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

Lucid Group Inc (NQ: LCID )

2.440 +0.020 (+0.83%)
Official Closing Price Updated: 4:00 PM EDT, Apr 18, 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 7.950 8.070 7.749 7.940 15,816,446 -0.23(-2.82%)
Apr 27, 2023 7.340 8.280 7.330 8.170 33,902,580 +0.95(+13.16%)
Apr 26, 2023 6.840 7.840 6.730 7.220 33,401,472 +0.48(+7.12%)
Apr 25, 2023 6.910 6.960 6.635 6.740 17,730,132 -0.26(-3.71%)
Apr 24, 2023 7.040 7.220 6.960 7.000 10,849,768 -0.03(-0.43%)
Apr 21, 2023 7.130 7.130 6.860 7.030 13,171,912 -0.04(-0.57%)
Apr 20, 2023 7.330 7.530 7.031 7.070 22,617,432 -0.55(-7.22%)
Apr 19, 2023 7.650 7.700 7.480 7.620 16,129,523 -0.21(-2.68%)
Apr 18, 2023 8.020 8.080 7.750 7.830 10,157,742 -0.12(-1.51%)
Apr 17, 2023 7.730 7.965 7.585 7.950 13,641,888 +0.20(+2.58%)
Apr 14, 2023 7.670 7.765 7.450 7.750 30,486,232 -0.50(-6.06%)
Apr 13, 2023 8.170 8.380 8.160 8.250 10,455,233 +0.12(+1.48%)
Apr 12, 2023 8.640 8.870 8.060 8.130 14,098,228 -0.33(-3.90%)
Apr 11, 2023 8.080 8.685 8.060 8.460 20,620,224 +0.43(+5.35%)
Apr 10, 2023 7.600 8.065 7.430 8.030 11,507,403 +0.33(+4.29%)
Apr 06, 2023 7.630 7.870 7.481 7.700 8,154,603 +0.00(+0.00%)
Apr 05, 2023 7.780 7.790 7.520 7.700 10,979,391 -0.21(-2.72%)
Apr 04, 2023 7.930 8.000 7.650 7.915 11,113,191 +0.01(+0.19%)
Apr 03, 2023 7.950 8.058 7.645 7.900 11,999,847 -0.14(-1.74%)
Mar 31, 2023 7.680 8.200 7.565 8.040 19,553,634 +0.42(+5.51%)
Mar 30, 2023 7.770 7.880 7.600 7.620 11,059,422 -0.08(-1.04%)
Mar 29, 2023 7.650 7.730 7.170 7.700 30,139,660 +0.15(+1.99%)
Mar 28, 2023 8.110 8.239 7.410 7.550 20,157,500 -0.59(-7.25%)
Mar 27, 2023 8.300 8.300 8.090 8.140 11,511,727 -0.05(-0.61%)
Mar 24, 2023 8.020 8.310 7.985 8.190 8,245,412 +0.00(+0.00%)
Mar 23, 2023 8.100 8.295 8.010 8.190 12,065,264 +0.26(+3.28%)
Mar 22, 2023 8.200 8.315 7.900 7.930 15,091,513 -0.26(-3.17%)
Mar 21, 2023 7.850 8.310 7.805 8.190 17,471,232 +0.49(+6.36%)
Mar 20, 2023 7.460 7.830 7.280 7.700 13,229,527 +0.01(+0.13%)
Mar 17, 2023 7.680 7.839 7.370 7.690 28,236,496 -0.14(-1.79%)
Mar 16, 2023 7.370 7.870 7.330 7.830 17,209,256 +0.43(+5.81%)
Mar 15, 2023 7.350 7.530 7.230 7.400 17,694,124 -0.14(-1.86%)
Mar 14, 2023 7.920 8.030 7.490 7.540 18,221,112 -0.30(-3.83%)
