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

Evolent Health Inc Cl A Com (NY: EVH )

21.19 -0.34 (-1.58%)
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 31, 2019 6.910 7.090 6.810 6.820 1,441,201 -0.09(-1.30%)
Jul 30, 2019 6.750 6.930 6.600 6.910 603,033 +0.09(+1.32%)
Jul 29, 2019 6.760 6.910 6.585 6.820 1,182,429 +0.08(+1.19%)
Jul 26, 2019 6.510 6.810 6.450 6.740 1,256,400 +0.26(+4.01%)
Jul 25, 2019 6.850 7.000 6.420 6.480 1,184,824 -0.37(-5.40%)
Jul 24, 2019 6.560 6.880 6.560 6.850 1,904,783 +0.26(+3.95%)
Jul 23, 2019 6.460 6.740 6.390 6.590 1,756,467 +0.14(+2.17%)
Jul 22, 2019 6.660 6.740 6.350 6.450 1,573,469 -0.20(-3.01%)
Jul 19, 2019 7.000 7.064 6.650 6.650 976,100 -0.36(-5.14%)
Jul 18, 2019 7.170 7.210 6.710 7.010 1,473,813 -0.18(-2.50%)
Jul 17, 2019 7.460 7.560 7.170 7.190 1,555,729 -0.27(-3.62%)
Jul 16, 2019 7.450 7.760 7.360 7.460 1,388,346 +0.02(+0.27%)
Jul 15, 2019 7.370 7.560 7.120 7.440 1,643,487 +0.08(+1.09%)
Jul 12, 2019 7.280 7.400 7.180 7.360 1,031,100 +0.14(+1.94%)
Jul 11, 2019 7.270 7.360 7.160 7.220 865,517 -0.04(-0.55%)
Jul 10, 2019 7.590 7.690 7.230 7.260 1,109,375 -0.29(-3.84%)
Jul 09, 2019 7.280 7.595 7.210 7.550 734,851 +0.21(+2.86%)
Jul 08, 2019 7.600 7.640 7.180 7.340 1,515,386 -0.29(-3.80%)
Jul 05, 2019 7.570 7.720 7.478 7.630 673,200 -0.01(-0.13%)
Jul 03, 2019 7.590 7.700 7.540 7.640 548,300 +0.08(+1.06%)
Jul 02, 2019 7.820 7.850 7.510 7.560 993,813 -0.27(-3.45%)
Jul 01, 2019 8.080 8.110 7.710 7.830 885,903 -0.12(-1.51%)
Jun 28, 2019 7.940 8.130 7.870 7.950 1,551,300 +0.08(+1.02%)
Jun 27, 2019 7.760 8.040 7.620 7.870 1,622,965 +0.16(+2.08%)
Jun 26, 2019 7.940 8.020 7.630 7.710 1,422,727 -0.03(-0.39%)
Jun 25, 2019 8.270 8.370 7.700 7.740 1,601,611 -0.52(-6.30%)
Jun 24, 2019 8.550 8.830 8.120 8.260 1,894,993 -0.15(-1.78%)
Jun 21, 2019 7.850 8.450 7.780 8.410 5,398,200 +0.51(+6.46%)
Jun 20, 2019 8.020 8.130 7.855 7.900 2,000,724 -0.09(-1.13%)
Jun 19, 2019 7.980 8.100 7.883 7.990 999,498 +0.01(+0.13%)
Jun 18, 2019 8.110 8.150 7.840 7.980 1,103,124 -0.09(-1.12%)
Jun 17, 2019 8.000 8.210 7.910 8.070 1,171,038 +0.09(+1.13%)
Jun 14, 2019 8.410 8.500 7.890 7.980 2,346,300 -0.46(-5.45%)
Jun 13, 2019 7.990 8.465 7.990 8.440 2,405,176 +0.50(+6.30%)
Jun 12, 2019 8.750 8.825 7.930 7.940 5,168,002 -0.89(-10.08%)
Jun 11, 2019 8.900 9.060 8.640 8.830 2,199,998 -0.05(-0.56%)
Jun 10, 2019 9.000 9.033 8.770 8.880 2,599,830 -0.02(-0.22%)
Jun 07, 2019 9.540 9.570 8.880 8.900 2,375,400 -0.51(-5.42%)
Jun 06, 2019 10.17 10.18 9.200 9.410 2,864,812 -0.83(-8.11%)
