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 (%)
Aug 31, 2020 4.431 4.679 4.420 4.475 137,569 -0.04(-0.98%)
Aug 28, 2020 4.386 4.687 4.325 4.519 193,092 +0.14(+3.24%)
Aug 27, 2020 4.431 4.537 4.271 4.377 214,652 -0.07(-1.59%)
Aug 26, 2020 4.670 4.670 4.413 4.448 130,991 -0.20(-4.38%)
Aug 25, 2020 4.563 4.683 4.439 4.652 141,784 +0.14(+3.14%)
Aug 24, 2020 4.590 4.626 4.271 4.510 392,858 -0.08(-1.74%)
Aug 21, 2020 4.581 4.767 4.528 4.590 200,089 -0.01(-0.19%)
Aug 20, 2020 4.696 4.741 4.519 4.599 152,531 -0.13(-2.81%)
Aug 19, 2020 4.829 4.918 4.643 4.732 220,420 -0.07(-1.48%)
Aug 18, 2020 5.006 5.006 4.705 4.803 238,572 -0.16(-3.21%)
Aug 17, 2020 4.962 5.051 4.761 4.962 380,797 +0.08(+1.63%)
Aug 14, 2020 4.696 4.953 4.661 4.882 193,543 +0.19(+4.16%)
Aug 13, 2020 4.785 4.953 4.578 4.687 182,361 -0.17(-3.47%)
Aug 12, 2020 4.696 4.856 4.611 4.856 200,975 +0.30(+6.61%)
Aug 11, 2020 4.537 4.829 4.448 4.555 257,400 +0.04(+0.78%)
Aug 10, 2020 4.253 4.608 4.165 4.519 411,689 +0.36(+8.74%)
Aug 07, 2020 3.766 4.289 3.766 4.156 277,506 +0.36(+9.58%)
Aug 06, 2020 3.766 3.846 3.633 3.793 176,481 -0.04(-0.93%)
Aug 05, 2020 4.050 4.103 3.589 3.828 380,134 -0.26(-6.29%)
Aug 04, 2020 3.881 4.298 3.465 4.085 1,479,583 +0.87(+27.00%)
Aug 03, 2020 3.101 3.243 3.075 3.217 426,819 +0.12(+3.71%)
Jul 31, 2020 3.101 3.101 3.013 3.101 89,944 -0.02(-0.57%)
Jul 30, 2020 3.101 3.128 2.995 3.119 128,357 -0.04(-1.12%)
Jul 29, 2020 3.101 3.208 3.101 3.155 93,934 -0.04(-1.11%)
Jul 28, 2020 3.101 3.286 3.084 3.190 101,015 +0.00(+0.00%)
Jul 27, 2020 3.146 3.352 3.137 3.190 103,455 +0.09(+2.86%)
Jul 24, 2020 3.013 3.172 3.013 3.101 83,173 +0.02(+0.57%)
Jul 23, 2020 3.075 3.270 3.057 3.084 150,836 +0.04(+1.46%)
Jul 22, 2020 3.048 3.199 2.995 3.039 135,065 +0.02(+0.59%)
Jul 21, 2020 3.057 3.146 3.022 3.022 48,273 +0.03(+0.89%)
Jul 20, 2020 3.048 3.053 2.995 2.995 29,206 -0.03(-0.88%)
Jul 17, 2020 3.066 3.137 2.995 3.022 50,671 -0.03(-0.87%)
Jul 16, 2020 3.066 3.137 3.039 3.048 44,738 -0.02(-0.58%)
Jul 15, 2020 3.172 3.181 3.057 3.066 40,420 +0.01(+0.29%)
Jul 14, 2020 3.094 3.094 2.995 3.057 60,343 -0.02(-0.58%)
Jul 13, 2020 3.110 3.141 3.057 3.075 61,677 -0.05(-1.70%)
Jul 10, 2020 3.110 3.286 3.106 3.128 61,956 +0.03(+0.86%)
Jul 09, 2020 3.155 3.155 2.951 3.101 85,738 -0.04(-1.41%)
Jul 08, 2020 3.217 3.243 3.101 3.146 57,976 -0.04(-1.11%)
Jul 07, 2020 3.234 3.243 3.128 3.181 100,506 -0.04(-1.37%)
Jul 06, 2020 3.323 3.387 3.208 3.225 48,908 -0.02(-0.55%)
