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

Paramount Global Cl B (NQ: PARA )

11.91 +0.09 (+0.76%)
Official Closing Price Updated: 4:15 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, 2022 22.98 23.08 22.25 22.26 10,459,274 -0.64(-2.78%)
Aug 30, 2022 23.35 23.44 22.05 22.90 12,828,551 -0.27(-1.15%)
Aug 29, 2022 23.52 23.75 23.15 23.17 6,658,624 -0.53(-2.25%)
Aug 26, 2022 24.63 24.88 23.70 23.70 13,023,714 -0.99(-4.01%)
Aug 25, 2022 23.86 24.70 23.85 24.69 6,080,919 +0.89(+3.72%)
Aug 24, 2022 23.32 24.06 23.24 23.81 6,569,129 +0.49(+2.08%)
Aug 23, 2022 23.44 23.69 23.24 23.32 8,784,654 -0.06(-0.24%)
Aug 22, 2022 24.30 24.32 23.34 23.38 13,765,118 -1.28(-5.17%)
Aug 19, 2022 24.43 24.93 24.26 24.65 8,643,229 -0.07(-0.27%)
Aug 18, 2022 25.19 25.28 24.40 24.72 7,404,881 -0.31(-1.25%)
Aug 17, 2022 25.61 25.70 24.98 25.03 7,572,662 -0.86(-3.31%)
Aug 16, 2022 25.39 26.17 25.10 25.89 11,836,664 +0.61(+2.41%)
Aug 15, 2022 24.72 26.06 24.61 25.28 12,994,239 +0.35(+1.41%)
Aug 12, 2022 24.91 24.99 24.27 24.93 6,052,588 +0.37(+1.51%)
Aug 11, 2022 24.23 25.42 24.19 24.56 9,461,981 +0.68(+2.83%)
Aug 10, 2022 24.09 24.35 23.78 23.88 7,124,265 +0.38(+1.62%)
Aug 09, 2022 24.03 24.50 23.33 23.50 12,009,420 -0.49(-2.06%)
Aug 08, 2022 23.31 24.63 23.31 24.00 11,964,665 +0.90(+3.92%)
Aug 05, 2022 22.95 23.18 22.42 23.09 15,308,712 -1.00(-4.15%)
Aug 04, 2022 22.75 24.64 22.47 24.09 15,536,527 +0.26(+1.08%)
Aug 03, 2022 23.50 24.18 23.30 23.84 11,409,964 +0.54(+2.33%)
Aug 02, 2022 22.81 23.93 22.72 23.29 6,818,769 +0.30(+1.33%)
Aug 01, 2022 22.45 23.05 22.04 22.99 7,328,632 +0.48(+2.11%)
Jul 29, 2022 22.95 22.95 22.24 22.51 16,259,224 -0.67(-2.87%)
Jul 28, 2022 23.09 23.32 22.46 23.18 9,840,811 -0.17(-0.73%)
Jul 27, 2022 23.14 23.49 22.95 23.35 6,835,426 +0.37(+1.62%)
Jul 26, 2022 23.04 23.42 22.72 22.98 10,234,557 -1.14(-4.74%)
Jul 25, 2022 24.23 24.59 23.99 24.12 6,609,656 +0.07(+0.28%)
Jul 22, 2022 24.24 24.66 23.71 24.05 8,364,958 -0.71(-2.88%)
Jul 21, 2022 24.46 24.81 24.20 24.77 6,708,553 +0.01(+0.04%)
Jul 20, 2022 24.11 24.88 24.01 24.76 10,540,283 +0.91(+3.83%)
Jul 19, 2022 23.79 24.30 23.35 23.84 10,228,517 +0.50(+2.16%)
Jul 18, 2022 23.49 23.97 22.54 23.34 12,226,647 -0.46(-1.92%)
Jul 15, 2022 23.33 23.82 23.12 23.80 6,976,380 +0.84(+3.65%)
Jul 14, 2022 23.39 23.39 22.72 22.96 6,600,268 -0.86(-3.60%)
Jul 13, 2022 23.50 23.95 23.09 23.82 5,009,092 -0.07(-0.28%)
Jul 12, 2022 22.85 24.18 22.85 23.88 7,962,940 +0.88(+3.81%)
Jul 11, 2022 23.87 24.09 22.95 23.01 10,535,004 -1.32(-5.44%)
Jul 08, 2022 24.58 24.75 24.09 24.33 10,540,962 -0.32(-1.31%)
Jul 07, 2022 24.10 24.79 24.10 24.65 5,949,165 +0.80(+3.35%)
Jul 06, 2022 23.93 24.19 23.39 23.85 6,166,216 -0.12(-0.52%)
Jul 05, 2022 23.25 23.99 22.69 23.98 8,354,749 -0.02(-0.08%)
Jul 01, 2022 23.59 24.13 23.40 24.00 6,772,178 +0.50(+2.15%)
