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

Arqit Quantum Inc (NQ: ARQQ )

0.3900 UNCHANGED
Streaming Delayed Price Updated: 4:00 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 (%)
Sep 30, 2022 5.800 5.920 5.630 5.630 130,142 -0.12(-2.09%)
Sep 29, 2022 6.830 6.830 5.725 5.750 173,561 -1.10(-16.06%)
Sep 28, 2022 6.870 7.090 6.679 6.850 71,979 -0.01(-0.15%)
Sep 27, 2022 6.850 7.060 6.614 6.860 99,396 +0.37(+5.70%)
Sep 26, 2022 6.430 6.920 6.380 6.490 92,056 -0.07(-1.07%)
Sep 23, 2022 6.490 6.870 6.410 6.560 167,241 -0.07(-1.06%)
Sep 22, 2022 6.730 7.000 6.501 6.630 139,536 -0.15(-2.21%)
Sep 21, 2022 7.040 7.609 6.750 6.780 198,093 -0.32(-4.51%)
Sep 20, 2022 7.940 8.030 7.030 7.100 345,710 -0.95(-11.80%)
Sep 19, 2022 7.790 8.280 7.730 8.050 180,586 +0.06(+0.75%)
Sep 16, 2022 8.420 8.970 7.740 7.990 2,340,473 -0.53(-6.22%)
Sep 15, 2022 7.990 8.960 7.760 8.520 476,912 +0.45(+5.58%)
Sep 14, 2022 7.760 8.430 7.700 8.070 605,181 +0.19(+2.41%)
Sep 13, 2022 6.900 7.930 6.892 7.880 628,745 +0.16(+2.07%)
Sep 12, 2022 5.750 7.950 5.625 7.720 7,826,019 +2.13(+38.10%)
Sep 09, 2022 5.620 5.890 5.200 5.590 166,539 +0.10(+1.82%)
Sep 08, 2022 5.320 6.250 5.320 5.490 174,290 -0.19(-3.35%)
Sep 07, 2022 5.590 5.820 5.220 5.680 244,967 +0.00(+0.00%)
Sep 06, 2022 6.320 6.350 5.610 5.680 316,045 -0.57(-9.12%)
Sep 02, 2022 6.510 6.705 5.890 6.250 194,174 -0.47(-6.99%)
Sep 01, 2022 6.070 6.860 5.750 6.720 141,381 +0.64(+10.53%)
Aug 31, 2022 5.870 6.219 5.811 6.080 39,049 +0.14(+2.36%)
Aug 30, 2022 5.790 5.984 5.586 5.940 50,740 +0.16(+2.77%)
Aug 29, 2022 5.590 5.800 5.350 5.780 53,347 +0.03(+0.52%)
Aug 26, 2022 5.840 6.120 5.640 5.750 65,622 -0.15(-2.54%)
Aug 25, 2022 5.610 5.920 5.500 5.900 66,645 +0.44(+8.06%)
Aug 24, 2022 5.680 5.869 5.410 5.460 44,042 -0.12(-2.15%)
Aug 23, 2022 5.740 5.980 5.550 5.580 26,508 -0.09(-1.59%)
Aug 22, 2022 5.670 5.990 5.660 5.670 49,968 -0.05(-0.87%)
Aug 19, 2022 6.180 6.190 5.710 5.720 78,506 -0.63(-9.92%)
Aug 18, 2022 6.140 6.506 6.140 6.350 75,422 +0.20(+3.25%)
Aug 17, 2022 6.800 6.800 6.050 6.150 141,619 -0.68(-9.96%)
Aug 16, 2022 6.580 6.850 6.400 6.830 102,375 +0.31(+4.75%)
Aug 15, 2022 6.250 6.640 6.250 6.520 47,248 +0.21(+3.33%)
Aug 12, 2022 5.950 6.310 5.810 6.310 53,434 +0.34(+5.70%)
Aug 11, 2022 5.760 6.300 5.650 5.970 129,712 +0.32(+5.66%)
Aug 10, 2022 5.590 5.784 5.500 5.650 48,045 +0.25(+4.63%)
Aug 09, 2022 5.820 5.820 5.250 5.400 114,871 -0.34(-5.92%)
Aug 08, 2022 5.600 5.970 5.480 5.740 123,955 +0.21(+3.80%)
