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

Lightspeed Commerce Inc (NY: LSPD )

13.84 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 7, 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 (%)
Oct 29, 2021 96.94 98.75 96.50 97.69 561,560 -0.42(-0.43%)
Oct 28, 2021 92.09 98.48 92.00 98.11 1,103,060 +6.24(+6.79%)
Oct 27, 2021 94.75 96.35 91.65 91.87 661,460 -3.26(-3.43%)
Oct 26, 2021 98.21 95.13 876,468 -2.23(-2.29%)
Oct 25, 2021 96.00 98.89 96.00 97.36 622,074 +1.50(+1.56%)
Oct 22, 2021 99.92 100.31 95.36 95.86 744,879 -4.08(-4.08%)
Oct 21, 2021 96.51 101.06 95.55 99.94 809,432 +3.78(+3.93%)
Oct 20, 2021 98.55 98.81 95.53 96.16 586,944 -1.01(-1.04%)
Oct 19, 2021 96.81 98.37 95.53 97.17 752,009 +1.86(+1.95%)
Oct 18, 2021 97.00 97.61 93.92 95.31 1,711,360 -3.43(-3.47%)
Oct 15, 2021 98.45 101.15 96.73 98.74 1,376,472 +1.05(+1.07%)
Oct 14, 2021 95.48 98.58 94.21 97.69 1,641,076 +5.18(+5.60%)
Oct 13, 2021 90.21 93.22 89.23 92.51 979,138 +3.57(+4.01%)
Oct 12, 2021 86.58 90.95 86.34 88.94 901,432 +2.24(+2.58%)
Oct 11, 2021 86.06 88.21 85.91 86.70 609,846 -0.01(-0.01%)
Oct 08, 2021 94.21 94.62 86.31 86.71 1,527,905 -5.88(-6.35%)
Oct 07, 2021 89.96 93.02 89.96 92.59 1,278,839 +4.50(+5.11%)
Oct 06, 2021 87.77 90.43 84.29 88.09 2,168,049 -3.82(-4.16%)
Oct 05, 2021 90.74 93.33 90.00 91.91 1,369,551 +1.44(+1.59%)
Oct 04, 2021 98.15 99.33 88.71 90.47 2,566,762 -7.71(-7.85%)
Oct 01, 2021 93.20 99.34 93.01 98.18 2,211,085 +1.75(+1.81%)
Sep 30, 2021 98.04 103.29 93.89 96.43 3,261,217 -2.34(-2.37%)
Sep 29, 2021 105.78 109.21 96.63 98.77 7,406,418 -13.73(-12.20%)
Sep 28, 2021 115.05 116.40 112.00 112.50 1,710,277 -5.86(-4.95%)
Sep 27, 2021 119.40 120.15 117.30 118.36 1,191,181 -2.81(-2.32%)
Sep 24, 2021 122.43 122.89 118.88 121.17 767,587 -2.64(-2.13%)
Sep 23, 2021 126.08 126.92 121.39 123.81 937,488 -0.60(-0.48%)
Sep 22, 2021 122.96 130.02 122.96 124.41 1,627,003 +1.88(+1.53%)
Sep 21, 2021 122.78 126.08 121.97 122.53 881,119 +1.27(+1.05%)
Sep 20, 2021 118.39 122.34 117.64 121.26 1,272,670 -3.11(-2.50%)
Sep 17, 2021 125.33 127.49 123.25 124.37 1,308,099 +0.71(+0.57%)
Sep 16, 2021 121.69 123.88 120.57 123.66 1,327,570 +0.99(+0.81%)
Sep 15, 2021 119.01 124.12 119.00 122.67 707,962 +3.43(+2.88%)
Sep 14, 2021 119.14 121.85 118.10 119.24 1,099,737 +0.63(+0.53%)
Sep 13, 2021 124.31 125.09 117.22 118.61 1,335,146 -5.41(-4.36%)
Sep 10, 2021 125.90 128.13 123.10 124.02 1,262,823 -0.01(-0.01%)
Sep 09, 2021 116.80 125.94 115.57 124.03 1,675,788 +7.69(+6.61%)
Sep 08, 2021 118.67 118.91 114.86 116.34 1,268,347 -2.61(-2.19%)