Jul 02, 2020 3.323 3.447 3.199 3.243 23,586 +0.01(+0.27%)
Jul 01, 2020 3.305 3.413 3.199 3.234 60,536 -0.07(-2.14%)
Jun 30, 2020 3.332 3.376 3.243 3.305 24,981 -0.05(-1.58%)
Jun 29, 2020 3.367 3.456 3.270 3.358 31,629 +0.04(+1.34%)
Jun 26, 2020 3.376 3.385 3.199 3.314 80,013 -0.08(-2.35%)
Jun 25, 2020 3.305 3.451 3.101 3.394 103,075 +0.08(+2.41%)
Jun 24, 2020 3.367 3.394 3.155 3.314 124,677 -0.09(-2.60%)
Jun 23, 2020 3.598 3.651 3.367 3.403 142,296 -0.11(-3.03%)
Jun 22, 2020 3.562 3.651 3.438 3.509 147,500 -0.06(-1.74%)
Jun 19, 2020 3.766 3.784 3.500 3.571 117,593 -0.09(-2.42%)
Jun 18, 2020 3.686 3.815 3.606 3.660 94,754 -0.09(-2.36%)
Jun 17, 2020 3.748 3.886 3.589 3.748 111,474 +0.04(+1.20%)
Jun 16, 2020 3.961 4.001 3.571 3.704 105,437 -0.02(-0.48%)
Jun 15, 2020 3.429 3.890 3.412 3.722 103,127 +0.20(+5.79%)
Jun 12, 2020 3.606 3.633 3.456 3.518 88,928 +0.06(+1.79%)
Jun 11, 2020 3.660 3.660 3.412 3.456 163,397 -0.37(-9.72%)
Jun 10, 2020 4.129 4.129 3.713 3.828 110,506 -0.30(-7.30%)
Jun 09, 2020 4.165 4.182 3.934 4.129 147,237 -0.11(-2.51%)
Jun 08, 2020 3.917 4.253 3.828 4.236 195,257 +0.35(+9.13%)
Jun 05, 2020 3.987 4.076 3.739 3.881 208,327 -0.01(-0.23%)
Jun 04, 2020 3.837 3.952 3.711 3.890 81,300 +0.04(+1.15%)
Jun 03, 2020 3.668 3.943 3.668 3.846 113,787 +0.24(+6.63%)
Jun 02, 2020 3.589 3.660 3.544 3.606 36,315 +0.02(+0.49%)
Jun 01, 2020 3.544 3.682 3.544 3.589 29,523 +0.02(+0.50%)
May 29, 2020 3.766 3.766 3.544 3.571 70,194 -0.19(-5.18%)
May 28, 2020 3.925 3.943 3.739 3.766 57,127 -0.14(-3.63%)
May 27, 2020 3.722 3.918 3.642 3.908 127,158 +0.29(+8.09%)
May 26, 2020 3.660 3.748 3.580 3.615 122,528 -0.04(-1.21%)
May 22, 2020 3.722 3.722 3.518 3.660 84,301 -0.03(-0.72%)
May 21, 2020 3.739 3.793 3.651 3.686 76,395 -0.01(-0.24%)
May 20, 2020 3.704 3.855 3.624 3.695 118,002 +0.04(+0.97%)
May 19, 2020 4.023 4.147 3.544 3.660 286,930 +0.00(+0.00%)
May 18, 2020 3.429 3.722 3.332 3.660 340,507 +0.28(+8.40%)
May 15, 2020 3.323 3.474 3.323 3.376 104,728 +0.05(+1.60%)
May 14, 2020 3.403 3.438 3.296 3.323 148,744 -0.13(-3.85%)
May 13, 2020 3.615 3.638 3.438 3.456 66,936 -0.11(-2.99%)
May 12, 2020 3.908 3.987 3.482 3.562 91,214 -0.33(-8.43%)
May 11, 2020 3.987 3.996 3.677 3.890 105,281 -0.09(-2.23%)
May 08, 2020 3.598 3.987 3.589 3.979 74,821 +0.49(+13.96%)
May 07, 2020 3.394 3.633 3.394 3.491 59,692 +0.14(+4.23%)
May 06, 2020 3.509 3.509 3.279 3.349 88,901 -0.12(-3.32%)
May 05, 2020 3.748 3.872 3.438 3.465 96,911 -0.26(-6.90%)
