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

(NY: AREN )

0.8500 +0.0100 (+1.19%)
Official Closing Price Updated: 8:00 PM EDT, May 24, 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 4.210 4.330 4.100 4.100 33,805 -0.08(-1.91%)
Apr 27, 2023 4.370 4.377 4.120 4.180 23,817 -0.07(-1.65%)
Apr 26, 2023 4.580 4.650 4.210 4.250 32,726 -0.33(-7.21%)
Apr 25, 2023 4.280 4.680 4.210 4.580 32,849 +0.24(+5.53%)
Apr 24, 2023 4.200 4.370 4.060 4.340 29,051 +0.14(+3.33%)
Apr 21, 2023 4.000 4.210 4.000 4.200 34,537 +0.14(+3.45%)
Apr 20, 2023 4.060 4.180 3.980 4.060 28,619 -0.07(-1.69%)
Apr 19, 2023 4.050 4.250 4.050 4.130 39,659 +0.08(+1.98%)
Apr 18, 2023 4.240 4.250 4.050 4.050 33,823 -0.24(-5.59%)
Apr 17, 2023 4.280 4.390 4.200 4.290 22,277 +0.01(+0.23%)
Apr 14, 2023 4.630 4.690 4.142 4.280 62,025 -0.35(-7.56%)
Apr 13, 2023 4.280 4.800 4.210 4.630 53,845 +0.38(+8.94%)
Apr 12, 2023 4.030 4.420 4.010 4.250 44,503 +0.19(+4.68%)
Apr 11, 2023 4.000 4.210 3.826 4.060 137,991 -0.02(-0.49%)
Apr 10, 2023 5.180 5.420 4.050 4.080 357,717 +0.04(+0.99%)
Apr 06, 2023 3.610 4.040 3.600 4.040 14,154 +0.45(+12.53%)
Apr 05, 2023 3.900 3.969 3.400 3.590 70,125 -0.36(-9.11%)
Apr 04, 2023 4.240 4.340 3.900 3.950 34,110 -0.29(-6.84%)
Apr 03, 2023 4.260 4.650 4.009 4.240 116,101 -0.01(-0.24%)
Mar 31, 2023 4.050 4.710 4.010 4.250 215,015 +0.38(+9.82%)
Mar 30, 2023 3.940 4.000 3.820 3.870 26,646 -0.08(-2.03%)
Mar 29, 2023 4.110 4.140 3.933 3.950 48,887 +0.00(+0.00%)
Mar 28, 2023 4.280 4.300 3.864 3.950 22,220 -0.45(-10.23%)
Mar 27, 2023 4.330 4.480 4.310 4.400 29,230 +0.03(+0.69%)
Mar 24, 2023 4.400 4.420 4.260 4.370 18,596 -0.23(-5.00%)
Mar 23, 2023 4.560 4.700 4.480 4.600 23,652 -0.01(-0.22%)
Mar 22, 2023 4.970 4.980 4.430 4.610 30,981 -0.34(-6.87%)
Mar 21, 2023 5.050 5.253 4.720 4.950 80,627 -0.08(-1.59%)
Mar 20, 2023 5.040 5.060 4.860 5.030 27,340 +0.18(+3.71%)
Mar 17, 2023 4.920 5.000 4.740 4.850 84,514 -0.07(-1.42%)
Mar 16, 2023 5.250 5.250 4.800 4.920 44,146 -0.06(-1.20%)
Mar 15, 2023 5.370 5.370 4.900 4.980 49,581 -0.38(-7.09%)
Mar 14, 2023 5.530 5.600 5.350 5.360 16,655 +0.06(+1.13%)
Mar 13, 2023 5.170 5.370 5.170 5.300 23,094 +0.15(+2.91%)
Mar 10, 2023 5.550 5.570 4.870 5.150 34,420 -0.43(-7.71%)
Mar 09, 2023 6.520 6.670 5.480 5.580 67,003 -1.12(-16.72%)
Mar 08, 2023 6.990 7.000 6.160 6.700 34,618 -0.20(-2.90%)
Mar 07, 2023 6.950 7.055 6.875 6.900 15,707 -0.09(-1.29%)
Mar 06, 2023 7.090 7.100 6.890 6.990 17,613 -0.09(-1.27%)