Aug 05, 2022 5.150 5.560 5.110 5.530 192,661 +0.43(+8.43%)
Aug 04, 2022 5.150 5.400 5.070 5.100 103,834 -0.18(-3.41%)
Aug 03, 2022 5.400 5.400 5.170 5.280 63,634 +0.14(+2.72%)
Aug 02, 2022 5.180 5.400 5.060 5.140 92,090 -0.08(-1.53%)
Aug 01, 2022 5.320 5.430 5.160 5.220 86,258 -0.23(-4.22%)
Jul 29, 2022 5.520 5.570 5.220 5.450 38,148 -0.03(-0.55%)
Jul 28, 2022 5.250 5.526 5.130 5.480 48,126 +0.21(+3.98%)
Jul 27, 2022 5.430 5.760 5.240 5.270 88,004 -0.15(-2.77%)
Jul 26, 2022 5.810 5.810 5.410 5.420 108,022 -0.54(-9.06%)
Jul 25, 2022 6.410 6.410 5.670 5.960 84,229 -0.34(-5.40%)
Jul 22, 2022 6.240 6.350 6.100 6.300 48,142 +0.11(+1.78%)
Jul 21, 2022 5.890 6.200 5.752 6.190 66,592 +0.36(+6.17%)
Jul 20, 2022 5.770 6.080 5.530 5.830 69,446 +0.13(+2.28%)
Jul 19, 2022 5.830 5.890 5.480 5.700 57,909 +0.11(+1.97%)
Jul 18, 2022 5.490 5.730 5.490 5.590 48,683 +0.13(+2.38%)
Jul 15, 2022 5.710 5.730 5.250 5.460 102,879 -0.05(-0.91%)
Jul 14, 2022 5.980 6.124 5.380 5.510 153,508 -0.47(-7.86%)
Jul 13, 2022 5.900 6.240 5.770 5.980 32,495 +0.02(+0.34%)
Jul 12, 2022 6.140 6.150 5.800 5.960 68,069 -0.11(-1.81%)
Jul 11, 2022 6.440 6.450 6.000 6.070 75,651 -0.27(-4.26%)
Jul 08, 2022 6.640 6.790 6.310 6.340 64,447 -0.34(-5.09%)
Jul 07, 2022 6.320 6.880 6.320 6.680 88,906 +0.38(+6.03%)
Jul 06, 2022 6.820 6.820 6.140 6.300 60,578 -0.37(-5.55%)
Jul 05, 2022 6.230 6.710 6.035 6.670 59,425 +0.51(+8.28%)
Jul 01, 2022 6.210 6.630 6.040 6.160 95,664 -0.15(-2.38%)
Jun 30, 2022 5.620 6.571 5.360 6.310 211,514 +0.71(+12.68%)
Jun 29, 2022 5.520 5.890 5.370 5.600 76,572 -0.01(-0.18%)
Jun 28, 2022 6.190 6.280 5.550 5.610 78,643 -0.43(-7.12%)
Jun 27, 2022 6.270 6.450 6.000 6.040 75,704 -0.15(-2.42%)
Jun 24, 2022 6.400 6.550 6.110 6.190 59,515 -0.12(-1.90%)
Jun 23, 2022 6.730 6.800 6.150 6.310 70,784 -0.33(-4.97%)
Jun 22, 2022 5.890 6.640 5.875 6.640 72,303 +0.62(+10.30%)
Jun 21, 2022 6.220 6.440 6.000 6.020 132,629 +0.05(+0.84%)
Jun 17, 2022 5.540 6.130 5.310 5.970 1,259,235 +0.32(+5.66%)
Jun 16, 2022 5.480 5.810 4.980 5.650 272,504 +0.12(+2.17%)
Jun 15, 2022 5.150 5.740 5.067 5.530 228,464 +0.32(+6.14%)
Jun 14, 2022 5.000 5.370 5.000 5.210 188,096 +0.11(+2.16%)
Jun 13, 2022 5.870 5.870 5.100 5.100 317,428 -0.90(-15.00%)
Jun 10, 2022 6.140 6.550 6.000 6.000 145,808 -0.44(-6.83%)
Jun 09, 2022 7.150 7.150 6.210 6.440 106,872 -0.53(-7.60%)
Jun 08, 2022 7.290 7.460 6.930 6.970 73,062 -0.20(-2.79%)
Jun 07, 2022 6.280 7.240 6.150 7.170 121,783 +0.67(+10.31%)
Jun 06, 2022 6.670 6.735 6.250 6.500 181,619 -0.12(-1.81%)