Mar 13, 2023 7.580 7.945 7.330 7.840 17,979,318 -0.03(-0.38%)
Mar 10, 2023 8.020 8.230 7.690 7.870 16,763,456 -0.13(-1.62%)
Mar 09, 2023 8.250 8.338 7.970 8.000 19,857,150 -0.34(-4.08%)
Mar 08, 2023 8.240 8.440 8.151 8.340 10,165,126 +0.03(+0.36%)
Mar 07, 2023 8.700 8.710 8.270 8.310 17,440,124 -0.51(-5.78%)
Mar 06, 2023 9.000 9.180 8.815 8.820 13,817,341 -0.12(-1.34%)
Mar 03, 2023 8.670 9.095 8.630 8.940 19,535,368 +0.41(+4.81%)
Mar 02, 2023 8.390 8.630 8.130 8.530 16,282,985 -0.09(-1.04%)
Mar 01, 2023 8.970 9.060 8.350 8.620 22,672,602 -0.51(-5.59%)
Feb 28, 2023 8.720 9.260 8.715 9.130 23,410,284 +0.37(+4.22%)
Feb 27, 2023 8.500 8.850 8.415 8.760 17,646,654 +0.25(+2.94%)
Feb 24, 2023 8.380 8.550 8.170 8.510 27,562,680 -0.28(-3.19%)
Feb 23, 2023 8.630 8.890 8.100 8.790 66,273,568 -1.19(-11.92%)
Feb 22, 2023 10.04 10.22 9.822 9.980 26,224,028 +0.08(+0.81%)
Feb 21, 2023 10.74 10.74 9.810 9.900 23,406,896 -1.03(-9.42%)
Feb 17, 2023 10.59 10.95 10.35 10.93 15,798,509 +0.30(+2.82%)
Feb 16, 2023 11.00 11.27 10.62 10.63 22,077,238 -0.38(-3.45%)
Feb 15, 2023 10.28 11.07 10.10 11.01 23,200,496 +0.68(+6.58%)
Feb 14, 2023 10.01 10.44 9.830 10.33 17,765,120 +0.13(+1.27%)
Feb 13, 2023 9.960 10.23 9.635 10.20 14,260,872 +0.17(+1.69%)
Feb 10, 2023 10.46 10.46 9.740 10.03 23,229,224 -0.28(-2.72%)
Feb 09, 2023 11.72 11.72 10.20 10.31 33,401,112 -1.22(-10.58%)
Feb 08, 2023 11.46 12.15 11.40 11.53 21,474,572 -0.04(-0.35%)
Feb 07, 2023 11.81 11.88 11.11 11.57 29,125,636 -0.39(-3.26%)
Feb 06, 2023 11.68 12.13 11.60 11.96 26,287,360 +0.33(+2.84%)
Feb 03, 2023 11.70 12.65 11.44 11.63 30,090,804 -0.44(-3.65%)
Feb 02, 2023 12.20 13.04 11.86 12.07 71,338,768 +0.22(+1.90%)
Feb 01, 2023 11.52 12.14 11.08 11.85 41,844,304 +0.16(+1.33%)
Jan 31, 2023 11.53 12.25 11.24 11.69 50,782,376 -0.06(-0.51%)
Jan 30, 2023 13.03 13.08 11.58 11.75 114,040,936 -1.12(-8.70%)
Jan 27, 2023 8.990 17.81 8.910 12.87 208,145,248 +3.87(+43.00%)
Jan 26, 2023 9.300 9.379 8.620 9.000 26,238,280 +0.13(+1.47%)
Jan 25, 2023 8.320 8.880 8.220 8.870 22,318,956 +0.27(+3.14%)
Jan 24, 2023 8.640 9.060 8.520 8.600 25,715,804 -0.22(-2.49%)
Jan 23, 2023 8.000 8.895 7.985 8.820 37,843,668 +1.00(+12.79%)
Jan 20, 2023 7.480 7.820 7.425 7.820 20,804,276 +0.37(+4.97%)
