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

UP Fintech Holding Limited - American Depositary Shares representing fifteen (NQ: TIGR )

4.250 +0.110 (+2.66%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
May 29, 2020 3.410 3.420 3.200 3.330 519,800 -0.07(-2.06%)
May 28, 2020 3.850 3.860 3.350 3.400 1,285,017 -0.26(-7.10%)
May 27, 2020 3.850 3.890 3.560 3.660 1,074,328 +0.23(+6.71%)
May 26, 2020 3.210 3.470 3.210 3.430 579,304 +0.35(+11.36%)
May 22, 2020 3.260 3.260 3.060 3.080 421,100 -0.22(-6.67%)
May 21, 2020 3.380 3.430 3.290 3.300 241,677 -0.18(-5.17%)
May 20, 2020 3.420 3.490 3.350 3.480 557,464 +0.16(+4.82%)
May 19, 2020 3.220 3.370 3.140 3.320 262,819 +0.18(+5.73%)
May 18, 2020 3.050 3.200 3.050 3.140 233,006 +0.14(+4.67%)
May 15, 2020 2.840 3.000 2.840 3.000 214,200 +0.13(+4.53%)
May 14, 2020 2.910 2.950 2.793 2.870 250,560 +0.06(+2.14%)
May 13, 2020 2.850 2.900 2.800 2.810 163,211 -0.05(-1.75%)
May 12, 2020 2.900 2.900 2.850 2.860 104,742 -0.04(-1.38%)
May 11, 2020 2.770 2.900 2.760 2.900 188,775 +0.08(+2.84%)
May 08, 2020 2.790 2.880 2.790 2.820 55,500 +0.10(+3.68%)
May 07, 2020 2.800 2.890 2.700 2.720 122,482 -0.05(-1.81%)
May 06, 2020 2.700 2.780 2.650 2.770 114,340 +0.06(+2.21%)
May 05, 2020 2.710 2.860 2.670 2.710 151,590 +0.03(+1.12%)
May 04, 2020 2.710 2.760 2.630 2.680 115,516 -0.02(-0.74%)
May 01, 2020 2.890 2.890 2.700 2.700 145,200 -0.22(-7.53%)
Apr 30, 2020 2.960 2.970 2.860 2.920 73,350 -0.02(-0.68%)
Apr 29, 2020 2.930 2.960 2.870 2.940 249,024 +0.06(+2.08%)
Apr 28, 2020 3.000 3.010 2.860 2.880 133,409 -0.04(-1.37%)
Apr 27, 2020 2.900 2.990 2.870 2.920 150,912 +0.05(+1.74%)
Apr 24, 2020 2.840 2.900 2.820 2.870 101,800 +0.00(+0.00%)
Apr 23, 2020 2.890 2.940 2.850 2.870 70,494 -0.02(-0.69%)
Apr 22, 2020 2.850 2.950 2.820 2.890 110,107 +0.04(+1.40%)
Apr 21, 2020 2.850 2.880 2.770 2.850 187,782 -0.01(-0.35%)
Apr 20, 2020 2.950 3.060 2.830 2.860 196,070 -0.14(-4.67%)
Apr 17, 2020 3.200 3.200 2.980 3.000 295,200 -0.10(-3.23%)
Apr 16, 2020 2.840 3.120 2.750 3.100 522,799 +0.30(+10.71%)
Apr 15, 2020 2.630 2.850 2.630 2.800 333,259 +0.12(+4.48%)
Apr 14, 2020 2.710 2.750 2.660 2.680 217,118 +0.07(+2.68%)
Apr 13, 2020 2.620 2.710 2.520 2.610 239,714 +0.03(+1.16%)
Apr 09, 2020 2.620 2.680 2.535 2.580 238,900 +0.00(+0.00%)
Apr 08, 2020 2.600 2.650 2.520 2.580 234,555 +0.00(+0.00%)
Apr 07, 2020 2.710 2.840 2.580 2.580 450,265 -0.12(-4.44%)
Apr 06, 2020 2.640 2.700 2.570 2.700 259,703 +0.12(+4.65%)
Apr 03, 2020 2.580 2.640 2.500 2.580 228,600 +0.01(+0.39%)
