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

Pacwest Bancorp (NQ: PACW )

7.540 UNCHANGED
Last Price Updated: 4:00 PM EST, Nov 30, 2023 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, 2023 8.039 8.159 7.909 7.939 1,728,126 -0.08(-1.00%)
Aug 30, 2023 8.039 8.119 7.909 8.019 1,512,528 +0.00(+0.00%)
Aug 29, 2023 7.789 8.039 7.660 8.019 2,169,070 +0.24(+3.08%)
Aug 28, 2023 7.660 7.839 7.650 7.779 1,321,266 +0.17(+2.23%)
Aug 25, 2023 7.690 7.817 7.450 7.610 2,029,942 -0.06(-0.78%)
Aug 24, 2023 7.490 7.749 7.470 7.670 1,827,178 +0.08(+1.05%)
Aug 23, 2023 7.460 7.620 7.340 7.590 1,896,487 +0.13(+1.74%)
Aug 22, 2023 7.680 7.789 7.350 7.460 3,722,307 -0.26(-3.36%)
Aug 21, 2023 7.879 7.889 7.600 7.719 2,784,798 -0.15(-1.90%)
Aug 18, 2023 7.650 7.889 7.560 7.869 2,847,969 +0.08(+1.03%)
Aug 17, 2023 7.739 7.889 7.700 7.789 2,430,683 -0.03(-0.38%)
Aug 16, 2023 7.959 8.107 7.809 7.819 2,717,138 -0.21(-2.61%)
Aug 15, 2023 8.189 8.289 7.929 8.029 3,494,428 -0.31(-3.71%)
Aug 14, 2023 8.588 8.633 8.274 8.339 2,991,633 -0.37(-4.24%)
Aug 11, 2023 8.728 8.813 8.658 8.708 1,947,800 -0.09(-1.02%)
Aug 10, 2023 8.738 8.838 8.559 8.798 3,052,216 +0.11(+1.26%)
Aug 09, 2023 8.848 8.918 8.668 8.688 2,745,376 -0.23(-2.57%)
Aug 08, 2023 8.818 8.997 8.678 8.918 4,902,272 -0.13(-1.43%)
Aug 07, 2023 9.077 9.117 8.848 9.047 2,980,561 -0.03(-0.33%)
Aug 04, 2023 8.948 9.212 8.938 9.077 4,192,960 +0.09(+1.00%)
Aug 03, 2023 8.948 9.097 8.788 8.987 3,386,334 -0.02(-0.22%)
Aug 02, 2023 8.868 9.027 8.778 9.007 4,480,551 -0.07(-0.77%)
Aug 01, 2023 9.227 9.227 8.923 9.077 5,422,849 -0.20(-2.15%)
Jul 31, 2023 9.396 9.516 9.217 9.277 5,792,058 -0.15(-1.59%)
Jul 28, 2023 9.327 9.456 9.085 9.426 8,283,400 +0.19(+2.05%)
Jul 27, 2023 9.676 9.865 9.187 9.237 12,426,681 -0.50(-5.12%)
Jul 26, 2023 9.765 10.07 9.227 9.736 36,129,980 +2.06(+26.92%)
Jul 25, 2023 10.62 11.18 7.481 7.671 61,363,516 -2.84(-27.04%)
Jul 24, 2023 9.676 10.60 9.656 10.51 14,214,113 +0.83(+8.55%)
Jul 21, 2023 10.17 10.20 9.506 9.686 9,664,692 -0.24(-2.41%)
Jul 20, 2023 10.03 10.46 9.636 9.925 17,932,984 +0.00(+0.00%)
Jul 19, 2023 8.868 10.01 8.758 9.925 19,712,742 +1.01(+11.30%)
Jul 18, 2023 8.219 9.177 8.160 8.918 15,484,870 +0.70(+8.50%)