Sep 07, 2021 120.17 120.68 115.80 118.95 866,448 -1.02(-0.85%)
Sep 03, 2021 118.75 120.02 116.30 119.97 1,146,456 +1.36(+1.15%)
Sep 02, 2021 116.43 118.65 115.61 118.61 1,473,847 +3.51(+3.05%)
Sep 01, 2021 112.03 115.26 111.56 115.10 1,269,155 +3.92(+3.53%)
Aug 31, 2021 108.62 111.25 107.19 111.18 1,234,741 +3.13(+2.90%)
Aug 30, 2021 107.94 109.50 105.06 108.05 1,510,526 +3.47(+3.32%)
Aug 27, 2021 98.85 104.68 98.77 104.58 653,148 +5.82(+5.89%)
Aug 26, 2021 99.86 101.32 98.55 98.76 938,384 -1.55(-1.55%)
Aug 25, 2021 98.50 100.72 98.50 100.31 835,151 +2.23(+2.27%)
Aug 24, 2021 97.24 98.27 96.26 98.08 648,490 +1.57(+1.63%)
Aug 23, 2021 94.58 96.82 94.40 96.51 721,194 +3.06(+3.27%)
Aug 20, 2021 90.44 93.50 90.07 93.45 798,676 +3.32(+3.68%)
Aug 19, 2021 91.47 92.53 89.90 90.13 826,267 -2.88(-3.10%)
Aug 18, 2021 91.13 94.14 90.78 93.01 583,239 +2.00(+2.20%)
Aug 17, 2021 92.18 93.54 89.83 91.01 1,419,888 -3.71(-3.92%)
Aug 16, 2021 94.10 95.27 93.50 94.72 1,102,727 -0.21(-0.22%)
Aug 13, 2021 95.67 96.50 94.39 94.93 898,645 -0.25(-0.26%)
Aug 12, 2021 94.78 95.74 93.45 95.18 955,182 -0.57(-0.60%)
Aug 11, 2021 93.00 96.72 93.00 95.75 1,745,575 +2.53(+2.71%)
Aug 10, 2021 94.00 94.00 92.15 93.22 1,367,050 +0.54(+0.58%)
Aug 09, 2021 93.09 93.60 90.61 92.68 3,601,877 -4.50(-4.63%)
Aug 06, 2021 96.51 97.97 94.68 97.18 1,045,160 +1.42(+1.48%)
Aug 05, 2021 91.84 97.54 91.13 95.76 1,604,131 +6.59(+7.39%)
Aug 04, 2021 87.96 89.32 87.46 89.17 683,419 +1.76(+2.01%)
Aug 03, 2021 87.55 87.59 84.60 87.41 584,763 +0.41(+0.47%)
Aug 02, 2021 86.30 88.64 85.77 87.00 515,889 +1.47(+1.72%)
Jul 30, 2021 87.50 88.25 84.80 85.53 568,676 -2.84(-3.21%)
Jul 29, 2021 89.04 90.19 88.36 88.37 336,919 -1.16(-1.30%)
Jul 28, 2021 87.50 90.21 87.50 89.53 508,548 +1.85(+2.11%)
Jul 27, 2021 87.66 88.56 85.58 87.68 564,825 -0.25(-0.28%)
Jul 26, 2021 85.96 88.24 84.35 87.93 509,938 +1.96(+2.28%)
Jul 23, 2021 84.18 86.16 83.94 85.97 452,656 +2.13(+2.54%)
Jul 22, 2021 83.32 84.23 82.91 83.84 669,557 +1.10(+1.33%)
Jul 21, 2021 81.67 83.34 81.07 82.74 481,148 +0.91(+1.11%)
Jul 20, 2021 77.62 82.20 77.36 81.83 1,240,390 +4.21(+5.42%)
Jul 19, 2021 75.78 78.14 75.45 77.62 644,503 -0.67(-0.86%)
Jul 16, 2021 79.61 80.27 77.75 78.29 507,382 -0.76(-0.96%)
Jul 15, 2021 80.70 81.48 77.75 79.05 570,281 -2.19(-2.70%)
Jul 14, 2021 82.42 83.83 81.19 81.24 464,433 -1.18(-1.43%)
Jul 13, 2021 83.74 84.34 82.18 82.42 397,284 -1.80(-2.14%)
Jul 12, 2021 85.69 85.85 83.41 84.22 331,827 -0.92(-1.08%)
Jul 09, 2021 82.28 85.24 81.36 85.14 601,767 +3.26(+3.98%)