Jan 19, 2023 8.010 8.074 7.400 7.450 29,107,000 -0.71(-8.70%)
Jan 18, 2023 8.190 8.340 7.860 8.160 24,787,620 +0.11(+1.37%)
Jan 17, 2023 8.160 8.320 7.915 8.050 21,936,728 -0.10(-1.23%)
Jan 13, 2023 7.950 8.180 7.750 8.150 29,230,456 -0.15(-1.81%)
Jan 12, 2023 8.380 8.470 7.800 8.300 44,964,216 +0.37(+4.67%)
Jan 11, 2023 7.220 8.000 7.069 7.930 44,425,408 +0.74(+10.29%)
Jan 10, 2023 6.860 7.220 6.730 7.190 25,748,832 +0.41(+6.05%)
Jan 09, 2023 6.490 6.980 6.375 6.780 27,305,028 +0.43(+6.77%)
Jan 06, 2023 6.150 6.430 6.090 6.350 24,539,386 +0.10(+1.60%)
Jan 05, 2023 6.340 6.394 6.170 6.250 21,398,612 -0.23(-3.55%)
Jan 04, 2023 6.250 6.720 6.150 6.480 26,078,172 +0.31(+5.02%)
Jan 03, 2023 6.970 7.070 6.140 6.170 31,338,724 -0.65(-9.46%)
Dec 30, 2022 6.550 6.830 6.515 6.815 22,490,212 +0.12(+1.72%)
Dec 29, 2022 6.600 6.900 6.480 6.700 26,509,806 +0.32(+4.93%)
Dec 28, 2022 6.250 6.640 6.215 6.385 27,910,668 +0.18(+2.98%)
Dec 27, 2022 6.610 6.610 6.180 6.200 35,692,660 -0.50(-7.46%)
Dec 23, 2022 6.880 6.900 6.590 6.700 22,585,066 -0.19(-2.76%)
Dec 22, 2022 7.120 7.170 6.630 6.890 35,093,992 -0.29(-4.04%)
Dec 21, 2022 7.390 7.390 7.150 7.180 26,846,796 -0.05(-0.69%)
Dec 20, 2022 7.570 7.890 7.220 7.230 42,269,704 +0.00(+0.00%)
Dec 19, 2022 7.350 7.370 7.050 7.230 22,434,328 -0.14(-1.90%)
Dec 16, 2022 7.410 7.620 7.185 7.370 41,842,684 -0.08(-1.07%)
Dec 15, 2022 7.710 7.820 7.430 7.450 31,261,146 -0.24(-3.12%)
Dec 14, 2022 7.960 7.970 7.590 7.690 29,772,360 -0.30(-3.75%)
Dec 13, 2022 8.700 8.955 7.940 7.990 40,212,580 -0.29(-3.50%)
Dec 12, 2022 8.540 8.590 8.130 8.280 26,037,188 -0.41(-4.72%)
Dec 09, 2022 8.530 8.690 8.140 8.690 43,064,984 +0.01(+0.17%)
Dec 08, 2022 8.620 8.840 8.405 8.675 24,794,248 +0.07(+0.75%)
Dec 07, 2022 8.500 8.735 8.285 8.610 23,871,588 -0.04(-0.46%)
Dec 06, 2022 9.520 9.520 8.540 8.650 38,996,016 -0.78(-8.27%)
Dec 05, 2022 10.11 10.19 9.400 9.430 25,975,880 -0.72(-7.09%)
Dec 02, 2022 9.640 10.16 9.550 10.15 27,456,348 +0.32(+3.26%)
Dec 01, 2022 10.10 10.23 9.570 9.830 27,191,960 -0.31(-3.06%)
Nov 30, 2022 9.860 10.36 9.840 10.14 69,437,400 +0.38(+3.89%)
Nov 29, 2022 10.05 10.07 9.700 9.760 19,616,300 -0.09(-0.91%)
Nov 28, 2022 9.980 10.19 9.830 9.850 24,145,148 -0.17(-1.70%)