Jul 17, 2023 8.110 8.239 7.936 8.219 5,938,793 +0.10(+1.23%)
Jul 14, 2023 8.638 8.638 7.894 8.120 10,964,331 -0.32(-3.78%)
Jul 13, 2023 8.319 8.479 8.169 8.439 5,676,365 +0.18(+2.17%)
Jul 12, 2023 8.529 8.688 8.189 8.259 7,938,889 +0.10(+1.22%)
Jul 11, 2023 8.030 8.469 7.900 8.160 8,025,906 +0.21(+2.63%)
Jul 10, 2023 8.030 8.269 7.880 7.950 6,213,730 -0.08(-0.99%)
Jul 07, 2023 8.010 8.348 7.980 8.030 7,470,137 +0.07(+0.88%)
Jul 06, 2023 8.160 8.198 7.641 7.960 12,467,217 -0.44(-5.23%)
Jul 05, 2023 8.309 8.449 8.150 8.399 5,783,905 -0.01(-0.12%)
Jul 03, 2023 8.169 8.464 8.169 8.409 4,938,370 +0.28(+3.44%)
Jun 30, 2023 8.539 8.583 8.135 8.130 7,703,895 -0.28(-3.32%)
Jun 29, 2023 8.379 8.638 8.280 8.409 10,444,186 +0.27(+3.31%)
Jun 28, 2023 7.880 8.140 7.741 8.140 7,766,567 +0.23(+2.90%)
Jun 27, 2023 7.511 8.030 7.312 7.910 10,901,395 +0.41(+5.45%)
Jun 26, 2023 7.641 8.030 7.471 7.501 15,896,723 +0.29(+4.01%)
Jun 23, 2023 6.933 7.267 6.863 7.212 22,416,218 +0.04(+0.56%)
Jun 22, 2023 7.501 7.521 7.122 7.172 9,981,704 -0.45(-5.89%)
Jun 21, 2023 7.511 7.790 7.431 7.621 8,206,713 -0.01(-0.13%)
Jun 20, 2023 7.860 7.960 7.396 7.631 11,317,309 -0.48(-5.90%)
Jun 16, 2023 8.169 8.219 7.766 8.110 16,657,331 -0.08(-0.97%)
Jun 15, 2023 7.880 8.269 7.751 8.189 9,926,450 +0.11(+1.36%)
Jun 14, 2023 8.738 8.898 8.050 8.080 15,885,418 -0.56(-6.47%)
Jun 13, 2023 8.688 8.878 8.449 8.638 14,408,300 +0.07(+0.81%)
Jun 12, 2023 8.578 8.982 8.257 8.568 14,625,496 +0.06(+0.70%)
Jun 09, 2023 9.027 9.027 8.449 8.509 13,368,315 -0.59(-6.47%)
Jun 08, 2023 9.177 9.307 8.439 9.097 22,836,084 -0.03(-0.33%)
Jun 07, 2023 8.339 9.357 8.120 9.127 35,456,352 +1.15(+14.38%)
Jun 06, 2023 7.371 8.105 7.302 7.980 18,524,198 +0.60(+8.11%)
Jun 05, 2023 8.050 8.090 7.342 7.381 17,709,116 -0.27(-3.52%)
Jun 02, 2023 6.972 7.830 6.883 7.651 28,417,182 +0.95(+14.14%)
Jun 01, 2023 6.514 6.833 6.244 6.703 13,161,899 +0.27(+4.19%)
May 31, 2023 6.643 6.813 6.294 6.434 13,483,641 -0.38(-5.56%)
May 30, 2023 7.142 7.162 6.593 6.813 16,728,035 -0.28(-3.94%)
May 26, 2023 6.803 7.102 6.424 7.092 19,659,146 +0.30(+4.41%)
May 25, 2023 7.002 7.182 6.534 6.793 21,472,540 -0.39(-5.42%)
May 24, 2023 7.391 7.601 6.883 7.182 31,204,378 -0.18(-2.44%)