Jul 08, 2021 80.71 82.71 78.94 81.88 565,874 -1.23(-1.48%)
Jul 07, 2021 85.64 86.49 82.25 83.11 599,300 -2.12(-2.49%)
Jul 06, 2021 87.63 88.63 84.32 85.23 901,790 -1.46(-1.68%)
Jul 02, 2021 84.15 87.04 84.15 86.69 570,201 +2.53(+3.01%)
Jul 01, 2021 82.91 84.39 81.43 84.16 446,748 +0.55(+0.66%)
Jun 30, 2021 83.31 86.18 83.07 83.61 1,555,117 -1.72(-2.02%)
Jun 29, 2021 86.41 87.51 85.23 85.33 768,483 -0.84(-0.97%)
Jun 28, 2021 85.24 86.51 84.73 86.17 526,955 +1.98(+2.35%)
Jun 25, 2021 85.99 86.66 84.10 84.19 631,469 -0.42(-0.50%)
Jun 24, 2021 83.58 85.49 83.58 84.61 863,180 +1.98(+2.40%)
Jun 23, 2021 82.39 84.00 81.22 82.63 996,593 +0.63(+0.77%)
Jun 22, 2021 82.08 83.00 80.85 82.00 822,419 -0.42(-0.51%)
Jun 21, 2021 80.21 84.90 78.89 82.42 1,257,349 +2.47(+3.09%)
Jun 18, 2021 76.16 80.62 75.88 79.95 1,445,067 +2.45(+3.16%)
Jun 17, 2021 72.08 77.50 71.87 77.50 990,877 +4.92(+6.78%)
Jun 16, 2021 73.42 74.42 72.29 72.58 894,551 -0.82(-1.12%)
Jun 15, 2021 75.50 75.86 72.80 73.40 532,843 -2.55(-3.36%)
Jun 14, 2021 72.70 76.92 72.66 75.95 1,430,771 +3.80(+5.27%)
Jun 11, 2021 71.79 72.15 70.31 72.15 429,996 +1.05(+1.48%)
Jun 10, 2021 70.45 71.85 69.69 71.10 691,527 +0.34(+0.48%)
Jun 09, 2021 74.24 74.51 70.71 70.76 773,939 -2.97(-4.03%)
Jun 08, 2021 73.32 75.50 72.28 73.73 1,039,622 +1.52(+2.10%)
Jun 07, 2021 72.38 73.86 71.66 72.21 812,951 +0.36(+0.50%)
Jun 04, 2021 70.25 72.07 69.45 71.85 704,248 +2.58(+3.72%)
Jun 03, 2021 69.48 70.10 68.30 69.27 487,632 -1.16(-1.65%)
Jun 02, 2021 69.81 71.42 69.30 70.43 568,390 +0.95(+1.37%)
Jun 01, 2021 72.41 73.80 69.32 69.48 1,150,324 -2.51(-3.49%)
May 28, 2021 73.06 73.43 71.69 71.99 655,535 -0.84(-1.15%)
May 27, 2021 73.39 73.60 71.55 72.83 1,874,820 -0.36(-0.49%)
May 26, 2021 72.95 73.45 70.85 73.19 732,765 +0.43(+0.59%)
May 25, 2021 73.12 73.77 71.84 72.76 1,019,513 +0.00(+0.00%)
May 24, 2021 70.31 73.04 70.01 72.76 809,667 +2.39(+3.40%)
May 21, 2021 67.89 70.50 67.42 70.37 1,591,342 +3.92(+5.90%)
May 20, 2021 61.63 66.86 60.62 66.45 2,342,664 +9.01(+15.69%)
May 19, 2021 57.54 58.27 56.13 57.44 1,624,452 -1.33(-2.26%)
May 18, 2021 59.06 61.17 58.47 58.77 769,091 +0.61(+1.05%)
May 17, 2021 58.66 58.99 57.32 58.16 708,237 -0.48(-0.82%)
May 14, 2021 56.50 59.39 56.25 58.64 790,536 +2.94(+5.28%)
May 13, 2021 58.41 58.95 55.43 55.70 809,985 -2.01(-3.48%)
May 12, 2021 58.69 60.44 57.20 57.71 575,322 -2.16(-3.61%)
May 11, 2021 56.98 60.16 55.22 59.87 958,273 +1.01(+1.72%)
May 10, 2021 62.15 62.47 58.85 58.86 644,902 -3.77(-6.02%)