Apr 02, 2020 2.610 2.680 2.500 2.570 375,078 -0.08(-3.02%)
Apr 01, 2020 2.640 2.740 2.610 2.650 298,128 -0.08(-2.93%)
Mar 31, 2020 2.660 2.820 2.660 2.730 165,723 +0.07(+2.63%)
Mar 30, 2020 2.780 2.780 2.600 2.660 384,139 -0.13(-4.66%)
Mar 27, 2020 2.730 2.940 2.680 2.790 326,900 -0.03(-1.06%)
Mar 26, 2020 2.730 2.850 2.660 2.820 519,800 +0.07(+2.55%)
Mar 25, 2020 3.110 3.180 2.640 2.750 1,856,986 +0.11(+4.17%)
Mar 24, 2020 2.480 2.640 2.380 2.640 440,061 +0.32(+13.79%)
Mar 23, 2020 2.310 2.410 2.260 2.320 389,267 -0.03(-1.28%)
Mar 20, 2020 2.430 2.580 2.330 2.350 399,300 -0.01(-0.42%)
Mar 19, 2020 2.220 2.380 2.090 2.360 305,803 +0.16(+7.27%)
Mar 18, 2020 2.250 2.360 2.170 2.200 405,621 -0.22(-9.09%)
Mar 17, 2020 2.450 2.500 2.330 2.420 269,262 +0.04(+1.68%)
Mar 16, 2020 2.310 2.450 2.030 2.380 520,887 -0.13(-5.18%)
Mar 13, 2020 2.640 2.670 2.500 2.510 387,100 +0.01(+0.40%)
Mar 12, 2020 2.710 2.800 2.500 2.500 778,828 -0.42(-14.38%)
Mar 11, 2020 3.010 3.020 2.880 2.920 543,478 -0.08(-2.67%)
Mar 10, 2020 3.250 3.250 2.900 3.000 982,874 -0.10(-3.23%)
Mar 09, 2020 3.220 3.260 3.050 3.100 512,036 -0.35(-10.14%)
Mar 06, 2020 3.430 3.520 3.360 3.450 366,800 -0.05(-1.43%)
Mar 05, 2020 3.580 3.580 3.480 3.500 170,472 -0.10(-2.78%)
Mar 04, 2020 3.680 3.680 3.510 3.600 299,232 +0.00(+0.00%)
Mar 03, 2020 3.620 3.650 3.450 3.600 141,918 -0.04(-1.10%)
Mar 02, 2020 3.510 3.680 3.480 3.640 398,744 +0.23(+6.74%)
Feb 28, 2020 3.490 3.490 3.320 3.410 419,900 -0.11(-3.12%)
Feb 27, 2020 3.650 3.650 3.500 3.520 390,485 -0.17(-4.61%)
Feb 26, 2020 3.710 3.800 3.630 3.690 195,043 +0.00(+0.00%)
Feb 25, 2020 3.850 3.870 3.660 3.690 236,865 -0.15(-3.91%)
Feb 24, 2020 3.760 3.870 3.710 3.840 477,674 -0.12(-3.03%)
Feb 21, 2020 3.850 4.268 3.740 3.960 1,192,400 +0.11(+2.86%)
Feb 20, 2020 3.680 3.960 3.670 3.850 593,138 +0.23(+6.35%)
Feb 19, 2020 3.640 3.723 3.600 3.620 364,269 -0.04(-1.09%)
Feb 18, 2020 3.670 3.780 3.610 3.660 339,422 -0.04(-1.08%)
Feb 14, 2020 3.690 3.768 3.670 3.700 183,600 +0.06(+1.65%)
Feb 13, 2020 3.710 3.810 3.600 3.640 315,133 -0.08(-2.15%)
Feb 12, 2020 3.890 3.900 3.680 3.720 744,126 -0.06(-1.59%)
Feb 11, 2020 3.730 4.030 3.700 3.780 999,210 +0.06(+1.61%)
Feb 10, 2020 3.700 3.720 3.610 3.720 162,437 +0.11(+3.05%)
Feb 07, 2020 3.750 3.780 3.610 3.610 255,000 -0.19(-5.00%)
Feb 06, 2020 3.770 3.880 3.727 3.800 300,506 +0.03(+0.80%)
Feb 05, 2020 3.700 3.790 3.580 3.770 255,348 +0.10(+2.72%)
Feb 04, 2020 3.640 3.750 3.600 3.670 365,212 +0.10(+2.80%)