Jun 30, 2022 23.51 23.94 23.12 23.49 7,238,841 -0.38(-1.60%)
Jun 29, 2022 24.35 24.40 23.44 23.87 5,457,127 -0.46(-1.88%)
Jun 28, 2022 24.78 25.32 24.29 24.33 4,769,256 -0.40(-1.62%)
Jun 27, 2022 24.71 24.93 24.27 24.73 5,259,679 +0.21(+0.85%)
Jun 24, 2022 23.46 24.63 23.43 24.52 8,364,728 +1.18(+5.06%)
Jun 23, 2022 23.26 23.38 22.87 23.34 5,593,547 +0.08(+0.33%)
Jun 22, 2022 23.11 23.54 23.00 23.26 6,960,412 -0.15(-0.65%)
Jun 21, 2022 24.07 24.17 23.28 23.42 11,097,820 +0.04(+0.16%)
Jun 17, 2022 23.08 23.80 22.88 23.38 15,055,693 +0.30(+1.28%)
Jun 16, 2022 23.99 24.21 22.55 23.08 15,143,719 -1.33(-5.46%)
Jun 15, 2022 24.43 24.87 24.01 24.42 10,298,050 +0.23(+0.94%)
Jun 14, 2022 24.60 24.83 23.96 24.19 14,418,487 -0.15(-0.63%)
Jun 13, 2022 25.93 25.93 24.07 24.34 20,581,522 -2.15(-8.12%)
Jun 10, 2022 27.08 27.33 26.41 26.49 10,638,332 -1.00(-3.64%)
Jun 09, 2022 28.86 28.90 27.45 27.49 7,286,256 -1.50(-5.17%)
Jun 08, 2022 28.67 29.30 28.57 28.99 4,984,878 +0.17(+0.59%)
Jun 07, 2022 28.61 28.89 28.20 28.82 5,490,317 +0.13(+0.46%)
Jun 06, 2022 29.06 29.30 28.61 28.69 6,714,453 -0.36(-1.23%)
Jun 03, 2022 29.43 29.76 28.75 29.05 9,193,480 -0.59(-2.00%)
Jun 02, 2022 29.66 29.72 28.65 29.64 20,920,418 -0.87(-2.84%)
Jun 01, 2022 32.51 32.53 29.90 30.51 13,638,166 -1.87(-5.77%)
May 31, 2022 32.12 32.53 31.49 32.37 14,488,426 +0.40(+1.24%)
May 27, 2022 30.84 32.03 30.61 31.98 9,747,339 +1.42(+4.66%)
May 26, 2022 30.58 31.15 30.39 30.55 6,803,922 +0.05(+0.15%)
May 25, 2022 30.13 30.85 30.00 30.51 11,290,831 +0.52(+1.73%)
May 24, 2022 30.39 30.62 29.29 29.99 7,508,401 -1.22(-3.90%)
May 23, 2022 30.99 31.68 30.38 31.20 9,399,125 +0.42(+1.38%)
May 20, 2022 30.64 30.93 29.58 30.78 10,427,759 +0.40(+1.30%)
May 19, 2022 29.63 30.98 29.60 30.38 10,761,406 +0.63(+2.12%)
May 18, 2022 30.05 31.49 29.69 29.75 14,404,229 -0.73(-2.38%)
May 17, 2022 29.08 30.75 28.72 30.48 28,936,928 +4.06(+15.35%)
May 16, 2022 26.85 27.09 26.18 26.42 8,354,836 -0.31(-1.16%)
May 13, 2022 26.07 26.80 25.84 26.73 8,237,730 +1.16(+4.54%)
May 12, 2022 25.02 26.24 24.62 25.58 11,849,826 +0.41(+1.61%)
May 11, 2022 25.78 26.27 25.11 25.17 7,493,383 -0.69(-2.66%)
May 10, 2022 26.12 26.54 25.58 25.86 9,426,736 -0.02(-0.07%)
May 09, 2022 25.69 26.16 25.22 25.88 10,395,415 -0.44(-1.68%)
May 06, 2022 27.82 27.82 26.01 26.32 11,928,795 -1.71(-6.09%)
May 05, 2022 28.15 28.92 27.61 28.03 11,237,374 -0.43(-1.52%)
May 04, 2022 28.07 28.59 27.07 28.46 14,344,006 +0.28(+1.00%)
May 03, 2022 26.89 28.34 26.01 28.18 19,830,026 -0.37(-1.29%)
May 02, 2022 27.48 28.98 27.43 28.55 12,839,490 +1.08(+3.95%)
Apr 29, 2022 27.34 28.09 27.31 27.46 7,990,043 +0.07(+0.24%)
Apr 28, 2022 27.52 27.61 26.48 27.40 7,148,698 +0.11(+0.41%)
Apr 27, 2022 27.59 27.95 26.95 27.28 8,392,973 -0.41(-1.50%)
Apr 26, 2022 28.97 29.30 27.68 27.70 9,494,368 -1.73(-5.87%)