Jun 05, 2019 10.42 10.42 9.985 10.24 971,121 -0.09(-0.87%)
Jun 04, 2019 10.75 10.83 9.960 10.33 1,728,103 -0.30(-2.82%)
Jun 03, 2019 10.66 10.81 10.31 10.63 1,202,700 -0.01(-0.09%)
May 31, 2019 10.53 10.96 10.34 10.64 1,454,400 -0.05(-0.47%)
May 30, 2019 10.10 10.99 10.09 10.69 2,361,830 +0.68(+6.79%)
May 29, 2019 14.04 14.04 9.850 10.01 8,754,062 -4.14(-29.26%)
May 28, 2019 14.03 14.55 13.77 14.15 670,134 +0.00(+0.00%)
May 24, 2019 13.95 14.15 13.74 14.15 486,400 +0.25(+1.80%)
May 23, 2019 14.30 14.35 13.82 13.90 824,513 -0.60(-4.14%)
May 22, 2019 14.40 14.68 14.25 14.50 624,045 -0.04(-0.28%)
May 21, 2019 14.24 14.79 14.24 14.54 763,248 +0.38(+2.68%)
May 20, 2019 13.96 14.19 13.75 14.16 568,107 -0.04(-0.28%)
May 17, 2019 14.23 14.49 14.09 14.20 473,600 -0.17(-1.18%)
May 16, 2019 14.27 14.58 14.27 14.37 551,982 +0.15(+1.05%)
May 15, 2019 13.95 14.32 13.88 14.22 567,672 +0.10(+0.71%)
May 14, 2019 13.64 14.14 13.60 14.12 612,806 +0.52(+3.82%)
May 13, 2019 14.16 14.22 13.51 13.60 806,655 -0.92(-6.34%)
May 10, 2019 14.21 14.57 14.16 14.52 820,800 +0.16(+1.11%)
May 09, 2019 14.12 14.59 13.91 14.36 1,142,269 +0.16(+1.13%)
May 08, 2019 14.44 14.60 13.50 14.20 1,513,922 +0.50(+3.65%)
May 07, 2019 14.19 14.20 13.50 13.70 968,171 -0.69(-4.79%)
May 06, 2019 13.68 14.48 13.55 14.39 684,567 +0.39(+2.79%)
May 03, 2019 13.96 14.41 13.91 14.00 984,400 +0.17(+1.23%)
May 02, 2019 13.53 13.83 13.41 13.83 919,661 +0.27(+1.99%)
May 01, 2019 13.56 13.74 13.40 13.56 576,605 +0.01(+0.07%)
Apr 30, 2019 14.04 14.13 13.48 13.55 675,967 -0.58(-4.10%)
Apr 29, 2019 13.80 14.14 13.72 14.13 706,115 +0.46(+3.37%)
Apr 26, 2019 13.66 13.76 13.45 13.67 870,700 +0.11(+0.81%)
Apr 25, 2019 13.60 13.64 13.25 13.56 570,107 -0.05(-0.37%)
Apr 24, 2019 13.69 13.82 13.53 13.61 501,960 -0.08(-0.58%)
Apr 23, 2019 13.66 14.14 13.54 13.69 1,145,871 +0.04(+0.29%)
Apr 22, 2019 13.18 13.77 13.07 13.65 1,084,724 +0.42(+3.17%)
Apr 18, 2019 12.65 13.26 12.40 13.23 1,370,500 +0.53(+4.17%)
Apr 17, 2019 13.41 13.45 12.23 12.70 1,816,934 -0.69(-5.15%)
Apr 16, 2019 13.50 13.61 13.30 13.39 1,138,276 -0.08(-0.59%)
Apr 15, 2019 13.00 13.71 12.96 13.47 1,656,506 +0.50(+3.86%)
Apr 12, 2019 13.28 13.30 12.69 12.97 1,589,800 -0.24(-1.82%)
Apr 11, 2019 14.26 14.30 13.15 13.21 4,264,563 +0.52(+4.10%)
Apr 10, 2019 12.68 12.83 12.43 12.69 1,078,061 +0.06(+0.48%)
Apr 09, 2019 12.56 12.78 12.48 12.63 1,320,426 +0.05(+0.40%)
Apr 08, 2019 12.70 12.80 12.26 12.58 879,337 +0.18(+1.45%)
Apr 05, 2019 12.36 12.49 12.23 12.40 910,200 +0.12(+0.98%)
