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

Trade Desk Inc (NQ: TTD )

85.41 +2.56 (+3.09%)
Official Closing Price Updated: 4:15 PM EDT, May 1, 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 (%)
Mar 29, 2019 18.91 19.94 18.84 19.80 22,979,000 +1.14(+6.13%)
Mar 28, 2019 18.06 18.99 18.01 18.65 20,782,430 +0.61(+3.40%)
Mar 27, 2019 18.77 18.96 17.83 18.04 23,276,370 -0.66(-3.51%)
Mar 26, 2019 20.15 20.25 18.43 18.69 31,576,730 -1.01(-5.13%)
Mar 25, 2019 20.15 20.45 19.63 19.70 16,799,860 -0.59(-2.89%)
Mar 22, 2019 21.27 21.47 20.12 20.29 14,978,000 -1.07(-4.99%)
Mar 21, 2019 20.45 21.45 20.44 21.36 11,257,350 +0.76(+3.69%)
Mar 20, 2019 20.55 20.82 20.12 20.60 8,405,810 +0.03(+0.14%)
Mar 19, 2019 20.44 20.73 20.18 20.57 7,479,570 +0.19(+0.94%)
Mar 18, 2019 20.80 20.97 20.09 20.38 16,527,590 -0.32(-1.57%)
Mar 15, 2019 20.86 21.19 20.65 20.70 11,667,000 -0.12(-0.59%)
Mar 14, 2019 20.52 20.99 20.27 20.82 9,777,920 +0.30(+1.48%)
Mar 13, 2019 20.85 20.92 20.30 20.52 12,162,330 -0.26(-1.26%)
Mar 12, 2019 20.54 20.86 20.16 20.78 12,663,450 +0.34(+1.67%)
Mar 11, 2019 19.49 20.64 19.43 20.44 23,270,230 +1.00(+5.16%)
Mar 08, 2019 18.51 19.48 18.05 19.43 16,822,000 +0.55(+2.94%)
Mar 07, 2019 18.59 19.19 18.47 18.88 13,886,420 +0.24(+1.31%)
Mar 06, 2019 19.04 19.05 18.42 18.64 13,115,050 -0.49(-2.55%)
Mar 05, 2019 18.80 19.21 18.62 19.12 9,928,930 +0.19(+0.98%)
Mar 04, 2019 19.69 19.77 18.27 18.94 21,646,230 -0.57(-2.94%)
Mar 01, 2019 19.92 20.15 19.35 19.51 15,743,000 -0.24(-1.23%)
Feb 28, 2019 19.40 19.89 19.25 19.75 15,040,340 +0.25(+1.30%)
Feb 27, 2019 19.47 19.96 19.47 19.50 12,363,040 -0.05(-0.26%)
Feb 26, 2019 19.50 19.78 19.16 19.55 18,425,930 -0.21(-1.07%)
Feb 25, 2019 19.36 20.23 19.25 19.76 31,932,810 -0.01(-0.06%)
Feb 22, 2019 17.50 20.02 17.35 19.77 79,714,000 +4.72(+31.39%)
Feb 21, 2019 15.01 15.32 14.84 15.05 22,695,030 +0.04(+0.27%)
Feb 20, 2019 15.68 15.68 14.55 15.01 41,760,880 -1.16(-7.18%)
Feb 19, 2019 15.90 16.57 15.65 16.17 21,420,060 +0.36(+2.26%)
Feb 15, 2019 15.50 15.83 15.31 15.81 12,816,000 +0.47(+3.06%)
Feb 14, 2019 15.00 15.49 15.00 15.34 9,661,890 +0.21(+1.38%)
Feb 13, 2019 15.49 15.66 14.76 15.13 10,626,370 -0.16(-1.07%)
Feb 12, 2019 15.10 15.35 15.02 15.30 8,422,750 +0.41(+2.74%)
