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

Pdd Holdings Inc (NQ: PDD )

125.24 -2.31 (-1.81%)
Streaming Delayed Price Updated: 1:10 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 (%)
Jun 30, 2023 69.19 70.19 68.06 69.14 4,796,946 +0.24(+0.35%)
Jun 29, 2023 68.23 68.93 66.40 68.90 7,074,435 -1.31(-1.87%)
Jun 28, 2023 71.00 71.14 69.21 70.21 5,465,793 -1.47(-2.05%)
Jun 27, 2023 71.50 73.47 71.43 71.68 6,621,831 +2.10(+3.02%)
Jun 26, 2023 70.24 71.13 69.20 69.58 5,791,747 -0.22(-0.32%)
Jun 23, 2023 71.32 71.33 68.58 69.80 9,189,934 -3.09(-4.24%)
Jun 22, 2023 72.68 74.24 71.41 72.89 5,247,752 -0.14(-0.19%)
Jun 21, 2023 73.00 75.78 72.73 73.03 9,012,585 -1.29(-1.74%)
Jun 20, 2023 75.57 76.01 73.40 74.32 14,019,590 -5.55(-6.95%)
Jun 16, 2023 81.72 82.48 77.11 79.87 12,516,752 -0.94(-1.16%)
Jun 15, 2023 81.73 83.40 80.31 80.81 11,332,376 +2.14(+2.72%)
Jun 14, 2023 77.46 79.08 76.13 78.67 9,369,920 +1.21(+1.56%)
Jun 13, 2023 78.69 80.02 77.05 77.46 8,276,060 +1.37(+1.80%)
Jun 12, 2023 76.00 77.69 75.24 76.09 5,752,617 -0.01(-0.01%)
Jun 09, 2023 75.78 77.99 74.89 76.10 13,375,247 +1.17(+1.56%)
Jun 08, 2023 72.94 77.21 72.88 74.93 11,424,925 +2.43(+3.35%)
Jun 07, 2023 71.68 73.92 70.95 72.50 9,306,145 -0.31(-0.43%)
Jun 06, 2023 67.78 73.16 67.45 72.81 12,937,950 +4.75(+6.98%)
Jun 05, 2023 69.12 69.17 66.63 68.06 7,362,926 -1.48(-2.13%)
Jun 02, 2023 71.29 72.00 69.36 69.54 11,489,737 +0.45(+0.65%)
Jun 01, 2023 63.86 70.74 63.84 69.09 15,157,306 +3.77(+5.77%)
May 31, 2023 65.80 65.82 62.53 65.32 15,267,171 -2.31(-3.42%)
May 30, 2023 71.44 72.27 66.76 67.63 21,514,272 -3.79(-5.31%)
May 26, 2023 68.52 71.50 66.72 71.42 26,329,858 +11.40(+18.99%)
May 25, 2023 61.03 61.92 59.98 60.02 11,714,768 -0.92(-1.51%)
May 24, 2023 61.95 63.35 60.00 60.94 9,343,874 -0.99(-1.60%)
May 23, 2023 61.50 63.25 60.89 61.93 6,894,895 -1.11(-1.76%)
May 22, 2023 61.93 64.19 61.93 63.04 11,938,634 +2.51(+4.15%)
May 19, 2023 61.02 61.60 60.01 60.53 6,532,227 -1.07(-1.74%)
May 18, 2023 66.16 67.20 61.12 61.60 13,242,264 -4.85(-7.30%)
May 17, 2023 64.66 66.73 63.80 66.45 5,801,976 +0.44(+0.67%)
May 16, 2023 64.74 66.72 64.49 66.01 5,114,357 -0.06(-0.09%)
May 15, 2023 65.20 66.54 63.64 66.07 9,856,897 +2.75(+4.34%)