Apr 04, 2019 12.36 12.43 12.09 12.28 656,275 -0.04(-0.32%)
Apr 03, 2019 12.50 12.60 12.21 12.32 603,581 -0.13(-1.04%)
Apr 02, 2019 12.50 12.52 12.11 12.45 730,910 +0.00(+0.00%)
Apr 01, 2019 12.74 12.89 12.26 12.45 571,389 -0.13(-1.03%)
Mar 29, 2019 12.62 12.70 12.37 12.58 1,056,800 +0.07(+0.56%)
Mar 28, 2019 12.67 12.77 12.27 12.51 1,430,319 -0.08(-0.64%)
Mar 27, 2019 13.14 13.25 12.50 12.59 934,659 -0.58(-4.40%)
Mar 26, 2019 13.61 13.72 13.05 13.17 873,432 -0.29(-2.15%)
Mar 25, 2019 13.30 13.52 13.08 13.46 686,203 +0.13(+0.98%)
Mar 22, 2019 14.00 14.26 13.27 13.33 1,491,600 -0.67(-4.79%)
Mar 21, 2019 13.04 14.11 13.04 14.00 2,900,105 +0.90(+6.87%)
Mar 20, 2019 12.90 13.34 12.74 13.10 1,473,345 +0.20(+1.55%)
Mar 19, 2019 12.64 13.13 12.26 12.90 1,109,256 +0.27(+2.14%)
Mar 18, 2019 13.18 13.23 12.52 12.63 1,033,955 -0.48(-3.66%)
Mar 15, 2019 13.07 13.46 12.98 13.11 1,655,100 +0.10(+0.77%)
Mar 14, 2019 13.04 13.22 12.84 13.01 1,411,332 -0.05(-0.38%)
Mar 13, 2019 12.63 13.26 12.57 13.06 1,439,547 +0.57(+4.56%)
Mar 12, 2019 12.58 12.71 12.40 12.49 1,098,782 -0.01(-0.08%)
Mar 11, 2019 12.48 12.77 12.36 12.50 1,024,601 +0.02(+0.16%)
Mar 08, 2019 12.19 12.71 12.09 12.48 1,076,500 +0.31(+2.55%)
Mar 07, 2019 12.53 12.70 12.14 12.17 1,084,856 -0.37(-2.95%)
Mar 06, 2019 13.65 13.74 12.47 12.54 1,712,085 -0.98(-7.25%)
Mar 05, 2019 14.16 14.29 13.49 13.52 1,311,112 -0.63(-4.45%)
Mar 04, 2019 13.26 14.44 13.11 14.15 3,199,196 +0.86(+6.47%)
Mar 01, 2019 13.19 13.38 13.02 13.29 2,395,600 +0.10(+0.76%)
Feb 28, 2019 14.00 14.21 13.16 13.19 2,223,052 -0.88(-6.25%)
Feb 27, 2019 12.94 14.35 12.88 14.07 3,823,543 -0.60(-4.09%)
Feb 26, 2019 14.59 15.12 14.59 14.67 2,286,469 +0.09(+0.62%)
Feb 25, 2019 14.43 14.86 14.32 14.58 1,417,291 +0.28(+1.96%)
Feb 22, 2019 13.98 14.62 13.78 14.30 3,719,600 +0.32(+2.29%)
Feb 21, 2019 14.45 14.99 13.98 13.98 2,214,362 -0.56(-3.85%)
Feb 20, 2019 15.06 15.21 13.79 14.54 5,495,605 -0.45(-3.00%)
Feb 19, 2019 16.73 16.83 14.95 14.99 3,033,948 -1.81(-10.77%)
Feb 15, 2019 16.54 17.03 16.33 16.80 2,142,300 +0.41(+2.50%)
Feb 14, 2019 17.09 17.17 16.24 16.39 1,764,083 -0.81(-4.71%)
Feb 13, 2019 17.34 17.66 16.96 17.20 1,475,979 -0.05(-0.29%)
Feb 12, 2019 17.12 17.27 16.90 17.25 1,258,408 +0.29(+1.71%)
Feb 11, 2019 17.15 17.39 16.95 16.96 639,114 +0.08(+0.47%)
Feb 08, 2019 16.92 17.12 16.78 16.88 614,900 -0.14(-0.82%)
Feb 07, 2019 16.96 17.48 16.90 17.02 852,763 -0.09(-0.53%)
Feb 06, 2019 17.84 18.05 17.07 17.11 769,177 -0.80(-4.47%)
Feb 05, 2019 17.80 18.20 17.66 17.91 604,175 +0.21(+1.19%)