Feb 03, 2020 3.500 3.600 3.500 3.570 248,479 +0.06(+1.71%)
Jan 31, 2020 3.550 3.650 3.500 3.510 382,600 -0.09(-2.50%)
Jan 30, 2020 3.660 3.670 3.520 3.600 393,340 -0.13(-3.49%)
Jan 29, 2020 3.790 3.840 3.700 3.730 137,475 -0.06(-1.58%)
Jan 28, 2020 3.800 3.940 3.750 3.790 262,154 +0.01(+0.26%)
Jan 27, 2020 3.570 3.900 3.500 3.780 337,061 +0.03(+0.80%)
Jan 24, 2020 3.950 4.050 3.710 3.750 426,900 -0.17(-4.34%)
Jan 23, 2020 4.030 4.030 3.855 3.920 593,393 -0.21(-5.08%)
Jan 22, 2020 4.160 4.290 3.970 4.130 1,078,006 +0.02(+0.49%)
Jan 21, 2020 4.000 4.110 3.760 4.110 1,275,074 +0.01(+0.24%)
Jan 17, 2020 4.150 5.040 4.010 4.100 5,748,600 -0.22(-5.09%)
Jan 16, 2020 3.390 4.350 3.390 4.320 2,754,622 +0.85(+24.50%)
Jan 15, 2020 3.350 3.470 3.350 3.470 307,962 +0.13(+3.89%)
Jan 14, 2020 3.400 3.410 3.310 3.340 144,056 -0.02(-0.60%)
Jan 13, 2020 3.390 3.440 3.330 3.360 260,998 +0.02(+0.60%)
Jan 10, 2020 3.400 3.400 3.260 3.340 310,400 -0.02(-0.60%)
Jan 09, 2020 3.400 3.400 3.330 3.360 282,382 -0.02(-0.59%)
Jan 08, 2020 3.350 3.460 3.330 3.380 300,604 +0.01(+0.30%)
Jan 07, 2020 3.420 3.470 3.360 3.370 267,949 -0.05(-1.46%)
Jan 06, 2020 3.480 3.480 3.360 3.420 264,245 -0.09(-2.56%)
Jan 03, 2020 3.490 3.590 3.490 3.510 204,400 -0.09(-2.50%)
Jan 02, 2020 3.510 3.660 3.440 3.600 395,824 +0.05(+1.41%)
Dec 31, 2019 3.600 3.600 3.460 3.550 259,500 -0.05(-1.39%)
Dec 30, 2019 3.540 3.610 3.440 3.600 491,621 +0.21(+6.19%)
Dec 27, 2019 3.540 3.540 3.390 3.390 282,500 -0.11(-3.14%)
Dec 26, 2019 3.560 3.600 3.480 3.500 443,565 -0.07(-1.96%)
Dec 24, 2019 3.600 3.640 3.560 3.570 103,900 -0.05(-1.38%)
Dec 23, 2019 3.740 3.740 3.520 3.620 314,357 -0.13(-3.47%)
Dec 20, 2019 3.590 3.780 3.580 3.750 588,400 +0.17(+4.75%)
Dec 19, 2019 3.420 3.580 3.420 3.580 432,346 +0.13(+3.77%)
Dec 18, 2019 3.440 3.500 3.410 3.450 166,430 -0.02(-0.58%)
Dec 17, 2019 3.390 3.470 3.347 3.470 365,880 +0.12(+3.58%)
Dec 16, 2019 3.360 3.390 3.330 3.350 224,573 +0.06(+1.67%)
Dec 13, 2019 3.330 3.360 3.290 3.295 210,200 -0.02(-0.45%)
Dec 12, 2019 3.300 3.315 3.260 3.310 126,889 +0.02(+0.61%)
Dec 11, 2019 3.320 3.320 3.260 3.290 142,910 -0.01(-0.30%)
Dec 10, 2019 3.340 3.340 3.250 3.300 185,068 -0.04(-1.20%)
Dec 09, 2019 3.360 3.380 3.320 3.340 68,223 -0.01(-0.30%)
Dec 06, 2019 3.440 3.440 3.330 3.350 109,600 -0.05(-1.47%)
Dec 05, 2019 3.270 3.440 3.257 3.400 257,846 +0.12(+3.66%)
Dec 04, 2019 3.330 3.400 3.280 3.280 144,747 -0.08(-2.38%)
Dec 03, 2019 3.330 3.400 3.285 3.360 248,188 -0.05(-1.47%)
Dec 02, 2019 3.580 3.590 3.280 3.410 557,077 -0.17(-4.75%)