May 23, 2023 7.741 8.479 7.262 7.362 66,769,000 +0.53(+7.74%)
May 22, 2023 6.264 7.137 6.025 6.833 56,937,456 +1.12(+19.55%)
May 19, 2023 6.035 6.324 5.317 5.716 39,350,600 -0.11(-1.88%)
May 18, 2023 5.815 6.364 5.606 5.825 50,024,684 +0.28(+5.04%)
May 17, 2023 5.047 5.626 4.753 5.546 42,193,156 +0.99(+21.66%)
May 16, 2023 5.446 5.686 4.539 4.559 31,304,376 -0.78(-14.58%)
May 15, 2023 4.469 5.436 4.389 5.337 39,832,908 +0.80(+17.58%)
May 12, 2023 4.768 4.888 4.419 4.539 23,001,562 -0.14(-2.99%)
May 11, 2023 4.589 5.206 3.981 4.678 72,849,424 -1.37(-22.70%)
May 10, 2023 6.530 6.609 5.753 6.052 25,841,078 -0.03(-0.49%)
May 09, 2023 5.544 6.579 5.345 6.082 39,441,084 +0.14(+2.35%)
May 08, 2023 7.445 7.455 5.773 5.942 102,328,576 +0.21(+3.65%)
May 05, 2023 4.400 6.191 4.151 5.733 136,834,528 +2.58(+81.70%)
May 04, 2023 3.573 4.131 2.469 3.155 108,040,520 -3.23(-50.62%)
May 03, 2023 6.400 7.465 6.201 6.390 59,043,576 -0.13(-1.98%)
May 02, 2023 8.879 8.879 5.236 6.520 75,025,752 -2.51(-27.78%)
May 01, 2023 10.09 10.47 8.968 9.028 24,502,498 -1.07(-10.64%)
Apr 28, 2023 10.75 10.87 10.01 10.10 13,311,781 -0.70(-6.45%)
Apr 27, 2023 11.00 11.16 10.35 10.80 13,939,172 -0.23(-2.08%)
Apr 26, 2023 11.82 12.02 10.83 11.03 30,583,308 +0.77(+7.47%)
Apr 25, 2023 10.76 11.07 10.10 10.26 23,829,402 -1.01(-8.92%)
Apr 24, 2023 11.29 11.69 11.15 11.27 13,601,778 +0.03(+0.27%)
Apr 21, 2023 11.07 11.37 10.96 11.24 7,079,776 +0.14(+1.26%)
Apr 20, 2023 10.99 11.54 10.81 11.10 8,278,420 -0.27(-2.36%)
Apr 19, 2023 10.68 11.65 10.44 11.37 19,444,842 +1.32(+13.18%)
Apr 18, 2023 10.19 10.25 9.824 10.04 6,603,426 -0.20(-1.94%)
Apr 17, 2023 9.675 10.25 9.506 10.24 7,531,587 +0.31(+3.11%)
Apr 14, 2023 10.37 10.38 9.665 9.934 7,318,878 -0.18(-1.77%)
Apr 13, 2023 10.04 10.19 9.864 10.11 3,763,843 +0.12(+1.20%)
Apr 12, 2023 10.35 10.47 9.765 9.994 7,025,934 -0.25(-2.43%)
Apr 11, 2023 10.00 10.30 9.944 10.24 5,888,293 +0.27(+2.69%)
Apr 10, 2023 9.486 9.989 9.317 9.974 6,395,167 +0.31(+3.19%)
Apr 06, 2023 9.357 9.775 9.257 9.665 8,900,244 +0.33(+3.52%)
Apr 05, 2023 9.307 9.501 8.928 9.337 15,699,701 -0.46(-4.67%)
Apr 04, 2023 10.06 10.10 9.376 9.794 33,289,266 -0.27(-2.67%)
Apr 03, 2023 9.695 10.15 9.675 10.06 11,716,490 +0.38(+3.91%)
