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

New York Community Bancorp (NY: NYCB )

3.120 -0.060 (-1.89%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
Apr 28, 2023 8.549 10.15 8.436 10.05 54,578,784 +1.41(+16.32%)
Apr 27, 2023 8.558 8.652 8.379 8.643 22,232,518 +0.17(+2.00%)
Apr 26, 2023 8.370 8.605 8.351 8.473 15,852,587 +0.06(+0.67%)
Apr 25, 2023 8.473 8.568 8.276 8.417 19,969,460 -0.19(-2.19%)
Apr 24, 2023 8.483 8.676 8.436 8.605 16,100,701 +0.12(+1.44%)
Apr 21, 2023 8.558 8.596 8.408 8.483 12,292,944 -0.10(-1.20%)
Apr 20, 2023 8.511 8.774 8.492 8.586 14,605,799 -0.14(-1.62%)
Apr 19, 2023 8.549 8.760 8.384 8.727 14,257,232 +0.24(+2.77%)
Apr 18, 2023 8.521 8.577 8.426 8.492 10,035,128 -0.07(-0.77%)
Apr 17, 2023 8.135 8.577 8.003 8.558 12,953,069 +0.39(+4.84%)
Apr 14, 2023 8.577 8.596 8.154 8.163 16,051,863 -0.28(-3.34%)
Apr 13, 2023 8.361 8.521 8.309 8.445 11,264,524 +0.08(+0.90%)
Apr 12, 2023 8.549 8.615 8.314 8.370 10,439,888 -0.15(-1.77%)
Apr 11, 2023 8.473 8.568 8.328 8.521 14,906,932 +0.25(+3.07%)
Apr 10, 2023 8.238 8.403 8.126 8.267 9,980,294 -0.02(-0.23%)
Apr 06, 2023 8.210 8.304 8.097 8.285 12,485,999 +0.05(+0.57%)
Apr 05, 2023 8.079 8.271 8.050 8.238 13,898,388 -0.03(-0.34%)
Apr 04, 2023 8.220 8.332 7.994 8.267 15,935,946 +0.11(+1.38%)
Apr 03, 2023 8.511 8.553 8.126 8.154 15,298,438 -0.35(-4.09%)
Mar 31, 2023 8.473 8.558 8.248 8.502 22,431,086 +0.07(+0.78%)
Mar 30, 2023 8.680 8.727 8.361 8.436 10,443,791 -0.16(-1.86%)
Mar 29, 2023 8.596 8.643 8.426 8.596 12,381,732 +0.13(+1.56%)
Mar 28, 2023 8.304 8.492 8.257 8.464 13,431,937 +0.15(+1.81%)
Mar 27, 2023 8.577 8.680 8.276 8.314 16,329,784 -0.10(-1.23%)
Mar 24, 2023 7.994 8.473 7.928 8.417 19,967,338 +0.32(+3.95%)
Mar 23, 2023 8.342 8.563 8.069 8.097 22,956,478 -0.14(-1.71%)
Mar 22, 2023 8.652 8.789 8.191 8.238 26,417,500 -0.40(-4.68%)
Mar 21, 2023 8.680 8.746 8.389 8.643 35,059,932 +0.55(+6.74%)
Mar 20, 2023 8.577 8.737 7.975 8.097 111,317,480 +1.95(+31.65%)
Mar 17, 2023 6.292 6.376 6.010 6.151 56,046,680 -0.30(-4.66%)
Mar 16, 2023 6.395 6.724 6.151 6.452 30,668,438 -0.09(-1.44%)
Mar 15, 2023 6.047 6.602 5.925 6.546 53,496,848 +0.46(+7.57%)
Mar 14, 2023 6.931 6.931 5.972 6.085 30,664,256 +0.07(+1.09%)
