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

Danaos Corporation (NY: DAC )

96.77 +2.68 (+2.85%)
Official Closing Price Updated: 7:00 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 (%)
Jul 30, 2021 60.69 61.57 58.94 60.17 244,679 -1.16(-1.89%)
Jul 29, 2021 60.71 62.36 59.60 61.33 215,860 +1.37(+2.28%)
Jul 28, 2021 58.10 60.62 57.87 59.96 241,651 +2.64(+4.61%)
Jul 27, 2021 59.40 59.56 56.32 57.32 406,485 -3.04(-5.04%)
Jul 26, 2021 60.01 62.39 58.99 60.36 260,524 +0.56(+0.94%)
Jul 23, 2021 61.89 62.41 58.66 59.80 416,071 -2.54(-4.08%)
Jul 22, 2021 63.24 63.93 61.41 62.34 444,275 -0.42(-0.67%)
Jul 21, 2021 58.64 62.79 58.57 62.76 368,858 +4.74(+8.17%)
Jul 20, 2021 57.71 58.50 56.33 58.02 366,491 +1.60(+2.83%)
Jul 19, 2021 53.19 56.89 51.78 56.43 653,047 +0.95(+1.71%)
Jul 16, 2021 59.18 59.54 54.68 55.48 564,393 -3.31(-5.63%)
Jul 15, 2021 59.34 60.08 57.30 58.79 509,938 -1.02(-1.70%)
Jul 14, 2021 62.43 63.36 58.81 59.81 450,632 -2.16(-3.49%)
Jul 13, 2021 64.64 65.08 61.39 61.97 419,126 -3.35(-5.13%)
Jul 12, 2021 63.93 65.49 61.55 65.32 272,584 +0.99(+1.54%)
Jul 09, 2021 61.60 64.54 61.17 64.33 331,393 +3.46(+5.69%)
Jul 08, 2021 62.26 62.84 59.13 60.86 952,121 -4.67(-7.13%)
Jul 07, 2021 65.96 67.61 64.02 65.53 436,479 -1.31(-1.96%)
Jul 06, 2021 67.43 68.20 64.89 66.84 311,053 -0.34(-0.51%)
Jul 02, 2021 67.44 67.99 64.28 67.18 345,676 +0.40(+0.60%)
Jul 01, 2021 68.84 69.02 64.06 66.78 558,346 -1.78(-2.59%)
Jun 30, 2021 66.07 69.01 64.73 68.56 369,887 +2.16(+3.25%)
Jun 29, 2021 68.76 69.19 65.67 66.40 417,887 -2.04(-2.97%)
Jun 28, 2021 70.71 70.76 66.97 68.43 471,899 -1.87(-2.67%)
Jun 25, 2021 68.21 70.97 68.17 70.31 457,054 +2.63(+3.89%)
Jun 24, 2021 66.39 68.01 65.66 67.67 485,527 +2.05(+3.13%)
Jun 23, 2021 67.37 67.70 64.83 65.62 339,694 -1.32(-1.97%)
Jun 22, 2021 66.08 67.18 63.84 66.94 364,410 +1.96(+3.02%)
Jun 21, 2021 64.40 66.45 64.24 64.98 357,264 +0.58(+0.90%)
Jun 18, 2021 63.06 65.32 62.13 64.40 327,270 +0.29(+0.45%)
Jun 17, 2021 65.54 66.91 62.10 64.11 501,028 -2.05(-3.10%)
Jun 16, 2021 63.35 66.94 63.35 66.17 542,763 +3.02(+4.78%)
Jun 15, 2021 64.55 65.46 60.21 63.15 501,584 -0.80(-1.26%)
Jun 14, 2021 67.38 67.79 62.62 63.95 563,646 -2.05(-3.11%)
Jun 11, 2021 64.47 66.55 63.51 66.01 400,046 +2.42(+3.81%)
Jun 10, 2021 61.66 64.75 61.49 63.59 517,343 +3.19(+5.28%)
Jun 09, 2021 60.16 62.36 59.95 60.40 544,468 +0.33(+0.55%)
Jun 08, 2021 60.44 60.78 57.88 60.07 366,828 +0.02(+0.03%)
Jun 07, 2021 56.07 60.26 55.93 60.05 529,193 +4.36(+7.82%)