Feb 11, 2019 14.80 15.00 14.52 14.89 8,303,410 +0.27(+1.86%)
Feb 08, 2019 13.95 14.69 13.88 14.62 8,590,000 +0.41(+2.91%)
Feb 07, 2019 14.54 14.54 13.86 14.20 13,466,130 -0.55(-3.70%)
Feb 06, 2019 15.50 15.60 14.62 14.75 17,381,210 -0.77(-4.94%)
Feb 05, 2019 15.31 15.75 15.30 15.52 12,200,290 +0.35(+2.30%)
Feb 04, 2019 14.60 15.52 14.57 15.17 15,937,540 +0.64(+4.41%)
Feb 01, 2019 14.25 14.60 14.22 14.53 7,564,000 +0.26(+1.81%)
Jan 31, 2019 14.01 14.58 14.01 14.27 10,215,860 +0.26(+1.88%)
Jan 30, 2019 13.70 14.18 13.54 14.01 8,165,090 +0.55(+4.08%)
Jan 29, 2019 13.57 13.70 13.30 13.46 5,474,850 -0.11(-0.83%)
Jan 28, 2019 13.62 13.66 13.35 13.57 6,095,900 -0.21(-1.52%)
Jan 25, 2019 13.65 13.99 13.63 13.78 7,557,000 +0.27(+2.03%)
Jan 24, 2019 13.44 13.57 13.21 13.50 5,447,860 +0.12(+0.90%)
Jan 23, 2019 13.53 13.78 13.20 13.38 7,155,980 -0.02(-0.13%)
Jan 22, 2019 13.79 13.82 13.26 13.40 9,789,420 -0.50(-3.58%)
Jan 18, 2019 13.45 13.94 13.38 13.90 10,930,000 +0.58(+4.36%)
Jan 17, 2019 12.96 13.48 12.80 13.32 6,575,870 +0.27(+2.05%)
Jan 16, 2019 13.13 13.43 13.04 13.05 6,300,290 +0.01(+0.08%)
Jan 15, 2019 12.89 13.34 12.80 13.04 9,003,980 +0.19(+1.49%)
Jan 14, 2019 12.53 12.99 12.40 12.85 7,785,450 +0.12(+0.93%)
Jan 11, 2019 12.89 13.05 12.63 12.73 7,973,000 -0.24(-1.83%)
Jan 10, 2019 12.70 13.19 12.55 12.97 9,204,720 +0.09(+0.68%)
Jan 09, 2019 12.89 12.99 12.52 12.88 8,543,250 +0.08(+0.59%)
Jan 08, 2019 12.72 12.85 12.16 12.80 9,496,280 +0.35(+2.79%)
Jan 07, 2019 11.99 12.63 11.87 12.46 10,790,120 +0.67(+5.64%)
Jan 04, 2019 11.33 12.06 11.05 11.79 11,460,000 +0.84(+7.63%)
Jan 03, 2019 11.32 11.62 10.94 10.96 7,748,030 -0.66(-5.68%)
Jan 02, 2019 11.19 11.77 11.11 11.62 8,357,530 +0.01(+0.09%)
Dec 31, 2018 11.61 11.70 11.31 11.61 6,842,000 +0.16(+1.41%)
Dec 28, 2018 11.51 11.70 11.14 11.45 8,424,000 +0.05(+0.43%)
Dec 27, 2018 10.90 11.40 10.63 11.40 12,035,120 +0.32(+2.84%)
Dec 26, 2018 10.64 11.10 10.32 11.08 17,033,490 +0.64(+6.15%)
Dec 24, 2018 10.37 10.88 10.23 10.44 10,348,000 -0.22(-2.03%)
Dec 21, 2018 11.73 11.75 10.61 10.65 22,280,000 -1.05(-9.00%)
Dec 20, 2018 12.02 12.32 11.03 11.71 15,192,040 -0.45(-3.67%)
Dec 19, 2018 12.42 12.73 11.86 12.15 11,425,190 -0.23(-1.83%)