Mar 03, 2023 7.110 7.280 6.890 7.080 23,528 -0.03(-0.42%)
Mar 02, 2023 7.450 7.718 7.090 7.110 19,507 -0.36(-4.82%)
Mar 01, 2023 7.790 7.945 7.430 7.470 30,425 -0.39(-4.96%)
Feb 28, 2023 7.950 8.240 7.651 7.860 33,942 -0.11(-1.38%)
Feb 27, 2023 7.790 8.210 7.760 7.970 23,003 -0.12(-1.48%)
Feb 24, 2023 8.480 8.520 7.580 8.090 36,154 -0.82(-9.20%)
Feb 23, 2023 8.980 9.100 8.530 8.910 41,651 +0.06(+0.68%)
Feb 22, 2023 9.330 9.340 8.580 8.850 23,159 -0.41(-4.43%)
Feb 21, 2023 9.620 9.620 9.260 9.260 16,589 -0.31(-3.24%)
Feb 17, 2023 9.810 9.840 9.490 9.570 20,242 -0.05(-0.52%)
Feb 16, 2023 9.390 9.820 9.180 9.620 23,234 +0.16(+1.69%)
Feb 15, 2023 8.900 9.520 8.760 9.460 28,560 +0.58(+6.53%)
Feb 14, 2023 9.220 9.300 8.810 8.880 21,216 -0.25(-2.74%)
Feb 13, 2023 8.940 9.250 8.690 9.130 15,333 +0.08(+0.88%)
Feb 10, 2023 8.910 9.180 8.460 9.050 31,096 +0.01(+0.11%)
Feb 09, 2023 9.930 9.930 8.910 9.040 28,891 -0.51(-5.34%)
Feb 08, 2023 10.35 10.46 9.260 9.550 33,760 -0.83(-8.00%)
Feb 07, 2023 10.72 10.84 10.11 10.38 42,789 -0.38(-3.53%)
Feb 06, 2023 10.35 11.18 10.35 10.76 47,054 +0.34(+3.26%)
Feb 03, 2023 10.20 11.14 10.20 10.42 183,102 +1.28(+14.00%)
Feb 02, 2023 8.880 9.260 8.820 9.140 29,985 +0.29(+3.28%)
Feb 01, 2023 8.830 9.050 8.470 8.850 50,824 -0.09(-1.01%)
Jan 31, 2023 9.130 9.350 8.860 8.940 48,342 -0.37(-3.97%)
Jan 30, 2023 9.210 9.450 8.940 9.310 28,067 +0.02(+0.22%)
Jan 27, 2023 9.080 9.500 8.970 9.290 40,824 -0.06(-0.64%)
Jan 26, 2023 9.270 9.460 9.090 9.350 15,086 +0.03(+0.32%)
Jan 25, 2023 9.220 9.350 8.600 9.320 27,052 +0.03(+0.32%)
Jan 24, 2023 8.090 9.430 7.890 9.290 115,287 +1.28(+15.98%)
Jan 23, 2023 7.860 8.160 7.800 8.010 53,004 +0.15(+1.91%)
Jan 20, 2023 7.720 8.098 7.600 7.860 22,347 +0.16(+2.08%)
Jan 19, 2023 7.820 7.860 7.430 7.700 58,142 -0.07(-0.90%)
Jan 18, 2023 8.310 8.520 7.720 7.770 70,576 -0.66(-7.83%)
Jan 17, 2023 8.450 8.560 8.140 8.430 48,381 +0.05(+0.60%)
Jan 13, 2023 8.270 8.380 8.060 8.380 54,340 +0.21(+2.57%)
Jan 12, 2023 7.940 8.220 7.930 8.170 31,457 +0.23(+2.90%)
Jan 11, 2023 8.100 8.290 7.900 7.940 34,152 -0.16(-1.98%)
Jan 10, 2023 7.940 8.230 7.660 8.100 38,251 +0.10(+1.25%)
Jan 09, 2023 8.360 8.640 7.650 8.000 93,195 -0.41(-4.88%)
Jan 06, 2023 8.920 9.030 8.260 8.410 46,600 -0.44(-4.97%)
Jan 05, 2023 9.770 9.770 8.610 8.850 39,397 -0.92(-9.42%)
Jan 04, 2023 10.00 10.00 9.600 9.770 23,321 -0.24(-2.40%)
Jan 03, 2023 10.61 10.61 9.900 10.01 17,319 -0.60(-5.66%)