May 04, 2020 3.810 3.908 3.704 3.722 57,145 -0.19(-4.98%)
May 01, 2020 4.165 4.165 3.722 3.917 91,411 -0.31(-7.34%)
Apr 30, 2020 4.324 4.377 4.076 4.227 56,494 -0.06(-1.45%)
Apr 29, 2020 4.253 4.395 4.200 4.289 91,080 +0.02(+0.42%)
Apr 28, 2020 4.652 4.758 4.032 4.271 148,377 -0.23(-5.12%)
Apr 27, 2020 4.236 4.679 4.236 4.501 129,445 +0.30(+7.17%)
Apr 24, 2020 4.253 4.253 4.103 4.200 31,373 +0.00(+0.00%)
Apr 23, 2020 4.032 4.244 4.032 4.200 94,075 +0.23(+5.80%)
Apr 22, 2020 4.041 4.174 3.943 3.970 34,131 -0.02(-0.44%)
Apr 21, 2020 4.315 4.394 3.890 3.987 65,140 -0.35(-7.98%)
Apr 20, 2020 4.306 4.555 4.156 4.333 65,640 +0.01(+0.20%)
Apr 17, 2020 4.094 4.324 4.071 4.324 86,671 +0.33(+8.20%)
Apr 16, 2020 4.094 4.094 3.784 3.996 59,368 -0.11(-2.59%)
Apr 15, 2020 4.138 4.189 3.899 4.103 72,705 -0.23(-5.32%)
Apr 14, 2020 4.289 4.417 4.138 4.333 77,657 +0.22(+5.39%)
Apr 13, 2020 4.298 4.413 3.827 4.112 157,957 +0.20(+5.22%)
Apr 09, 2020 3.527 3.943 3.527 3.908 150,433 +0.44(+12.79%)
Apr 08, 2020 3.314 3.527 3.261 3.465 75,344 +0.19(+5.96%)
Apr 07, 2020 3.234 3.527 3.190 3.270 120,666 +0.15(+4.83%)
Apr 06, 2020 3.110 3.279 3.057 3.119 147,037 +0.21(+7.32%)
Apr 03, 2020 3.093 3.186 2.853 2.906 95,925 -0.20(-6.55%)
Apr 02, 2020 3.394 3.412 2.924 3.110 127,306 -0.28(-8.35%)
Apr 01, 2020 3.349 3.527 3.305 3.394 72,824 -0.15(-4.25%)
Mar 31, 2020 3.633 3.793 3.367 3.544 83,579 -0.07(-1.96%)
Mar 30, 2020 3.465 3.722 3.376 3.615 104,883 +0.14(+4.08%)
Mar 27, 2020 3.571 3.677 3.332 3.474 148,289 -0.21(-5.77%)
Mar 26, 2020 3.279 4.023 3.030 3.686 186,334 +0.55(+17.51%)
Mar 25, 2020 3.181 3.420 2.880 3.137 203,535 +0.14(+4.73%)
Mar 24, 2020 2.756 3.066 2.703 2.995 134,092 +0.49(+19.43%)
Mar 23, 2020 2.481 2.836 2.419 2.508 105,402 +0.04(+1.80%)
Mar 20, 2020 2.871 3.544 2.215 2.463 269,381 -0.42(-14.46%)
Mar 19, 2020 2.853 3.079 2.791 2.880 49,859 +0.03(+0.93%)
Mar 18, 2020 3.075 3.208 2.813 2.853 98,916 -0.36(-11.29%)
Mar 17, 2020 3.013 4.058 2.977 3.217 176,151 +0.32(+11.01%)
Mar 16, 2020 3.562 3.626 2.889 2.898 146,368 -0.93(-24.31%)
Mar 13, 2020 3.775 3.970 3.660 3.828 28,439 +0.23(+6.40%)
Mar 12, 2020 3.606 3.834 3.456 3.598 197,884 -0.42(-10.38%)
Mar 11, 2020 4.209 4.404 3.961 4.014 82,599 -0.41(-9.22%)
Mar 10, 2020 4.315 4.484 3.881 4.422 152,081 +0.49(+12.39%)
Mar 09, 2020 4.227 4.230 3.766 3.934 167,332 -0.51(-11.55%)
Mar 06, 2020 4.431 4.679 4.404 4.448 176,502 -0.05(-1.18%)
Mar 05, 2020 4.785 4.794 4.457 4.501 162,615 -0.43(-8.80%)