Feb 04, 2019 17.42 17.77 17.33 17.70 579,841 +0.25(+1.43%)
Feb 01, 2019 17.58 17.86 17.24 17.45 1,081,500 -0.23(-1.30%)
Jan 31, 2019 17.19 17.85 17.10 17.68 734,669 +0.49(+2.85%)
Jan 30, 2019 17.10 17.23 16.50 17.19 883,515 +0.26(+1.54%)
Jan 29, 2019 17.00 17.57 16.85 16.93 655,395 -0.27(-1.57%)
Jan 28, 2019 17.31 17.48 16.90 17.20 1,222,257 -0.30(-1.71%)
Jan 25, 2019 17.84 17.97 17.33 17.50 981,600 -0.09(-0.51%)
Jan 24, 2019 17.61 18.48 17.57 17.59 2,644,309 +0.05(+0.29%)
Jan 23, 2019 18.01 18.13 17.34 17.54 1,163,697 -0.38(-2.12%)
Jan 22, 2019 18.35 18.50 17.86 17.92 827,099 -0.74(-3.97%)
Jan 18, 2019 18.94 19.13 18.45 18.66 742,300 -0.12(-0.64%)
Jan 17, 2019 18.18 19.03 18.18 18.78 713,108 +0.41(+2.23%)
Jan 16, 2019 18.16 18.81 18.16 18.37 843,458 +0.25(+1.38%)
Jan 15, 2019 18.08 18.60 18.04 18.12 655,508 +0.00(+0.00%)
Jan 14, 2019 18.08 18.49 17.10 18.12 1,556,413 -0.14(-0.77%)
Jan 11, 2019 19.07 19.47 18.20 18.26 1,662,200 -0.94(-4.90%)
Jan 10, 2019 20.40 20.50 19.11 19.20 1,297,264 -1.28(-6.25%)
Jan 09, 2019 20.95 21.64 20.47 20.48 831,615 -0.27(-1.30%)
Jan 08, 2019 21.26 21.73 20.74 20.75 1,089,458 -0.17(-0.81%)
Jan 07, 2019 20.15 21.00 20.01 20.92 898,864 +0.92(+4.60%)
Jan 04, 2019 19.71 20.06 19.63 20.00 684,900 +0.70(+3.63%)
Jan 03, 2019 19.47 19.66 18.85 19.30 578,007 -0.40(-2.03%)
Jan 02, 2019 19.70 20.00 19.34 19.70 624,766 -0.25(-1.25%)
Dec 31, 2018 19.91 20.40 19.82 19.95 522,200 +0.24(+1.22%)
Dec 28, 2018 19.48 20.25 19.05 19.71 801,600 +0.32(+1.65%)
Dec 27, 2018 18.20 19.44 18.16 19.39 917,860 +0.80(+4.30%)
Dec 26, 2018 17.85 18.59 17.50 18.59 750,889 +0.84(+4.73%)
Dec 24, 2018 17.50 18.05 17.26 17.75 370,000 -0.20(-1.11%)
Dec 21, 2018 17.96 18.75 17.67 17.95 1,145,400 +0.00(+0.00%)
Dec 20, 2018 18.28 18.47 17.01 17.95 1,156,661 -0.44(-2.39%)
Dec 19, 2018 18.55 19.32 18.38 18.39 890,597 -0.19(-1.02%)
Dec 18, 2018 18.55 18.84 18.08 18.58 1,131,494 +0.19(+1.03%)
Dec 17, 2018 18.85 19.20 18.00 18.39 1,120,992 -0.81(-4.22%)
Dec 14, 2018 19.36 19.92 18.74 19.20 1,284,000 -0.61(-3.08%)
Dec 13, 2018 21.28 21.39 19.77 19.81 899,592 -1.46(-6.86%)
Dec 12, 2018 21.03 22.02 20.91 21.27 952,026 +0.61(+2.95%)
Dec 11, 2018 20.91 21.32 20.06 20.66 1,459,359 +0.16(+0.78%)
Dec 10, 2018 20.22 20.92 20.03 20.50 810,622 +0.27(+1.33%)
Dec 07, 2018 20.79 20.93 19.83 20.23 2,120,400 -0.57(-2.74%)
Dec 06, 2018 21.44 21.93 20.69 20.80 1,635,663 -1.36(-6.14%)
Dec 04, 2018 24.31 24.54 22.05 22.16 1,326,900 -2.34(-9.55%)
Dec 03, 2018 26.21 26.21 24.17 24.50 1,125,961 -1.20(-4.67%)