Jun 04, 2021 55.35 55.99 53.82 55.69 416,906 -0.11(-0.19%)
Jun 03, 2021 57.43 57.63 55.36 55.80 495,904 -2.21(-3.82%)
Jun 02, 2021 58.92 59.37 57.27 58.01 347,257 -0.65(-1.11%)
Jun 01, 2021 58.24 58.85 56.87 58.67 438,580 +1.77(+3.11%)
May 28, 2021 56.47 58.07 55.00 56.90 380,632 +0.54(+0.95%)
May 27, 2021 55.35 56.36 53.29 56.36 361,222 +2.23(+4.12%)
May 26, 2021 53.93 55.88 53.75 54.13 488,895 -0.40(-0.74%)
May 25, 2021 57.30 58.25 53.85 54.53 709,868 -3.26(-5.64%)
May 24, 2021 55.79 57.84 54.95 57.79 544,073 +2.45(+4.43%)
May 21, 2021 55.35 57.52 55.10 55.34 529,948 +0.49(+0.89%)
May 20, 2021 54.46 54.90 51.65 54.85 473,279 +0.69(+1.28%)
May 19, 2021 51.46 55.34 50.55 54.16 864,178 +1.21(+2.29%)
May 18, 2021 53.58 54.49 52.88 52.95 563,769 -0.18(-0.33%)
May 17, 2021 51.71 53.69 50.92 53.12 458,601 +1.61(+3.13%)
May 14, 2021 49.74 51.91 48.86 51.51 489,087 +2.39(+4.87%)
May 13, 2021 49.77 52.69 47.08 49.12 605,461 -0.16(-0.32%)
May 12, 2021 50.15 51.63 48.57 49.28 725,832 -0.77(-1.54%)
May 11, 2021 51.45 54.84 49.40 50.05 1,333,985 -6.40(-11.34%)
May 10, 2021 59.03 59.03 56.06 56.45 612,749 -1.60(-2.76%)
May 07, 2021 56.06 58.32 55.17 58.06 492,122 +1.99(+3.55%)
May 06, 2021 58.08 58.08 52.27 56.06 780,883 -1.86(-3.21%)
May 05, 2021 56.94 60.88 56.41 57.92 879,578 +2.52(+4.56%)
May 04, 2021 54.48 55.54 50.04 55.40 755,446 +0.83(+1.53%)
May 03, 2021 49.07 55.58 48.62 54.57 1,171,740 +6.49(+13.50%)
Apr 30, 2021 47.50 49.41 47.16 48.08 314,038 +0.28(+0.59%)
Apr 29, 2021 49.59 49.59 47.01 47.79 227,602 -0.69(-1.42%)
Apr 28, 2021 46.68 48.99 46.51 48.48 260,928 +1.20(+2.55%)
Apr 27, 2021 47.38 48.48 46.18 47.28 274,191 +0.47(+1.00%)
Apr 26, 2021 46.04 47.46 45.64 46.81 342,902 +1.23(+2.70%)
Apr 23, 2021 45.16 46.49 44.57 45.58 379,759 +1.12(+2.53%)
Apr 22, 2021 44.99 46.05 44.07 44.46 339,394 -0.89(-1.95%)
Apr 21, 2021 42.92 45.38 41.31 45.34 518,639 +2.42(+5.63%)
Apr 20, 2021 46.85 47.05 42.37 42.92 978,812 -4.06(-8.63%)
Apr 19, 2021 47.03 48.56 46.17 46.98 515,029 -0.05(-0.11%)
Apr 16, 2021 46.05 47.28 45.75 47.03 497,877 +1.05(+2.29%)
Apr 15, 2021 47.82 47.94 45.21 45.98 449,400 -1.12(-2.39%)
Apr 14, 2021 45.52 48.39 45.52 47.10 310,868 +1.30(+2.84%)
Apr 13, 2021 47.93 48.02 44.99 45.80 481,637 -2.13(-4.43%)
Apr 12, 2021 49.81 49.81 46.90 47.93 444,448 -1.84(-3.70%)
Apr 09, 2021 50.43 50.65 48.00 49.77 429,897 -0.38(-0.76%)
Apr 08, 2021 47.47 50.74 46.35 50.15 611,771 +2.69(+5.67%)
Apr 07, 2021 46.00 47.65 45.43 47.46 297,780 +0.74(+1.59%)