Nov 25, 2022 10.27 10.28 9.965 10.02 12,414,231 -0.23(-2.24%)
Nov 23, 2022 10.24 10.35 10.05 10.25 18,478,616 +0.12(+1.18%)
Nov 22, 2022 10.39 10.39 9.980 10.13 23,060,792 -0.18(-1.75%)
Nov 21, 2022 11.11 11.11 10.25 10.31 32,016,306 -0.95(-8.44%)
Nov 18, 2022 11.58 11.66 11.09 11.26 14,755,916 -0.20(-1.75%)
Nov 17, 2022 11.24 11.49 11.03 11.46 18,336,488 +0.09(+0.79%)
Nov 16, 2022 12.30 12.30 11.32 11.37 22,835,666 -0.99(-8.01%)
Nov 15, 2022 12.72 12.82 12.30 12.36 21,692,980 +0.15(+1.23%)
Nov 14, 2022 12.88 12.96 12.10 12.21 18,378,056 -0.70(-5.42%)
Nov 11, 2022 12.13 13.18 12.07 12.91 29,191,484 +0.80(+6.61%)
Nov 10, 2022 12.01 12.34 11.37 12.11 45,623,216 +0.90(+8.03%)
Nov 09, 2022 12.49 12.53 10.89 11.21 52,576,004 -2.29(-16.96%)
Nov 08, 2022 13.91 14.04 13.07 13.50 22,776,700 -0.35(-2.53%)
Nov 07, 2022 14.05 14.20 13.21 13.85 16,351,508 -0.04(-0.29%)
Nov 04, 2022 14.04 14.34 13.30 13.89 19,218,464 +0.25(+1.83%)
Nov 03, 2022 13.23 14.07 13.15 13.64 10,707,952 +0.30(+2.25%)
Nov 02, 2022 13.67 13.34 14,270,685 -0.28(-2.06%)
Nov 01, 2022 14.67 14.84 13.60 13.62 14,626,398 -0.67(-4.69%)
Oct 31, 2022 14.16 14.68 14.04 14.29 24,656,054 +0.06(+0.42%)
Oct 28, 2022 13.79 14.30 13.65 14.23 12,837,109 +0.44(+3.19%)
Oct 27, 2022 14.05 14.38 13.68 13.79 11,197,866 -0.12(-0.86%)
Oct 26, 2022 13.74 14.52 13.62 13.91 15,140,622 -0.01(-0.07%)
Oct 25, 2022 12.90 14.17 12.90 13.92 22,444,858 +1.12(+8.75%)
Oct 24, 2022 13.17 13.18 12.53 12.80 14,452,461 -0.51(-3.83%)
Oct 21, 2022 12.46 13.42 12.28 13.31 17,222,278 +0.71(+5.63%)
Oct 20, 2022 12.71 13.10 12.36 12.60 17,575,248 -0.04(-0.32%)
Oct 19, 2022 12.85 12.93 12.45 12.64 11,684,101 -0.37(-2.84%)
Oct 18, 2022 12.92 13.16 12.52 13.01 16,657,836 +0.60(+4.83%)
Oct 17, 2022 12.35 12.92 12.34 12.41 18,858,800 +0.52(+4.37%)
Oct 14, 2022 13.18 13.22 11.87 11.89 23,536,786 -1.12(-8.61%)
Oct 13, 2022 12.74 13.24 12.38 13.01 20,873,984 -0.08(-0.61%)
Oct 12, 2022 13.25 13.50 12.61 13.09 23,165,736 +0.44(+3.48%)
Oct 11, 2022 12.43 13.22 12.20 12.65 22,050,552 +0.17(+1.36%)
Oct 10, 2022 13.23 13.26 12.29 12.48 20,747,694 -0.69(-5.24%)
Oct 07, 2022 14.06 14.18 13.12 13.17 21,784,508 -1.24(-8.61%)
Oct 06, 2022 15.02 15.30 14.30 14.41 13,151,666 -0.58(-3.87%)
