)
Sep 22, 2022 18.51 19.18 18.09 18.35 36,803,424 +0.05(+0.27%)
Sep 21, 2022 20.12 20.16 18.25 18.30 64,489,920 -2.11(-10.34%)
Sep 20, 2022 20.70 20.95 20.21 20.41 29,267,806 -0.49(-2.34%)
Sep 19, 2022 19.75 20.96 19.75 20.90 36,215,408 +0.75(+3.72%)
Sep 16, 2022 21.10 21.35 19.96 20.15 65,778,744 -1.36(-6.32%)
Sep 15, 2022 21.51 22.74 21.25 21.51 43,655,992 -0.43(-1.96%)
Sep 14, 2022 21.47 22.09 21.03 21.94 47,155,728 -0.03(-0.14%)
Sep 13, 2022 20.95 22.30 20.84 21.97 77,890,272 +0.22(+1.01%)
Sep 12, 2022 20.10 21.88 20.01 21.75 86,898,760 +2.59(+13.52%)
Sep 09, 2022 18.40 19.59 18.29 19.16 55,025,952 +1.48(+8.37%)
Sep 08, 2022 17.37 17.70 16.98 17.68 30,449,354 +0.20(+1.14%)
Sep 07, 2022 16.54 18.37 16.54 17.48 58,606,080 +0.37(+2.16%)
Sep 06, 2022 17.60 17.81 17.09 17.11 32,382,024 -0.62(-3.50%)
Sep 02, 2022 18.43 18.65 17.71 17.73 44,132,000 -1.06(-5.64%)
Sep 01, 2022 19.28 19.35 18.09 18.79 47,622,352 -1.12(-5.63%)
Aug 31, 2022 20.11 20.38 19.28 19.91 39,342,888 +0.08(+0.40%)
Aug 30, 2022 19.85 20.22 19.30 19.83 29,783,860 +0.02(+0.10%)
Aug 29, 2022 19.66 20.67 19.64 19.81 33,202,816 -0.11(-0.55%)
Aug 26, 2022 20.77 21.26 19.81 19.92 61,525,444 -0.16(-0.80%)
Aug 25, 2022 19.43 20.37 18.76 20.08 42,396,248 +1.21(+6.41%)
Aug 24, 2022 18.01 19.23 18.00 18.87 29,236,408 +0.58(+3.17%)
Aug 23, 2022 18.69 18.80 17.73 18.29 34,175,992 -0.66(-3.48%)
Aug 22, 2022 18.88 19.26 18.66 18.95 27,305,248 -0.10(-0.52%)
Aug 19, 2022 19.62 19.71 18.92 19.05 24,262,614 -0.86(-4.32%)
Aug 18, 2022 20.02 20.18 19.51 19.91 21,623,838 -0.17(-0.85%)
Aug 17, 2022 20.68 21.02 20.06 20.08 26,416,530 -0.83(-3.97%)
Aug 16, 2022 21.15 21.15 20.41 20.91 32,081,118 -0.39(-1.83%)
Aug 15, 2022 20.51 21.55 20.47 21.30 36,315,712 +0.19(+0.90%)
Aug 12, 2022 20.26 21.17 19.79 21.11 34,953,544 +0.29(+1.39%)
Aug 11, 2022 20.40 21.97 20.08 20.82 56,273,336 +0.77(+3.84%)
Aug 10, 2022 19.58 20.07 19.07 20.05 35,310,776 +0.88(+4.59%)
Aug 09, 2022 20.23 20.24 19.01 19.17 38,047,704 -1.00(-4.96%)
Aug 08, 2022 20.25 20.79 20.15 20.17 29,559,098 -0.05(-0.25%)
Aug 05, 2022 20.53 20.68 19.88 20.22 34,056,476 -0.68(-3.25%)
Aug 04, 2022 20.39 21.47 20.32 20.90 37,682,048 +0.60(+2.96%)
Aug 03, 2022 20.31 20.37 19.43 20.30 44,012,344 +0.12(+0.59%)
Aug 02, 2022 19.68 20.95 19.61 20.18 51,229,172 +0.00(+0.00%)
Aug 01, 2022 20.19 20.76 19.87 20.18 54,325,348 +0.45(+2.28%)
Jul 29, 2022 18.81 19.84 18.66 19.73 36,943,032 +0.24(+1.23%)
Jul 28, 2022 19.18 19.55 18.59 19.49 31,028,832 +0.11(+0.57%)