Dec 18, 2018 12.63 12.75 12.04 12.38 12,785,140 -0.07(-0.53%)
Dec 17, 2018 13.56 13.66 12.28 12.45 17,136,980 -1.21(-8.83%)
Dec 14, 2018 13.71 14.32 13.62 13.65 10,198,000 -0.25(-1.78%)
Dec 13, 2018 14.41 14.51 13.79 13.90 9,518,920 -0.44(-3.07%)
Dec 12, 2018 14.12 14.80 14.08 14.34 11,783,850 +0.56(+4.06%)
Dec 11, 2018 13.96 13.99 13.42 13.78 8,362,400 +0.31(+2.27%)
Dec 10, 2018 13.36 13.85 12.96 13.47 10,630,950 +0.12(+0.88%)
Dec 07, 2018 14.22 14.60 13.23 13.36 15,011,000 -0.83(-5.85%)
Dec 06, 2018 13.39 14.20 12.81 14.19 21,710,670 +0.18(+1.26%)
Dec 04, 2018 14.62 14.90 13.83 14.01 15,129,000 -0.85(-5.72%)
Dec 03, 2018 14.80 14.90 14.15 14.86 13,722,600 +0.62(+4.32%)
Nov 30, 2018 14.00 14.30 13.86 14.24 9,914,000 +0.16(+1.16%)
Nov 29, 2018 13.44 14.35 13.44 14.08 15,479,030 +0.51(+3.80%)
Nov 28, 2018 13.19 13.59 12.81 13.57 16,126,720 +0.62(+4.81%)
Nov 27, 2018 12.72 12.95 12.51 12.94 10,400,650 +0.00(+0.02%)
Nov 26, 2018 12.30 13.10 11.92 12.94 16,514,660 +1.00(+8.42%)
Nov 23, 2018 11.65 12.06 11.60 11.94 3,587,000 +0.08(+0.69%)
Nov 21, 2018 11.85 11.85 11.85 0 +0.53(+4.64%)
Nov 20, 2018 10.55 11.60 10.53 11.33 12,579,120 -0.05(-0.40%)
Nov 19, 2018 12.38 12.40 11.19 11.37 17,460,760 -1.15(-9.18%)
Nov 16, 2018 12.06 12.73 11.95 12.52 13,433,000 +0.19(+1.53%)
Nov 15, 2018 11.56 12.39 11.43 12.33 12,863,580 +0.68(+5.86%)
Nov 14, 2018 11.49 11.91 11.30 11.65 22,370,640 +0.45(+3.97%)
Nov 13, 2018 11.15 11.38 10.55 11.21 20,363,390 +0.11(+1.02%)
Nov 12, 2018 12.12 12.15 10.65 11.09 28,844,600 -1.16(-9.50%)
Nov 09, 2018 11.13 13.10 11.02 12.26 59,331,000 +0.04(+0.30%)
Nov 08, 2018 13.17 13.19 12.10 12.22 28,242,400 -0.97(-7.34%)
Nov 07, 2018 12.44 13.27 12.33 13.19 18,003,550 +0.98(+8.00%)
Nov 06, 2018 12.22 12.57 12.03 12.21 6,326,590 -0.09(-0.72%)
Nov 05, 2018 12.74 12.82 12.00 12.30 12,923,990 -0.49(-3.87%)
Nov 02, 2018 12.73 12.94 12.51 12.79 9,468,000 +0.13(+1.07%)
Nov 01, 2018 12.48 12.72 12.12 12.66 7,724,730 +0.30(+2.47%)
Oct 31, 2018 11.91 12.57 11.75 12.36 14,916,040 +0.83(+7.17%)
Oct 30, 2018 10.71 11.55 10.50 11.53 12,671,100 +0.62(+5.65%)
Oct 29, 2018 11.29 11.47 10.62 10.91 12,289,310 -0.12(-1.08%)
Oct 26, 2018 11.30 11.41 10.66 11.03 15,622,000 -0.59(-5.10%)