Apr 25, 2022 28.80 29.64 28.62 29.42 7,432,870 +0.15(+0.52%)
Apr 22, 2022 30.32 30.61 28.97 29.27 9,638,859 -1.20(-3.93%)
Apr 21, 2022 31.70 31.97 30.07 30.47 8,825,413 -0.80(-2.56%)
Apr 20, 2022 32.50 32.59 30.02 31.27 22,120,078 -2.94(-8.60%)
Apr 19, 2022 33.85 34.43 33.73 34.21 6,129,879 +0.29(+0.86%)
Apr 18, 2022 34.29 34.45 33.64 33.92 4,433,341 -0.41(-1.21%)
Apr 14, 2022 34.28 34.87 33.97 34.34 4,189,464 +0.16(+0.47%)
Apr 13, 2022 33.90 34.35 33.76 34.18 4,768,376 +0.17(+0.50%)
Apr 12, 2022 34.05 34.77 33.85 34.01 6,013,271 +0.14(+0.42%)
Apr 11, 2022 33.75 34.89 33.74 33.86 5,825,311 -0.03(-0.08%)
Apr 08, 2022 33.09 34.00 33.02 33.89 9,508,033 +0.59(+1.78%)
Apr 07, 2022 33.62 33.82 32.43 33.30 11,478,124 -0.51(-1.51%)
Apr 06, 2022 34.30 34.58 33.37 33.81 10,986,938 -0.93(-2.69%)
Apr 05, 2022 35.51 35.87 34.62 34.74 7,178,825 -0.83(-2.33%)
Apr 04, 2022 35.26 35.67 34.21 35.57 8,999,765 +0.30(+0.86%)
Apr 01, 2022 35.76 35.99 34.71 35.27 8,216,424 -0.39(-1.08%)
Mar 31, 2022 35.62 36.01 35.42 35.66 7,702,280 -0.27(-0.76%)
Mar 30, 2022 35.73 36.35 35.68 35.93 4,863,496 -0.08(-0.21%)
Mar 29, 2022 35.77 36.08 35.44 36.01 6,584,452 +0.55(+1.54%)
Mar 28, 2022 36.23 36.98 34.88 35.46 9,575,248 -0.83(-2.29%)
Mar 25, 2022 35.61 36.49 35.52 36.29 8,050,412 +0.56(+1.56%)
Mar 24, 2022 35.57 35.81 35.21 35.73 5,670,605 +0.25(+0.72%)
Mar 23, 2022 35.11 36.27 35.04 35.48 9,490,424 +0.18(+0.51%)
Mar 22, 2022 34.52 36.30 34.34 35.30 15,931,580 +0.97(+2.83%)
Mar 21, 2022 34.96 35.59 33.80 34.33 10,512,113 -0.65(-1.86%)
Mar 18, 2022 34.82 35.13 33.94 34.98 28,324,958 +0.21(+0.60%)
Mar 17, 2022 33.82 34.84 33.65 34.77 11,543,332 +0.58(+1.71%)
Mar 16, 2022 33.28 34.22 33.24 34.19 10,732,100 +0.98(+2.95%)
Mar 15, 2022 33.48 34.10 32.50 33.20 13,932,098 -0.53(-1.57%)
Mar 14, 2022 31.14 34.39 30.98 33.73 26,749,494 +3.20(+10.47%)
Mar 11, 2022 31.42 31.51 30.41 30.54 7,247,014 -0.57(-1.84%)
Mar 10, 2022 31.31 31.77 30.47 31.11 11,136,408 -0.48(-1.51%)
Mar 09, 2022 32.69 32.89 31.44 31.58 8,869,896 -0.01(-0.03%)
Mar 08, 2022 31.35 33.14 31.27 31.59 13,285,584 +0.22(+0.69%)
Mar 07, 2022 31.57 31.98 31.05 31.38 15,664,817 -0.51(-1.61%)
Mar 04, 2022 32.71 33.32 31.52 31.89 18,654,294 -1.28(-3.87%)
Mar 03, 2022 32.53 33.25 32.25 33.18 17,075,496 +0.19(+0.57%)
Mar 02, 2022 30.46 33.46 30.42 32.99 32,658,150 +2.79(+9.24%)
Mar 01, 2022 28.64 30.93 28.48 30.20 22,993,954 +1.54(+5.39%)
Feb 28, 2022 26.98 28.92 26.98 28.65 25,404,006 +0.98(+3.55%)
Feb 25, 2022 27.24 27.78 26.88 27.67 9,753,293 +0.48(+1.76%)
Feb 24, 2022 25.60 27.21 25.51 27.19 14,593,502 +0.61(+2.29%)
Feb 23, 2022 26.28 27.08 26.02 26.59 15,557,388 +0.51(+1.97%)
Feb 22, 2022 26.32 27.28 25.98 26.07 14,145,315 -0.50(-1.87%)
Feb 18, 2022 26.57 0 -0.91(-3.30%)
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.