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

Xpeng Inc ADR (NY: XPEV )

7.840 +0.760 (+10.73%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Apr 28, 2023 9.550 9.640 9.400 9.500 5,881,958 -0.23(-2.36%)
Apr 27, 2023 9.300 9.750 9.270 9.730 8,209,419 +0.55(+5.99%)
Apr 26, 2023 9.300 9.530 8.985 9.180 11,958,298 +0.34(+3.85%)
Apr 25, 2023 9.140 9.250 8.630 8.840 16,135,547 -0.45(-4.84%)
Apr 24, 2023 9.250 9.360 9.181 9.290 8,069,801 +0.04(+0.43%)
Apr 21, 2023 9.300 9.335 9.020 9.250 9,199,779 -0.08(-0.86%)
Apr 20, 2023 9.610 9.620 9.140 9.330 14,648,977 -0.54(-5.47%)
Apr 19, 2023 10.48 10.50 9.810 9.870 22,362,668 -1.41(-12.50%)
Apr 18, 2023 11.14 11.55 11.12 11.28 11,223,012 -0.15(-1.31%)
Apr 17, 2023 11.04 11.43 10.93 11.43 18,564,672 +1.51(+15.22%)
Apr 14, 2023 9.840 10.20 9.750 9.920 6,293,738 -0.06(-0.60%)
Apr 13, 2023 10.10 10.18 9.771 9.980 7,147,372 +0.07(+0.71%)
Apr 12, 2023 10.42 10.47 9.900 9.910 8,719,316 -0.58(-5.53%)
Apr 11, 2023 10.48 10.77 10.41 10.49 10,329,871 +0.21(+2.04%)
Apr 10, 2023 10.04 10.31 9.990 10.28 4,969,366 +0.02(+0.19%)
Apr 06, 2023 10.30 10.38 10.11 10.26 5,016,421 +0.22(+2.19%)
Apr 05, 2023 10.09 10.16 9.820 10.04 7,649,624 -0.16(-1.57%)
Apr 04, 2023 10.56 10.72 10.02 10.20 10,585,265 -0.80(-7.27%)
Apr 03, 2023 11.45 11.55 10.77 11.00 11,717,901 -0.11(-0.99%)
Mar 31, 2023 11.24 11.52 11.08 11.11 10,706,960 -0.28(-2.46%)
Mar 30, 2023 11.42 11.68 11.26 11.39 14,927,138 +0.20(+1.79%)
Mar 29, 2023 10.57 11.50 10.54 11.19 27,382,116 +0.94(+9.17%)
Mar 28, 2023 10.22 10.32 10.04 10.25 14,586,813 +0.54(+5.56%)
Mar 27, 2023 9.660 9.870 9.500 9.710 7,209,005 +0.09(+0.94%)
Mar 24, 2023 9.670 9.790 9.470 9.620 8,079,618 -0.29(-2.93%)
Mar 23, 2023 10.06 10.40 9.720 9.910 15,962,878 +0.21(+2.16%)
Mar 22, 2023 10.06 10.10 9.630 9.700 11,256,408 -0.21(-2.12%)
Mar 21, 2023 9.480 10.21 9.480 9.910 22,977,068 +0.76(+8.31%)
Mar 20, 2023 8.360 9.370 8.340 9.150 23,752,780 +0.31(+3.51%)
Mar 17, 2023 8.500 9.490 8.490 8.840 29,083,624 +0.51(+6.12%)
Mar 16, 2023 8.000 8.435 7.961 8.330 13,226,408 +0.23(+2.84%)
Mar 15, 2023 7.690 8.250 7.662 8.100 13,585,831 +0.18(+2.27%)
Mar 14, 2023 8.020 8.170 7.860 7.920 13,103,803 -0.35(-4.23%)
Mar 13, 2023 8.060 8.330 7.850 8.270 12,557,290 +0.09(+1.10%)