Jul 27, 2022 19.14 19.50 18.75 19.38 32,906,186 +0.34(+1.79%)
Jul 26, 2022 19.35 19.74 18.91 19.04 27,595,932 -0.29(-1.50%)
Jul 25, 2022 18.98 19.50 18.77 19.33 30,295,534 +0.09(+0.47%)
Jul 22, 2022 20.72 20.78 19.00 19.24 55,606,920 -1.44(-6.96%)
Jul 21, 2022 20.16 21.17 20.16 20.68 39,811,240 +0.31(+1.52%)
Jul 20, 2022 20.01 20.95 20.01 20.37 40,314,184 +0.17(+0.84%)
Jul 19, 2022 21.10 21.10 19.52 20.20 63,135,364 -0.64(-3.07%)
Jul 18, 2022 20.96 21.82 20.60 20.84 40,327,556 +0.12(+0.58%)
Jul 15, 2022 20.84 20.90 19.93 20.72 41,337,800 -0.33(-1.57%)
Jul 14, 2022 21.06 21.45 20.66 21.05 41,014,732 -0.04(-0.19%)
Jul 13, 2022 20.23 21.80 20.23 21.09 50,031,656 +0.22(+1.05%)
Jul 12, 2022 20.41 21.19 20.04 20.87 49,730,936 +0.30(+1.46%)
Jul 11, 2022 21.60 21.74 20.50 20.57 54,720,820 -2.03(-8.98%)
Jul 08, 2022 22.16 23.28 21.66 22.60 48,917,232 +0.10(+0.44%)
Jul 07, 2022 21.40 23.09 21.36 22.50 72,045,752 +1.67(+8.02%)
Jul 06, 2022 21.81 21.82 20.26 20.83 58,901,380 -1.35(-6.09%)
Jul 05, 2022 21.04 22.20 20.35 22.18 50,587,360 +0.82(+3.84%)
Jul 01, 2022 22.32 22.50 20.95 21.36 56,855,480 -0.36(-1.66%)
Jun 30, 2022 21.86 22.11 20.90 21.72 52,988,120 -0.14(-0.64%)
Jun 29, 2022 20.76 22.28 20.60 21.86 71,497,280 -0.50(-2.24%)
Jun 28, 2022 22.36 23.45 22.02 22.36 76,271,392 -0.59(-2.57%)
Jun 27, 2022 24.13 24.43 22.85 22.95 61,592,432 -1.13(-4.69%)
Jun 24, 2022 23.22 24.17 23.16 24.08 67,062,880 +1.03(+4.47%)
Jun 23, 2022 23.11 23.21 22.23 23.05 77,437,536 +0.50(+2.22%)
Jun 22, 2022 22.34 23.13 21.93 22.55 81,462,048 -0.11(-0.49%)
Jun 21, 2022 21.84 23.10 21.58 22.66 90,157,960 +1.89(+9.10%)
Jun 17, 2022 19.77 20.89 19.73 20.77 82,069,456 +1.59(+8.29%)
Jun 16, 2022 19.18 19.93 18.47 19.18 77,122,200 -0.93(-4.62%)
Jun 15, 2022 18.96 20.26 18.18 20.11 121,092,376 +1.45(+7.77%)
Jun 14, 2022 16.53 19.09 16.49 18.66 105,379,464 +2.67(+16.70%)
Jun 13, 2022 17.32 17.49 15.84 15.99 60,459,800 -2.15(-11.85%)
Jun 10, 2022 18.86 19.18 17.81 18.14 61,359,976 -0.68(-3.61%)
Jun 09, 2022 18.72 19.68 18.45 18.82 73,794,760 -1.56(-7.65%)
Jun 08, 2022 20.32 20.45 19.86 20.38 65,134,312 +0.73(+3.72%)
Jun 07, 2022 18.98 19.68 18.60 19.65 49,303,892 +0.47(+2.45%)
Jun 06, 2022 18.99 19.80 18.80 19.18 68,653,144 +1.10(+6.08%)
Jun 03, 2022 18.42 18.74 17.81 18.08 57,620,720 -0.77(-4.08%)
Jun 02, 2022 17.54 18.85 16.99 18.85 77,717,000 +1.28(+7.29%)
Jun 01, 2022 17.59 18.93 17.48 17.57 92,383,920 +0.18(+1.04%)
May 31, 2022 17.77 17.92 16.76 17.39 96,477,240 +0.82(+4.95%)