Mar 13, 2023 5.831 6.151 5.464 6.019 51,399,444 -0.91(-13.16%)
Mar 10, 2023 7.110 7.274 6.771 6.931 40,908,728 -0.44(-5.99%)
Mar 09, 2023 7.806 7.815 7.373 7.373 24,186,226 -0.50(-6.33%)
Mar 08, 2023 7.872 7.937 7.815 7.872 10,824,323 +0.02(+0.24%)
Mar 07, 2023 8.079 8.079 7.853 7.853 12,259,584 -0.24(-3.02%)
Mar 06, 2023 8.135 8.210 8.050 8.097 9,248,573 -0.02(-0.23%)
Mar 03, 2023 8.088 8.163 8.060 8.116 15,546,999 +0.08(+0.94%)
Mar 02, 2023 8.182 8.191 8.003 8.041 14,615,976 -0.23(-2.73%)
Mar 01, 2023 8.323 8.351 8.135 8.267 10,123,908 -0.08(-1.01%)
Feb 28, 2023 8.398 8.473 8.342 8.351 7,223,756 -0.04(-0.45%)
Feb 27, 2023 8.464 8.563 8.379 8.389 6,031,933 -0.01(-0.11%)
Feb 24, 2023 8.379 8.436 8.332 8.398 7,639,070 -0.09(-1.11%)
Feb 23, 2023 8.558 8.596 8.408 8.492 7,121,701 -0.01(-0.11%)
Feb 22, 2023 8.568 8.624 8.445 8.502 8,074,603 -0.08(-0.99%)
Feb 21, 2023 8.765 8.789 8.577 8.586 6,994,966 -0.24(-2.77%)
Feb 17, 2023 8.906 8.934 8.793 8.831 6,977,176 -0.08(-0.84%)
Feb 16, 2023 8.953 9.028 8.868 8.906 7,111,000 -0.12(-1.35%)
Feb 15, 2023 8.934 9.047 8.883 9.028 4,878,895 +0.02(+0.21%)
Feb 14, 2023 9.085 9.141 8.897 9.010 7,835,980 -0.14(-1.54%)
Feb 13, 2023 8.934 9.179 8.916 9.151 6,140,864 +0.19(+2.10%)
Feb 10, 2023 8.991 9.057 8.934 8.963 8,127,837 -0.09(-1.04%)
Feb 09, 2023 9.358 9.376 9.028 9.057 6,616,352 -0.26(-2.83%)
Feb 08, 2023 9.442 9.480 9.263 9.320 8,550,311 -0.16(-1.69%)
Feb 07, 2023 9.292 9.527 9.278 9.480 6,641,566 +0.11(+1.20%)
Feb 06, 2023 9.405 9.409 9.235 9.367 10,939,740 -0.11(-1.19%)
Feb 03, 2023 9.546 9.555 9.423 9.480 10,608,784 -0.15(-1.56%)
Feb 02, 2023 9.464 9.658 9.427 9.630 10,335,404 +0.24(+2.56%)
Feb 01, 2023 9.186 9.464 9.140 9.390 12,852,469 +0.15(+1.60%)
Jan 31, 2023 9.112 9.408 8.779 9.242 16,505,758 +0.30(+3.31%)
Jan 30, 2023 9.057 9.084 8.927 8.946 11,218,593 -0.19(-2.13%)
Jan 27, 2023 9.140 9.195 9.075 9.140 6,940,533 +0.05(+0.51%)
Jan 26, 2023 9.121 9.149 8.983 9.094 6,283,815 +0.01(+0.10%)
Jan 25, 2023 8.890 9.103 8.835 9.084 4,159,438 +0.12(+1.34%)
Jan 24, 2023 9.020 10.82 8.899 8.964 8,076,053 -0.06(-0.72%)
Jan 23, 2023 8.955 9.066 8.909 9.029 6,748,605 +0.07(+0.83%)
Jan 20, 2023 8.724 8.964 8.687 8.955 6,118,441 +0.26(+2.98%)