Mar 04, 2020 4.750 5.405 4.696 4.936 159,333 +0.29(+6.30%)
Mar 03, 2020 4.608 4.820 4.510 4.643 137,792 +0.13(+2.95%)
Mar 02, 2020 4.572 4.635 4.431 4.510 177,001 +0.04(+0.99%)
Feb 28, 2020 4.431 4.732 4.182 4.466 238,233 -0.18(-3.82%)
Feb 27, 2020 5.122 5.131 4.608 4.643 439,230 -0.58(-11.19%)
Feb 26, 2020 5.219 5.547 5.219 5.228 116,910 +0.02(+0.34%)
Feb 25, 2020 5.582 5.582 5.184 5.210 422,991 -0.40(-7.11%)
Feb 24, 2020 5.343 5.802 5.343 5.609 240,249 -0.09(-1.56%)
Feb 21, 2020 5.955 5.955 5.680 5.698 108,226 -0.26(-4.32%)
Feb 20, 2020 6.167 6.203 5.928 5.955 91,353 -0.15(-2.47%)
Feb 19, 2020 5.990 6.300 5.955 6.105 106,935 +0.19(+3.30%)
Feb 18, 2020 6.070 6.070 5.636 5.910 190,079 -0.16(-2.63%)
Feb 14, 2020 6.061 6.096 5.857 6.070 136,214 -0.05(-0.87%)
Feb 13, 2020 6.203 6.212 5.777 6.123 200,608 -0.08(-1.29%)
Feb 12, 2020 5.600 6.203 5.582 6.203 379,454 +0.65(+11.64%)
Feb 11, 2020 5.715 5.777 5.370 5.556 525,054 +0.45(+8.85%)
Feb 10, 2020 5.263 5.308 5.051 5.104 139,246 -0.18(-3.36%)
Feb 07, 2020 5.157 5.325 5.126 5.281 99,536 +0.12(+2.23%)
Feb 06, 2020 5.866 5.866 5.148 5.166 144,241 -0.56(-9.75%)
Feb 05, 2020 5.166 5.848 5.166 5.724 194,583 +0.52(+10.05%)
Feb 04, 2020 5.077 5.299 5.015 5.201 84,818 +0.20(+4.08%)
Feb 03, 2020 4.944 5.184 4.883 4.998 124,088 +0.03(+0.53%)
Jan 31, 2020 5.281 5.331 4.900 4.971 141,969 -0.38(-7.12%)
Jan 30, 2020 5.822 5.839 5.312 5.352 114,513 -0.49(-8.35%)
Jan 29, 2020 6.034 6.131 5.777 5.839 88,418 -0.12(-1.93%)
Jan 28, 2020 5.831 5.972 5.689 5.955 103,848 +0.16(+2.75%)
Jan 27, 2020 6.105 6.105 5.777 5.795 145,296 -0.40(-6.44%)
Jan 24, 2020 6.495 6.495 6.105 6.194 92,539 -0.30(-4.64%)
Jan 23, 2020 6.300 6.513 6.096 6.495 107,530 +0.12(+1.81%)
Jan 22, 2020 6.734 6.784 6.309 6.380 125,736 -0.36(-5.39%)
Jan 21, 2020 7.541 7.541 6.690 6.743 153,911 -0.80(-10.58%)
Jan 17, 2020 7.727 7.886 7.461 7.541 130,232 -0.19(-2.41%)
Jan 16, 2020 7.922 8.205 7.691 7.727 277,941 -0.19(-2.35%)
Jan 15, 2020 8.028 8.028 7.833 7.913 92,926 -0.13(-1.65%)
Jan 14, 2020 7.913 8.205 7.913 8.046 92,375 +0.10(+1.23%)
Jan 13, 2020 8.258 8.258 7.759 7.948 165,297 -0.30(-3.65%)
Jan 10, 2020 8.365 8.498 8.126 8.250 82,834 -0.11(-1.27%)
Jan 09, 2020 8.365 8.462 8.064 8.356 114,081 -0.01(-0.11%)
Jan 08, 2020 8.515 8.702 8.329 8.365 156,748 -0.12(-1.46%)
Jan 07, 2020 8.515 8.719 8.409 8.489 144,599 -0.03(-0.31%)
Jan 06, 2020 8.126 8.560 7.842 8.515 218,524 +0.37(+4.57%)
Jan 03, 2020 8.223 8.285 7.842 8.143 164,427 -0.19(-2.23%)