Apr 06, 2021 47.00 48.24 45.89 46.71 500,166 +0.05(+0.11%)
Apr 05, 2021 46.18 47.47 45.83 46.66 492,742 +1.52(+3.37%)
Apr 01, 2021 43.87 45.41 43.05 45.14 574,551 +1.20(+2.74%)
Mar 31, 2021 45.61 46.00 42.95 43.93 579,835 -1.12(-2.50%)
Mar 30, 2021 46.05 46.93 43.84 45.06 391,181 -0.73(-1.59%)
Mar 29, 2021 48.71 49.54 45.26 45.78 611,208 -2.74(-5.64%)
Mar 26, 2021 47.11 51.04 46.26 48.52 907,674 +2.93(+6.43%)
Mar 25, 2021 41.62 46.04 39.19 45.59 848,645 +2.41(+5.58%)
Mar 24, 2021 43.11 46.16 42.75 43.18 1,309,555 +1.14(+2.72%)
Mar 23, 2021 46.99 47.36 41.67 42.04 1,033,435 -5.00(-10.64%)
Mar 22, 2021 49.06 49.76 45.69 47.04 794,077 -0.20(-0.43%)
Mar 19, 2021 44.53 48.00 42.96 47.24 948,665 +3.69(+8.48%)
Mar 18, 2021 44.70 47.08 43.32 43.55 679,815 -0.63(-1.42%)
Mar 17, 2021 42.82 44.30 41.08 44.18 440,900 +0.96(+2.21%)
Mar 16, 2021 43.75 45.43 42.60 43.22 438,514 -0.35(-0.79%)
Mar 15, 2021 42.95 43.60 41.66 43.57 418,073 +1.30(+3.08%)
Mar 12, 2021 42.61 43.89 41.28 42.27 489,069 -0.98(-2.27%)
Mar 11, 2021 41.44 43.39 39.44 43.25 739,436 +3.05(+7.58%)
Mar 10, 2021 37.18 40.29 37.17 40.20 979,631 +3.33(+9.03%)
Mar 09, 2021 34.09 37.01 32.85 36.87 796,834 +3.10(+9.18%)
Mar 08, 2021 35.45 35.87 33.40 33.78 539,240 -1.18(-3.37%)
Mar 05, 2021 34.82 35.79 31.57 34.95 1,043,972 -0.03(-0.08%)
Mar 04, 2021 36.97 38.59 33.24 34.98 1,004,789 -2.52(-6.73%)
Mar 03, 2021 36.53 38.50 36.21 37.50 523,725 +1.37(+3.80%)
Mar 02, 2021 36.63 37.11 35.29 36.13 336,228 +0.32(+0.89%)
Mar 01, 2021 37.51 38.96 35.75 35.81 627,361 -0.97(-2.65%)
Feb 26, 2021 36.11 37.90 33.54 36.79 768,101 +1.90(+5.43%)
Feb 25, 2021 36.00 39.37 34.54 34.89 870,226 -0.42(-1.20%)
Feb 24, 2021 33.37 36.36 32.92 35.32 931,929 +2.91(+8.99%)
Feb 23, 2021 34.09 34.31 29.92 32.40 831,891 -2.40(-6.90%)
Feb 22, 2021 34.55 35.87 33.92 34.80 488,773 +0.17(+0.49%)
Feb 19, 2021 34.11 35.60 33.43 34.63 532,883 +1.67(+5.08%)
Feb 18, 2021 33.87 34.66 31.88 32.96 571,567 -2.05(-5.84%)
Feb 17, 2021 35.42 36.13 33.74 35.01 614,091 +0.09(+0.25%)
Feb 16, 2021 35.11 35.60 32.23 34.92 869,582 +2.09(+6.37%)
Feb 12, 2021 30.05 33.65 29.47 32.83 786,169 +2.46(+8.11%)
Feb 11, 2021 31.74 32.20 29.31 30.37 656,995 -1.37(-4.33%)
Feb 10, 2021 31.66 32.55 30.68 31.74 654,069 +0.99(+3.23%)
Feb 09, 2021 29.23 31.05 27.73 30.75 583,416 +1.59(+5.44%)
Feb 08, 2021 30.52 30.55 28.01 29.16 712,779 +0.10(+0.34%)
Feb 05, 2021 29.05 29.25 27.70 29.06 520,461 +0.41(+1.42%)
Feb 04, 2021 25.68 28.67 25.46 28.66 795,108 +3.44(+13.62%)
Feb 03, 2021 24.57 25.50 24.40 25.22 508,305 +0.99(+4.09%)