May 12, 2023 63.84 64.30 62.80 63.32 6,484,411 -1.85(-2.84%)
May 11, 2023 61.04 65.70 60.52 65.17 12,368,586 +4.29(+7.05%)
May 10, 2023 60.46 61.74 59.67 60.88 7,439,192 -0.53(-0.86%)
May 09, 2023 59.80 61.53 59.70 61.41 9,461,188 -0.55(-0.89%)
May 08, 2023 62.87 62.89 61.09 61.96 7,919,933 -1.10(-1.74%)
May 05, 2023 64.04 64.23 63.01 63.06 6,438,630 -1.08(-1.68%)
May 04, 2023 63.92 65.52 63.48 64.14 7,109,068 +0.62(+0.98%)
May 03, 2023 64.21 64.74 62.75 63.52 4,694,220 -0.67(-1.04%)
May 02, 2023 67.40 67.72 63.56 64.19 9,072,782 -4.40(-6.41%)
May 01, 2023 67.69 69.46 67.68 68.59 3,030,087 +0.44(+0.65%)
Apr 28, 2023 65.40 68.81 65.40 68.15 6,315,419 +2.03(+3.07%)
Apr 27, 2023 66.10 66.68 64.58 66.12 5,421,371 +0.97(+1.49%)
Apr 26, 2023 66.29 66.84 64.62 65.15 7,054,895 +0.57(+0.88%)
Apr 25, 2023 64.45 65.23 63.58 64.58 10,294,145 -2.17(-3.25%)
Apr 24, 2023 68.75 68.75 65.33 66.75 9,419,001 -2.48(-3.58%)
Apr 21, 2023 68.70 69.24 67.86 69.23 6,561,200 -0.46(-0.66%)
Apr 20, 2023 69.74 70.20 68.89 69.69 7,411,974 -0.40(-0.57%)
Apr 19, 2023 68.60 70.17 68.50 70.09 4,285,209 -0.17(-0.24%)
Apr 18, 2023 69.76 71.98 69.75 70.26 6,078,825 +1.31(+1.90%)
Apr 17, 2023 69.34 69.52 68.08 68.95 6,699,412 +1.27(+1.88%)
Apr 14, 2023 68.50 68.84 67.45 67.68 5,133,882 -0.85(-1.24%)
Apr 13, 2023 68.03 69.53 67.83 68.53 7,700,437 +1.51(+2.25%)
Apr 12, 2023 69.16 69.69 66.74 67.02 14,851,294 -3.69(-5.22%)
Apr 11, 2023 72.05 72.44 70.62 70.71 7,277,164 -0.60(-0.84%)
Apr 10, 2023 71.00 72.00 70.18 71.31 5,135,274 -0.72(-1.00%)
Apr 06, 2023 72.50 72.60 71.16 72.03 5,117,448 -0.29(-0.40%)
Apr 05, 2023 73.14 73.14 71.62 72.32 5,252,502 -0.88(-1.20%)
Apr 04, 2023 74.90 74.90 72.79 73.20 5,008,040 -1.64(-2.19%)
Apr 03, 2023 74.07 74.89 72.20 74.84 7,280,959 -1.06(-1.40%)
Mar 31, 2023 75.01 76.09 73.46 75.90 10,517,769 -0.54(-0.71%)
Mar 30, 2023 74.44 78.58 73.45 76.44 15,035,693 +3.58(+4.91%)
Mar 29, 2023 72.11 73.12 71.22 72.86 9,971,850 +0.02(+0.03%)
Mar 28, 2023 72.87 73.56 70.13 72.84 15,714,015 +1.16(+1.62%)
Mar 27, 2023 72.25 72.80 70.50 71.68 11,430,947 -2.28(-3.08%)
Mar 24, 2023 75.24 77.51 72.60 73.96 13,115,641 -3.49(-4.51%)
Mar 23, 2023 78.52 80.84 76.22 77.45 12,982,477 +1.87(+2.47%)