Jun 03, 2022 7.210 7.210 6.460 6.620 208,279 -0.52(-7.28%)
Jun 02, 2022 7.460 7.540 7.130 7.140 127,827 -0.54(-7.03%)
Jun 01, 2022 7.440 8.100 7.060 7.680 372,841 -0.09(-1.16%)
May 31, 2022 6.640 7.770 5.965 7.770 402,488 +1.12(+16.84%)
May 27, 2022 6.490 6.850 6.320 6.650 181,429 +0.30(+4.72%)
May 26, 2022 6.240 6.530 6.200 6.350 85,711 +0.00(+0.00%)
May 25, 2022 6.010 6.443 5.770 6.350 98,934 +0.39(+6.54%)
May 24, 2022 6.270 6.498 5.920 5.960 130,429 -0.74(-11.04%)
May 23, 2022 6.630 6.700 6.321 6.700 109,513 +0.27(+4.20%)
May 20, 2022 7.130 7.750 6.220 6.430 170,153 -0.64(-9.05%)
May 19, 2022 6.840 7.470 6.796 7.070 124,543 +0.23(+3.36%)
May 18, 2022 6.530 7.010 6.405 6.840 107,074 +0.16(+2.40%)
May 17, 2022 6.540 6.730 6.220 6.680 129,712 +0.32(+5.03%)
May 16, 2022 6.650 6.780 6.300 6.360 130,491 -0.29(-4.36%)
May 13, 2022 6.170 7.200 5.918 6.650 459,889 +0.71(+11.95%)
May 12, 2022 5.460 6.300 5.300 5.940 386,207 +0.01(+0.17%)
May 11, 2022 5.490 6.490 5.320 5.930 451,605 +0.27(+4.77%)
May 10, 2022 6.360 6.655 5.610 5.660 336,415 -0.69(-10.87%)
May 09, 2022 7.000 7.220 6.022 6.350 335,582 -0.87(-12.05%)
May 06, 2022 8.320 8.320 7.170 7.220 273,266 -1.29(-15.16%)
May 05, 2022 8.640 8.650 8.000 8.510 207,126 -0.34(-3.84%)
May 04, 2022 8.450 8.860 7.920 8.850 124,664 +0.28(+3.27%)
May 03, 2022 7.920 8.727 7.880 8.570 215,428 +0.49(+6.06%)
May 02, 2022 7.890 8.120 7.510 8.080 147,571 +0.00(+0.00%)
Apr 29, 2022 8.750 9.015 7.990 8.080 168,126 -0.71(-8.08%)
Apr 28, 2022 9.100 9.345 8.360 8.790 174,732 -0.30(-3.30%)
Apr 27, 2022 9.000 9.153 8.480 9.090 312,340 +0.01(+0.11%)
Apr 26, 2022 8.970 9.610 8.660 9.080 373,490 +0.12(+1.34%)
Apr 25, 2022 7.500 8.990 7.400 8.960 356,038 +1.11(+14.14%)
Apr 22, 2022 8.250 8.700 7.380 7.850 470,845 -0.56(-6.66%)
Apr 21, 2022 9.480 9.479 8.060 8.410 560,440 -0.93(-9.96%)
Apr 20, 2022 10.20 10.21 9.070 9.340 609,500 -1.11(-10.62%)
Apr 19, 2022 12.49 12.55 10.00 10.45 1,040,762 -2.04(-16.33%)
Apr 18, 2022 12.52 13.96 11.90 12.49 1,118,238 -2.57(-17.07%)
Apr 14, 2022 14.75 15.24 13.62 15.06 487,970 +0.20(+1.35%)
Apr 13, 2022 13.25 15.39 13.25 14.86 597,372 +1.61(+12.15%)
Apr 12, 2022 13.19 13.99 12.82 13.25 161,140 +0.17(+1.30%)
Apr 11, 2022 13.63 13.86 13.00 13.08 181,451 -0.81(-5.83%)
Apr 08, 2022 14.88 14.88 13.76 13.89 89,351 -0.76(-5.19%)
Apr 07, 2022 14.70 14.88 14.42 14.65 64,591 -0.15(-1.01%)
Apr 06, 2022 14.80 15.41 14.23 14.80 132,755 -0.03(-0.20%)
Apr 05, 2022 15.44 15.57 14.69 14.83 115,774 -0.60(-3.89%)