Jan 19, 2023 8.696 8.714 8.557 8.696 7,838,267 -0.09(-1.05%)
Jan 18, 2023 8.890 8.946 8.779 8.788 10,078,833 -0.12(-1.35%)
Jan 17, 2023 8.890 8.955 8.798 8.909 6,128,867 -0.04(-0.41%)
Jan 13, 2023 8.650 8.946 8.548 8.946 8,196,251 +0.20(+2.33%)
Jan 12, 2023 8.677 8.798 8.603 8.742 7,314,701 +0.14(+1.61%)
Jan 11, 2023 8.474 8.659 8.465 8.603 6,661,892 +0.13(+1.53%)
Jan 10, 2023 8.465 8.483 8.354 8.474 5,822,420 -0.02(-0.22%)
Jan 09, 2023 8.474 8.557 8.381 8.492 7,880,932 +0.03(+0.33%)
Jan 06, 2023 8.141 8.502 8.095 8.465 12,936,264 +0.37(+4.57%)
Jan 05, 2023 8.039 8.169 7.956 8.095 11,453,497 +0.01(+0.11%)
Jan 04, 2023 8.058 8.252 8.048 8.085 13,963,904 +0.09(+1.16%)
Jan 03, 2023 8.011 8.113 7.956 7.993 9,272,098 +0.04(+0.47%)
Dec 30, 2022 7.956 8.021 7.882 7.956 7,814,138 -0.06(-0.81%)
Dec 29, 2022 7.882 8.039 7.863 8.021 6,644,551 +0.16(+2.00%)
Dec 28, 2022 8.002 8.039 7.863 7.863 7,921,352 -0.14(-1.73%)
Dec 27, 2022 7.974 8.030 7.863 8.002 6,895,106 +0.03(+0.35%)
Dec 23, 2022 7.937 8.011 7.891 7.974 5,742,421 +0.02(+0.23%)
Dec 22, 2022 8.002 8.044 7.706 7.956 14,364,191 -0.13(-1.60%)
Dec 21, 2022 8.058 8.196 8.044 8.085 10,808,425 +0.08(+1.04%)
Dec 20, 2022 8.039 8.113 7.974 8.002 11,393,915 -0.05(-0.57%)
Dec 19, 2022 8.067 8.159 7.937 8.048 13,744,000 -0.02(-0.23%)
Dec 16, 2022 7.984 8.141 7.956 8.067 16,126,598 +0.00(+0.00%)
Dec 15, 2022 8.076 8.132 8.021 8.067 9,025,783 -0.12(-1.47%)
Dec 14, 2022 8.289 8.381 8.132 8.187 10,389,873 -0.09(-1.12%)
Dec 13, 2022 8.206 8.418 8.141 8.280 14,703,988 +0.24(+2.99%)
Dec 12, 2022 8.030 8.085 7.854 8.039 8,331,883 +0.05(+0.58%)
Dec 09, 2022 7.900 8.095 7.900 7.993 10,934,002 +0.13(+1.65%)
Dec 08, 2022 8.011 8.034 7.812 7.863 9,867,588 -0.08(-1.05%)
Dec 07, 2022 7.919 8.058 7.882 7.947 13,939,637 -0.04(-0.46%)
Dec 06, 2022 7.910 7.984 7.701 7.984 19,098,828 +0.09(+1.17%)
Dec 05, 2022 8.335 8.335 7.854 7.891 16,441,710 -0.48(-5.75%)
Dec 02, 2022 8.418 8.465 8.326 8.372 13,574,210 -0.13(-1.52%)
Dec 01, 2022 8.613 8.714 8.428 8.502 16,431,245 -0.15(-1.71%)
Nov 30, 2022 8.520 8.696 8.344 8.650 79,559,176 +0.08(+0.97%)
Nov 29, 2022 8.576 8.622 8.474 8.566 13,778,107 -0.02(-0.22%)
Nov 28, 2022 8.631 8.705 8.539 8.585 9,019,477 -0.17(-1.90%)