Mar 31, 2023 9.496 9.849 9.337 9.685 10,983,677 +0.30(+3.18%)
Mar 30, 2023 10.11 10.21 9.308 9.386 16,178,551 -0.43(-4.36%)
Mar 29, 2023 9.217 10.01 9.186 9.814 17,684,938 +0.47(+5.06%)
Mar 28, 2023 9.804 9.844 9.138 9.342 14,761,755 -0.49(-5.01%)
Mar 27, 2023 10.36 10.46 9.625 9.834 21,876,634 +0.33(+3.46%)
Mar 24, 2023 8.948 9.715 8.660 9.506 18,956,520 +0.29(+3.19%)
Mar 23, 2023 10.49 10.54 8.809 9.212 30,460,394 -0.86(-8.55%)
Mar 22, 2023 11.02 12.01 9.984 10.07 47,430,032 -2.08(-17.12%)
Mar 21, 2023 11.43 12.58 11.15 12.15 39,940,000 +1.92(+18.77%)
Mar 20, 2023 10.98 11.35 9.605 10.23 41,419,228 +1.00(+10.78%)
Mar 17, 2023 9.954 10.62 9.008 9.237 39,542,836 -2.16(-18.95%)
Mar 16, 2023 9.834 13.85 8.461 11.40 82,854,416 +0.08(+0.70%)
Mar 15, 2023 11.01 12.22 9.834 11.32 62,429,108 -1.67(-12.87%)
Mar 14, 2023 15.14 17.17 11.82 12.99 68,938,648 +3.28(+33.85%)
Mar 13, 2023 7.306 10.76 4.977 9.705 71,016,048 -2.59(-21.05%)
Mar 10, 2023 15.63 17.77 12.15 12.29 38,385,404 -7.51(-37.91%)
Mar 09, 2023 25.31 25.31 19.70 19.80 11,468,397 -6.76(-25.45%)
Mar 08, 2023 26.83 26.90 26.28 26.56 1,115,107 -0.06(-0.22%)
Mar 07, 2023 27.03 27.11 26.55 26.62 1,613,438 -0.66(-2.41%)
Mar 06, 2023 27.60 27.73 27.14 27.27 2,017,664 -0.24(-0.87%)
Mar 03, 2023 27.53 27.62 27.16 27.51 1,059,743 +0.35(+1.28%)
Mar 02, 2023 27.48 27.51 26.87 27.16 1,340,045 -0.70(-2.50%)
Mar 01, 2023 27.55 28.01 27.35 27.86 1,105,883 +0.24(+0.86%)
Feb 28, 2023 28.05 28.27 27.61 27.62 1,146,242 -0.19(-0.68%)
Feb 27, 2023 28.54 28.76 27.70 27.81 1,314,373 -0.37(-1.31%)
Feb 24, 2023 26.37 28.37 26.37 28.18 1,999,193 +0.69(+2.50%)
Feb 23, 2023 27.38 27.66 26.92 27.49 1,296,189 +0.18(+0.66%)
Feb 22, 2023 27.01 27.46 26.92 27.31 2,661,434 +0.35(+1.29%)
Feb 21, 2023 27.03 27.42 26.76 26.96 1,912,715 -0.55(-1.99%)
Feb 17, 2023 27.13 27.57 26.77 27.51 1,140,898 +0.25(+0.91%)
Feb 16, 2023 27.28 27.69 27.01 27.26 863,448 -0.52(-1.86%)
Feb 15, 2023 26.98 27.91 26.94 27.78 886,499 +0.52(+1.90%)
Feb 14, 2023 27.53 27.68 26.84 27.26 1,167,418 -0.38(-1.37%)
Feb 13, 2023 27.39 27.69 27.23 27.64 1,386,436 +0.18(+0.65%)
Feb 10, 2023 27.57 27.78 27.22 27.46 1,663,767 -0.36(-1.28%)
Feb 09, 2023 28.80 28.85 27.79 27.82 770,746 -0.73(-2.56%)