May 27, 2022 16.16 16.69 15.67 16.57 51,414,808 +0.54(+3.37%)
May 26, 2022 14.52 16.13 14.33 16.03 64,172,532 +1.39(+9.49%)
May 25, 2022 14.79 15.00 14.09 14.64 44,860,812 +0.01(+0.07%)
May 24, 2022 15.53 15.53 14.40 14.63 48,349,632 -1.37(-8.56%)
May 23, 2022 15.80 16.01 15.24 16.00 65,530,140 -0.44(-2.68%)
May 20, 2022 17.50 17.60 15.68 16.44 85,782,704 -0.22(-1.32%)
May 19, 2022 16.11 16.89 15.79 16.66 61,129,784 +0.83(+5.24%)
May 18, 2022 16.29 16.93 15.66 15.83 72,757,040 -0.80(-4.81%)
May 17, 2022 15.31 16.69 15.26 16.63 93,081,912 +2.08(+14.30%)
May 16, 2022 14.81 15.43 14.28 14.55 82,198,288 +0.24(+1.68%)
May 13, 2022 13.70 14.41 13.54 14.31 63,558,024 +1.21(+9.24%)
May 12, 2022 12.48 13.75 11.68 13.10 83,091,912 +0.39(+3.07%)
May 11, 2022 13.79 14.36 12.64 12.71 85,938,152 -0.73(-5.43%)
May 10, 2022 14.26 14.68 12.86 13.44 77,109,528 -0.11(-0.81%)
May 09, 2022 14.33 14.53 13.48 13.55 63,040,992 -1.37(-9.18%)
May 06, 2022 15.61 15.81 14.46 14.92 57,655,144 -0.46(-2.99%)
May 05, 2022 17.41 17.52 14.87 15.38 95,691,896 -2.75(-15.17%)
May 04, 2022 17.18 18.21 16.72 18.13 53,657,520 +0.60(+3.42%)
May 03, 2022 17.29 17.84 16.95 17.53 43,963,512 +0.03(+0.17%)
May 02, 2022 16.53 17.50 16.40 17.50 56,118,088 +0.80(+4.79%)
Apr 29, 2022 17.78 18.19 16.66 16.70 62,935,520 -0.23(-1.36%)
Apr 28, 2022 16.90 17.24 15.91 16.93 53,057,860 +0.17(+1.01%)
Apr 27, 2022 16.52 17.69 16.52 16.76 56,568,820 +0.40(+2.44%)
Apr 26, 2022 17.23 17.41 16.16 16.36 52,711,248 -0.95(-5.49%)
Apr 25, 2022 16.81 17.42 16.18 17.31 55,029,864 +0.13(+0.76%)
Apr 22, 2022 17.35 18.28 17.12 17.18 60,727,320 +0.03(+0.17%)
Apr 21, 2022 18.34 18.70 16.98 17.15 61,399,328 -1.00(-5.51%)
Apr 20, 2022 19.38 19.45 18.07 18.15 53,261,152 -1.72(-8.66%)
Apr 19, 2022 19.05 19.89 18.36 19.87 43,337,116 +0.70(+3.65%)
Apr 18, 2022 19.51 19.64 18.51 19.17 40,612,692 -0.48(-2.44%)
Apr 14, 2022 20.09 20.40 19.53 19.65 43,937,484 -0.77(-3.77%)
Apr 13, 2022 19.55 20.56 19.03 20.42 57,084,936 +0.96(+4.93%)
Apr 12, 2022 20.03 20.27 19.22 19.46 51,149,300 -0.24(-1.22%)
Apr 11, 2022 18.05 20.07 17.77 19.70 93,580,664 -0.30(-1.50%)
Apr 08, 2022 20.11 20.71 19.83 20.00 59,574,296 -0.36(-1.77%)
Apr 07, 2022 21.49 21.68 19.73 20.36 82,504,720 -1.32(-6.09%)
Apr 06, 2022 22.04 22.08 20.93 21.68 73,424,896 -0.79(-3.52%)
Apr 05, 2022 23.97 23.98 22.44 22.47 69,702,144 -1.38(-5.79%)
Apr 04, 2022 23.31 23.94 22.78 23.85 101,781,680 +1.92(+8.76%)
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.