Feb 02, 2021 25.68 25.89 23.72 24.23 772,232 -0.65(-2.60%)
Feb 01, 2021 23.91 25.20 23.03 24.88 635,679 +1.46(+6.24%)
Jan 29, 2021 22.13 25.16 22.02 23.41 1,003,320 +1.39(+6.31%)
Jan 28, 2021 23.47 24.33 21.68 22.02 715,009 -0.09(-0.40%)
Jan 27, 2021 22.90 23.10 21.43 22.11 879,645 -1.56(-6.58%)
Jan 26, 2021 24.48 25.04 23.21 23.67 935,080 -1.15(-4.64%)
Jan 25, 2021 26.16 26.44 24.26 24.82 833,017 -1.82(-6.82%)
Jan 22, 2021 24.40 26.66 23.96 26.64 532,092 +1.52(+6.06%)
Jan 21, 2021 26.21 26.70 24.71 25.11 557,913 -1.02(-3.90%)
Jan 20, 2021 26.57 27.01 25.68 26.13 629,593 +0.07(+0.27%)
Jan 19, 2021 26.00 27.07 24.44 26.06 630,125 +0.54(+2.12%)
Jan 15, 2021 24.87 26.01 23.44 25.52 926,758 -0.24(-0.93%)
Jan 14, 2021 26.55 27.76 25.27 25.76 1,002,779 -0.79(-2.97%)
Jan 13, 2021 29.92 30.44 25.86 26.55 1,332,370 -2.66(-9.10%)
Jan 12, 2021 27.54 29.21 27.19 29.21 1,393,587 +2.39(+8.92%)
Jan 11, 2021 23.95 27.10 23.95 26.81 1,134,693 +2.48(+10.19%)
Jan 08, 2021 24.95 25.06 23.33 24.34 779,506 +0.11(+0.44%)
Jan 07, 2021 21.94 24.89 21.94 24.23 1,333,229 +2.67(+12.41%)
Jan 06, 2021 21.17 21.60 20.27 21.55 783,368 +0.61(+2.92%)
Jan 05, 2021 19.38 21.12 19.26 20.94 827,781 +1.67(+8.69%)
Jan 04, 2021 19.85 20.00 18.60 19.27 865,795 +0.29(+1.54%)
Dec 31, 2020 18.98 18.98 18.98 294,707 +0.75(+4.13%)
Dec 30, 2020 18.20 18.95 17.99 18.22 294,707 +0.22(+1.23%)
Dec 29, 2020 18.70 18.81 17.43 18.00 356,473 -0.62(-3.33%)
Dec 28, 2020 18.86 19.49 18.43 18.62 595,899 +0.02(+0.10%)
Dec 24, 2020 19.17 19.25 18.43 18.61 307,376 -0.30(-1.59%)
Dec 23, 2020 17.79 19.14 17.79 18.91 552,722 +1.12(+6.27%)
Dec 22, 2020 18.60 18.61 17.27 17.79 613,969 -0.57(-3.09%)
Dec 21, 2020 17.75 18.50 17.53 18.36 563,987 +0.37(+2.07%)
Dec 18, 2020 17.00 18.89 16.96 17.99 885,880 +1.02(+6.00%)
Dec 17, 2020 16.65 17.09 15.63 16.97 579,282 +0.43(+2.57%)
Dec 16, 2020 16.72 16.82 15.73 16.54 512,071 -0.01(-0.05%)
Dec 15, 2020 15.38 16.55 15.10 16.55 500,113 +1.29(+8.47%)
Dec 14, 2020 16.35 17.11 15.07 15.26 1,301,914 -0.34(-2.16%)
Dec 11, 2020 14.27 15.92 14.18 15.59 1,060,346 +1.35(+9.45%)
Dec 10, 2020 12.84 14.29 12.73 14.25 906,762 +1.26(+9.68%)
Dec 09, 2020 13.28 13.28 12.62 12.99 631,188 +0.24(+1.87%)
Dec 08, 2020 12.59 12.97 12.46 12.75 329,523 +0.10(+0.77%)
Dec 07, 2020 12.63 13.21 12.40 12.65 468,114 +0.26(+2.07%)
Dec 04, 2020 11.74 12.56 11.64 12.40 535,367 +0.81(+6.95%)
Dec 03, 2020 11.65 11.86 11.43 11.59 346,796 +0.09(+0.77%)
Dec 02, 2020 10.98 11.75 10.74 11.50 346,789 +0.42(+3.75%)