Feb 08, 2023 28.62 29.06 28.38 28.55 1,333,817 -0.62(-2.13%)
Feb 07, 2023 28.37 29.33 28.21 29.17 1,178,903 +0.53(+1.86%)
Feb 06, 2023 28.63 28.83 28.38 28.64 1,376,557 -0.33(-1.12%)
Feb 03, 2023 28.77 29.66 28.77 28.96 1,455,789 -0.22(-0.74%)
Feb 02, 2023 28.67 29.50 28.32 29.18 2,017,113 +1.12(+4.01%)
Feb 01, 2023 27.15 28.50 27.03 28.06 1,718,963 +0.77(+2.82%)
Jan 31, 2023 26.18 27.31 26.05 27.29 1,892,749 +1.10(+4.22%)
Jan 30, 2023 26.10 26.51 26.07 26.18 1,595,073 -0.44(-1.67%)
Jan 27, 2023 24.82 26.85 24.67 26.63 3,017,807 +0.88(+3.41%)
Jan 26, 2023 25.64 25.96 25.33 25.75 1,620,440 +0.28(+1.08%)
Jan 25, 2023 24.66 25.53 24.29 25.47 2,575,336 +0.55(+2.22%)
Jan 24, 2023 25.30 25.37 24.66 24.92 1,025,003 -0.55(-2.17%)
Jan 23, 2023 24.46 25.51 24.45 25.47 1,988,352 +1.11(+4.58%)
Jan 20, 2023 23.27 24.37 23.22 24.36 2,062,116 +1.29(+5.60%)
Jan 19, 2023 22.85 23.17 22.63 23.06 1,594,694 -0.19(-0.81%)
Jan 18, 2023 23.54 23.91 23.13 23.25 1,180,770 -0.37(-1.59%)
Jan 17, 2023 23.95 24.01 23.54 23.63 1,041,265 -0.44(-1.84%)
Jan 13, 2023 23.60 24.08 22.98 24.07 1,167,776 +0.07(+0.29%)
Jan 12, 2023 23.83 24.17 23.77 24.00 1,178,280 +0.32(+1.33%)
Jan 11, 2023 23.76 23.87 23.58 23.69 1,151,885 +0.03(+0.13%)
Jan 10, 2023 23.23 23.67 23.03 23.66 870,133 +0.28(+1.18%)
Jan 09, 2023 23.46 23.61 23.21 23.38 982,145 +0.14(+0.59%)
Jan 06, 2023 22.71 23.38 22.38 23.24 1,055,722 +0.65(+2.88%)
Jan 05, 2023 22.80 22.99 22.31 22.59 1,896,934 -0.48(-2.09%)
Jan 04, 2023 22.69 23.33 22.61 23.07 1,216,428 +0.71(+3.18%)
Jan 03, 2023 22.90 23.28 22.25 22.36 1,236,114 -0.28(-1.22%)
Dec 30, 2022 22.37 22.69 22.37 22.64 805,912 +0.00(+0.00%)
Dec 29, 2022 22.12 22.73 21.98 22.64 949,733 +0.68(+3.10%)
Dec 28, 2022 22.10 22.16 21.81 21.96 738,566 -0.06(-0.27%)
Dec 27, 2022 22.00 22.19 21.66 22.02 865,130 +0.03(+0.13%)
Dec 23, 2022 21.85 22.05 21.55 21.99 1,127,763 +0.16(+0.72%)
Dec 22, 2022 21.86 21.86 21.33 21.83 949,734 -0.30(-1.34%)
Dec 21, 2022 22.13 22.44 21.97 22.13 1,014,379 +0.29(+1.31%)
Dec 20, 2022 22.00 22.25 21.82 21.84 1,183,282 -0.20(-0.90%)
Dec 19, 2022 22.19 22.26 21.79 22.04 1,421,764 +0.04(+0.18%)
Dec 16, 2022 22.34 22.66 21.99 22.00 4,127,616 -0.57(-2.53%)