Mar 10, 2023 8.220 8.380 8.030 8.180 10,534,027 -0.11(-1.33%)
Mar 09, 2023 8.330 8.450 8.110 8.290 15,785,108 -0.15(-1.78%)
Mar 08, 2023 8.490 8.580 8.270 8.440 9,778,651 -0.19(-2.20%)
Mar 07, 2023 9.040 9.050 8.540 8.630 18,853,924 -0.74(-7.90%)
Mar 06, 2023 9.610 9.630 9.280 9.370 10,125,828 -0.25(-2.60%)
Mar 03, 2023 9.370 9.710 9.255 9.620 9,091,025 +0.29(+3.11%)
Mar 02, 2023 8.950 9.385 8.775 9.330 12,873,627 +0.47(+5.30%)
Mar 01, 2023 9.210 9.250 8.670 8.860 12,846,243 -0.06(-0.67%)
Feb 28, 2023 8.750 9.180 8.720 8.920 14,540,629 +0.32(+3.72%)
Feb 27, 2023 8.835 8.910 8.440 8.600 13,137,830 +0.20(+2.38%)
Feb 24, 2023 8.740 8.750 8.220 8.400 17,792,716 -0.65(-7.18%)
Feb 23, 2023 9.210 9.235 8.734 9.050 11,576,977 -0.16(-1.74%)
Feb 22, 2023 9.230 9.305 9.030 9.210 6,439,647 -0.01(-0.11%)
Feb 21, 2023 9.430 9.640 9.190 9.220 8,522,966 -0.31(-3.25%)
Feb 17, 2023 9.450 9.705 9.340 9.530 9,025,830 -0.17(-1.75%)
Feb 16, 2023 9.410 9.850 9.380 9.700 13,585,204 +0.27(+2.86%)
Feb 15, 2023 9.090 9.450 9.080 9.430 11,225,625 -0.01(-0.11%)
Feb 14, 2023 9.320 9.510 9.060 9.440 9,774,767 -0.02(-0.21%)
Feb 13, 2023 9.660 9.748 9.340 9.460 9,900,631 +0.17(+1.83%)
Feb 10, 2023 9.390 9.550 9.105 9.290 12,434,853 -0.46(-4.72%)
Feb 09, 2023 10.27 10.40 9.560 9.750 17,571,868 -0.09(-0.91%)
Feb 08, 2023 10.09 10.18 9.750 9.840 13,707,449 -0.50(-4.84%)
Feb 07, 2023 10.44 10.48 10.03 10.34 9,617,474 -0.11(-1.05%)
Feb 06, 2023 10.21 10.50 10.11 10.45 9,622,510 -0.05(-0.48%)
Feb 03, 2023 10.77 11.26 10.42 10.50 15,558,710 -0.55(-4.98%)
Feb 02, 2023 11.25 11.55 10.91 11.05 20,326,918 -0.08(-0.72%)
Feb 01, 2023 10.96 11.30 10.60 11.13 20,412,926 +0.49(+4.61%)
Jan 31, 2023 10.20 10.82 10.08 10.64 21,721,168 +0.62(+6.19%)
Jan 30, 2023 10.32 10.42 9.870 10.02 18,981,228 -0.67(-6.27%)
Jan 27, 2023 10.16 11.31 10.06 10.69 28,056,304 +0.45(+4.39%)
Jan 26, 2023 10.45 10.46 9.970 10.24 16,706,189 +0.47(+4.81%)
Jan 25, 2023 9.550 9.850 9.380 9.770 10,322,134 +0.08(+0.83%)
Jan 24, 2023 10.67 10.67 9.680 9.690 14,589,055 -0.41(-4.06%)
Jan 23, 2023 9.620 10.67 9.600 10.10 28,285,506 +0.70(+7.45%)
Jan 20, 2023 9.210 9.880 9.030 9.400 20,213,128 +0.45(+5.03%)
Jan 19, 2023 9.120 9.320 8.855 8.950 15,213,898 -0.16(-1.76%)