Dec 01, 2020 11.69 11.91 11.03 11.09 532,144 -0.33(-2.87%)
Nov 30, 2020 11.91 12.62 11.40 11.41 589,301 -0.47(-3.95%)
Nov 27, 2020 12.14 12.29 11.33 11.88 372,193 +0.06(+0.52%)
Nov 25, 2020 10.79 12.08 10.78 11.82 773,522 +0.97(+8.89%)
Nov 24, 2020 10.81 11.29 10.41 10.86 3,117,554 -2.28(-17.39%)
Nov 23, 2020 12.57 13.46 12.55 13.14 401,003 +0.69(+5.55%)
Nov 20, 2020 13.27 13.27 12.24 12.45 336,962 -0.62(-4.74%)
Nov 19, 2020 12.67 13.26 12.61 13.07 220,492 +0.19(+1.51%)
Nov 18, 2020 13.73 14.12 12.77 12.88 760,954 -0.41(-3.07%)
Nov 17, 2020 11.77 13.61 11.75 13.28 814,795 +1.53(+13.04%)
Nov 16, 2020 10.25 12.04 10.25 11.75 565,497 +1.73(+17.23%)
Nov 13, 2020 9.564 10.33 9.564 10.02 144,880 +0.51(+5.40%)
Nov 12, 2020 10.71 10.72 9.343 9.511 364,287 -1.23(-11.46%)
Nov 11, 2020 10.44 11.01 10.32 10.74 360,009 +0.33(+3.15%)
Nov 10, 2020 9.493 11.01 9.298 10.41 613,812 +1.48(+16.55%)
Nov 09, 2020 8.767 9.201 8.687 8.935 358,716 +0.67(+8.15%)
Nov 06, 2020 8.590 8.740 7.518 8.262 256,786 +0.11(+1.30%)
Nov 05, 2020 7.961 8.324 7.961 8.156 156,400 +0.30(+3.83%)
Nov 04, 2020 7.881 8.174 7.580 7.855 152,337 -0.04(-0.56%)
Nov 03, 2020 7.598 8.005 7.580 7.899 104,397 +0.40(+5.31%)
Nov 02, 2020 7.262 7.616 7.182 7.501 122,318 +0.23(+3.17%)
Oct 30, 2020 7.368 7.483 6.996 7.270 152,333 -0.27(-3.53%)
Oct 29, 2020 7.518 7.678 7.306 7.536 116,649 -0.05(-0.70%)
Oct 28, 2020 7.917 7.917 7.510 7.589 130,323 -0.52(-6.44%)
Oct 27, 2020 7.660 8.183 7.660 8.112 164,527 +0.47(+6.14%)
Oct 26, 2020 8.085 8.227 7.350 7.642 373,415 -0.65(-7.80%)
Oct 23, 2020 8.262 8.413 8.112 8.289 108,857 +0.06(+0.75%)
Oct 22, 2020 8.528 8.758 8.191 8.227 208,133 -0.30(-3.53%)
Oct 21, 2020 8.705 8.732 8.413 8.528 147,086 -0.19(-2.23%)
Oct 20, 2020 8.245 8.749 8.209 8.723 175,388 +0.58(+7.18%)
Oct 19, 2020 8.413 8.590 8.014 8.138 232,020 -0.06(-0.76%)
Oct 16, 2020 8.395 8.590 8.067 8.200 284,227 -0.09(-1.07%)
Oct 15, 2020 7.722 8.395 7.685 8.289 331,590 +0.53(+6.85%)
Oct 14, 2020 7.890 8.103 7.589 7.758 344,766 +0.05(+0.69%)
Oct 13, 2020 7.802 7.837 7.350 7.704 195,965 -0.03(-0.34%)
Oct 12, 2020 7.527 7.926 7.510 7.731 355,476 +0.28(+3.81%)
Oct 09, 2020 7.793 7.926 7.138 7.448 434,753 -0.48(-6.03%)
Oct 08, 2020 6.925 8.014 6.907 7.926 383,727 +1.06(+15.48%)
Oct 07, 2020 7.076 7.270 6.837 6.863 221,200 -0.03(-0.39%)
Oct 06, 2020 7.527 7.536 6.775 6.890 263,647 -0.66(-8.69%)
Oct 05, 2020 7.943 8.041 7.288 7.545 307,096 -0.25(-3.18%)
Oct 02, 2020 6.792 7.908 6.544 7.793 280,048 +0.81(+11.53%)