Mar 22, 2023 80.70 80.92 75.06 75.58 14,067,093 -3.35(-4.24%)
Mar 21, 2023 80.70 81.70 77.85 78.93 15,242,396 +0.02(+0.03%)
Mar 20, 2023 79.93 82.84 75.01 78.91 36,408,480 -13.03(-14.17%)
Mar 17, 2023 94.80 95.14 89.98 91.94 18,471,158 -2.58(-2.73%)
Mar 16, 2023 90.23 95.31 89.72 94.52 8,804,833 +3.31(+3.63%)
Mar 15, 2023 91.17 94.17 90.19 91.21 9,653,549 -1.52(-1.64%)
Mar 14, 2023 92.07 92.80 89.85 92.73 8,424,826 +1.56(+1.71%)
Mar 13, 2023 84.73 91.81 84.73 91.17 11,673,004 +5.44(+6.35%)
Mar 10, 2023 85.19 86.97 83.62 85.73 6,992,202 +0.08(+0.09%)
Mar 09, 2023 90.07 90.33 85.55 85.65 12,175,069 -7.38(-7.93%)
Mar 08, 2023 92.00 93.66 91.86 93.03 4,221,828 -0.64(-0.68%)
Mar 07, 2023 93.78 94.67 92.84 93.67 6,038,496 -0.11(-0.12%)
Mar 06, 2023 94.62 96.49 92.94 93.78 9,376,860 -1.91(-2.00%)
Mar 03, 2023 94.92 97.63 94.69 95.69 8,195,672 -0.07(-0.07%)
Mar 02, 2023 90.67 95.86 89.96 95.76 12,345,508 +4.72(+5.18%)
Mar 01, 2023 92.65 93.57 90.63 91.04 9,033,147 +3.31(+3.77%)
Feb 28, 2023 85.99 90.08 85.83 87.73 9,991,818 +1.73(+2.01%)
Feb 27, 2023 85.75 86.67 84.56 86.00 8,835,668 +2.28(+2.72%)
Feb 24, 2023 83.43 86.00 83.03 83.72 7,536,580 -2.39(-2.78%)
Feb 23, 2023 86.58 88.53 85.44 86.11 10,805,968 +2.69(+3.22%)
Feb 22, 2023 85.25 85.52 81.82 83.42 9,877,612 -1.09(-1.29%)
Feb 21, 2023 86.22 87.68 83.56 84.51 20,877,388 -8.91(-9.54%)
Feb 17, 2023 95.04 95.18 92.24 93.42 7,498,341 -3.37(-3.48%)
Feb 16, 2023 94.22 98.17 93.93 96.79 6,784,353 +2.33(+2.47%)
Feb 15, 2023 93.78 94.71 92.30 94.46 6,736,564 -1.43(-1.49%)
Feb 14, 2023 93.98 96.07 93.00 95.89 6,161,249 -0.21(-0.22%)
Feb 13, 2023 94.99 97.63 91.90 96.10 9,895,272 +3.65(+3.95%)
Feb 10, 2023 91.00 92.68 90.30 92.45 4,664,994 -1.43(-1.52%)
Feb 09, 2023 96.00 96.39 93.70 93.88 6,574,230 +1.45(+1.57%)
Feb 08, 2023 93.48 93.79 91.11 92.43 5,398,208 -2.02(-2.14%)
Feb 07, 2023 95.90 96.89 92.82 94.45 9,445,149 +0.64(+0.68%)
Feb 06, 2023 92.12 94.27 90.04 93.81 8,776,968 -1.84(-1.92%)
Feb 03, 2023 98.46 99.47 95.36 95.65 5,591,822 -3.96(-3.98%)
Feb 02, 2023 102.80 102.92 97.09 99.61 9,006,012 -3.37(-3.27%)
Feb 01, 2023 102.31 104.95 101.10 102.98 8,881,170 +5.00(+5.10%)
Jan 31, 2023 95.86 101.19 95.78 97.98 7,117,263 +0.83(+0.85%)
Jan 30, 2023 99.61 99.67 95.81 97.15 10,532,742 -7.53(-7.19%)