Apr 04, 2022 15.55 15.90 15.07 15.43 131,121 -0.27(-1.72%)
Apr 01, 2022 15.45 16.24 15.39 15.70 110,476 +0.12(+0.77%)
Mar 31, 2022 15.81 16.19 15.51 15.58 57,705 -0.09(-0.57%)
Mar 30, 2022 15.90 16.30 15.50 15.67 227,039 -0.32(-2.00%)
Mar 29, 2022 16.25 16.58 15.35 15.99 197,206 -0.13(-0.81%)
Mar 28, 2022 16.62 17.00 15.64 16.12 192,269 -0.90(-5.29%)
Mar 25, 2022 17.16 17.21 16.04 17.02 148,382 -0.09(-0.53%)
Mar 24, 2022 17.22 17.42 16.76 17.11 188,761 +0.36(+2.15%)
Mar 23, 2022 15.80 17.50 15.80 16.75 324,312 +0.75(+4.69%)
Mar 22, 2022 16.23 16.88 15.91 16.00 200,228 -0.29(-1.78%)
Mar 21, 2022 17.11 17.51 16.18 16.29 307,132 -1.25(-7.13%)
Mar 18, 2022 16.18 17.67 15.92 17.54 4,392,041 +1.10(+6.69%)
Mar 17, 2022 16.69 17.88 16.36 16.44 883,202 -0.10(-0.60%)
Mar 16, 2022 16.80 17.38 16.11 16.54 757,343 -0.18(-1.08%)
Mar 15, 2022 15.39 17.31 15.25 16.72 795,125 +1.09(+6.97%)
Mar 14, 2022 13.16 16.13 13.16 15.63 1,126,602 +2.91(+22.88%)
Mar 11, 2022 14.34 14.40 12.66 12.72 243,867 -1.29(-9.21%)
Mar 10, 2022 14.18 14.79 13.68 14.01 131,232 -0.54(-3.71%)
Mar 09, 2022 15.04 15.05 14.23 14.55 209,663 -0.07(-0.48%)
Mar 08, 2022 13.96 15.67 13.61 14.62 522,057 +0.53(+3.76%)
Mar 07, 2022 14.92 15.45 13.42 14.09 358,137 -0.94(-6.25%)
Mar 04, 2022 16.37 16.37 14.85 15.03 369,102 -1.42(-8.63%)
Mar 03, 2022 16.94 17.24 15.61 16.45 440,771 +0.07(+0.43%)
Mar 02, 2022 16.21 17.50 16.20 16.38 223,985 -0.10(-0.61%)
Mar 01, 2022 15.85 16.49 15.85 16.48 181,156 +0.53(+3.32%)
Feb 28, 2022 15.56 16.51 15.50 15.95 246,766 +0.33(+2.11%)
Feb 25, 2022 17.00 16.45 15.46 15.62 420,008 -1.27(-7.52%)
Feb 24, 2022 15.40 17.44 15.40 16.89 1,078,166 +1.19(+7.58%)
Feb 23, 2022 15.57 16.39 15.57 15.70 255,782 +0.33(+2.15%)
Feb 22, 2022 14.70 15.88 14.70 15.37 260,291 +0.48(+3.22%)
Feb 18, 2022 14.89 0 -0.76(-4.86%)
Feb 17, 2022 14.96 15.91 14.50 15.65 394,294 +0.33(+2.15%)
Feb 16, 2022 14.88 15.38 14.42 15.32 145,685 +0.27(+1.79%)
Feb 15, 2022 14.83 15.50 14.67 15.05 276,644 +0.35(+2.38%)
Feb 14, 2022 13.92 15.18 13.92 14.70 280,977 +0.62(+4.40%)
Feb 11, 2022 14.77 15.10 13.92 14.08 489,147 -0.55(-3.76%)
Feb 10, 2022 14.52 15.85 14.51 14.63 518,365 -0.22(-1.48%)
Feb 09, 2022 14.92 15.34 14.75 14.85 364,107 +0.09(+0.61%)
Feb 08, 2022 14.00 14.99 14.00 14.76 332,717 +0.45(+3.14%)
Feb 07, 2022 14.90 15.36 14.25 14.31 474,182 -0.68(-4.54%)
Feb 04, 2022 15.32 15.44 14.50 14.99 498,559 +0.55(+3.81%)
Feb 03, 2022 14.93 14.12 14.44 798,661 -1.00(-6.48%)
Feb 02, 2022 16.55 16.90 15.26 15.44 527,484 -0.92(-5.62%)