Dec 30, 2022 10.43 10.76 10.43 10.61 43,061 +0.07(+0.66%)
Dec 29, 2022 10.22 10.63 10.22 10.54 42,499 +0.25(+2.43%)
Dec 28, 2022 10.31 10.50 9.960 10.29 17,190 +0.13(+1.28%)
Dec 27, 2022 9.450 10.40 9.450 10.16 21,324 +0.76(+8.09%)
Dec 23, 2022 9.280 9.600 9.050 9.400 24,823 +0.19(+2.06%)
Dec 22, 2022 9.200 9.540 8.910 9.210 36,866 -0.08(-0.86%)
Dec 21, 2022 9.410 10.07 9.100 9.290 34,799 -0.26(-2.72%)
Dec 20, 2022 10.34 10.43 8.900 9.550 44,688 -1.19(-11.08%)
Dec 19, 2022 12.60 12.60 10.65 10.74 39,058 -1.89(-14.96%)
Dec 16, 2022 12.82 13.05 11.68 12.63 68,292 -0.04(-0.32%)
Dec 15, 2022 14.18 14.18 12.45 12.67 40,357 -1.28(-9.18%)
Dec 14, 2022 15.95 16.50 13.88 13.95 84,609 -1.83(-11.60%)
Dec 13, 2022 15.01 15.99 14.41 15.78 46,629 +1.15(+7.86%)
Dec 12, 2022 13.14 15.01 13.14 14.63 39,609 +1.40(+10.58%)
Dec 09, 2022 12.90 13.30 12.82 13.23 9,519 -0.01(-0.08%)
Dec 08, 2022 13.40 13.40 13.06 13.24 16,883 -0.13(-0.97%)
Dec 07, 2022 13.57 13.88 13.19 13.37 17,317 -0.07(-0.52%)
Dec 06, 2022 13.22 13.80 13.22 13.44 12,546 -0.33(-2.40%)
Dec 05, 2022 13.92 13.92 13.18 13.77 11,554 -0.23(-1.64%)
Dec 02, 2022 13.71 14.00 13.53 14.00 22,971 +0.18(+1.30%)
Dec 01, 2022 14.00 14.09 12.91 13.82 23,112 +0.10(+0.73%)
Nov 30, 2022 13.61 14.02 12.91 13.72 31,520 +0.23(+1.70%)
Nov 29, 2022 13.62 13.62 13.42 13.49 10,011 -0.07(-0.52%)
Nov 28, 2022 13.89 14.02 13.10 13.56 25,780 -0.29(-2.09%)
Nov 25, 2022 13.85 13.85 13.70 13.85 1,906 -0.17(-1.21%)
Nov 23, 2022 13.66 14.03 13.31 14.02 13,830 +0.25(+1.82%)
Nov 22, 2022 12.79 13.88 12.76 13.77 12,540 +0.62(+4.71%)
Nov 21, 2022 13.42 13.59 12.71 13.15 19,505 -0.37(-2.74%)
Nov 18, 2022 13.24 13.67 12.43 13.52 16,691 +0.73(+5.71%)
Nov 17, 2022 12.02 12.87 12.02 12.79 12,932 +0.44(+3.56%)
Nov 16, 2022 13.70 13.70 12.19 12.35 19,172 -1.64(-11.72%)
Nov 15, 2022 13.97 14.18 13.64 13.99 16,969 +0.42(+3.10%)
Nov 14, 2022 13.88 14.38 13.35 13.57 10,208 -0.63(-4.44%)
Nov 11, 2022 14.55 14.55 13.84 14.20 76,940 -0.21(-1.46%)
Nov 10, 2022 15.00 15.00 13.21 14.41 45,595 +0.76(+5.57%)
Nov 09, 2022 13.89 14.01 13.00 13.65 42,662 -0.27(-1.94%)
Nov 08, 2022 13.77 14.13 13.05 13.92 21,395 -0.11(-0.78%)
Nov 07, 2022 14.30 14.96 13.48 14.03 21,220 -0.17(-1.20%)
Nov 04, 2022 13.78 14.20 12.60 14.20 18,429 +0.64(+4.72%)
Nov 03, 2022 13.23 13.82 11.66 13.56 13,835 -0.34(-2.45%)
Nov 02, 2022 14.06 14.38 13.35 13.90 21,991 -0.05(-0.36%)
Nov 01, 2022 14.37 14.37 13.62 13.95 24,567 -0.15(-1.06%)