Jan 27, 2023 104.70 106.38 102.90 104.68 5,902,764 +0.02(+0.02%)
Jan 26, 2023 98.86 104.92 98.37 104.66 11,603,728 +8.17(+8.47%)
Jan 25, 2023 95.55 97.29 94.25 96.49 3,398,639 +0.18(+0.19%)
Jan 24, 2023 93.92 96.44 93.87 96.31 3,309,808 +1.01(+1.06%)
Jan 23, 2023 93.50 96.91 93.50 95.30 4,875,711 +2.46(+2.65%)
Jan 20, 2023 92.01 93.45 91.12 92.84 5,371,022 +2.62(+2.90%)
Jan 19, 2023 91.85 92.96 90.22 90.22 5,933,987 +0.67(+0.75%)
Jan 18, 2023 96.11 97.58 89.36 89.55 10,706,988 -5.30(-5.59%)
Jan 17, 2023 94.50 95.26 92.76 94.85 7,226,315 -2.15(-2.22%)
Jan 13, 2023 94.30 99.16 94.30 97.00 6,835,470 +3.54(+3.79%)
Jan 12, 2023 92.88 94.58 91.76 93.46 5,393,912 +0.44(+0.47%)
Jan 11, 2023 93.78 94.47 92.51 93.02 4,756,656 -1.07(-1.14%)
Jan 10, 2023 96.46 97.03 93.27 94.09 5,790,123 -1.43(-1.50%)
Jan 09, 2023 99.00 99.30 95.23 95.52 9,247,158 -0.44(-0.46%)
Jan 06, 2023 94.22 96.49 93.11 95.96 9,022,090 +0.53(+0.56%)
Jan 05, 2023 90.00 96.75 89.14 95.43 13,886,389 +4.37(+4.80%)
Jan 04, 2023 89.17 92.80 88.70 91.06 13,517,031 +6.53(+7.73%)
Jan 03, 2023 85.51 89.49 84.23 84.53 12,099,670 +2.98(+3.65%)
Dec 30, 2022 80.14 82.60 80.04 81.55 5,058,387 -0.86(-1.04%)
Dec 29, 2022 81.53 83.24 80.43 82.41 6,616,593 +0.99(+1.22%)
Dec 28, 2022 83.85 85.19 78.82 81.42 10,641,319 -3.78(-4.44%)
Dec 27, 2022 85.09 88.57 84.56 85.20 7,932,717 +1.17(+1.39%)
Dec 23, 2022 84.43 85.41 83.66 84.03 3,867,497 -1.46(-1.71%)
Dec 22, 2022 86.98 87.85 84.55 85.49 6,378,716 -0.44(-0.51%)
Dec 21, 2022 85.76 87.09 83.91 85.93 6,067,116 +0.28(+0.33%)
Dec 20, 2022 84.79 87.39 84.13 85.65 7,106,038 -1.30(-1.50%)
Dec 19, 2022 87.17 87.49 86.20 86.95 9,058,639 -0.08(-0.09%)
Dec 16, 2022 88.42 90.08 86.82 87.03 8,431,987 -0.12(-0.14%)
Dec 15, 2022 92.74 92.81 86.13 87.15 9,078,106 -2.86(-3.18%)
Dec 14, 2022 88.75 90.68 88.11 90.01 6,802,132 +1.27(+1.43%)
Dec 13, 2022 90.11 93.16 88.25 88.74 12,667,973 +2.67(+3.10%)
Dec 12, 2022 87.27 88.41 85.53 86.07 9,542,291 -3.64(-4.06%)
Dec 09, 2022 91.63 92.03 89.07 89.71 10,133,710 -1.40(-1.54%)
Dec 08, 2022 88.00 91.27 87.85 91.11 17,275,388 +5.29(+6.16%)
Dec 07, 2022 83.51 86.63 83.10 85.82 12,162,847 -1.09(-1.25%)
Dec 06, 2022 87.30 88.00 85.53 86.91 9,922,329 -0.89(-1.01%)