May 07, 2021 62.66 64.02 61.61 62.63 812,739 +1.26(+2.05%)
May 06, 2021 64.15 64.73 59.95 61.37 1,073,120 -3.05(-4.73%)
May 05, 2021 65.84 66.54 64.11 64.42 415,979 -0.72(-1.11%)
May 04, 2021 66.85 67.15 63.29 65.14 713,864 -2.67(-3.94%)
May 03, 2021 69.80 70.13 67.01 67.81 568,574 -2.00(-2.86%)
Apr 30, 2021 69.04 71.74 68.39 69.81 289,300 +0.01(+0.01%)
Apr 29, 2021 72.01 72.18 68.43 69.80 290,534 -1.70(-2.38%)
Apr 28, 2021 69.15 72.06 68.27 71.50 379,332 +1.74(+2.49%)
Apr 27, 2021 71.80 71.80 69.47 69.76 226,545 -1.29(-1.82%)
Apr 26, 2021 70.12 71.05 69.11 71.05 274,519 +1.43(+2.05%)
Apr 23, 2021 66.80 70.06 66.80 69.62 452,300 +2.77(+4.14%)
Apr 22, 2021 68.12 69.50 66.12 66.85 555,343 -1.26(-1.85%)
Apr 21, 2021 63.70 68.17 62.25 68.11 822,283 +4.03(+6.29%)
Apr 20, 2021 64.57 64.77 62.37 64.08 852,917 -0.41(-0.64%)
Apr 19, 2021 66.68 66.68 62.41 64.49 1,071,186 -2.40(-3.59%)
Apr 16, 2021 69.76 70.09 66.81 66.89 2,143,700 -4.12(-5.80%)
Apr 15, 2021 72.40 72.70 70.80 71.01 631,329 -0.26(-0.36%)
Apr 14, 2021 73.83 74.65 71.15 71.27 371,926 -2.17(-2.95%)
Apr 13, 2021 72.64 73.88 71.88 73.44 335,595 +1.40(+1.94%)
Apr 12, 2021 71.71 72.71 70.19 72.04 425,368 -0.27(-0.37%)
Apr 09, 2021 71.69 73.10 71.05 72.31 660,200 +0.05(+0.07%)
Apr 08, 2021 69.09 72.39 68.99 72.26 708,041 +3.83(+5.60%)
Apr 07, 2021 68.04 69.87 67.57 68.43 597,853 +0.46(+0.68%)
Apr 06, 2021 64.21 69.17 64.21 67.97 527,891 +3.38(+5.23%)
Apr 05, 2021 65.50 65.81 63.40 64.59 544,494 +0.19(+0.30%)
Apr 01, 2021 64.70 65.35 63.70 64.40 977,200 +1.59(+2.53%)
Mar 31, 2021 60.80 63.48 60.20 62.81 617,005 +3.13(+5.24%)
Mar 30, 2021 58.01 60.36 57.31 59.68 722,467 +0.85(+1.44%)
Mar 29, 2021 60.53 61.02 57.51 58.83 772,921 -1.52(-2.52%)
Mar 26, 2021 61.00 61.60 58.00 60.35 653,400 -0.19(-0.31%)
Mar 25, 2021 58.81 61.04 57.24 60.54 841,719 +0.46(+0.77%)
Mar 24, 2021 64.35 64.77 60.02 60.08 922,029 -3.92(-6.13%)
Mar 23, 2021 65.65 66.17 63.87 64.00 485,174 -1.63(-2.48%)
Mar 22, 2021 63.86 68.15 63.86 65.63 748,752 +2.40(+3.80%)
Mar 19, 2021 64.06 65.75 62.66 63.23 680,800 -0.42(-0.66%)
Mar 18, 2021 66.51 67.03 63.28 63.65 952,657 -5.07(-7.38%)
Mar 17, 2021 68.25 69.15 65.65 68.72 925,323 -1.88(-2.66%)
Mar 16, 2021 72.79 73.00 69.79 70.60 827,076 -1.65(-2.28%)
Mar 15, 2021 70.09 73.99 69.11 72.25 930,148 +3.13(+4.53%)
Mar 12, 2021 65.21 69.12 62.81 69.12 1,426,800 +4.58(+7.10%)
Mar 11, 2021 60.12 64.68 58.80 64.54 1,277,976 +6.39(+10.99%)
Mar 10, 2021 61.21 62.34 57.45 58.15 946,953 -1.34(-2.25%)
Mar 09, 2021 58.23 60.54 57.23 59.49 1,253,659 +5.40(+9.98%)