Nov 25, 2022 8.751 8.807 8.724 8.751 3,032,523 +0.00(+0.00%)
Nov 23, 2022 8.733 8.761 8.645 8.751 5,461,968 +0.03(+0.32%)
Nov 22, 2022 8.705 8.770 8.650 8.724 5,221,345 +0.05(+0.53%)
Nov 21, 2022 8.622 8.687 8.603 8.677 5,042,439 +0.02(+0.21%)
Nov 18, 2022 8.881 8.927 8.585 8.659 8,304,806 -0.09(-1.06%)
Nov 17, 2022 8.807 8.881 8.677 8.751 8,695,061 -0.19(-2.17%)
Nov 16, 2022 9.158 9.158 8.909 8.946 6,727,676 -0.21(-2.32%)
Nov 15, 2022 9.269 9.417 9.121 9.158 12,012,765 +0.07(+0.81%)
Nov 14, 2022 9.260 9.306 9.029 9.084 11,202,410 -0.22(-2.39%)
Nov 11, 2022 8.983 9.468 8.978 9.306 19,137,618 +0.36(+4.03%)
Nov 10, 2022 8.270 8.964 8.270 8.946 20,414,396 +0.89(+11.02%)
Nov 09, 2022 8.252 8.252 8.011 8.058 8,411,272 -0.24(-2.90%)
Nov 08, 2022 8.233 8.428 8.178 8.298 10,010,203 +0.06(+0.67%)
Nov 07, 2022 8.280 8.326 8.048 8.243 12,508,770 +0.02(+0.22%)
Nov 04, 2022 8.122 8.326 8.076 8.224 21,851,390 +0.16(+1.95%)
Nov 03, 2022 8.167 8.185 7.994 8.067 25,504,788 -0.15(-1.88%)
Nov 02, 2022 8.421 8.198 8.221 26,255,652 -0.23(-2.69%)
Nov 01, 2022 8.566 8.589 8.357 8.448 33,481,616 +0.00(+0.00%)
Oct 31, 2022 8.366 8.643 8.357 8.448 28,077,782 +0.05(+0.54%)
Oct 28, 2022 8.357 8.811 8.266 8.403 56,157,740 +0.46(+5.83%)
Oct 27, 2022 7.967 8.158 7.908 7.940 15,228,580 +0.07(+0.92%)
Oct 26, 2022 7.894 8.185 7.713 7.867 22,284,048 -0.25(-3.13%)
Oct 25, 2022 7.894 8.139 7.840 8.121 9,307,846 +0.20(+2.52%)
Oct 24, 2022 7.731 7.958 7.717 7.922 8,092,452 +0.22(+2.83%)
Oct 21, 2022 7.559 7.731 7.500 7.704 8,994,563 +0.18(+2.41%)
Oct 20, 2022 7.786 7.845 7.472 7.522 13,784,951 -0.25(-3.15%)
Oct 19, 2022 7.804 7.908 7.677 7.767 9,729,755 -0.13(-1.61%)
Oct 18, 2022 8.112 8.176 7.786 7.894 13,329,244 -0.06(-0.80%)
Oct 17, 2022 7.867 7.990 7.867 7.958 8,103,303 +0.21(+2.69%)
Oct 14, 2022 7.822 7.967 7.690 7.749 8,392,796 -0.06(-0.81%)
Oct 13, 2022 7.504 7.885 7.414 7.813 8,627,798 +0.21(+2.74%)
Oct 12, 2022 7.677 7.686 7.577 7.604 6,110,893 -0.08(-1.06%)
Oct 11, 2022 7.622 7.786 7.586 7.686 8,938,803 +0.05(+0.59%)
Oct 10, 2022 7.731 7.894 7.640 7.640 7,995,312 -0.03(-0.36%)
Oct 07, 2022 7.858 7.858 7.659 7.668 12,065,169 -0.28(-3.54%)
Oct 06, 2022 8.085 8.230 7.704 7.949 20,856,572 -0.23(-2.77%)