Feb 01, 2022 16.07 16.94 15.70 16.36 317,477 +0.88(+5.68%)
Jan 31, 2022 15.41 15.48 272,701 +0.34(+2.25%)
Jan 28, 2022 15.55 15.84 14.85 15.14 307,822 -0.57(-3.63%)
Jan 27, 2022 16.50 16.84 15.60 15.71 151,745 -0.83(-5.02%)
Jan 26, 2022 16.92 17.36 16.00 16.54 348,942 +0.18(+1.10%)
Jan 25, 2022 16.00 17.26 15.78 16.36 411,430 -0.13(-0.79%)
Jan 24, 2022 16.69 16.76 15.05 16.49 503,951 -1.26(-7.10%)
Jan 21, 2022 17.32 18.28 16.75 17.75 443,195 +0.43(+2.48%)
Jan 20, 2022 17.84 17.84 16.67 17.32 381,778 +0.28(+1.64%)
Jan 19, 2022 16.20 17.13 16.20 17.04 229,839 +0.85(+5.25%)
Jan 18, 2022 17.14 17.20 15.87 16.19 443,254 -1.01(-5.87%)
Jan 14, 2022 17.20 0 +0.60(+3.61%)
Jan 13, 2022 17.70 18.19 16.26 16.60 427,151 -1.23(-6.90%)
Jan 12, 2022 18.53 19.08 17.36 17.83 221,826 -0.50(-2.73%)
Jan 11, 2022 17.25 18.71 17.11 18.33 284,032 +1.08(+6.26%)
Jan 10, 2022 18.06 18.34 15.85 17.25 535,558 -1.40(-7.51%)
Jan 07, 2022 18.40 19.46 18.11 18.65 207,332 -0.15(-0.80%)
Jan 06, 2022 18.26 19.85 18.05 18.80 344,352 +0.43(+2.34%)
Jan 05, 2022 19.78 20.00 17.79 18.37 409,365 -1.41(-7.13%)
Jan 04, 2022 20.14 20.81 19.05 19.78 494,004 -0.73(-3.56%)
Jan 03, 2022 23.85 24.78 20.20 20.51 684,872 -3.44(-14.36%)
Dec 31, 2021 23.51 24.49 23.28 23.95 244,441 +0.09(+0.38%)
Dec 30, 2021 22.93 24.90 22.92 23.86 431,370 +0.56(+2.40%)
Dec 29, 2021 23.84 25.55 22.84 23.30 636,357 -0.95(-3.92%)
Dec 28, 2021 24.62 26.00 24.06 24.25 414,724 -0.77(-3.08%)
Dec 27, 2021 24.68 25.98 23.15 25.02 613,133 +0.03(+0.12%)
Dec 23, 2021 26.55 26.64 23.56 24.99 768,470 -0.14(-0.54%)
Dec 22, 2021 22.40 26.90 22.40 25.12 1,074,693 +3.04(+13.74%)
Dec 21, 2021 19.52 22.50 19.51 22.09 844,991 +2.88(+14.99%)
Dec 20, 2021 18.55 19.59 17.82 19.21 450,453 -0.71(-3.56%)
Dec 17, 2021 16.04 20.50 15.05 19.92 1,359,730 +3.59(+21.98%)
Dec 16, 2021 17.00 17.25 15.51 16.33 480,926 +0.18(+1.11%)
Dec 15, 2021 17.07 17.55 15.05 16.15 928,891 -1.06(-6.16%)
Dec 14, 2021 17.76 17.98 16.68 17.21 406,377 -0.50(-2.82%)
Dec 13, 2021 20.35 20.43 16.75 17.71 839,886 -3.01(-14.53%)
Dec 10, 2021 21.45 21.50 20.07 20.72 375,316 -0.61(-2.86%)
Dec 09, 2021 24.04 24.58 20.48 21.33 810,995 -3.18(-12.97%)
Dec 08, 2021 23.94 26.71 23.17 24.51 707,944 +0.63(+2.64%)
Dec 07, 2021 27.60 29.80 22.63 23.88 1,250,034 -3.19(-11.78%)
Dec 06, 2021 35.72 36.00 26.70 27.07 1,048,752 -10.34(-27.64%)
Dec 03, 2021 38.00 41.46 35.30 37.41 576,515 -0.47(-1.24%)
Dec 02, 2021 33.35 39.28 32.51 37.88 600,567 +2.70(+7.67%)