Oct 31, 2022 13.68 14.88 13.65 14.10 46,037 +0.35(+2.55%)
Oct 28, 2022 13.72 13.80 13.43 13.75 28,000 +0.11(+0.81%)
Oct 27, 2022 13.94 13.94 13.30 13.64 22,348 -0.15(-1.09%)
Oct 26, 2022 13.66 14.14 13.44 13.79 27,181 +0.12(+0.88%)
Oct 25, 2022 13.59 13.81 13.32 13.67 24,636 +0.20(+1.48%)
Oct 24, 2022 12.90 14.27 12.80 13.47 20,753 +0.24(+1.81%)
Oct 21, 2022 13.34 13.34 12.90 13.23 24,974 +0.25(+1.93%)
Oct 20, 2022 13.28 13.28 12.98 12.98 10,341 -0.17(-1.29%)
Oct 19, 2022 13.15 13.40 13.08 13.15 20,460 -0.21(-1.57%)
Oct 18, 2022 13.44 13.44 12.97 13.36 26,489 +0.16(+1.21%)
Oct 17, 2022 13.22 13.69 12.85 13.20 44,283 +0.37(+2.88%)
Oct 14, 2022 12.98 13.50 12.31 12.83 22,321 -0.13(-1.00%)
Oct 13, 2022 12.53 13.05 12.18 12.96 35,235 +0.16(+1.25%)
Oct 12, 2022 12.70 13.00 12.15 12.80 16,827 +0.20(+1.59%)
Oct 11, 2022 11.87 12.72 11.61 12.60 32,351 +0.64(+5.35%)
Oct 10, 2022 11.93 12.10 11.33 11.96 44,976 -0.20(-1.64%)
Oct 07, 2022 14.17 14.17 12.01 12.16 74,978 -0.55(-4.33%)
Oct 06, 2022 12.97 13.23 12.17 12.71 38,789 -0.18(-1.40%)
Oct 05, 2022 13.18 13.53 12.80 12.89 51,842 -0.46(-3.45%)
Oct 04, 2022 13.46 13.46 13.07 13.35 61,568 +0.06(+0.45%)
Oct 03, 2022 13.08 13.58 12.63 13.29 52,688 +0.19(+1.45%)
Sep 30, 2022 12.71 13.19 11.62 13.10 75,701 +0.34(+2.66%)
Sep 29, 2022 12.84 13.08 11.95 12.76 47,581 -0.20(-1.54%)
Sep 28, 2022 12.91 13.19 12.40 12.96 60,350 +0.02(+0.15%)
Sep 27, 2022 12.31 13.04 11.74 12.94 87,443 +0.83(+6.85%)
Sep 26, 2022 12.15 12.22 11.48 12.11 41,966 -0.24(-1.94%)
Sep 23, 2022 11.41 12.37 10.46 12.35 104,602 +0.40(+3.35%)
Sep 22, 2022 11.85 11.95 11.29 11.95 56,133 +0.12(+1.01%)
Sep 21, 2022 12.11 12.54 11.75 11.83 48,499 -0.36(-2.95%)
Sep 20, 2022 11.94 12.45 11.94 12.19 168,295 +0.07(+0.58%)
Sep 19, 2022 11.79 12.28 11.55 12.12 149,025 -0.03(-0.25%)
Sep 16, 2022 11.68 12.39 11.00 12.15 239,596 +0.07(+0.58%)
Sep 15, 2022 12.73 12.82 11.61 12.08 158,898 -0.51(-4.05%)
Sep 14, 2022 12.80 13.32 12.16 12.59 102,622 -0.17(-1.33%)
Sep 13, 2022 12.73 13.50 12.73 12.76 60,875 -0.54(-4.06%)
Sep 12, 2022 13.23 13.30 12.75 13.30 63,715 +0.23(+1.76%)
Sep 09, 2022 12.48 13.14 12.48 13.07 47,856 +0.56(+4.48%)
Sep 08, 2022 12.00 12.60 11.35 12.51 96,081 -0.81(-6.08%)
Sep 07, 2022 11.17 14.12 11.17 13.32 251,652 +1.81(+15.73%)
Sep 06, 2022 11.75 11.87 11.00 11.51 111,655 +0.59(+5.40%)
Sep 02, 2022 10.62 11.67 10.31 10.92 79,040 +0.42(+4.00%)
Sep 01, 2022 10.35 10.54 10.17 10.50 22,138 -0.02(-0.19%)
Aug 31, 2022 10.31 10.58 10.26 10.52 41,112 -0.03(-0.28%)