Dec 05, 2022 88.95 89.87 84.71 87.80 19,478,380 +1.46(+1.69%)
Dec 02, 2022 82.55 88.13 82.41 86.34 15,641,417 +2.60(+3.10%)
Dec 01, 2022 79.24 85.11 78.90 83.74 16,641,032 +1.70(+2.07%)
Nov 30, 2022 80.42 84.27 78.90 82.04 30,630,374 +3.61(+4.60%)
Nov 29, 2022 77.98 80.00 76.46 78.43 21,321,572 +4.38(+5.91%)
Nov 28, 2022 74.78 76.36 73.55 74.05 25,381,724 +8.30(+12.62%)
Nov 25, 2022 65.78 66.65 64.17 65.75 6,120,109 -0.96(-1.44%)
Nov 23, 2022 68.46 68.58 65.52 66.71 7,979,204 -0.05(-0.07%)
Nov 22, 2022 65.18 66.89 64.80 66.76 7,684,403 -0.86(-1.27%)
Nov 21, 2022 68.43 69.55 66.01 67.62 7,774,515 -2.53(-3.61%)
Nov 18, 2022 71.18 71.98 68.40 70.15 8,061,258 -0.40(-0.57%)
Nov 17, 2022 66.40 72.63 66.15 70.55 13,913,683 +2.99(+4.43%)
Nov 16, 2022 68.30 69.31 67.53 67.56 8,164,560 -3.41(-4.80%)
Nov 15, 2022 69.94 72.74 69.88 70.97 15,833,319 +5.58(+8.53%)
Nov 14, 2022 67.59 67.95 63.00 65.39 13,109,505 +0.21(+0.32%)
Nov 11, 2022 67.50 68.60 64.55 65.18 12,816,793 +1.13(+1.76%)
Nov 10, 2022 62.95 64.99 62.40 64.05 12,163,915 +4.89(+8.27%)
Nov 09, 2022 60.40 61.36 58.83 59.16 9,116,599 -3.76(-5.98%)
Nov 08, 2022 60.31 63.16 58.12 62.92 10,245,250 +1.20(+1.94%)
Nov 07, 2022 63.01 64.63 61.44 61.72 16,512,233 -0.17(-0.27%)
Nov 04, 2022 61.79 62.90 58.41 61.89 22,540,768 +4.92(+8.64%)
Nov 03, 2022 52.22 58.19 52.00 56.97 12,865,806 +3.36(+6.27%)
Nov 02, 2022 54.00 55.75 53.07 53.61 10,561,572 -0.28(-0.52%)
Nov 01, 2022 59.63 60.23 53.88 53.89 16,126,519 -0.94(-1.71%)
Oct 31, 2022 52.28 56.23 52.17 54.83 13,398,950 +1.88(+3.55%)
Oct 28, 2022 49.85 53.00 49.60 52.95 13,658,958 -0.16(-0.30%)
Oct 27, 2022 51.85 55.85 51.31 53.11 14,753,508 +0.02(+0.04%)
Oct 26, 2022 48.08 54.57 47.84 53.09 28,143,008 +5.56(+11.70%)
Oct 25, 2022 46.69 49.65 45.82 47.53 25,873,096 +3.07(+6.91%)
Oct 24, 2022 48.15 48.30 38.80 44.46 73,099,856 -14.51(-24.61%)
Oct 21, 2022 55.13 59.15 54.74 58.97 13,752,619 +3.08(+5.51%)
Oct 20, 2022 55.25 59.48 55.19 55.89 8,827,205 +1.40(+2.57%)
Oct 19, 2022 55.27 57.49 54.15 54.49 12,224,739 -3.88(-6.65%)
Oct 18, 2022 57.97 60.08 57.69 58.37 11,034,594 +2.89(+5.21%)
Oct 17, 2022 54.62 58.04 54.50 55.48 9,514,217 +2.56(+4.84%)
Oct 14, 2022 56.20 57.01 52.74 52.92 9,275,888 -2.45(-4.42%)