Jan 18, 2023 9.450 9.610 9.060 9.110 18,271,760 -0.25(-2.67%)
Jan 17, 2023 9.530 9.590 9.110 9.360 24,910,468 -0.63(-6.31%)
Jan 13, 2023 9.630 10.08 9.630 9.990 14,824,450 -0.12(-1.19%)
Jan 12, 2023 9.860 10.17 9.550 10.11 18,975,008 +0.10(+1.00%)
Jan 11, 2023 9.880 10.03 9.540 10.01 22,300,288 -0.08(-0.79%)
Jan 10, 2023 10.38 10.41 9.850 10.09 22,219,286 +0.18(+1.82%)
Jan 09, 2023 10.29 10.48 9.900 9.910 24,644,812 -0.20(-1.98%)
Jan 06, 2023 10.52 10.58 9.850 10.11 41,106,680 -1.79(-15.04%)
Jan 05, 2023 11.12 12.09 11.06 11.90 21,888,228 +0.34(+2.94%)
Jan 04, 2023 10.57 11.96 10.31 11.56 31,308,788 +1.38(+13.56%)
Jan 03, 2023 10.63 10.97 9.730 10.18 27,046,836 +0.24(+2.41%)
Dec 30, 2022 9.730 10.09 9.660 9.940 11,719,269 +0.06(+0.61%)
Dec 29, 2022 9.750 10.05 9.540 9.880 15,325,121 +0.49(+5.22%)
Dec 28, 2022 9.720 9.970 9.240 9.390 16,730,429 -0.41(-4.18%)
Dec 27, 2022 9.890 9.930 9.460 9.800 18,562,184 -0.26(-2.58%)
Dec 23, 2022 10.71 10.75 10.00 10.06 15,949,505 -0.77(-7.11%)
Dec 22, 2022 11.18 11.25 10.29 10.83 20,263,108 -0.47(-4.16%)
Dec 21, 2022 9.990 11.33 9.910 11.30 26,634,976 +1.11(+10.89%)
Dec 20, 2022 9.250 10.30 9.230 10.19 26,587,886 +0.53(+5.49%)
Dec 19, 2022 10.40 10.40 9.360 9.660 28,584,770 -0.64(-6.21%)
Dec 16, 2022 10.55 11.14 10.30 10.30 25,982,918 +0.17(+1.68%)
Dec 15, 2022 10.69 10.85 10.04 10.13 22,413,700 -0.06(-0.59%)
Dec 14, 2022 10.22 10.43 9.930 10.19 21,611,592 -0.12(-1.16%)
Dec 13, 2022 11.01 11.39 10.12 10.31 25,884,908 -0.16(-1.53%)
Dec 12, 2022 10.29 10.58 10.04 10.47 20,563,516 -0.47(-4.30%)
Dec 09, 2022 11.44 11.49 10.93 10.94 28,229,966 -0.88(-7.45%)
Dec 08, 2022 11.65 12.05 11.08 11.82 36,293,728 +0.82(+7.45%)
Dec 07, 2022 11.02 11.08 10.35 11.00 34,014,816 -0.69(-5.90%)
Dec 06, 2022 11.55 12.36 11.26 11.69 50,036,196 +0.35(+3.09%)
Dec 05, 2022 12.96 13.10 10.89 11.34 67,212,496 -0.11(-0.96%)
Dec 02, 2022 10.08 12.88 10.08 11.45 94,894,984 +1.48(+14.84%)
Dec 01, 2022 10.08 10.22 9.670 9.970 45,116,780 -0.84(-7.77%)
Nov 30, 2022 8.540 10.96 8.530 10.81 172,764,720 +3.47(+47.28%)
Nov 29, 2022 7.280 7.620 7.190 7.340 34,799,000 +0.45(+6.53%)
Nov 28, 2022 6.900 7.310 6.880 6.890 18,287,068 -0.18(-2.55%)
Nov 25, 2022 7.040 7.090 6.820 7.070 11,975,635 -0.24(-3.28%)