Oct 25, 2018 11.56 11.86 11.36 11.62 11,739,390 +0.24(+2.14%)
Oct 24, 2018 12.22 12.50 11.34 11.38 14,157,810 -0.89(-7.29%)
Oct 23, 2018 12.04 12.46 11.93 12.28 8,715,680 -0.16(-1.33%)
Oct 22, 2018 12.21 12.54 12.07 12.44 7,503,390 +0.31(+2.56%)
Oct 19, 2018 12.51 12.65 12.02 12.13 9,594,000 -0.34(-2.74%)
Oct 18, 2018 12.68 12.82 12.31 12.47 8,950,870 -0.36(-2.78%)
Oct 17, 2018 13.05 13.20 12.55 12.83 9,483,020 -0.16(-1.24%)
Oct 16, 2018 12.66 13.02 12.49 12.99 11,488,340 +0.60(+4.86%)
Oct 15, 2018 12.26 12.56 12.09 12.39 12,443,650 +0.08(+0.66%)
Oct 12, 2018 12.38 12.82 11.94 12.31 19,998,000 +0.53(+4.53%)
Oct 11, 2018 11.80 12.44 11.61 11.77 17,265,110 -0.09(-0.78%)
Oct 10, 2018 12.80 12.82 11.86 11.87 19,669,780 -1.03(-7.97%)
Oct 09, 2018 13.32 13.60 12.88 12.89 9,022,040 -0.30(-2.26%)
Oct 08, 2018 13.16 13.60 12.81 13.19 11,705,560 -0.15(-1.12%)
Oct 05, 2018 13.48 13.88 13.11 13.34 8,920,000 -0.28(-2.08%)
Oct 04, 2018 13.75 13.81 13.27 13.62 8,300,270 -0.26(-1.89%)
Oct 03, 2018 13.70 14.05 13.42 13.88 19,101,470 +0.55(+4.11%)
Oct 02, 2018 14.15 14.18 13.03 13.34 24,174,630 -1.02(-7.07%)
Oct 01, 2018 15.15 15.28 14.22 14.35 16,756,410 -0.74(-4.90%)
Sep 28, 2018 15.40 15.57 15.04 15.09 9,514,000 -0.40(-2.59%)
Sep 27, 2018 15.81 16.15 15.30 15.49 11,825,550 -0.08(-0.53%)
Sep 26, 2018 15.32 15.88 15.03 15.57 14,785,130 +0.11(+0.69%)
Sep 25, 2018 14.30 15.59 14.22 15.47 22,356,850 +1.53(+11.01%)
Sep 24, 2018 14.06 14.26 13.56 13.93 9,283,330 -0.25(-1.78%)
Sep 21, 2018 14.38 14.42 14.07 14.19 12,225,000 -0.14(-0.96%)
Sep 20, 2018 14.22 14.51 14.14 14.32 7,968,880 -0.16(-1.12%)
Sep 19, 2018 14.53 14.62 14.18 14.48 6,044,510 +0.01(+0.08%)
Sep 18, 2018 14.24 14.65 14.23 14.47 6,044,820 +0.21(+1.46%)
Sep 17, 2018 14.59 14.82 14.21 14.27 6,182,850 -0.34(-2.35%)
Sep 14, 2018 14.58 14.80 14.44 14.61 5,698,000 +0.05(+0.32%)
Sep 13, 2018 14.70 15.18 14.47 14.56 7,996,060 -0.02(-0.15%)
Sep 12, 2018 14.90 14.90 14.06 14.58 9,048,380 -0.19(-1.27%)
Sep 11, 2018 14.16 14.90 14.10 14.77 8,717,440 +0.53(+3.71%)
Sep 10, 2018 14.36 14.54 14.01 14.24 7,164,500 +0.05(+0.33%)
Sep 07, 2018 13.79 14.65 13.63 14.20 8,019,000 +0.27(+1.95%)
Sep 06, 2018 14.21 14.30 13.67 13.93 9,138,570 -0.26(-1.86%)