Aug 30, 2022 10.75 10.75 10.18 10.55 24,244 -0.13(-1.22%)
Aug 29, 2022 10.90 10.90 10.47 10.68 17,514 -0.26(-2.38%)
Aug 26, 2022 10.66 11.04 10.66 10.94 28,696 -0.04(-0.36%)
Aug 25, 2022 10.68 10.98 10.65 10.98 21,587 +0.13(+1.20%)
Aug 24, 2022 10.70 11.07 10.42 10.85 18,082 +0.15(+1.40%)
Aug 23, 2022 10.48 11.12 10.35 10.70 17,704 +0.01(+0.09%)
Aug 22, 2022 10.04 10.96 10.04 10.69 29,128 +0.51(+5.01%)
Aug 19, 2022 10.91 11.02 10.06 10.18 41,315 -0.96(-8.62%)
Aug 18, 2022 10.90 11.15 10.69 11.14 34,775 +0.47(+4.40%)
Aug 17, 2022 11.55 11.55 10.45 10.67 31,458 -0.82(-7.14%)
Aug 16, 2022 10.74 11.79 10.42 11.49 44,303 +0.93(+8.81%)
Aug 15, 2022 10.58 10.90 10.26 10.56 30,206 -0.16(-1.49%)
Aug 12, 2022 10.61 10.76 10.29 10.72 42,603 +0.16(+1.52%)
Aug 11, 2022 10.79 11.01 10.25 10.56 47,690 -0.36(-3.30%)
Aug 10, 2022 10.37 11.01 10.06 10.92 64,022 +0.67(+6.54%)
Aug 09, 2022 10.48 10.71 10.06 10.25 42,870 -0.33(-3.12%)
Aug 08, 2022 10.07 10.80 9.850 10.58 74,312 +0.47(+4.65%)
Aug 05, 2022 10.05 11.06 9.180 10.11 54,246 +0.01(+0.10%)
Aug 04, 2022 9.920 10.21 9.710 10.10 31,209 +0.17(+1.71%)
Aug 03, 2022 9.900 10.00 9.900 9.930 10,973 -0.02(-0.20%)
Aug 02, 2022 9.990 10.08 9.100 9.950 33,351 -0.16(-1.58%)
Aug 01, 2022 10.38 10.49 9.790 10.11 31,302 -0.30(-2.88%)
Jul 29, 2022 10.45 10.71 9.000 10.41 105,498 -0.09(-0.86%)
Jul 28, 2022 10.70 10.79 9.990 10.50 56,507 -0.28(-2.60%)
Jul 27, 2022 10.20 11.20 9.899 10.78 62,039 +0.36(+3.45%)
Jul 26, 2022 10.50 10.50 10.00 10.42 27,755 +0.05(+0.48%)
Jul 25, 2022 11.00 11.02 10.08 10.37 67,315 -0.51(-4.69%)
Jul 22, 2022 10.64 11.04 10.50 10.88 22,015 -0.26(-2.33%)
Jul 21, 2022 10.23 11.27 10.23 11.14 27,403 +0.59(+5.59%)
Jul 20, 2022 11.20 11.25 10.00 10.55 36,079 -0.14(-1.31%)
Jul 19, 2022 10.01 10.84 10.01 10.69 26,022 +0.72(+7.22%)
Jul 18, 2022 10.15 10.65 9.930 9.970 33,329 -0.03(-0.30%)
Jul 15, 2022 9.850 10.33 9.790 10.00 16,191 +0.55(+5.82%)
Jul 14, 2022 9.700 9.700 9.200 9.450 14,830 -0.17(-1.77%)
Jul 13, 2022 9.850 9.950 9.620 9.620 7,311 -0.08(-0.82%)
Jul 12, 2022 9.990 10.44 9.630 9.700 6,874 -0.34(-3.39%)
Jul 11, 2022 10.32 10.48 10.00 10.04 34,367 -0.07(-0.69%)
Jul 08, 2022 9.970 10.43 9.900 10.11 22,001 -0.04(-0.39%)
Jul 07, 2022 9.210 10.38 9.100 10.15 46,196 +0.89(+9.61%)
Jul 06, 2022 10.72 10.72 9.060 9.260 33,868 -1.69(-15.43%)
Jul 05, 2022 9.360 11.00 9.320 10.95 84,204 +1.40(+14.66%)
Jul 01, 2022 8.870 9.670 8.820 9.550 38,220 +0.55(+6.11%)