Nov 23, 2022 7.190 7.490 7.160 7.310 22,787,412 +0.28(+3.98%)
Nov 22, 2022 7.080 7.175 6.930 7.030 20,832,192 -0.29(-3.96%)
Nov 21, 2022 7.540 7.540 7.100 7.320 25,699,744 -0.44(-5.67%)
Nov 18, 2022 7.890 8.220 7.620 7.760 26,596,896 -0.24(-3.00%)
Nov 17, 2022 8.010 8.050 7.530 8.000 46,917,216 -0.03(-0.37%)
Nov 16, 2022 8.670 8.799 7.830 8.030 41,556,004 -0.99(-10.98%)
Nov 15, 2022 9.390 9.550 8.760 9.020 54,017,104 +0.38(+4.40%)
Nov 14, 2022 9.040 9.160 8.250 8.640 56,431,952 +0.15(+1.77%)
Nov 11, 2022 7.460 8.595 7.200 8.490 63,424,844 +1.45(+20.60%)
Nov 10, 2022 7.450 7.500 6.950 7.040 37,320,044 +0.37(+5.55%)
Nov 09, 2022 7.220 7.310 6.630 6.670 27,650,076 -1.15(-14.71%)
Nov 08, 2022 7.710 7.960 7.380 7.820 23,482,436 -0.09(-1.14%)
Nov 07, 2022 8.320 8.868 7.720 7.910 48,383,672 +0.03(+0.38%)
Nov 04, 2022 8.030 8.240 7.650 7.880 60,282,244 +1.02(+14.87%)
Nov 03, 2022 6.440 6.995 6.400 6.860 23,691,760 +0.26(+3.94%)
Nov 02, 2022 6.500 6.600 49,000,136 +0.19(+2.96%)
Nov 01, 2022 6.920 6.960 6.330 6.410 39,079,164 -0.21(-3.17%)
Oct 31, 2022 6.560 6.850 6.470 6.620 27,701,234 -0.27(-3.92%)
Oct 28, 2022 6.670 6.890 6.500 6.890 38,054,176 -0.47(-6.39%)
Oct 27, 2022 7.830 7.875 7.280 7.360 30,771,760 -0.83(-10.13%)
Oct 26, 2022 7.870 8.525 7.840 8.190 34,724,764 +0.25(+3.15%)
Oct 25, 2022 7.350 7.990 7.270 7.940 33,457,282 +0.78(+10.89%)
Oct 24, 2022 7.250 7.270 6.250 7.160 60,395,368 -0.97(-11.93%)
Oct 21, 2022 7.800 8.210 7.610 8.130 21,934,428 +0.19(+2.39%)
Oct 20, 2022 7.770 8.230 7.740 7.940 31,648,774 +0.27(+3.52%)
Oct 19, 2022 8.110 8.120 7.510 7.670 34,096,216 -0.93(-10.81%)
Oct 18, 2022 9.060 9.240 8.510 8.600 19,056,448 -0.02(-0.23%)
Oct 17, 2022 8.720 8.840 8.460 8.620 16,267,505 +0.24(+2.86%)
Oct 14, 2022 9.210 9.340 8.150 8.380 31,346,928 -0.75(-8.21%)
Oct 13, 2022 8.900 9.300 8.515 9.130 25,136,632 -0.42(-4.40%)
Oct 12, 2022 9.650 10.18 9.365 9.550 22,777,288 +0.14(+1.49%)
Oct 11, 2022 9.470 10.06 9.185 9.410 30,099,340 -0.13(-1.36%)
Oct 10, 2022 9.650 9.730 9.345 9.540 22,853,952 -0.35(-3.54%)
Oct 07, 2022 10.30 10.44 9.860 9.890 22,676,876 -0.67(-6.34%)
Oct 06, 2022 10.99 11.19 10.40 10.56 22,433,612 -0.43(-3.91%)
Oct 05, 2022 11.53 11.55 10.67 10.99 38,897,620 -0.99(-8.26%)