Sep 05, 2018 14.64 14.75 13.45 14.19 14,978,230 -0.48(-3.27%)
Sep 04, 2018 14.19 14.74 14.12 14.67 10,688,870 +0.48(+3.39%)
Aug 31, 2018 14.19 14.19 14.19 0 +0.11(+0.78%)
Aug 30, 2018 14.17 14.30 13.98 14.08 5,233,560 -0.09(-0.62%)
Aug 29, 2018 14.00 14.35 13.96 14.17 5,508,280 +0.16(+1.12%)
Aug 28, 2018 14.08 14.21 13.73 14.01 5,429,720 +0.04(+0.26%)
Aug 27, 2018 14.01 14.21 13.90 13.97 7,553,890 +0.14(+0.99%)
Aug 24, 2018 13.78 14.08 13.57 13.84 11,621,000 +0.17(+1.21%)
Aug 23, 2018 12.96 13.68 12.96 13.67 14,757,450 +0.70(+5.41%)
Aug 22, 2018 12.90 13.10 12.77 12.97 7,536,280 +0.06(+0.50%)
Aug 21, 2018 12.60 13.02 12.44 12.90 10,156,640 +0.37(+2.93%)
Aug 20, 2018 12.66 12.72 12.39 12.54 6,463,530 -0.03(-0.20%)
Aug 17, 2018 12.71 12.80 12.45 12.56 7,982,000 -0.16(-1.28%)
Aug 16, 2018 12.88 13.08 12.57 12.72 9,600,500 +0.05(+0.43%)
Aug 15, 2018 13.30 13.38 12.32 12.67 17,897,000 -0.63(-4.74%)
Aug 14, 2018 12.65 13.35 12.53 13.30 23,232,680 +0.73(+5.82%)
Aug 13, 2018 12.80 12.97 12.35 12.57 26,798,990 -0.22(-1.75%)
Aug 10, 2018 11.55 13.08 11.23 12.79 103,628,000 +3.46(+37.13%)
Aug 09, 2018 9.150 9.484 9.150 9.329 19,385,900 +0.19(+2.10%)
Aug 08, 2018 9.030 9.215 8.951 9.137 7,291,250 +0.12(+1.38%)
Aug 07, 2018 9.031 9.154 8.863 9.013 5,966,920 +0.10(+1.11%)
Aug 06, 2018 8.700 8.936 8.576 8.914 4,177,960 +0.23(+2.61%)
Aug 03, 2018 8.850 8.928 8.589 8.687 5,956,000 -0.16(-1.83%)
Aug 02, 2018 8.620 8.918 8.572 8.849 5,098,510 +0.17(+1.90%)
Aug 01, 2018 8.412 8.817 8.412 8.684 8,747,750 +0.25(+2.99%)
Jul 31, 2018 8.600 8.765 8.366 8.432 9,191,500 -0.16(-1.91%)
Jul 30, 2018 9.000 9.030 8.413 8.596 9,195,600 -0.35(-3.96%)
Jul 27, 2018 9.334 9.387 8.734 8.950 9,956,000 -0.33(-3.55%)
Jul 26, 2018 9.200 9.438 9.023 9.279 4,456,960 -0.04(-0.38%)
Jul 25, 2018 9.062 9.474 9.041 9.314 5,983,550 +0.29(+3.20%)
Jul 24, 2018 9.700 8.800 9.025 11,751,520 -0.46(-4.88%)
Jul 23, 2018 9.750 9.782 9.353 9.488 7,593,810 -0.24(-2.49%)
Jul 20, 2018 9.472 9.787 9.472 9.730 9,476,930 +0.26(+2.75%)
Jul 19, 2018 9.504 9.564 9.361 9.470 3,278,380 -0.05(-0.50%)
Jul 18, 2018 9.498 9.536 9.372 9.518 3,860,250 +0.03(+0.30%)
Jul 17, 2018 9.461 9.520 9.214 9.490 7,248,780 +0.16(+1.68%)
Jul 16, 2018 9.421 9.446 9.240 9.333 5,430,900 -0.08(-0.86%)