Jan 02, 2020 8.170 8.391 8.055 8.329 126,160 +0.19(+2.40%)
Dec 31, 2019 7.975 8.134 7.939 8.134 281,118 +0.12(+1.44%)
Dec 30, 2019 7.993 8.037 7.709 8.019 225,157 -0.02(-0.22%)
Dec 27, 2019 8.321 8.461 7.984 8.037 110,709 -0.29(-3.51%)
Dec 26, 2019 8.258 8.569 8.223 8.329 183,069 +0.07(+0.86%)
Dec 24, 2019 8.170 8.418 8.148 8.258 33,630 +0.13(+1.64%)
Dec 23, 2019 8.117 8.276 8.064 8.126 164,341 -0.03(-0.33%)
Dec 20, 2019 8.205 8.400 7.975 8.152 150,433 +0.04(+0.44%)
Dec 19, 2019 7.700 8.329 7.674 8.117 296,442 +0.39(+5.05%)
Dec 18, 2019 7.532 7.851 7.355 7.727 236,135 +0.12(+1.51%)
Dec 17, 2019 7.753 7.869 7.461 7.612 274,702 -0.18(-2.28%)
Dec 16, 2019 7.815 7.931 7.558 7.789 308,329 +0.20(+2.69%)
Dec 13, 2019 7.665 7.683 7.222 7.585 130,910 -0.07(-0.93%)
Dec 12, 2019 7.426 7.966 7.195 7.656 400,109 +0.18(+2.37%)
Dec 11, 2019 6.655 7.594 6.655 7.479 317,447 +0.74(+10.91%)
Dec 10, 2019 6.504 6.894 6.220 6.743 255,815 +0.27(+4.10%)
Dec 09, 2019 6.141 6.513 6.008 6.477 466,298 +0.39(+6.40%)
Dec 06, 2019 6.105 6.203 6.026 6.088 258,208 +0.02(+0.29%)
Dec 05, 2019 6.008 6.105 5.893 6.070 253,852 +0.06(+1.03%)
Dec 04, 2019 5.981 6.141 5.921 6.008 281,356 +0.03(+0.44%)
Dec 03, 2019 5.955 6.194 5.884 5.981 901,763 +0.13(+2.27%)
Dec 02, 2019 6.203 6.203 5.795 5.848 510,665 -0.31(-5.04%)
Nov 29, 2019 5.582 6.158 5.565 6.158 405,144 +0.61(+11.02%)
Nov 27, 2019 5.503 5.600 5.184 5.547 1,006,653 +0.17(+3.13%)
Nov 26, 2019 5.122 5.494 5.024 5.379 1,026,374 +0.36(+7.24%)
Nov 25, 2019 5.193 5.272 4.971 5.015 826,129 -0.03(-0.53%)
Nov 22, 2019 4.962 5.184 4.745 5.042 3,219,484 -1.74(-25.62%)
Nov 21, 2019 8.196 8.196 6.433 6.779 128,808 -1.49(-18.01%)
Nov 20, 2019 8.959 9.047 8.161 8.267 58,565 -0.70(-7.82%)
Nov 19, 2019 9.365 9.365 8.841 8.969 20,058 -0.16(-1.73%)
Nov 18, 2019 8.861 9.187 8.755 9.127 38,967 -0.62(-6.36%)
Nov 15, 2019 9.526 10.14 9.526 9.747 28,213 +0.09(+0.92%)
Nov 14, 2019 10.46 10.46 9.632 9.659 13,834 -0.68(-6.60%)
Nov 13, 2019 10.07 10.55 9.778 10.34 29,200 +0.65(+6.67%)
Nov 12, 2019 9.791 9.907 9.570 9.694 13,806 +0.07(+0.74%)
Nov 11, 2019 9.986 9.986 8.675 9.623 24,236 -0.41(-4.06%)
Nov 08, 2019 10.46 10.98 9.969 10.03 12,188 -0.51(-4.79%)
Nov 07, 2019 10.64 10.89 10.18 10.54 38,057 -0.11(-1.00%)
Nov 06, 2019 10.94 11.15 10.56 10.64 27,045 -0.34(-3.07%)
Nov 05, 2019 10.72 11.07 10.64 10.98 52,534 +0.70(+6.81%)
Nov 04, 2019 9.659 10.60 9.659 10.28 39,476 +0.75(+7.91%)
Nov 01, 2019 9.145 9.694 9.102 9.526 39,160 +0.06(+0.66%)