Oct 04, 2022 12.15 12.38 11.81 11.98 22,757,228 +0.25(+2.13%)
Oct 03, 2022 11.87 11.93 11.42 11.73 22,289,868 -0.22(-1.84%)
Sep 30, 2022 11.39 12.28 11.33 11.95 21,193,112 -0.16(-1.32%)
Sep 29, 2022 12.55 12.85 11.85 12.11 33,082,420 -1.22(-9.15%)
Sep 28, 2022 13.05 13.42 12.69 13.33 31,752,532 -0.38(-2.77%)
Sep 27, 2022 14.58 14.80 13.58 13.71 21,144,154 -0.66(-4.59%)
Sep 26, 2022 14.28 14.83 14.07 14.37 27,868,994 +0.66(+4.81%)
Sep 23, 2022 13.09 13.89 12.86 13.71 28,279,656 -0.03(-0.22%)
Sep 22, 2022 13.73 14.60 13.40 13.74 23,480,824 -0.35(-2.48%)
Sep 21, 2022 15.46 15.49 13.92 14.09 41,571,520 -1.84(-11.55%)
Sep 20, 2022 15.77 16.44 15.44 15.93 15,846,582 +0.29(+1.85%)
Sep 19, 2022 14.30 15.72 14.29 15.64 18,170,296 +1.08(+7.42%)
Sep 16, 2022 15.23 15.30 14.50 14.56 26,605,252 -0.95(-6.13%)
Sep 15, 2022 15.67 16.20 15.40 15.51 15,491,519 -0.51(-3.18%)
Sep 14, 2022 15.90 16.23 15.46 16.02 16,800,432 -0.12(-0.74%)
Sep 13, 2022 15.79 16.56 15.68 16.14 20,131,440 -0.22(-1.34%)
Sep 12, 2022 16.55 16.64 15.98 16.36 21,138,856 +0.33(+2.06%)
Sep 09, 2022 16.26 16.56 16.00 16.03 12,691,889 +0.43(+2.76%)
Sep 08, 2022 15.57 15.68 15.07 15.60 17,694,148 -0.40(-2.50%)
Sep 07, 2022 15.75 16.53 15.63 16.00 14,630,646 +0.10(+0.63%)
Sep 06, 2022 16.47 16.57 15.71 15.90 17,878,994 -0.84(-5.02%)
Sep 02, 2022 16.98 17.14 16.61 16.74 12,415,198 -0.59(-3.40%)
Sep 01, 2022 18.00 18.06 16.91 17.33 16,897,120 -1.19(-6.43%)
Aug 31, 2022 18.74 19.12 18.10 18.52 12,865,820 +0.26(+1.42%)
Aug 30, 2022 18.28 18.60 17.95 18.26 14,470,002 -0.25(-1.35%)
Aug 29, 2022 18.65 19.20 18.34 18.51 9,479,423 -0.41(-2.17%)
Aug 26, 2022 20.35 20.40 18.58 18.92 16,062,428 -0.52(-2.67%)
Aug 25, 2022 19.37 19.93 18.59 19.44 19,873,628 +0.36(+1.89%)
Aug 24, 2022 18.53 19.92 18.50 19.08 11,481,314 +0.35(+1.87%)
Aug 23, 2022 19.82 19.86 18.18 18.73 28,779,708 -2.27(-10.81%)
Aug 22, 2022 21.36 21.65 20.93 21.00 8,720,903 -0.24(-1.13%)
Aug 19, 2022 21.75 21.76 21.12 21.24 6,758,860 -0.82(-3.72%)
Aug 18, 2022 22.17 22.23 21.64 22.06 6,866,866 -0.31(-1.39%)
Aug 17, 2022 22.70 23.09 22.30 22.37 6,021,158 -0.54(-2.36%)
Aug 16, 2022 23.15 23.20 22.21 22.91 12,880,933 -0.59(-2.51%)
Aug 15, 2022 23.42 23.61 22.64 23.50 14,488,487 -0.91(-3.73%)