Oct 01, 2020 6.633 7.031 6.593 6.987 233,689 +0.49(+7.49%)
Sep 30, 2020 6.181 6.686 6.181 6.500 383,617 +0.23(+3.67%)
Sep 29, 2020 5.986 6.580 5.986 6.270 264,423 +0.33(+5.51%)
Sep 28, 2020 5.544 6.004 5.499 5.942 228,851 +0.51(+9.46%)
Sep 25, 2020 5.331 5.464 5.260 5.428 58,494 +0.09(+1.66%)
Sep 24, 2020 5.384 5.535 5.127 5.340 117,637 -0.07(-1.31%)
Sep 23, 2020 5.544 5.694 5.358 5.411 158,622 -0.12(-2.24%)
Sep 22, 2020 5.535 5.756 5.499 5.535 128,585 -0.02(-0.32%)
Sep 21, 2020 6.252 6.252 5.402 5.552 501,284 -0.69(-11.06%)
Sep 18, 2020 6.066 6.367 5.765 6.243 235,895 +0.23(+3.83%)
Sep 17, 2020 5.862 6.066 5.685 6.013 111,989 +0.14(+2.41%)
Sep 16, 2020 5.384 6.022 5.251 5.871 355,595 +0.54(+10.13%)
Sep 15, 2020 5.136 5.375 5.114 5.331 187,488 +0.27(+5.24%)
Sep 14, 2020 4.702 5.145 4.680 5.065 381,186 +0.46(+10.00%)
Sep 11, 2020 4.410 4.640 4.366 4.605 208,455 +0.19(+4.42%)
Sep 10, 2020 4.224 4.437 4.224 4.410 97,053 +0.19(+4.40%)
Sep 09, 2020 4.304 4.304 4.114 4.224 49,186 -0.01(-0.21%)
Sep 08, 2020 4.224 4.339 4.118 4.233 83,536 +0.04(+0.84%)
Sep 04, 2020 4.074 4.286 4.051 4.198 135,055 +0.12(+2.82%)
Sep 03, 2020 4.136 4.189 3.994 4.082 101,420 -0.07(-1.71%)
Sep 02, 2020 4.295 4.295 4.021 4.153 224,566 -0.11(-2.49%)
Sep 01, 2020 4.428 4.428 4.180 4.260 192,338 -0.21(-4.75%)
Aug 31, 2020 4.428 4.676 4.417 4.472 137,654 -0.04(-0.98%)
Aug 28, 2020 4.384 4.685 4.322 4.516 193,211 +0.14(+3.24%)
Aug 27, 2020 4.428 4.534 4.268 4.375 214,785 -0.07(-1.59%)
Aug 26, 2020 4.667 4.667 4.410 4.446 131,071 -0.20(-4.38%)
Aug 25, 2020 4.561 4.680 4.437 4.649 141,871 +0.14(+3.14%)
Aug 24, 2020 4.587 4.623 4.268 4.508 393,100 -0.08(-1.74%)
Aug 21, 2020 4.578 4.764 4.525 4.587 200,212 -0.01(-0.19%)
Aug 20, 2020 4.693 4.738 4.516 4.596 152,625 -0.13(-2.81%)
Aug 19, 2020 4.826 4.915 4.640 4.729 220,556 -0.07(-1.48%)
Aug 18, 2020 5.003 5.003 4.702 4.800 238,719 -0.16(-3.21%)
Aug 17, 2020 4.959 5.048 4.758 4.959 381,031 +0.08(+1.63%)
Aug 14, 2020 4.693 4.950 4.658 4.879 193,662 +0.19(+4.16%)
Aug 13, 2020 4.782 4.950 4.575 4.685 182,473 -0.17(-3.47%)
Aug 12, 2020 4.693 4.853 4.608 4.853 201,098 +0.30(+6.61%)
Aug 11, 2020 4.534 4.826 4.446 4.552 257,559 +0.04(+0.78%)
Aug 10, 2020 4.251 4.605 4.162 4.516 411,942 +0.36(+8.74%)
Aug 07, 2020 3.764 4.286 3.764 4.153 277,677 +0.36(+9.58%)
Aug 06, 2020 3.764 3.843 3.631 3.790 176,590 -0.04(-0.93%)
Aug 05, 2020 4.047 4.100 3.587 3.826 380,368 -0.26(-6.29%)
Aug 04, 2020 3.879 4.295 3.463 4.082 1,480,494 +0.87(+27.00%)
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.