Dec 15, 2022 22.82 23.08 22.57 22.57 1,773,137 -1.06(-4.47%)
Dec 14, 2022 24.16 24.42 23.60 23.63 1,289,631 -0.60(-2.48%)
Dec 13, 2022 25.16 25.59 23.87 24.23 1,708,076 -0.27(-1.09%)
Dec 12, 2022 23.93 24.61 23.60 24.49 1,113,821 +0.65(+2.73%)
Dec 09, 2022 23.28 24.05 23.28 23.84 959,503 -0.19(-0.78%)
Dec 08, 2022 23.93 24.37 23.57 24.03 913,112 +0.29(+1.20%)
Dec 07, 2022 23.49 24.03 23.17 23.74 842,508 +0.10(+0.42%)
Dec 06, 2022 24.03 24.27 23.36 23.65 1,135,118 -0.48(-2.00%)
Dec 05, 2022 25.23 25.27 23.70 24.13 1,122,447 -1.41(-5.52%)
Dec 02, 2022 25.20 25.64 25.07 25.54 803,075 +0.00(+0.00%)
Dec 01, 2022 25.93 26.06 25.37 25.54 702,789 -0.23(-0.88%)
Nov 30, 2022 25.00 25.81 24.31 25.77 1,310,831 +0.62(+2.47%)
Nov 29, 2022 24.51 25.18 24.33 25.15 1,167,287 +0.51(+2.08%)
Nov 28, 2022 25.61 25.77 24.55 24.63 934,599 -1.40(-5.38%)
Nov 25, 2022 25.84 26.05 25.59 26.03 375,858 +0.11(+0.42%)
Nov 23, 2022 25.70 25.96 25.47 25.93 647,437 +0.12(+0.46%)
Nov 22, 2022 25.63 26.34 25.60 25.81 1,328,635 +0.40(+1.59%)
Nov 21, 2022 25.44 25.51 25.16 25.40 896,431 -0.15(-0.58%)
Nov 18, 2022 25.98 26.21 25.23 25.55 1,017,446 +0.13(+0.50%)
Nov 17, 2022 25.52 25.53 25.15 25.42 910,280 -0.65(-2.50%)
Nov 16, 2022 26.57 26.60 25.75 26.07 946,005 -0.68(-2.54%)
Nov 15, 2022 26.88 27.48 26.35 26.75 883,481 +0.34(+1.27%)
Nov 14, 2022 27.52 27.58 26.41 26.42 1,286,438 -1.22(-4.43%)
Nov 11, 2022 26.20 27.72 26.20 27.64 2,035,098 +1.48(+5.64%)
Nov 10, 2022 24.70 26.39 24.70 26.17 1,663,110 +2.52(+10.67%)
Nov 09, 2022 23.91 23.94 23.46 23.64 2,164,654 -0.66(-2.70%)
Nov 08, 2022 24.29 24.60 23.93 24.30 819,210 +0.00(+0.00%)
Nov 07, 2022 24.25 24.41 23.90 24.30 873,556 +0.34(+1.43%)
Nov 04, 2022 23.38 24.02 23.38 23.96 990,891 +0.94(+4.08%)
Nov 03, 2022 23.09 23.13 22.52 23.02 1,393,691 -0.32(-1.38%)
Nov 02, 2022 24.39 24.53 23.27 23.34 1,548,792 -1.21(-4.94%)
Nov 01, 2022 24.44 24.69 24.17 24.55 1,369,055 +0.24(+1.01%)
Oct 31, 2022 24.70 24.97 24.27 24.31 2,064,975 -0.61(-2.43%)
Oct 28, 2022 23.96 25.04 23.90 24.91 1,519,084 +1.15(+4.86%)
Oct 27, 2022 23.91 24.16 23.68 23.76 1,545,798 +0.10(+0.41%)
Oct 26, 2022 23.43 24.05 23.14 23.66 1,846,270 +0.30(+1.30%)
Oct 25, 2022 22.31 23.37 22.18 23.36 1,233,773 +0.90(+4.01%)