Oct 31, 2019 9.880 9.880 9.326 9.464 20,192 -0.58(-5.82%)
Oct 30, 2019 10.05 10.17 9.978 10.05 9,708 +0.00(+0.00%)
Oct 29, 2019 10.61 10.61 10.01 10.05 27,557 -0.58(-5.42%)
Oct 28, 2019 10.37 10.71 10.36 10.62 11,064 +0.26(+2.48%)
Oct 25, 2019 10.36 10.62 10.31 10.37 18,395 -0.36(-3.39%)
Oct 24, 2019 10.89 10.89 10.19 10.73 26,219 -0.22(-2.02%)
Oct 23, 2019 10.48 10.95 10.03 10.95 12,328 +0.47(+4.48%)
Oct 22, 2019 10.88 10.88 9.827 10.48 72,494 -0.51(-4.60%)
Oct 21, 2019 11.06 11.12 10.85 10.99 12,785 -0.07(-0.63%)
Oct 18, 2019 10.95 11.63 10.84 11.06 49,429 +0.07(+0.63%)
Oct 17, 2019 11.16 11.19 10.77 10.99 31,824 +0.08(+0.73%)
Oct 16, 2019 10.83 11.02 10.54 10.91 22,860 +0.08(+0.74%)
Oct 15, 2019 10.63 11.18 10.54 10.83 31,114 +0.12(+1.16%)
Oct 14, 2019 9.978 11.07 9.898 10.70 35,732 +0.82(+8.34%)
Oct 11, 2019 9.597 9.924 9.481 9.880 71,549 +0.69(+7.52%)
Oct 10, 2019 7.975 9.694 7.861 9.189 122,224 +1.21(+15.22%)
Oct 09, 2019 7.975 7.975 7.798 7.975 80,405 +0.18(+2.27%)
Oct 08, 2019 7.807 7.957 7.665 7.798 38,252 +0.08(+1.03%)
Oct 07, 2019 7.886 7.975 7.379 7.718 69,788 -0.11(-1.36%)
Oct 04, 2019 7.718 7.904 7.718 7.824 129,442 +0.18(+2.32%)
Oct 03, 2019 7.753 7.922 7.532 7.647 10,607 -0.11(-1.37%)
Oct 02, 2019 7.904 7.922 7.620 7.753 20,491 -0.08(-1.02%)
Oct 01, 2019 7.860 7.957 7.653 7.833 21,178 -0.14(-1.78%)
Sep 30, 2019 7.550 7.975 7.399 7.975 56,608 +0.71(+9.76%)
Sep 27, 2019 8.134 8.888 7.266 7.266 209,456 -0.69(-8.69%)
Sep 26, 2019 7.877 8.053 7.727 7.957 24,666 +0.26(+3.34%)
Sep 25, 2019 7.390 7.895 7.390 7.700 26,807 +0.29(+3.95%)
Sep 24, 2019 7.833 8.038 7.151 7.408 123,284 -0.48(-6.07%)
Sep 23, 2019 7.798 8.258 7.798 7.886 196,238 +0.13(+1.71%)
Sep 20, 2019 7.656 7.860 7.390 7.753 10,608 +0.36(+4.92%)
Sep 19, 2019 7.452 8.086 7.222 7.390 84,098 +0.19(+2.69%)
Sep 18, 2019 7.532 7.563 7.115 7.196 14,510 -0.34(-4.46%)
Sep 17, 2019 7.328 7.532 7.000 7.532 29,209 +0.27(+3.66%)
Sep 16, 2019 7.177 7.364 7.124 7.266 17,477 +0.13(+1.86%)
Sep 13, 2019 7.089 7.143 6.867 7.133 15,235 +0.13(+1.90%)
Sep 12, 2019 6.593 7.087 6.593 7.000 47,584 +0.52(+8.07%)
Sep 11, 2019 6.256 6.646 6.256 6.477 37,693 +0.23(+3.69%)
Sep 10, 2019 5.919 6.336 5.901 6.247 28,278 +0.32(+5.38%)
Sep 09, 2019 6.114 6.318 5.901 5.928 11,275 -0.09(-1.47%)
Sep 06, 2019 6.407 6.407 5.893 6.017 19,185 -0.28(-4.50%)
Sep 05, 2019 6.398 6.486 6.243 6.300 3,409 +0.02(+0.28%)
Sep 04, 2019 6.593 6.655 6.247 6.282 18,340 -0.11(-1.66%)
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.