Oct 05, 2022 14.96 15.17 14.51 14.99 11,609,504 -0.41(-2.66%)
Oct 04, 2022 14.51 15.68 14.51 15.40 22,783,824 +1.31(+9.30%)
Oct 03, 2022 14.00 14.22 13.52 14.09 19,215,874 +0.12(+0.86%)
Sep 30, 2022 14.05 14.44 13.87 13.97 12,259,266 -0.22(-1.55%)
Sep 29, 2022 14.98 15.00 13.99 14.19 14,269,872 -1.03(-6.77%)
Sep 28, 2022 14.52 15.32 14.36 15.22 15,092,226 +0.81(+5.62%)
Sep 27, 2022 14.81 15.18 14.15 14.41 20,151,108 +0.35(+2.49%)
Sep 26, 2022 14.05 14.65 13.95 14.06 11,480,154 +0.03(+0.21%)
Sep 23, 2022 14.17 14.25 13.58 14.03 18,635,880 -0.28(-1.96%)
Sep 22, 2022 15.45 15.58 14.12 14.31 20,379,746 -1.25(-8.03%)
Sep 21, 2022 15.39 16.16 15.28 15.56 16,867,908 +0.22(+1.43%)
Sep 20, 2022 15.82 15.95 15.23 15.34 12,578,343 -0.60(-3.76%)
Sep 19, 2022 16.06 16.41 15.44 15.94 18,918,192 -0.24(-1.48%)
Sep 16, 2022 16.13 17.69 16.08 16.18 50,642,800 -0.31(-1.88%)
Sep 15, 2022 16.40 17.33 16.34 16.49 18,995,808 -0.14(-0.84%)
Sep 14, 2022 16.02 16.88 15.97 16.63 21,924,568 +0.53(+3.29%)
Sep 13, 2022 15.81 16.68 15.64 16.10 21,330,248 -0.45(-2.72%)
Sep 12, 2022 15.45 16.60 15.31 16.55 24,260,642 +1.47(+9.75%)
Sep 09, 2022 15.00 15.42 14.93 15.08 18,030,724 +0.09(+0.60%)
Sep 08, 2022 14.46 14.99 14.38 14.99 11,864,241 +0.29(+1.97%)
Sep 07, 2022 14.46 14.75 13.86 14.70 17,382,652 +0.09(+0.62%)
Sep 06, 2022 15.04 15.13 14.58 14.61 17,250,862 -0.55(-3.63%)
Sep 02, 2022 15.47 15.63 14.99 15.16 13,735,333 -0.22(-1.43%)
Sep 01, 2022 15.21 15.40 14.79 15.38 13,588,824 +0.04(+0.26%)
Aug 31, 2022 15.32 15.52 14.96 15.34 13,907,114 +0.19(+1.25%)
Aug 30, 2022 15.80 15.85 14.89 15.15 27,287,320 -1.02(-6.31%)
Aug 29, 2022 16.09 16.45 15.86 16.17 8,362,763 -0.07(-0.43%)
Aug 26, 2022 17.10 17.28 16.21 16.24 13,160,679 -0.74(-4.36%)
Aug 25, 2022 16.70 17.23 16.58 16.98 10,472,879 +0.54(+3.28%)
Aug 24, 2022 16.25 16.84 15.96 16.44 11,922,130 +0.46(+2.88%)
Aug 23, 2022 16.26 16.44 15.95 15.98 11,629,925 -0.12(-0.75%)
Aug 22, 2022 16.77 16.77 16.03 16.10 15,350,242 -0.65(-3.88%)
Aug 19, 2022 17.98 17.99 16.69 16.75 26,005,898 -1.48(-8.12%)
Aug 18, 2022 18.58 18.60 18.01 18.23 10,212,557 -0.23(-1.25%)
Aug 17, 2022 18.66 18.79 18.15 18.46 11,008,995 -0.47(-2.48%)
Aug 16, 2022 18.62 19.16 18.18 18.93 13,020,777 +0.17(+0.91%)
Aug 15, 2022 18.36 19.08 18.31 18.76 10,479,385 +0.10(+0.54%)