Mar 08, 2021 58.44 59.51 53.87 54.09 1,314,870 -4.37(-7.48%)
Mar 05, 2021 62.88 62.96 52.84 58.46 2,205,200 -2.77(-4.52%)
Mar 04, 2021 66.75 68.16 58.29 61.23 1,524,682 -6.33(-9.37%)
Mar 03, 2021 71.16 71.75 67.50 67.56 477,828 -3.88(-5.43%)
Mar 02, 2021 72.58 72.76 70.55 71.44 617,278 -0.72(-1.00%)
Mar 01, 2021 71.30 72.36 70.43 72.16 684,461 +3.74(+5.47%)
Feb 26, 2021 69.47 69.98 66.42 68.42 889,500 -1.50(-2.15%)
Feb 25, 2021 73.39 73.50 69.10 69.92 712,321 -3.55(-4.83%)
Feb 24, 2021 75.50 75.97 72.71 73.47 671,298 -1.64(-2.18%)
Feb 23, 2021 77.97 80.10 71.80 75.11 1,258,760 -5.74(-7.10%)
Feb 22, 2021 78.78 82.53 77.30 80.85 1,104,881 +3.35(+4.32%)
Feb 19, 2021 74.40 78.07 73.37 77.50 1,230,500 +3.87(+5.26%)
Feb 18, 2021 69.40 73.90 68.46 73.63 811,020 +2.78(+3.92%)
Feb 17, 2021 70.73 71.06 67.79 70.85 798,880 -0.80(-1.12%)
Feb 16, 2021 73.78 74.80 71.10 71.65 642,010 -1.37(-1.88%)
Feb 12, 2021 73.24 75.57 72.62 73.02 863,200 -0.38(-0.52%)
Feb 11, 2021 73.02 74.20 71.94 73.40 1,039,293 +2.10(+2.95%)
Feb 10, 2021 71.98 74.33 70.82 71.30 3,669,287 -1.50(-2.06%)
Feb 09, 2021 68.64 73.64 68.50 72.80 881,837 +0.79(+1.10%)
Feb 08, 2021 72.50 73.65 70.00 72.01 482,171 -0.48(-0.66%)
Feb 05, 2021 73.93 76.02 70.60 72.49 546,200 -0.11(-0.15%)
Feb 04, 2021 78.10 81.97 71.52 72.60 1,323,906 -2.18(-2.92%)
Feb 03, 2021 72.39 75.09 71.93 74.78 390,933 +2.92(+4.06%)
Feb 02, 2021 71.75 72.70 68.50 71.86 299,351 +1.12(+1.58%)
Feb 01, 2021 66.14 71.00 65.75 70.74 553,352 +5.82(+8.96%)
Jan 29, 2021 67.00 69.95 64.88 64.92 628,000 -2.86(-4.22%)
Jan 28, 2021 64.75 68.34 63.00 67.78 361,448 +2.44(+3.73%)
Jan 27, 2021 69.14 69.36 65.19 65.34 598,035 -5.50(-7.76%)
Jan 26, 2021 69.79 72.04 69.13 70.84 390,780 +1.70(+2.46%)
Jan 25, 2021 69.15 70.80 67.55 69.14 418,973 +0.01(+0.01%)
Jan 22, 2021 69.76 70.47 67.39 69.13 724,700 -1.21(-1.72%)
Jan 21, 2021 72.37 72.46 70.29 70.34 381,624 -1.83(-2.54%)
Jan 20, 2021 72.80 73.69 71.83 72.17 192,419 -0.33(-0.46%)
Jan 19, 2021 74.25 74.25 71.73 72.50 392,993 +2.21(+3.14%)
Jan 15, 2021 74.19 75.47 69.78 70.29 403,300 -4.44(-5.94%)
Jan 14, 2021 76.10 79.03 74.72 74.73 1,009,750 +0.19(+0.25%)
Jan 13, 2021 69.66 75.50 69.29 74.54 474,711 +5.44(+7.87%)
Jan 12, 2021 67.68 69.55 67.09 69.10 238,574 +1.91(+2.84%)
Jan 11, 2021 66.16 68.70 65.33 67.19 207,944 -0.64(-0.94%)
Jan 08, 2021 68.00 68.85 66.06 67.83 250,900 +0.40(+0.59%)
Jan 07, 2021 65.81 67.96 65.65 67.43 195,603 +2.79(+4.32%)
Jan 06, 2021 66.22 66.22 61.43 64.64 771,182 -1.85(-2.78%)
Jan 05, 2021 66.27 66.87 65.10 66.49 408,247 -0.67(-1.00%)