Jul 13, 2018 9.495 9.500 9.291 9.414 2,888,390 -0.07(-0.73%)
Jul 12, 2018 9.235 9.495 9.114 9.483 5,097,200 +0.32(+3.48%)
Jul 11, 2018 9.178 9.339 9.092 9.164 5,412,660 -0.11(-1.13%)
Jul 10, 2018 9.440 9.596 9.160 9.269 5,239,680 -0.19(-1.97%)
Jul 09, 2018 9.392 9.471 9.282 9.455 5,476,470 +0.05(+0.59%)
Jul 06, 2018 9.250 9.481 9.196 9.400 6,050,610 +0.12(+1.33%)
Jul 05, 2018 9.200 9.307 9.115 9.277 6,333,200 +0.18(+1.95%)
Jul 03, 2018 9.100 9.100 9.100 0 -0.32(-3.40%)
Jul 02, 2018 9.254 9.435 9.206 9.420 7,291,240 +0.04(+0.43%)
Jun 29, 2018 9.289 9.464 9.202 9.380 7,149,150 +0.16(+1.72%)
Jun 28, 2018 8.923 9.308 8.901 9.221 6,207,370 +0.26(+2.94%)
Jun 27, 2018 9.201 9.333 8.950 8.958 6,589,670 -0.21(-2.26%)
Jun 26, 2018 8.938 9.219 8.843 9.165 7,473,300 +0.23(+2.59%)
Jun 25, 2018 9.051 9.149 8.470 8.934 14,702,960 -0.27(-2.95%)
Jun 22, 2018 9.259 9.265 8.976 9.206 16,170,770 +0.05(+0.57%)
Jun 21, 2018 9.414 9.435 9.070 9.154 7,652,780 -0.18(-1.95%)
Jun 20, 2018 9.176 9.449 9.176 9.336 6,417,310 +0.19(+2.04%)
Jun 19, 2018 9.189 9.291 8.651 9.149 11,344,170 -0.14(-1.54%)
Jun 18, 2018 8.994 9.300 8.929 9.292 10,211,530 +0.28(+3.11%)
Jun 15, 2018 9.038 8.812 9.012 9,103,320 -0.04(-0.45%)
Jun 14, 2018 9.233 9.290 8.850 9.053 12,583,470 +0.05(+0.52%)
Jun 13, 2018 9.190 9.253 8.914 9.006 9,005,200 -0.07(-0.78%)
Jun 12, 2018 8.841 9.180 8.820 9.077 11,555,760 +0.20(+2.20%)
Jun 11, 2018 8.858 8.975 8.688 8.882 7,167,860 +0.02(+0.23%)
Jun 08, 2018 8.683 8.954 8.672 8.862 7,559,290 +0.21(+2.39%)
Jun 07, 2018 8.672 8.705 8.415 8.655 7,253,770 +0.03(+0.32%)
Jun 06, 2018 8.864 8.894 8.618 8.627 8,419,900 -0.17(-1.89%)
Jun 05, 2018 8.322 8.836 8.322 8.793 15,435,520 +0.47(+5.69%)
Jun 04, 2018 8.500 8.573 8.009 8.320 23,858,550 -0.34(-3.97%)
Jun 01, 2018 8.604 9.137 8.510 8.664 31,263,220 +0.11(+1.30%)
May 31, 2018 8.481 8.572 8.418 8.553 6,883,140 +0.10(+1.17%)
May 30, 2018 8.325 8.541 8.280 8.454 9,649,620 +0.18(+2.19%)
May 29, 2018 8.207 8.320 8.182 8.273 8,018,180 +0.02(+0.21%)
May 25, 2018 8.256 8.256 8.256 0 -0.04(-0.52%)
May 24, 2018 8.271 8.381 8.184 8.299 5,831,520 +0.00(+0.04%)
May 23, 2018 8.210 8.371 8.176 8.296 7,708,120 +0.07(+0.89%)
May 22, 2018 8.300 8.509 8.175 8.223 15,089,040 -0.07(-0.88%)