Jun 30, 2022 8.500 9.060 8.418 9.000 59,389 +0.44(+5.14%)
Jun 29, 2022 10.64 10.77 8.220 8.560 97,272 -2.26(-20.89%)
Jun 28, 2022 10.67 11.15 10.53 10.82 55,351 -0.02(-0.18%)
Jun 27, 2022 10.89 11.08 10.60 10.84 62,558 -0.16(-1.45%)
Jun 24, 2022 11.75 12.04 10.26 11.00 1,247,226 -0.78(-6.62%)
Jun 23, 2022 11.22 11.81 10.35 11.78 97,076 +0.22(+1.90%)
Jun 22, 2022 11.20 11.89 11.20 11.56 73,882 +0.00(+0.00%)
Jun 21, 2022 12.48 12.66 11.53 11.56 79,947 -1.01(-8.04%)
Jun 17, 2022 13.90 13.90 12.35 12.57 228,747 -0.31(-2.41%)
Jun 16, 2022 11.84 13.53 11.78 12.88 76,299 +1.12(+9.52%)
Jun 15, 2022 10.88 12.00 10.82 11.76 58,923 +1.16(+10.94%)
Jun 14, 2022 10.54 11.32 10.42 10.60 42,737 +0.03(+0.28%)
Jun 13, 2022 11.19 11.50 10.57 10.57 37,613 -1.36(-11.40%)
Jun 10, 2022 11.99 12.55 11.73 11.93 44,870 -0.20(-1.65%)
Jun 09, 2022 12.52 13.09 12.02 12.13 71,264 -0.61(-4.79%)
Jun 08, 2022 13.16 13.41 12.50 12.74 68,879 -0.59(-4.43%)
Jun 07, 2022 13.03 14.00 13.03 13.33 96,622 +0.13(+0.98%)
Jun 06, 2022 11.42 13.95 11.42 13.20 341,146 +2.51(+23.48%)
Jun 03, 2022 11.59 11.59 10.69 10.69 22,326 -0.97(-8.32%)
Jun 02, 2022 11.30 12.00 11.01 11.66 29,940 +0.47(+4.20%)
Jun 01, 2022 11.04 12.10 10.57 11.19 27,604 +0.20(+1.82%)
May 31, 2022 10.76 11.40 10.57 10.99 51,155 -0.01(-0.09%)
May 27, 2022 11.51 12.24 10.80 11.00 28,117 -0.25(-2.22%)
May 26, 2022 10.85 11.29 10.85 11.25 16,854 +0.25(+2.27%)
May 25, 2022 9.970 11.00 9.970 11.00 19,719 +1.19(+12.13%)
May 24, 2022 10.28 10.44 9.770 9.810 27,689 -0.86(-8.06%)
May 23, 2022 10.30 10.84 10.01 10.67 21,428 +0.97(+10.04%)
May 20, 2022 10.03 10.93 9.480 9.696 135,830 +0.19(+1.96%)
May 19, 2022 9.720 10.06 9.250 9.510 32,206 -0.36(-3.65%)
May 18, 2022 10.49 10.70 9.850 9.870 22,891 -0.63(-6.00%)
May 17, 2022 9.760 10.94 9.760 10.50 24,504 +0.58(+5.85%)
May 16, 2022 11.85 12.06 9.920 9.920 28,431 -1.70(-14.63%)
May 13, 2022 11.51 12.07 11.51 11.62 55,540 +0.22(+1.93%)
May 12, 2022 13.60 13.60 11.09 11.40 57,236 -2.19(-16.11%)
May 11, 2022 13.30 13.82 13.16 13.59 56,133 +0.44(+3.35%)
May 10, 2022 13.82 14.18 13.13 13.15 60,672 +0.00(+0.00%)
May 09, 2022 14.16 14.45 13.15 13.15 92,161 -1.85(-12.33%)
May 06, 2022 11.50 15.40 11.00 15.00 284,658 +4.55(+43.54%)
May 05, 2022 10.45 10.50 10.09 10.45 12,261 +0.05(+0.48%)
May 04, 2022 10.25 10.45 9.950 10.40 16,431 +0.15(+1.46%)
May 03, 2022 10.05 10.25 9.920 10.25 17,043 +0.20(+1.99%)
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.