Aug 12, 2022 18.25 18.71 17.83 18.66 13,906,259 +0.57(+3.15%)
Aug 11, 2022 18.39 18.92 18.02 18.09 19,644,330 -0.13(-0.71%)
Aug 10, 2022 18.07 18.34 17.51 18.22 19,005,944 +0.76(+4.35%)
Aug 09, 2022 18.52 18.53 17.12 17.46 23,934,658 -1.26(-6.73%)
Aug 08, 2022 18.18 19.71 18.07 18.72 21,670,550 +0.67(+3.71%)
Aug 05, 2022 18.40 18.60 17.92 18.05 16,542,678 -0.51(-2.75%)
Aug 04, 2022 18.04 18.86 18.00 18.56 37,304,464 -2.00(-9.73%)
Aug 03, 2022 19.82 20.62 19.53 20.56 29,040,064 +0.83(+4.21%)
Aug 02, 2022 18.22 19.99 17.82 19.73 20,550,504 +1.20(+6.48%)
Aug 01, 2022 18.21 18.69 17.77 18.53 15,488,101 +0.28(+1.53%)
Jul 29, 2022 18.00 18.29 17.88 18.25 16,504,047 +0.01(+0.05%)
Jul 28, 2022 18.74 19.02 17.77 18.24 16,822,368 -0.19(-1.03%)
Jul 27, 2022 18.44 18.59 17.87 18.43 15,536,699 +0.34(+1.88%)
Jul 26, 2022 18.48 18.57 17.89 18.09 11,081,722 -0.65(-3.47%)
Jul 25, 2022 19.78 19.87 18.64 18.74 11,611,894 -0.94(-4.78%)
Jul 22, 2022 21.45 21.45 19.54 19.68 14,026,863 -1.80(-8.38%)
Jul 21, 2022 21.14 21.78 20.78 21.48 15,835,496 +0.21(+0.99%)
Jul 20, 2022 20.36 21.34 20.36 21.27 15,230,231 +0.89(+4.37%)
Jul 19, 2022 20.49 20.55 19.86 20.38 11,262,780 +0.42(+2.10%)
Jul 18, 2022 20.07 21.08 19.86 19.96 17,263,394 +0.28(+1.42%)
Jul 15, 2022 20.12 20.29 19.21 19.68 13,949,609 -0.43(-2.14%)
Jul 14, 2022 19.44 20.15 18.96 20.11 12,931,540 +0.60(+3.08%)
Jul 13, 2022 18.65 19.75 18.59 19.51 12,265,490 +0.18(+0.93%)
Jul 12, 2022 18.74 19.46 18.25 19.33 12,423,053 +0.80(+4.32%)
Jul 11, 2022 19.92 20.02 18.50 18.53 11,677,491 -1.46(-7.30%)
Jul 08, 2022 19.44 20.61 19.33 19.99 24,362,182 +0.18(+0.91%)
Jul 07, 2022 18.29 19.88 18.06 19.81 19,494,520 +1.59(+8.73%)
Jul 06, 2022 17.35 18.51 17.31 18.22 21,374,848 +0.99(+5.75%)
Jul 05, 2022 16.78 17.24 16.35 17.23 14,883,469 +0.23(+1.35%)
Jul 01, 2022 17.06 17.52 16.43 17.00 14,083,110 -0.16(-0.93%)
Jun 30, 2022 17.24 17.66 16.55 17.16 13,181,634 -0.14(-0.81%)
Jun 29, 2022 17.69 17.93 17.20 17.30 10,898,645 -0.64(-3.57%)
Jun 28, 2022 18.25 18.76 17.85 17.94 11,472,419 -0.45(-2.45%)
Jun 27, 2022 19.01 19.34 17.94 18.39 16,878,124 -0.82(-4.27%)
Jun 24, 2022 19.59 19.87 18.77 19.21 50,116,984 -0.09(-0.47%)
Jun 23, 2022 18.11 19.65 17.99 19.30 24,140,992 +1.27(+7.04%)