Dec 01, 2021 38.12 41.00 32.11 35.18 1,479,178 -2.88(-7.57%)
Nov 30, 2021 35.06 38.20 34.71 38.06 867,461 +2.26(+6.31%)
Nov 29, 2021 35.50 38.85 34.34 35.80 967,692 +0.95(+2.73%)
Nov 26, 2021 29.18 37.38 29.12 34.85 1,076,650 +4.15(+13.52%)
Nov 24, 2021 26.51 30.73 26.51 30.70 681,176 +3.91(+14.59%)
Nov 23, 2021 26.23 28.69 26.00 26.79 445,315 -0.18(-0.67%)
Nov 22, 2021 24.99 27.28 23.83 26.97 717,970 +2.47(+10.08%)
Nov 19, 2021 25.79 26.00 23.51 24.50 572,338 -1.29(-5.00%)
Nov 18, 2021 26.30 25.97 24.40 25.79 839,876 +0.43(+1.70%)
Nov 17, 2021 24.67 27.93 23.28 25.36 1,957,316 +1.43(+5.98%)
Nov 16, 2021 21.93 24.70 21.28 23.93 1,210,210 +1.66(+7.45%)
Nov 15, 2021 23.13 23.35 21.20 22.27 360,291 -0.31(-1.37%)
Nov 12, 2021 20.17 25.10 20.02 22.58 1,530,442 +2.88(+14.62%)
Nov 11, 2021 20.20 20.59 19.44 19.70 81,609 -0.41(-2.04%)
Nov 10, 2021 19.36 20.11 345,018 +0.21(+1.06%)
Nov 09, 2021 20.83 21.00 19.51 19.90 284,102 -0.58(-2.83%)
Nov 08, 2021 22.31 22.99 19.72 20.48 541,980 -1.29(-5.93%)
Nov 05, 2021 23.35 23.70 21.53 21.77 374,350 -1.08(-4.73%)
Nov 04, 2021 23.11 24.65 21.77 22.85 387,894 +0.35(+1.56%)
Nov 03, 2021 21.10 23.15 20.90 22.50 528,386 +2.10(+10.29%)
Nov 02, 2021 22.47 24.00 20.07 20.40 669,381 -2.56(-11.15%)
Nov 01, 2021 23.01 26.46 21.52 22.96 1,105,737 +1.09(+4.98%)
Oct 29, 2021 18.30 22.78 21.87 1,475,016 +3.93(+21.91%)
Oct 28, 2021 19.56 17.70 17.94 619,493 -1.17(-6.12%)
Oct 27, 2021 22.18 22.79 18.75 19.11 655,399 -2.89(-13.14%)
Oct 26, 2021 18.95 22.00 2,037,828 +1.87(+9.29%)
Oct 25, 2021 16.77 21.00 20.13 979,147 +3.55(+21.41%)
Oct 22, 2021 16.40 16.96 15.72 16.58 313,761 -0.12(-0.72%)
Oct 21, 2021 18.52 18.93 16.16 16.70 956,045 -0.78(-4.46%)
Oct 20, 2021 15.48 19.97 15.25 17.48 1,915,346 +1.92(+12.34%)
Oct 19, 2021 14.63 17.30 14.48 15.56 1,603,092 +1.19(+8.28%)
Oct 18, 2021 14.63 15.05 14.02 14.37 618,010 -0.28(-1.91%)
Oct 15, 2021 14.13 15.42 13.18 14.65 1,041,316 +0.70(+5.02%)
Oct 14, 2021 14.62 14.78 13.60 13.95 764,823 +0.00(+0.00%)
Oct 13, 2021 14.10 14.58 13.00 13.95 1,070,545 -0.67(-4.58%)
Oct 12, 2021 15.80 16.30 14.61 14.62 784,056 -0.99(-6.34%)
Oct 11, 2021 17.19 17.47 15.50 15.61 476,126 -2.07(-11.71%)
Oct 08, 2021 18.61 19.07 16.55 17.68 1,232,404 -1.18(-6.26%)
Oct 07, 2021 19.57 21.90 18.78 18.86 881,320 +0.36(+1.95%)
Oct 06, 2021 21.28 21.95 18.50 18.50 535,265 -2.86(-13.39%)
Oct 05, 2021 20.86 23.00 20.58 21.36 811,074 +0.60(+2.89%)
Oct 04, 2021 18.63 22.49 18.50 20.76 1,093,100 +2.46(+13.44%)
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.