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

Vaneck Digital Transformation ETF (NQ: DAPP )

9.830 +0.140 (+1.44%)
Official Closing Price Updated: 4:15 PM EDT, May 17, 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 5.260 5.370 5.150 5.360 155,722 +0.03(+0.56%)
Apr 27, 2023 5.210 5.330 5.030 5.330 227,231 +0.26(+5.13%)
Apr 26, 2023 5.280 5.424 5.050 5.070 79,257 +0.17(+3.47%)
Apr 25, 2023 4.940 5.000 4.780 4.900 167,256 -0.02(-0.41%)
Apr 24, 2023 5.040 5.090 4.833 4.920 62,351 -0.15(-2.96%)
Apr 21, 2023 5.120 5.150 5.001 5.070 96,079 -0.04(-0.78%)
Apr 20, 2023 5.420 5.420 5.080 5.110 78,131 -0.39(-7.09%)
Apr 19, 2023 5.690 5.690 5.470 5.500 69,980 -0.36(-6.14%)
Apr 18, 2023 5.970 6.090 5.800 5.860 105,196 +0.19(+3.35%)
Apr 17, 2023 5.600 5.690 5.440 5.670 100,094 -0.21(-3.57%)
Apr 14, 2023 5.980 6.040 5.630 5.880 100,647 +0.11(+1.91%)
Apr 13, 2023 5.320 5.840 5.320 5.770 161,934 +0.58(+11.18%)
Apr 12, 2023 5.390 5.440 5.140 5.190 83,922 -0.14(-2.63%)
Apr 11, 2023 5.000 5.410 5.000 5.330 195,050 +0.49(+10.12%)
Apr 10, 2023 4.460 4.870 4.370 4.840 101,287 +0.35(+7.80%)
Apr 06, 2023 4.300 4.501 4.260 4.490 49,454 +0.11(+2.51%)
Apr 05, 2023 4.600 4.600 4.341 4.380 28,966 -0.17(-3.74%)
Apr 04, 2023 4.640 4.670 4.455 4.550 67,320 -0.06(-1.30%)
Apr 03, 2023 4.590 4.640 4.470 4.610 231,147 -0.03(-0.65%)
Mar 31, 2023 4.420 4.661 4.420 4.640 65,761 +0.24(+5.35%)
Mar 30, 2023 4.450 4.490 4.385 4.404 27,252 +0.00(+0.02%)
Mar 29, 2023 4.200 4.417 4.200 4.404 94,851 +0.34(+8.46%)
Mar 28, 2023 4.050 4.075 3.970 4.060 34,691 -0.02(-0.39%)
Mar 27, 2023 4.210 4.210 4.000 4.076 27,449 -0.17(-4.10%)
Mar 24, 2023 4.340 4.360 4.215 4.250 80,922 -0.21(-4.71%)
Mar 23, 2023 4.200 4.581 4.200 4.460 142,326 +0.18(+4.21%)
Mar 22, 2023 4.700 4.775 4.280 4.280 527,009 -0.41(-8.74%)
Mar 21, 2023 4.350 4.700 4.350 4.690 75,752 +0.34(+7.82%)
Mar 20, 2023 4.500 4.500 4.270 4.350 238,371 +0.01(+0.23%)
Mar 17, 2023 4.250 4.410 4.142 4.340 76,212 +0.29(+7.24%)
Mar 16, 2023 3.890 4.065 3.830 4.047 44,762 +0.18(+4.57%)
Mar 15, 2023 3.910 3.950 3.750 3.870 115,459 -0.10(-2.52%)
Mar 14, 2023 4.040 4.140 3.861 3.970 99,106 +0.21(+5.59%)
Mar 13, 2023 3.490 3.870 3.400 3.760 129,766 +0.34(+9.94%)
Mar 10, 2023 3.530 3.550 3.350 3.420 81,721 -0.13(-3.66%)
Mar 09, 2023 3.870 3.870 3.550 3.550 53,594 -0.36(-9.21%)
Mar 08, 2023 3.900 3.965 3.830 3.910 29,392 -0.01(-0.14%)
Mar 07, 2023 4.020 4.070 3.910 3.915 71,639 -0.12(-3.08%)
Mar 06, 2023 4.100 4.240 4.015 4.040 57,381 -0.05(-1.22%)
Mar 03, 2023 3.950 4.100 3.950 4.090 97,398 +0.02(+0.62%)
Mar 02, 2023 4.100 4.100 3.957 4.065 42,099 -0.13(-3.21%)
Mar 01, 2023 4.310 4.310 4.150 4.200 46,001 -0.02(-0.47%)
Feb 28, 2023 4.180 4.370 4.141 4.220 18,721 +0.06(+1.44%)
Feb 27, 2023 4.230 4.319 4.151 4.160 26,837 +0.03(+0.73%)
Feb 24, 2023 4.300 4.300 4.100 4.130 29,114 -0.28(-6.35%)
Feb 23, 2023 4.480 4.500 4.320 4.410 30,771 -0.01(-0.23%)