Nov 30, 2018 26.12 26.96 25.62 25.70 1,046,500 -0.45(-1.72%)
Nov 29, 2018 25.81 26.35 25.19 26.15 1,060,588 -0.01(-0.04%)
Nov 28, 2018 24.81 26.24 24.70 26.16 603,017 +1.56(+6.34%)
Nov 27, 2018 24.33 25.00 24.15 24.60 419,667 +0.20(+0.82%)
Nov 26, 2018 24.41 24.71 24.13 24.40 552,496 +0.32(+1.33%)
Nov 23, 2018 23.49 24.69 23.49 24.08 190,100 +0.41(+1.73%)
Nov 21, 2018 23.67 23.67 23.67 0 +1.01(+4.46%)
Nov 20, 2018 22.70 23.68 22.40 22.66 458,906 -0.54(-2.33%)
Nov 19, 2018 24.49 24.71 23.09 23.20 773,640 -1.43(-5.81%)
Nov 16, 2018 24.80 24.91 24.22 24.63 679,300 -0.33(-1.32%)
Nov 15, 2018 24.31 25.28 24.31 24.96 800,963 +0.51(+2.09%)
Nov 14, 2018 24.75 25.00 24.35 24.45 753,477 -0.02(-0.08%)
Nov 13, 2018 25.46 25.85 24.32 24.47 471,625 -0.72(-2.86%)
Nov 12, 2018 25.03 25.47 24.55 25.19 873,127 +0.00(+0.00%)
Nov 09, 2018 25.67 25.86 24.48 25.19 715,700 -0.67(-2.59%)
Nov 08, 2018 25.98 26.86 25.46 25.86 840,927 -0.17(-0.65%)
Nov 07, 2018 23.31 26.66 23.31 26.03 2,892,214 +3.17(+13.87%)
Nov 06, 2018 22.61 23.18 22.44 22.86 1,009,036 +0.12(+0.53%)
Nov 05, 2018 22.79 22.97 21.85 22.74 909,251 -0.08(-0.35%)
Nov 02, 2018 23.10 23.51 22.69 22.82 833,400 -0.15(-0.65%)
Nov 01, 2018 22.36 23.11 22.09 22.97 855,428 +0.77(+3.47%)
Oct 31, 2018 22.79 23.06 22.17 22.20 1,137,957 -0.20(-0.89%)
Oct 30, 2018 21.92 22.64 21.65 22.40 585,534 +0.50(+2.28%)
Oct 29, 2018 22.05 22.70 21.57 21.90 777,562 +0.24(+1.11%)
Oct 26, 2018 21.55 22.19 20.94 21.66 880,400 -0.57(-2.56%)
Oct 25, 2018 21.99 22.51 21.50 22.23 1,192,640 +0.52(+2.40%)
Oct 24, 2018 23.71 23.88 21.64 21.71 1,869,513 -2.12(-8.90%)
Oct 23, 2018 24.13 24.36 23.35 23.83 831,983 -0.80(-3.25%)
Oct 22, 2018 23.89 24.96 23.86 24.63 1,290,703 +0.76(+3.18%)
Oct 19, 2018 25.00 25.31 23.86 23.87 1,063,400 -1.09(-4.37%)
Oct 18, 2018 25.18 25.20 24.55 24.96 1,798,450 -0.27(-1.07%)
Oct 17, 2018 25.84 25.86 24.10 25.23 2,542,818 -0.97(-3.70%)
Oct 16, 2018 25.55 26.81 25.27 26.20 902,973 +0.96(+3.80%)
Oct 15, 2018 25.40 25.70 24.54 25.24 799,748 -0.20(-0.79%)
Oct 12, 2018 25.60 25.93 25.09 25.44 1,279,300 +0.54(+2.17%)
Oct 11, 2018 25.16 25.99 24.77 24.90 804,050 -0.53(-2.08%)
Oct 10, 2018 27.03 27.40 25.21 25.43 1,074,914 -1.77(-6.51%)
Oct 09, 2018 26.07 27.81 25.96 27.20 989,917 +0.91(+3.46%)
Oct 08, 2018 26.34 26.69 25.64 26.29 1,128,627 -0.31(-1.17%)
Oct 05, 2018 26.72 27.26 26.33 26.60 854,700 +0.29(+1.10%)
Oct 04, 2018 27.29 27.83 25.91 26.31 1,031,129 -0.61(-2.27%)
Oct 03, 2018 26.72 27.11 26.19 26.92 669,294 +0.23(+0.86%)
Oct 02, 2018 27.01 27.26 26.37 26.69 669,391 -0.35(-1.29%)