Nov 29, 2019 3.600 3.640 3.560 3.580 189,600 -0.07(-1.92%)
Nov 27, 2019 3.710 3.720 3.620 3.650 307,500 -0.10(-2.67%)
Nov 26, 2019 3.790 3.790 3.680 3.750 283,654 +0.07(+1.90%)
Nov 25, 2019 3.950 3.980 3.680 3.680 1,173,312 +0.00(+0.00%)
Nov 22, 2019 3.720 3.740 3.660 3.680 179,300 -0.02(-0.54%)
Nov 21, 2019 3.620 3.750 3.570 3.700 190,555 +0.08(+2.21%)
Nov 20, 2019 3.700 3.700 3.563 3.620 242,014 -0.10(-2.69%)
Nov 19, 2019 3.870 3.890 3.680 3.720 299,798 -0.14(-3.63%)
Nov 18, 2019 3.870 3.880 3.830 3.860 184,866 +0.03(+0.78%)
Nov 15, 2019 3.850 3.870 3.790 3.830 197,400 +0.02(+0.52%)
Nov 14, 2019 3.880 3.890 3.810 3.810 186,383 -0.08(-2.06%)
Nov 13, 2019 3.910 3.958 3.870 3.890 164,746 -0.04(-1.02%)
Nov 12, 2019 4.010 4.050 3.900 3.930 165,613 -0.05(-1.26%)
Nov 11, 2019 4.100 4.100 3.960 3.980 139,745 -0.14(-3.40%)
Nov 08, 2019 4.100 4.180 4.060 4.120 255,900 +0.04(+0.98%)
Nov 07, 2019 4.150 4.180 4.030 4.080 337,932 -0.01(-0.24%)
Nov 06, 2019 4.110 4.210 4.020 4.090 423,748 +0.09(+2.25%)
Nov 05, 2019 4.090 4.110 3.970 4.000 295,823 -0.11(-2.68%)
Nov 04, 2019 3.960 4.120 3.930 4.110 548,222 +0.19(+4.85%)
Nov 01, 2019 3.980 3.990 3.880 3.920 106,100 -0.04(-1.01%)
Oct 31, 2019 3.960 3.990 3.890 3.960 100,170 -0.03(-0.75%)
Oct 30, 2019 3.980 4.000 3.860 3.990 162,370 +0.01(+0.25%)
Oct 29, 2019 3.860 3.980 3.820 3.980 250,005 +0.07(+1.79%)
Oct 28, 2019 3.980 3.990 3.860 3.910 293,708 +0.00(+0.00%)
Oct 25, 2019 3.950 4.060 3.910 3.910 306,300 -0.06(-1.51%)
Oct 24, 2019 3.980 3.990 3.910 3.970 133,147 +0.05(+1.28%)
Oct 23, 2019 3.990 4.000 3.920 3.920 154,224 -0.08(-2.00%)
Oct 22, 2019 4.100 4.100 3.970 4.000 119,770 -0.04(-0.99%)
Oct 21, 2019 4.160 4.160 3.960 4.040 223,047 -0.11(-2.65%)
Oct 18, 2019 4.140 4.180 4.040 4.150 131,800 -0.05(-1.19%)
Oct 17, 2019 4.240 4.290 4.120 4.200 324,013 -0.07(-1.64%)
Oct 16, 2019 4.000 4.440 3.800 4.270 1,198,013 +0.21(+5.17%)
Oct 15, 2019 4.090 4.130 4.010 4.060 299,304 -0.08(-1.93%)
Oct 14, 2019 4.190 4.190 4.100 4.140 139,995 -0.01(-0.24%)
Oct 11, 2019 4.180 4.200 4.120 4.150 158,600 +0.09(+2.22%)
Oct 10, 2019 4.220 4.220 4.060 4.060 121,009 -0.09(-2.17%)
Oct 09, 2019 4.110 4.220 4.110 4.150 171,486 +0.10(+2.47%)
Oct 08, 2019 4.010 4.095 3.980 4.050 149,260 -0.03(-0.74%)
Oct 07, 2019 4.160 4.160 4.020 4.080 54,629 -0.03(-0.73%)
Oct 04, 2019 4.180 4.220 4.080 4.110 107,900 -0.07(-1.67%)
Oct 03, 2019 4.000 4.210 3.825 4.180 338,011 +0.20(+5.03%)
Oct 02, 2019 3.930 4.000 3.770 3.980 304,974 +0.05(+1.27%)