Oct 05, 2022 8.158 8.230 7.976 8.176 8,660,088 -0.15(-1.85%)
Oct 04, 2022 8.176 8.353 8.167 8.330 6,409,576 +0.28(+3.49%)
Oct 03, 2022 7.831 8.058 7.686 8.049 9,501,962 +0.31(+3.99%)
Sep 30, 2022 7.840 7.913 7.731 7.740 8,080,487 -0.06(-0.81%)
Sep 29, 2022 7.894 7.913 7.713 7.804 6,108,395 -0.21(-2.60%)
Sep 28, 2022 7.876 8.071 7.831 8.012 7,436,106 +0.20(+2.56%)
Sep 27, 2022 7.931 7.976 7.708 7.813 6,480,667 -0.06(-0.81%)
Sep 26, 2022 8.049 8.171 7.845 7.876 10,065,748 -0.21(-2.58%)
Sep 23, 2022 8.067 8.103 7.913 8.085 11,219,917 -0.10(-1.22%)
Sep 22, 2022 8.502 8.548 8.149 8.185 9,491,179 -0.31(-3.63%)
Sep 21, 2022 8.666 8.756 8.484 8.493 6,671,152 -0.08(-0.95%)
Sep 20, 2022 8.584 8.625 8.484 8.575 5,889,254 -0.08(-0.94%)
Sep 19, 2022 8.530 8.736 8.511 8.657 4,937,477 +0.05(+0.53%)
Sep 16, 2022 8.602 8.729 8.502 8.611 14,968,387 -0.10(-1.15%)
Sep 15, 2022 8.693 8.881 8.666 8.711 7,001,689 +0.02(+0.21%)
Sep 14, 2022 8.738 8.793 8.602 8.693 5,938,651 -0.03(-0.31%)
Sep 13, 2022 9.001 9.047 8.666 8.720 7,199,113 -0.38(-4.19%)
Sep 12, 2022 9.083 9.192 9.024 9.101 3,707,484 +0.09(+1.01%)
Sep 09, 2022 8.956 9.029 8.938 9.011 3,706,237 +0.12(+1.33%)
Sep 08, 2022 8.693 8.902 8.629 8.893 4,408,562 +0.13(+1.45%)
Sep 07, 2022 8.539 8.766 8.480 8.766 4,663,843 +0.24(+2.77%)
Sep 06, 2022 8.902 8.902 8.475 8.530 6,954,403 -0.33(-3.69%)
Sep 02, 2022 8.938 9.060 8.829 8.856 4,221,195 +0.00(+0.00%)
Sep 01, 2022 8.838 8.911 8.693 8.856 5,421,620 -0.03(-0.31%)
Aug 31, 2022 9.001 9.011 8.874 8.884 4,534,372 -0.08(-0.91%)
Aug 30, 2022 9.001 9.015 8.905 8.965 3,590,974 -0.03(-0.30%)
Aug 29, 2022 9.074 9.101 8.974 8.992 4,341,237 -0.15(-1.69%)
Aug 26, 2022 9.437 9.482 9.138 9.147 3,842,459 -0.28(-2.98%)
Aug 25, 2022 9.392 9.482 9.337 9.428 2,935,784 +0.05(+0.48%)
Aug 24, 2022 9.401 9.519 9.337 9.383 4,668,757 -0.02(-0.19%)
Aug 23, 2022 9.537 9.573 9.392 9.401 3,178,296 -0.09(-0.96%)
Aug 22, 2022 9.619 9.619 9.482 9.491 3,037,644 -0.25(-2.61%)
Aug 19, 2022 9.800 9.864 9.727 9.746 5,379,983 -0.14(-1.38%)
Aug 18, 2022 9.891 9.936 9.773 9.882 3,581,869 +0.03(+0.28%)
Aug 17, 2022 9.791 9.886 9.700 9.854 4,037,376 -0.08(-0.82%)
Aug 16, 2022 9.809 10.000 9.791 9.936 4,310,434 +0.14(+1.39%)
Aug 15, 2022 9.755 9.827 9.682 9.800 3,913,521 +0.03(+0.28%)