Jan 04, 2021 71.26 71.38 64.10 67.16 522,095 -3.23(-4.59%)
Dec 31, 2020 70.39 70.39 70.39 265,690 +0.41(+0.59%)
Dec 30, 2020 69.15 71.00 68.42 69.98 265,690 +1.59(+2.32%)
Dec 29, 2020 69.46 71.00 67.45 68.39 348,465 -0.51(-0.74%)
Dec 28, 2020 69.49 70.16 67.21 68.90 235,447 +0.44(+0.64%)
Dec 24, 2020 67.51 68.62 66.68 68.46 123,100 +1.37(+2.04%)
Dec 23, 2020 68.63 69.04 65.38 67.09 485,569 +0.03(+0.04%)
Dec 22, 2020 61.80 68.05 60.81 67.06 786,869 +6.44(+10.62%)
Dec 21, 2020 55.45 60.80 54.87 60.62 703,073 +2.53(+4.36%)
Dec 18, 2020 59.54 60.08 56.30 58.09 815,400 -1.10(-1.86%)
Dec 17, 2020 58.45 59.27 57.88 59.19 315,112 +0.89(+1.53%)
Dec 16, 2020 57.90 59.52 57.29 58.30 493,878 +0.51(+0.88%)
Dec 15, 2020 57.79 58.22 56.88 57.79 435,327 +0.04(+0.07%)
Dec 14, 2020 59.58 60.19 57.75 57.75 311,821 -1.32(-2.23%)
Dec 11, 2020 57.24 60.67 57.24 59.07 280,600 +0.75(+1.29%)
Dec 10, 2020 56.74 58.53 56.12 58.32 341,584 +0.68(+1.18%)
Dec 09, 2020 60.12 60.46 57.28 57.64 392,197 -2.03(-3.40%)
Dec 08, 2020 60.80 61.20 59.06 59.67 306,069 -1.13(-1.86%)
Dec 07, 2020 59.97 61.36 58.19 60.80 700,573 +0.68(+1.13%)
Dec 04, 2020 61.91 62.54 59.01 60.12 552,700 -0.63(-1.04%)
Dec 03, 2020 58.70 61.05 58.19 60.75 778,996 +2.63(+4.53%)
Dec 02, 2020 54.58 58.48 54.16 58.12 827,110 +5.50(+10.45%)
Dec 01, 2020 53.00 55.62 52.23 52.62 495,796 +0.57(+1.10%)
Nov 30, 2020 55.42 55.49 50.69 52.05 1,000,755 -3.65(-6.55%)
Nov 27, 2020 53.87 56.00 53.52 55.70 601,000 +4.53(+8.85%)
Nov 25, 2020 47.68 51.78 47.68 51.17 580,200 +3.52(+7.39%)
Nov 24, 2020 49.70 49.70 47.16 47.65 549,418 -0.67(-1.39%)
Nov 23, 2020 46.36 48.44 45.40 48.32 445,529 +2.84(+6.24%)
Nov 20, 2020 42.60 46.54 42.60 45.48 579,400 +2.73(+6.39%)
Nov 19, 2020 42.93 43.53 42.46 42.75 421,670 -0.24(-0.56%)
Nov 18, 2020 41.81 43.59 41.35 42.99 285,653 +1.19(+2.85%)
Nov 17, 2020 39.75 42.03 39.17 41.80 223,972 +2.05(+5.16%)
Nov 16, 2020 39.40 39.95 38.69 39.75 124,166 +0.37(+0.94%)
Nov 13, 2020 39.40 39.91 39.20 39.38 116,000 +0.23(+0.59%)
Nov 12, 2020 40.00 40.34 38.84 39.15 102,915 -1.02(-2.54%)
Nov 11, 2020 39.40 40.94 39.40 40.17 188,058 +1.16(+2.97%)
Nov 10, 2020 38.90 39.44 37.92 39.01 276,824 +0.10(+0.26%)
Nov 09, 2020 40.62 41.98 38.64 38.91 533,841 -0.52(-1.32%)
Nov 06, 2020 40.42 40.58 38.64 39.43 256,100 -1.07(-2.64%)
Nov 05, 2020 36.68 40.66 36.68 40.50 699,476 +6.00(+17.39%)
Nov 04, 2020 33.67 34.62 32.80 34.50 330,362 +1.67(+5.09%)
Nov 03, 2020 31.84 32.83 31.75 32.83 130,778 +1.59(+5.09%)
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.