Oct 01, 2019 4.250 4.250 3.920 3.930 368,110 -0.31(-7.31%)
Sep 30, 2019 4.230 4.380 4.230 4.240 155,267 +0.02(+0.47%)
Sep 27, 2019 4.440 4.440 4.200 4.220 307,100 -0.10(-2.31%)
Sep 26, 2019 4.520 4.530 4.300 4.320 199,462 -0.17(-3.79%)
Sep 25, 2019 4.500 4.640 4.438 4.490 205,665 -0.01(-0.22%)
Sep 24, 2019 4.770 4.770 4.500 4.500 280,435 -0.22(-4.66%)
Sep 23, 2019 4.620 4.770 4.600 4.720 115,476 +0.05(+1.07%)
Sep 20, 2019 4.850 4.850 4.630 4.670 185,200 -0.09(-1.89%)
Sep 19, 2019 4.770 4.860 4.710 4.760 136,186 -0.01(-0.21%)
Sep 18, 2019 4.920 4.940 4.740 4.770 219,581 -0.17(-3.44%)
Sep 17, 2019 4.940 4.940 4.830 4.940 245,760 -0.04(-0.80%)
Sep 16, 2019 4.740 4.980 4.660 4.980 496,915 +0.28(+5.96%)
Sep 13, 2019 4.560 4.760 4.550 4.700 234,400 +0.14(+3.07%)
Sep 12, 2019 4.790 4.790 4.560 4.560 239,948 -0.19(-4.00%)
Sep 11, 2019 4.600 4.790 4.540 4.750 324,807 +0.24(+5.32%)
Sep 10, 2019 4.390 4.580 4.390 4.510 115,756 +0.09(+2.04%)
Sep 09, 2019 4.610 4.630 4.400 4.420 256,474 -0.19(-4.12%)
Sep 06, 2019 4.600 4.690 4.530 4.610 211,900 +0.01(+0.22%)
Sep 05, 2019 4.720 4.770 4.540 4.600 364,142 +0.00(+0.00%)
Sep 04, 2019 4.470 4.660 4.330 4.600 386,162 +0.25(+5.75%)
Sep 03, 2019 4.350 4.420 4.310 4.350 216,189 +0.01(+0.23%)
Aug 30, 2019 4.350 4.450 4.310 4.340 162,000 +0.03(+0.70%)
Aug 29, 2019 4.400 4.450 4.310 4.310 311,641 -0.05(-1.15%)
Aug 28, 2019 4.470 4.510 4.340 4.360 299,061 -0.15(-3.33%)
Aug 27, 2019 4.510 4.730 4.480 4.510 391,286 +0.01(+0.22%)
Aug 26, 2019 5.090 5.170 4.400 4.500 1,070,109 -0.59(-11.59%)
Aug 23, 2019 5.100 5.350 5.010 5.090 2,488,100 +0.09(+1.80%)
Aug 22, 2019 4.940 5.000 4.760 5.000 707,894 +0.10(+2.04%)
Aug 21, 2019 4.910 4.960 4.700 4.900 373,148 +0.04(+0.82%)
Aug 20, 2019 4.710 4.990 4.700 4.860 686,102 +0.16(+3.40%)
Aug 19, 2019 4.610 4.750 4.510 4.700 596,587 +0.25(+5.62%)
Aug 16, 2019 4.410 4.500 4.255 4.450 475,100 +0.21(+4.95%)
Aug 15, 2019 4.090 4.350 4.070 4.240 477,688 +0.17(+4.18%)
Aug 14, 2019 4.260 4.260 4.070 4.070 255,633 -0.10(-2.40%)
Aug 13, 2019 4.110 4.250 4.110 4.170 191,304 +0.01(+0.24%)
Aug 12, 2019 4.180 4.210 4.080 4.160 155,349 -0.07(-1.65%)
Aug 09, 2019 4.350 4.390 4.210 4.230 170,000 -0.12(-2.76%)
Aug 08, 2019 4.370 4.480 4.290 4.350 413,611 +0.05(+1.16%)
Aug 07, 2019 4.070 4.320 4.000 4.300 391,497 +0.23(+5.65%)
Aug 06, 2019 4.110 4.170 3.981 4.070 334,518 +0.06(+1.50%)
Aug 05, 2019 3.920 4.040 3.710 4.010 851,197 +0.01(+0.25%)
Aug 02, 2019 4.180 4.180 3.960 4.000 992,600 -0.14(-3.38%)
Aug 01, 2019 4.310 4.370 4.100 4.140 412,709 -0.06(-1.43%)