Aug 12, 2022 9.736 9.782 9.655 9.773 3,588,620 +0.11(+1.13%)
Aug 11, 2022 9.655 9.746 9.637 9.664 3,934,092 +0.06(+0.66%)
Aug 10, 2022 9.446 9.691 9.437 9.600 5,827,990 +0.25(+2.62%)
Aug 09, 2022 9.328 9.355 9.242 9.355 3,604,238 +0.00(+0.00%)
Aug 08, 2022 9.274 9.428 9.274 9.355 4,114,048 +0.11(+1.18%)
Aug 05, 2022 9.210 9.274 9.011 9.246 5,951,156 +0.04(+0.39%)
Aug 04, 2022 9.246 9.308 9.192 9.210 4,733,298 +0.01(+0.10%)
Aug 03, 2022 9.290 9.322 9.130 9.201 10,057,573 +0.00(+0.00%)
Aug 02, 2022 9.469 9.482 9.201 9.201 7,708,638 -0.29(-3.10%)
Aug 01, 2022 9.460 9.603 9.379 9.496 6,513,579 +0.02(+0.19%)
Jul 29, 2022 9.460 9.558 9.362 9.478 8,984,530 +0.02(+0.19%)
Jul 28, 2022 9.085 9.505 9.050 9.460 10,887,155 +0.41(+4.54%)
Jul 27, 2022 8.541 9.141 8.478 9.050 13,374,309 +0.67(+7.99%)
Jul 26, 2022 8.407 8.519 8.362 8.380 8,115,297 -0.12(-1.47%)
Jul 25, 2022 8.478 8.590 8.425 8.505 5,108,026 +0.10(+1.17%)
Jul 22, 2022 8.434 8.541 8.353 8.407 6,044,956 -0.08(-0.95%)
Jul 21, 2022 8.514 8.536 8.362 8.487 4,516,190 -0.04(-0.52%)
Jul 20, 2022 8.577 8.590 8.425 8.532 4,415,625 -0.04(-0.52%)
Jul 19, 2022 8.389 8.594 8.371 8.577 3,974,143 +0.27(+3.22%)
Jul 18, 2022 8.380 8.478 8.282 8.309 5,327,105 -0.04(-0.53%)
Jul 15, 2022 8.211 8.371 8.126 8.353 4,212,330 +0.23(+2.86%)
Jul 14, 2022 8.050 8.121 7.970 8.121 4,967,598 -0.03(-0.33%)
Jul 13, 2022 8.228 8.269 8.095 8.148 5,762,116 -0.13(-1.62%)
Jul 12, 2022 8.112 8.362 8.050 8.282 4,713,956 +0.12(+1.42%)
Jul 11, 2022 8.202 8.260 8.139 8.166 3,474,695 -0.11(-1.29%)
Jul 08, 2022 8.327 8.407 8.220 8.273 4,114,898 -0.11(-1.28%)
Jul 07, 2022 8.309 8.407 8.282 8.380 6,609,414 +0.13(+1.62%)
Jul 06, 2022 8.407 8.434 8.175 8.246 6,277,806 -0.20(-2.33%)
Jul 05, 2022 8.193 8.469 8.095 8.443 5,427,827 +0.15(+1.83%)
Jul 01, 2022 8.059 8.309 7.952 8.291 5,837,254 +0.14(+1.75%)
Jun 30, 2022 7.952 8.282 7.898 8.148 9,136,612 +0.06(+0.77%)
Jun 29, 2022 8.112 8.137 8.032 8.086 4,560,908 +0.02(+0.22%)
Jun 28, 2022 8.220 8.278 8.059 8.068 4,899,821 -0.05(-0.66%)
Jun 27, 2022 8.166 8.215 8.050 8.121 4,799,635 -0.02(-0.22%)
Jun 24, 2022 7.809 8.175 7.773 8.139 9,685,357 +0.34(+4.35%)
Jun 23, 2022 7.720 7.800 7.613 7.800 7,502,924 +0.06(+0.81%)