Aug 12, 2022 23.67 24.48 23.38 24.41 8,128,418 -0.20(-0.81%)
Aug 11, 2022 23.58 25.91 23.21 24.61 19,543,584 +1.71(+7.47%)
Aug 10, 2022 23.11 23.11 22.04 22.90 10,002,644 +0.21(+0.93%)
Aug 09, 2022 23.32 23.71 22.14 22.69 10,383,652 -0.37(-1.60%)
Aug 08, 2022 23.39 23.83 23.02 23.06 7,201,304 -0.27(-1.16%)
Aug 05, 2022 23.64 23.90 22.96 23.33 6,644,819 -0.76(-3.15%)
Aug 04, 2022 23.19 24.70 23.10 24.09 13,120,621 +1.10(+4.78%)
Aug 03, 2022 23.60 23.70 22.03 22.99 20,377,164 -1.16(-4.80%)
Aug 02, 2022 23.52 25.28 23.08 24.15 13,403,444 -0.32(-1.31%)
Aug 01, 2022 24.96 25.17 24.11 24.47 13,827,094 +0.04(+0.16%)
Jul 29, 2022 23.54 24.58 23.27 24.43 7,608,523 +0.16(+0.66%)
Jul 28, 2022 24.45 24.96 23.67 24.27 7,904,173 -0.60(-2.41%)
Jul 27, 2022 24.49 24.96 23.90 24.87 5,748,667 +0.48(+1.97%)
Jul 26, 2022 24.99 25.61 24.01 24.39 8,918,919 -0.11(-0.45%)
Jul 25, 2022 24.53 24.82 24.00 24.50 6,946,909 -0.42(-1.69%)
Jul 22, 2022 26.45 26.78 22.50 24.92 13,466,831 -1.97(-7.33%)
Jul 21, 2022 26.51 27.25 26.32 26.89 8,021,919 +0.15(+0.56%)
Jul 20, 2022 26.60 27.46 26.46 26.74 8,709,059 -0.40(-1.47%)
Jul 19, 2022 28.00 28.02 26.43 27.14 12,417,428 -1.06(-3.76%)
Jul 18, 2022 28.95 29.34 28.08 28.20 14,957,596 -1.34(-4.54%)
Jul 15, 2022 29.48 29.63 28.60 29.54 6,392,532 -0.42(-1.40%)
Jul 14, 2022 29.96 30.44 29.15 29.96 6,762,163 +0.19(+0.64%)
Jul 13, 2022 28.70 30.12 28.19 29.77 5,550,018 +0.54(+1.85%)
Jul 12, 2022 28.92 29.68 28.51 29.23 5,478,715 -0.02(-0.07%)
Jul 11, 2022 30.77 30.89 29.08 29.25 8,940,188 -2.88(-8.96%)
Jul 08, 2022 31.80 32.75 31.30 32.13 6,706,453 -0.31(-0.96%)
Jul 07, 2022 32.01 33.56 31.81 32.44 10,042,654 +1.70(+5.53%)
Jul 06, 2022 31.59 31.93 30.15 30.74 7,735,911 -1.39(-4.33%)
Jul 05, 2022 30.03 32.22 29.61 32.13 8,503,087 +1.85(+6.11%)
Jul 01, 2022 32.87 33.02 29.55 30.28 12,633,033 -1.46(-4.60%)
Jun 30, 2022 31.89 32.44 30.40 31.74 9,691,637 -0.36(-1.12%)
Jun 29, 2022 30.99 32.61 30.83 32.10 10,358,547 -0.56(-1.71%)
Jun 28, 2022 33.54 34.20 32.30 32.66 14,143,071 -1.74(-5.06%)
Jun 27, 2022 34.07 34.90 33.82 34.40 9,816,224 -0.89(-2.52%)
Jun 24, 2022 34.47 35.35 33.84 35.29 15,311,617 +2.32(+7.04%)
Jun 23, 2022 32.64 33.06 31.54 32.97 14,323,165 +2.39(+7.82%)