Jul 31, 2019 4.320 4.330 4.140 4.200 451,333 -0.11(-2.55%)
Jul 30, 2019 4.380 4.390 4.210 4.310 212,060 +0.00(+0.00%)
Jul 29, 2019 4.200 4.409 4.145 4.310 521,529 +0.11(+2.62%)
Jul 26, 2019 4.290 4.290 4.160 4.200 462,100 -0.07(-1.64%)
Jul 25, 2019 4.380 4.400 4.180 4.270 570,392 -0.10(-2.29%)
Jul 24, 2019 4.420 4.420 4.290 4.370 412,502 -0.01(-0.23%)
Jul 23, 2019 4.410 4.440 4.260 4.380 714,337 +0.07(+1.62%)
Jul 22, 2019 4.710 4.710 4.250 4.310 1,836,479 -0.37(-7.91%)
Jul 19, 2019 4.750 4.750 4.560 4.680 370,100 +0.06(+1.30%)
Jul 18, 2019 4.720 4.720 4.550 4.620 534,440 -0.05(-1.07%)
Jul 17, 2019 4.900 4.900 4.610 4.670 1,025,432 -0.19(-3.91%)
Jul 16, 2019 4.960 5.050 4.820 4.860 578,942 -0.09(-1.82%)
Jul 15, 2019 5.000 5.120 4.920 4.950 475,668 -0.07(-1.39%)
Jul 12, 2019 5.000 5.120 4.947 5.020 690,600 +0.12(+2.45%)
Jul 11, 2019 5.200 5.270 4.900 4.900 1,232,481 -0.35(-6.67%)
Jul 10, 2019 5.500 5.530 5.240 5.250 1,065,558 -0.16(-2.96%)
Jul 09, 2019 4.900 5.440 4.900 5.410 1,418,897 +0.38(+7.55%)
Jul 08, 2019 4.950 5.200 4.820 5.030 988,890 +0.00(+0.00%)
Jul 05, 2019 5.200 5.200 5.010 5.030 872,700 -0.15(-2.90%)
Jul 03, 2019 5.230 5.269 5.000 5.180 946,600 -0.04(-0.77%)
Jul 02, 2019 5.900 5.970 5.200 5.220 4,798,877 -0.23(-4.22%)
Jul 01, 2019 5.810 5.970 5.450 5.450 3,058,492 -0.12(-2.15%)
Jun 28, 2019 5.300 5.628 5.290 5.570 1,495,100 +0.32(+6.10%)
Jun 27, 2019 5.180 5.350 5.150 5.250 1,015,160 +0.17(+3.35%)
Jun 26, 2019 5.030 5.290 4.990 5.080 744,471 +0.13(+2.63%)
Jun 25, 2019 4.910 5.060 4.880 4.950 925,273 +0.04(+0.81%)
Jun 24, 2019 5.120 5.160 4.840 4.910 1,527,644 -0.23(-4.47%)
Jun 21, 2019 5.340 5.410 5.081 5.140 1,034,400 -0.15(-2.84%)
Jun 20, 2019 5.500 6.080 5.150 5.290 6,203,604 -0.05(-0.94%)
Jun 19, 2019 5.430 5.690 4.880 5.340 2,725,592 +0.05(+0.95%)
Jun 18, 2019 5.700 5.950 5.210 5.290 4,267,425 -0.25(-4.51%)
Jun 17, 2019 4.190 5.600 4.140 5.540 5,499,989 +1.43(+34.79%)
Jun 14, 2019 4.300 4.311 4.090 4.110 672,700 -0.19(-4.42%)
Jun 13, 2019 4.460 4.650 4.300 4.300 867,510 -0.11(-2.49%)
Jun 12, 2019 4.600 4.600 4.300 4.410 677,421 -0.20(-4.34%)
Jun 11, 2019 4.490 4.870 4.460 4.610 1,818,189 +0.24(+5.49%)
Jun 10, 2019 4.400 4.470 4.300 4.370 510,164 +0.05(+1.16%)
Jun 07, 2019 4.230 4.466 4.168 4.320 623,300 +0.06(+1.41%)
Jun 06, 2019 4.440 4.500 4.190 4.260 678,180 -0.19(-4.27%)
Jun 05, 2019 4.920 4.940 4.390 4.450 1,087,868 -0.41(-8.44%)
Jun 04, 2019 4.650 4.890 4.550 4.860 1,269,776 +0.37(+8.24%)
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.