Oct 13, 2022 53.35 56.02 52.65 55.37 10,158,978 -0.57(-1.02%)
Oct 12, 2022 56.04 57.96 54.84 55.94 6,715,177 +0.23(+0.41%)
Oct 11, 2022 57.09 58.16 54.95 55.71 9,836,724 -2.55(-4.38%)
Oct 10, 2022 61.50 61.97 56.22 58.26 10,380,891 -5.30(-8.34%)
Oct 07, 2022 63.99 64.33 62.58 63.56 4,843,429 -1.70(-2.60%)
Oct 06, 2022 66.27 67.50 65.14 65.26 5,244,453 -0.91(-1.38%)
Oct 05, 2022 66.50 68.12 65.35 66.17 6,326,812 -0.30(-0.45%)
Oct 04, 2022 64.50 67.68 63.88 66.47 8,377,586 +3.82(+6.10%)
Oct 03, 2022 62.41 62.95 60.76 62.65 5,366,403 +0.07(+0.11%)
Sep 30, 2022 60.51 63.72 60.31 62.58 9,535,067 +1.81(+2.98%)
Sep 29, 2022 61.59 62.28 59.84 60.77 6,771,634 -2.21(-3.51%)
Sep 28, 2022 59.02 63.24 58.82 62.98 7,372,584 +1.99(+3.26%)
Sep 27, 2022 62.16 64.86 60.28 60.99 11,637,466 +0.33(+0.54%)
Sep 26, 2022 61.48 61.97 59.93 60.66 8,395,536 +0.61(+1.02%)
Sep 23, 2022 61.57 61.92 59.52 60.05 11,034,920 -3.41(-5.37%)
Sep 22, 2022 62.92 64.14 62.38 63.46 7,873,899 +0.97(+1.55%)
Sep 21, 2022 64.72 65.25 62.13 62.49 8,283,663 -3.61(-5.46%)
Sep 20, 2022 65.08 67.99 65.01 66.10 8,202,706 +0.31(+0.47%)
Sep 19, 2022 64.03 65.95 63.90 65.79 6,221,603 +0.12(+0.18%)
Sep 16, 2022 66.03 66.31 63.36 65.67 13,513,335 -2.77(-4.05%)
Sep 15, 2022 68.48 71.32 68.12 68.44 8,587,896 -1.43(-2.05%)
Sep 14, 2022 68.78 69.93 67.34 69.87 7,059,646 +2.05(+3.02%)
Sep 13, 2022 69.26 70.48 67.69 67.82 8,715,242 -3.74(-5.23%)
Sep 12, 2022 70.14 71.62 69.41 71.56 6,822,520 +1.80(+2.58%)
Sep 09, 2022 69.91 71.39 69.42 69.76 7,241,765 +1.57(+2.30%)
Sep 08, 2022 66.39 68.91 66.33 68.19 6,822,802 -0.22(-0.32%)
Sep 07, 2022 65.29 68.66 63.84 68.41 11,808,800 +1.79(+2.69%)
Sep 06, 2022 70.04 70.24 66.06 66.62 15,248,743 -5.57(-7.72%)
Sep 02, 2022 69.66 73.02 67.99 72.19 16,754,764 +0.77(+1.08%)
Sep 01, 2022 69.45 72.06 68.60 71.42 15,942,184 +0.12(+0.17%)
Aug 31, 2022 69.02 72.15 68.13 71.30 38,578,348 +4.80(+7.22%)
Aug 30, 2022 67.78 67.80 63.90 66.50 31,793,444 +0.56(+0.85%)
Aug 29, 2022 65.04 72.19 64.70 65.94 75,069,784 +8.37(+14.54%)
Aug 26, 2022 63.53 63.69 56.57 57.57 22,208,268 -2.26(-3.78%)
Aug 25, 2022 57.00 59.99 55.76 59.83 22,757,068 +6.62(+12.44%)
Aug 24, 2022 49.01 54.28 48.99 53.21 11,692,345 +2.70(+5.35%)