Jun 22, 2022 30.13 31.66 29.56 30.58 12,894,526 +0.49(+1.63%)
Jun 21, 2022 29.50 30.67 29.20 30.09 15,262,176 +1.92(+6.82%)
Jun 17, 2022 27.01 28.65 26.85 28.17 18,639,538 +2.51(+9.78%)
Jun 16, 2022 25.49 26.48 25.17 25.66 6,409,936 -1.34(-4.96%)
Jun 15, 2022 26.68 27.35 25.85 27.00 10,205,441 +1.25(+4.85%)
Jun 14, 2022 24.90 26.46 24.77 25.75 12,192,744 +1.80(+7.52%)
Jun 13, 2022 24.93 25.44 23.57 23.95 8,796,867 -1.86(-7.21%)
Jun 10, 2022 26.84 27.40 25.71 25.81 11,064,723 -0.20(-0.77%)
Jun 09, 2022 25.90 26.82 25.42 26.01 11,786,662 -1.52(-5.52%)
Jun 08, 2022 26.80 27.75 26.35 27.53 13,998,982 +1.41(+5.40%)
Jun 07, 2022 24.88 26.22 24.45 26.12 8,240,604 +0.91(+3.61%)
Jun 06, 2022 25.37 25.68 24.21 25.21 11,088,469 +1.24(+5.17%)
Jun 03, 2022 24.39 24.87 23.84 23.97 6,019,151 -1.18(-4.69%)
Jun 02, 2022 22.96 25.23 22.64 25.15 12,330,191 +2.23(+9.73%)
Jun 01, 2022 23.65 24.07 22.51 22.92 10,636,433 -0.58(-2.47%)
May 31, 2022 23.68 24.19 23.04 23.50 14,186,156 +1.00(+4.44%)
May 27, 2022 21.85 22.80 21.19 22.50 8,582,100 +0.42(+1.90%)
May 26, 2022 20.39 22.27 20.30 22.08 7,908,942 +1.56(+7.60%)
May 25, 2022 20.93 21.32 20.06 20.52 8,677,670 +0.20(+0.98%)
May 24, 2022 21.00 21.31 19.90 20.32 11,902,311 -1.66(-7.55%)
May 23, 2022 22.45 22.69 21.33 21.98 15,621,523 -1.29(-5.54%)
May 20, 2022 24.83 25.14 22.53 23.27 15,254,682 -0.34(-1.44%)
May 19, 2022 23.68 24.56 23.44 23.61 10,690,670 +0.57(+2.47%)
May 18, 2022 23.25 24.78 22.81 23.04 10,244,983 -0.91(-3.80%)
May 17, 2022 23.94 24.87 23.03 23.95 9,514,064 +1.31(+5.79%)
May 16, 2022 22.90 23.92 22.43 22.64 8,145,007 -0.18(-0.79%)
May 13, 2022 21.64 23.12 21.55 22.82 10,244,689 +2.32(+11.32%)
May 12, 2022 19.61 21.39 18.35 20.50 14,592,700 +0.68(+3.43%)
May 11, 2022 21.28 21.80 19.66 19.82 14,179,909 -0.45(-2.22%)
May 10, 2022 21.28 22.02 19.51 20.27 8,955,738 +0.23(+1.15%)
May 09, 2022 21.43 21.43 19.95 20.04 10,927,344 -2.24(-10.05%)
May 06, 2022 23.26 23.55 21.91 22.28 9,088,350 -0.83(-3.59%)
May 05, 2022 25.90 25.96 22.64 23.11 11,831,685 -3.61(-13.51%)
May 04, 2022 25.10 26.95 24.76 26.72 7,339,337 +1.10(+4.29%)
May 03, 2022 25.42 26.23 25.09 25.62 6,927,625 +0.23(+0.91%)
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.