Jun 22, 2022 7.639 7.782 7.622 7.738 6,606,472 +0.01(+0.12%)
Jun 21, 2022 7.880 7.889 7.720 7.729 9,482,731 +0.01(+0.12%)
Jun 17, 2022 7.782 7.889 7.586 7.720 13,268,243 -0.05(-0.69%)
Jun 16, 2022 7.979 8.005 7.720 7.773 11,861,854 -0.34(-4.18%)
Jun 15, 2022 8.175 8.278 8.028 8.112 8,509,521 -0.01(-0.11%)
Jun 14, 2022 7.943 8.162 7.943 8.121 10,184,428 +0.05(+0.66%)
Jun 13, 2022 8.095 8.197 8.023 8.068 10,695,790 -0.16(-1.95%)
Jun 10, 2022 8.255 8.344 8.130 8.228 6,998,200 -0.13(-1.60%)
Jun 09, 2022 8.568 8.603 8.362 8.362 5,847,151 -0.22(-2.60%)
Jun 08, 2022 8.630 8.657 8.492 8.585 4,885,658 -0.13(-1.54%)
Jun 07, 2022 8.701 8.764 8.626 8.719 3,834,852 -0.02(-0.20%)
Jun 06, 2022 8.746 8.898 8.684 8.737 7,716,847 +0.12(+1.45%)
Jun 03, 2022 8.791 8.934 8.568 8.612 10,038,711 -0.44(-4.83%)
Jun 02, 2022 8.835 9.050 8.773 9.050 6,864,811 +0.21(+2.42%)
Jun 01, 2022 8.907 8.934 8.666 8.835 8,065,377 -0.07(-0.80%)
May 31, 2022 8.844 9.005 8.710 8.907 7,253,982 +0.06(+0.71%)
May 27, 2022 8.818 8.871 8.706 8.844 5,902,964 +0.00(+0.00%)
May 26, 2022 8.701 8.889 8.675 8.844 8,051,795 +0.21(+2.38%)
May 25, 2022 8.657 8.782 8.559 8.639 8,144,453 -0.02(-0.21%)
May 24, 2022 8.478 8.701 8.362 8.657 9,235,613 +0.18(+2.11%)
May 23, 2022 8.568 8.594 8.380 8.478 8,099,721 +0.04(+0.53%)
May 20, 2022 8.755 8.791 8.264 8.434 10,798,572 -0.28(-3.18%)
May 19, 2022 8.496 8.831 8.478 8.710 16,155,945 +0.15(+1.77%)
May 18, 2022 8.469 8.568 8.381 8.559 11,059,246 +0.02(+0.21%)
May 17, 2022 8.309 8.554 8.278 8.541 9,509,938 +0.39(+4.82%)
May 16, 2022 8.157 8.246 8.121 8.148 7,739,361 +0.01(+0.11%)
May 13, 2022 8.211 8.291 8.072 8.139 9,323,929 -0.04(-0.55%)
May 12, 2022 7.943 8.202 7.907 8.184 12,661,168 +0.23(+2.92%)
May 11, 2022 8.059 8.215 7.938 7.952 11,804,918 -0.05(-0.67%)
May 10, 2022 8.157 8.175 7.791 8.005 16,169,308 -0.12(-1.43%)
May 09, 2022 8.157 8.237 8.041 8.121 11,185,618 -0.13(-1.62%)
May 06, 2022 8.300 8.358 8.121 8.255 9,738,723 -0.05(-0.64%)
May 05, 2022 8.361 8.375 8.182 8.309 11,920,435 -0.11(-1.25%)
May 04, 2022 8.291 8.449 8.177 8.414 10,566,735 +0.11(+1.37%)
May 03, 2022 8.142 8.423 7.985 8.300 15,736,952 +0.03(+0.32%)
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.