Oct 01, 2018 28.43 28.62 26.55 27.04 1,142,260 -1.36(-4.79%)
Sep 28, 2018 28.10 28.70 27.80 28.40 578,200 +0.20(+0.71%)
Sep 27, 2018 28.50 28.90 28.20 28.20 526,543 -0.35(-1.23%)
Sep 26, 2018 28.85 29.05 28.25 28.55 580,078 -0.20(-0.70%)
Sep 25, 2018 27.75 29.00 27.55 28.75 708,406 +1.30(+4.74%)
Sep 24, 2018 27.45 28.15 27.25 27.45 534,509 -0.10(-0.36%)
Sep 21, 2018 26.95 27.73 26.91 27.55 895,500 +0.50(+1.85%)
Sep 20, 2018 27.40 27.50 26.90 27.05 529,690 -0.20(-0.73%)
Sep 19, 2018 27.10 27.50 26.80 27.25 636,123 +0.10(+0.37%)
Sep 18, 2018 26.80 27.45 26.55 27.15 622,832 +0.25(+0.93%)
Sep 17, 2018 27.50 27.60 26.59 26.90 712,997 -0.75(-2.71%)
Sep 14, 2018 28.00 28.20 27.40 27.65 746,600 +0.05(+0.18%)
Sep 13, 2018 27.00 27.65 26.45 27.60 2,741,484 +1.45(+5.54%)
Sep 12, 2018 25.85 26.35 25.40 26.15 1,696,989 +0.40(+1.55%)
Sep 11, 2018 25.45 26.00 25.12 25.75 703,527 +0.40(+1.58%)
Sep 10, 2018 24.95 25.45 24.57 25.35 707,251 +0.60(+2.42%)
Sep 07, 2018 24.40 24.95 24.35 24.75 299,200 +0.25(+1.02%)
Sep 06, 2018 24.45 24.75 24.10 24.50 578,018 +0.05(+0.20%)
Sep 05, 2018 25.30 25.30 23.65 24.45 646,885 -0.85(-3.36%)
Sep 04, 2018 25.50 25.82 25.15 25.30 1,287,020 -0.20(-0.78%)
Aug 31, 2018 25.50 25.50 25.50 0 +0.40(+1.59%)
Aug 30, 2018 24.40 25.40 24.40 25.10 764,321 +0.50(+2.03%)
Aug 29, 2018 23.95 24.80 23.65 24.60 664,378 +0.80(+3.36%)
Aug 28, 2018 24.25 24.40 23.30 23.80 841,203 -0.55(-2.26%)
Aug 27, 2018 24.35 24.75 24.00 24.35 521,140 +0.30(+1.25%)
Aug 24, 2018 23.55 24.30 23.50 24.05 574,200 +0.50(+2.12%)
Aug 23, 2018 23.60 23.60 23.15 23.55 443,506 +0.00(+0.00%)
Aug 22, 2018 23.95 24.05 23.35 23.55 499,687 -0.40(-1.67%)
Aug 21, 2018 24.05 24.25 23.65 23.95 529,562 -0.15(-0.62%)
Aug 20, 2018 24.00 24.30 23.30 24.10 796,356 +0.40(+1.69%)
Aug 17, 2018 24.00 24.00 23.35 23.70 510,600 -0.30(-1.25%)
Aug 16, 2018 23.80 24.15 23.40 24.00 586,846 +0.65(+2.78%)
Aug 15, 2018 23.75 24.02 23.18 23.35 852,773 -0.70(-2.91%)
Aug 14, 2018 23.20 24.10 23.10 24.05 816,094 +0.85(+3.66%)
Aug 13, 2018 22.20 23.65 22.15 23.20 1,636,542 +1.25(+5.69%)
Aug 10, 2018 20.95 22.35 20.95 21.95 992,100 +0.95(+4.52%)
Aug 09, 2018 21.10 21.62 20.90 21.00 656,138 -0.20(-0.94%)
Aug 08, 2018 20.20 22.40 20.10 21.20 1,351,848 +1.00(+4.95%)
Aug 07, 2018 20.80 20.85 20.15 20.20 910,553 -0.70(-3.35%)
Aug 06, 2018 20.25 21.00 20.00 20.90 331,191 +0.65(+3.21%)
Aug 03, 2018 20.55 20.80 20.20 20.25 588,600 -0.30(-1.46%)
Aug 02, 2018 20.15 20.60 19.85 20.55 528,554 +0.35(+1.73%)
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.