May 21, 2018 8.575 8.780 8.185 8.296 22,085,640 -0.27(-3.12%)
May 18, 2018 8.065 8.581 8.063 8.563 28,783,500 +0.52(+6.45%)
May 17, 2018 8.012 8.307 8.008 8.044 17,576,100 -0.03(-0.38%)
May 16, 2018 7.939 8.337 7.939 8.075 28,293,870 +0.05(+0.66%)
May 15, 2018 7.373 8.097 7.372 8.022 45,785,868 +0.53(+7.07%)
May 14, 2018 7.551 7.743 7.250 7.492 41,208,620 -0.07(-0.91%)
May 11, 2018 6.775 7.580 6.731 7.561 127,624,032 +2.29(+43.39%)
May 10, 2018 5.257 5.462 5.237 5.273 27,938,450 +0.12(+2.35%)
May 09, 2018 5.125 5.175 4.991 5.152 9,493,620 +0.06(+1.14%)
May 08, 2018 5.052 5.160 4.995 5.094 5,761,970 +0.00(+0.10%)
May 07, 2018 4.986 5.147 4.965 5.089 7,346,030 +0.15(+2.95%)
May 04, 2018 4.944 4.983 4.881 4.943 6,859,160 -0.00(-0.02%)
May 03, 2018 4.906 4.959 4.761 4.944 6,924,960 +0.01(+0.20%)
May 02, 2018 5.075 5.249 4.930 4.934 8,745,480 -0.01(-0.22%)
May 01, 2018 5.121 5.132 4.934 4.945 9,782,590 -0.17(-3.36%)
Apr 30, 2018 5.170 5.191 5.091 5.117 5,773,480 -0.06(-1.10%)
Apr 27, 2018 5.260 5.288 5.152 5.174 3,523,060 -0.04(-0.71%)
Apr 26, 2018 5.152 5.278 5.135 5.211 4,744,070 +0.11(+2.16%)
Apr 25, 2018 5.268 5.278 5.046 5.101 6,749,540 -0.15(-2.84%)
Apr 24, 2018 5.416 5.416 5.152 5.250 4,954,490 -0.12(-2.27%)
Apr 23, 2018 5.441 5.443 5.339 5.372 2,967,460 -0.04(-0.76%)
Apr 20, 2018 5.380 5.443 5.362 5.413 3,485,200 +0.02(+0.28%)
Apr 19, 2018 5.359 5.423 5.308 5.398 3,561,000 -0.01(-0.13%)
Apr 18, 2018 5.413 5.448 5.318 5.405 4,357,460 -0.02(-0.30%)
Apr 17, 2018 5.299 5.501 5.287 5.421 6,930,920 +0.17(+3.14%)
Apr 16, 2018 5.264 5.300 5.205 5.256 6,274,950 +0.03(+0.52%)
Apr 13, 2018 5.249 5.300 5.162 5.229 8,528,060 +0.02(+0.38%)
Apr 12, 2018 5.116 5.231 5.090 5.209 5,353,640 +0.12(+2.42%)
Apr 11, 2018 4.920 5.126 4.911 5.086 6,668,930 +0.11(+2.25%)
Apr 10, 2018 4.877 5.006 4.813 4.974 5,414,880 +0.18(+3.75%)
Apr 09, 2018 4.820 4.926 4.770 4.794 5,816,540 +0.03(+0.55%)
Apr 06, 2018 4.855 4.941 4.716 4.768 5,129,710 -0.13(-2.67%)
Apr 05, 2018 4.924 5.049 4.890 4.899 14,057,560 +0.11(+2.28%)
Apr 04, 2018 4.652 4.817 4.577 4.790 7,717,610 +0.04(+0.93%)
Apr 03, 2018 4.828 4.871 4.695 4.746 7,597,460 -0.05(-1.15%)
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.