Jun 22, 2022 17.66 18.58 17.48 18.03 14,488,670 +0.13(+0.73%)
Jun 21, 2022 17.16 18.68 17.15 17.90 21,746,160 +1.27(+7.64%)
Jun 17, 2022 15.99 16.81 15.61 16.63 24,136,112 +1.08(+6.95%)
Jun 16, 2022 16.85 17.00 15.30 15.55 19,032,082 -1.97(-11.24%)
Jun 15, 2022 16.30 17.66 16.22 17.52 17,905,952 +0.92(+5.54%)
Jun 14, 2022 16.50 16.95 15.80 16.60 15,703,239 +0.29(+1.78%)
Jun 13, 2022 17.01 17.19 16.16 16.31 18,547,472 -1.71(-9.49%)
Jun 10, 2022 18.52 19.14 18.00 18.02 14,394,974 -0.86(-4.56%)
Jun 09, 2022 19.34 19.66 18.80 18.88 16,003,112 -0.71(-3.62%)
Jun 08, 2022 19.01 20.11 18.97 19.59 15,611,909 +0.63(+3.32%)
Jun 07, 2022 18.92 19.39 18.64 18.96 12,587,043 -0.18(-0.94%)
Jun 06, 2022 19.04 19.98 18.79 19.14 15,906,375 +0.47(+2.52%)
Jun 03, 2022 19.24 19.38 18.32 18.67 18,144,896 -1.29(-6.46%)
Jun 02, 2022 19.31 20.15 18.90 19.96 15,608,381 +0.46(+2.36%)
Jun 01, 2022 20.30 20.55 19.26 19.50 15,738,651 -0.68(-3.37%)
May 31, 2022 20.07 20.73 19.38 20.18 24,013,228 +0.35(+1.77%)
May 27, 2022 19.23 19.88 19.13 19.83 19,739,488 +0.94(+4.98%)
May 26, 2022 17.26 19.30 17.20 18.89 25,094,008 +1.44(+8.25%)
May 25, 2022 17.05 17.59 16.76 17.45 18,793,484 +0.35(+2.05%)
May 24, 2022 17.97 18.30 16.86 17.10 18,037,008 -1.30(-7.07%)
May 23, 2022 18.31 18.56 17.70 18.40 15,840,055 +0.01(+0.05%)
May 20, 2022 19.74 19.80 17.34 18.39 27,898,424 -0.88(-4.57%)
May 19, 2022 17.75 19.93 17.46 19.27 39,578,340 +1.91(+11.00%)
May 18, 2022 17.58 18.41 17.07 17.36 22,558,226 -0.49(-2.75%)
May 17, 2022 17.51 18.39 17.27 17.85 18,889,972 +0.49(+2.82%)
May 16, 2022 18.03 18.54 17.24 17.36 18,644,516 -0.65(-3.61%)
May 13, 2022 16.25 18.33 16.25 18.01 38,888,184 +2.32(+14.79%)
May 12, 2022 13.57 16.42 13.25 15.69 42,793,128 +1.83(+13.20%)
May 11, 2022 15.87 15.96 13.67 13.86 43,992,216 -2.09(-13.10%)
May 10, 2022 17.27 17.27 15.35 15.95 31,550,990 -0.40(-2.45%)
May 09, 2022 17.33 17.45 16.18 16.35 41,450,640 -1.80(-9.92%)
May 06, 2022 18.56 19.08 17.43 18.15 25,371,840 -0.70(-3.71%)
May 05, 2022 19.91 19.92 18.35 18.85 22,809,364 -1.41(-6.96%)
May 04, 2022 19.33 20.30 18.71 20.26 20,493,158 +0.66(+3.37%)
May 03, 2022 18.96 19.68 18.81 19.60 16,071,172 +0.54(+2.83%)
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.