Aug 23, 2022 48.25 51.33 46.73 50.51 11,654,344 +2.58(+5.38%)
Aug 22, 2022 46.12 49.43 45.58 47.93 12,356,179 +2.17(+4.74%)
Aug 19, 2022 46.42 47.56 45.60 45.76 5,185,061 -1.07(-2.28%)
Aug 18, 2022 47.45 48.03 46.14 46.83 4,408,722 -0.68(-1.43%)
Aug 17, 2022 50.09 50.94 47.37 47.51 7,738,257 -1.83(-3.71%)
Aug 16, 2022 50.00 50.56 48.99 49.34 4,795,363 -1.79(-3.50%)
Aug 15, 2022 47.78 51.43 47.61 51.13 6,178,687 +2.33(+4.77%)
Aug 12, 2022 47.20 49.47 47.20 48.80 10,143,282 -0.82(-1.65%)
Aug 11, 2022 48.44 52.29 48.44 49.62 8,980,586 +2.36(+4.99%)
Aug 10, 2022 47.27 47.50 44.85 47.26 9,622,219 -0.07(-0.15%)
Aug 09, 2022 47.85 49.45 47.01 47.33 4,866,814 -0.34(-0.71%)
Aug 08, 2022 49.20 49.95 47.23 47.67 7,764,182 -2.58(-5.13%)
Aug 05, 2022 49.65 50.75 49.24 50.25 5,009,061 -1.01(-1.97%)
Aug 04, 2022 52.90 54.03 50.94 51.26 9,071,321 +1.61(+3.24%)
Aug 03, 2022 49.26 50.07 47.57 49.65 8,751,782 +0.67(+1.37%)
Aug 02, 2022 45.99 50.55 45.70 48.98 12,068,840 +1.29(+2.70%)
Aug 01, 2022 47.48 48.77 44.82 47.69 8,743,497 -1.32(-2.69%)
Jul 29, 2022 48.28 50.26 47.55 49.01 11,813,038 -1.90(-3.73%)
Jul 28, 2022 53.56 53.98 49.35 50.91 12,559,247 -4.08(-7.42%)
Jul 27, 2022 55.06 55.48 51.20 54.99 7,461,766 -0.17(-0.31%)
Jul 26, 2022 56.24 56.80 54.41 55.16 4,561,867 -1.05(-1.87%)
Jul 25, 2022 54.98 56.53 53.65 56.21 5,940,731 +1.83(+3.37%)
Jul 22, 2022 55.23 55.67 53.66 54.38 5,378,464 -1.42(-2.54%)
Jul 21, 2022 53.34 56.58 53.24 55.80 8,405,407 +2.37(+4.44%)
Jul 20, 2022 54.43 55.33 52.18 53.43 10,157,527 -1.52(-2.77%)
Jul 19, 2022 56.20 56.41 54.67 54.95 6,045,575 -0.17(-0.31%)
Jul 18, 2022 56.02 58.24 55.05 55.12 5,619,748 +0.41(+0.75%)
Jul 15, 2022 53.84 54.75 52.52 54.71 8,223,049 +0.01(+0.02%)
Jul 14, 2022 55.38 55.87 53.82 54.70 8,732,000 -1.65(-2.93%)
Jul 13, 2022 54.20 58.08 54.02 56.35 8,051,209 +0.14(+0.25%)
Jul 12, 2022 54.95 57.00 54.41 56.21 8,205,351 +1.50(+2.74%)
Jul 11, 2022 57.76 57.90 53.55 54.71 18,510,376 -6.09(-10.02%)
Jul 08, 2022 61.38 62.30 59.82 60.80 8,198,144 -1.43(-2.30%)
Jul 07, 2022 62.93 63.68 61.30 62.23 7,805,893 +0.54(+0.88%)
Jul 06, 2022 65.68 66.00 59.82 61.69 13,943,350 -4.93(-7.40%)
Jul 05, 2022 63.83 66.67 62.70 66.62 9,074,356 +1.80(+2.78%)
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.