Oct 24, 2022 21.69 22.61 21.53 22.46 2,040,692 +0.97(+4.50%)
Oct 21, 2022 21.88 21.95 20.82 21.49 2,001,927 -0.46(-2.09%)
Oct 20, 2022 22.63 23.16 21.88 21.95 1,922,243 -1.10(-4.79%)
Oct 19, 2022 23.41 23.73 22.83 23.06 1,323,887 -0.69(-2.92%)
Oct 18, 2022 24.15 24.44 23.46 23.75 1,566,584 +0.01(+0.04%)
Oct 17, 2022 23.24 23.81 23.09 23.74 1,480,669 +1.12(+4.97%)
Oct 14, 2022 23.19 23.66 22.45 22.62 1,790,263 -0.43(-1.87%)
Oct 13, 2022 21.81 23.27 21.45 23.05 2,176,734 +0.91(+4.11%)
Oct 12, 2022 22.21 22.42 21.89 22.14 1,091,804 -0.10(-0.44%)
Oct 11, 2022 22.25 22.63 21.98 22.23 1,367,805 -0.12(-0.52%)
Oct 10, 2022 22.64 22.69 22.19 22.35 996,884 -0.01(-0.04%)
Oct 07, 2022 22.66 22.72 22.15 22.36 1,352,053 -0.53(-2.31%)
Oct 06, 2022 23.30 23.63 22.85 22.89 1,623,341 -0.87(-3.66%)
Oct 05, 2022 23.76 24.12 23.58 23.76 1,274,142 -0.55(-2.25%)
Oct 04, 2022 23.00 24.32 22.93 24.31 1,516,325 +1.69(+7.48%)
Oct 03, 2022 22.56 22.82 21.96 22.62 1,475,549 +0.52(+2.35%)
Sep 30, 2022 22.23 22.72 22.07 22.10 1,970,534 -0.10(-0.44%)
Sep 29, 2022 22.30 22.34 21.77 22.20 1,367,583 -0.54(-2.37%)
Sep 28, 2022 22.49 23.04 22.40 22.73 1,411,149 +0.27(+1.22%)
Sep 27, 2022 23.09 23.34 22.21 22.46 1,103,360 -0.34(-1.50%)
Sep 26, 2022 23.01 23.35 22.76 22.80 1,263,281 -0.41(-1.77%)
Sep 23, 2022 23.09 23.24 22.69 23.21 1,578,687 -0.22(-0.92%)
Sep 22, 2022 24.48 24.48 23.35 23.43 1,281,751 -0.87(-3.58%)
Sep 21, 2022 24.92 25.22 24.29 24.30 1,855,928 -0.58(-2.32%)
Sep 20, 2022 25.12 25.23 24.64 24.87 1,123,194 -0.49(-1.93%)
Sep 19, 2022 24.34 25.47 24.34 25.36 1,218,397 +0.71(+2.90%)
Sep 16, 2022 25.23 25.23 24.40 24.65 2,597,833 -0.89(-3.48%)
Sep 15, 2022 25.14 26.04 25.14 25.54 1,115,853 +0.40(+1.59%)
Sep 14, 2022 25.14 25.28 24.67 25.14 987,255 +0.03(+0.12%)
Sep 13, 2022 25.90 26.07 25.03 25.11 884,674 -1.55(-5.83%)
Sep 12, 2022 26.12 26.99 26.12 26.66 1,124,984 +0.33(+1.26%)
Sep 09, 2022 26.40 26.59 25.98 26.33 833,000 +0.16(+0.60%)
Sep 08, 2022 25.21 26.44 25.03 26.17 1,982,512 +0.77(+3.04%)
Sep 07, 2022 24.49 25.42 24.40 25.40 1,185,303 +0.84(+3.42%)
Sep 06, 2022 25.63 25.82 24.35 24.56 956,916 -0.74(-2.94%)
Sep 02, 2022 25.85 25.98 25.06 25.30 801,076 -0.14(-0.54%)
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.