Feb 22, 2023 4.450 4.550 4.320 4.420 100,469 -0.05(-1.12%)
Feb 21, 2023 4.750 4.770 4.470 4.470 95,560 -0.32(-6.68%)
Feb 17, 2023 4.700 4.829 4.600 4.790 91,960 +0.01(+0.21%)
Feb 16, 2023 4.900 5.250 4.750 4.780 108,515 -0.19(-3.82%)
Feb 15, 2023 4.390 4.970 4.390 4.970 99,700 +0.61(+13.99%)
Feb 14, 2023 4.050 4.409 4.050 4.360 41,296 +0.27(+6.60%)
Feb 13, 2023 4.090 4.120 4.000 4.090 46,109 +0.02(+0.49%)
Feb 10, 2023 4.190 4.199 4.050 4.070 79,967 -0.17(-4.01%)
Feb 09, 2023 4.760 4.760 4.210 4.240 73,262 -0.42(-9.01%)
Feb 08, 2023 4.730 4.910 4.650 4.660 78,865 -0.12(-2.57%)
Feb 07, 2023 4.830 4.830 4.571 4.783 99,851 -0.05(-0.97%)
Feb 06, 2023 4.790 4.870 4.652 4.830 61,543 -0.04(-0.82%)
Feb 03, 2023 4.950 5.240 4.820 4.870 115,660 -0.30(-5.80%)
Feb 02, 2023 4.940 5.320 4.930 5.170 255,733 +0.43(+9.07%)
Feb 01, 2023 4.460 4.779 4.350 4.740 84,291 +0.28(+6.28%)
Jan 31, 2023 4.380 4.490 4.340 4.460 36,389 +0.12(+2.84%)
Jan 30, 2023 4.550 4.690 4.320 4.337 219,930 -0.26(-5.72%)
Jan 27, 2023 4.430 4.620 4.390 4.600 91,875 +0.16(+3.67%)
Jan 26, 2023 4.610 4.620 4.399 4.437 75,491 -0.01(-0.29%)
Jan 25, 2023 4.380 4.470 4.180 4.450 189,377 -0.03(-0.67%)
Jan 24, 2023 4.550 4.639 4.480 4.480 73,998 -0.13(-2.82%)
Jan 23, 2023 4.430 4.660 4.380 4.610 379,002 +0.25(+5.73%)
Jan 20, 2023 4.140 4.360 4.050 4.360 67,921 +0.27(+6.60%)
Jan 19, 2023 3.920 4.115 3.880 4.090 36,626 +0.02(+0.49%)
Jan 18, 2023 4.480 4.500 4.040 4.070 225,207 -0.37(-8.33%)
Jan 17, 2023 4.460 4.560 4.280 4.440 284,104 +0.37(+9.09%)
Jan 13, 2023 3.960 4.225 3.900 4.070 120,012 +0.09(+2.26%)
Jan 12, 2023 3.600 4.010 3.400 3.980 122,657 +0.57(+16.72%)
Jan 11, 2023 3.470 3.520 3.340 3.410 58,108 -0.04(-1.05%)
Jan 10, 2023 3.190 3.450 3.180 3.446 45,220 +0.27(+8.37%)
Jan 09, 2023 3.040 3.300 3.020 3.180 60,911 +0.29(+9.84%)
Jan 06, 2023 2.830 2.920 2.730 2.895 229,013 +0.03(+1.16%)
Jan 05, 2023 2.940 2.970 2.760 2.862 58,423 -0.17(-5.55%)
Jan 04, 2023 2.740 3.030 2.740 3.030 278,004 +0.32(+11.81%)
Jan 03, 2023 2.770 2.832 2.650 2.710 69,555 +0.04(+1.50%)
Dec 30, 2022 2.620 2.680 2.590 2.670 45,396 +0.04(+1.52%)
Dec 29, 2022 2.540 2.650 2.540 2.630 57,355 +0.10(+3.95%)
Dec 28, 2022 2.600 2.650 2.520 2.530 134,558 -0.07(-2.69%)
Dec 27, 2022 2.730 2.730 2.600 2.600 70,945 -0.13(-4.76%)
Dec 23, 2022 2.780 2.790 2.701 2.730 106,848 -0.05(-1.80%)
Dec 22, 2022 2.810 2.810 2.686 2.780 48,153 -0.02(-0.71%)
Dec 21, 2022 2.820 2.840 2.785 2.800 54,626 +0.03(+1.08%)
Dec 20, 2022 2.730 2.870 2.730 2.770 37,335 +0.02(+0.73%)
Dec 19, 2022 2.910 2.910 2.740 2.750 156,813 -0.19(-6.46%)
Dec 16, 2022 3.010 3.030 2.840 2.940 99,536 -0.13(-4.23%)
Dec 15, 2022 3.120 3.140 3.025 3.070 87,773 -0.12(-3.76%)
Dec 14, 2022 3.160 3.226 3.130 3.190 129,717 +0.05(+1.59%)
Dec 13, 2022 3.350 3.425 3.140 3.140 56,631 -0.03(-0.95%)
Dec 12, 2022 3.100 3.200 3.100 3.170 97,885 +0.00(+0.02%)
Dec 09, 2022 3.240 3.240 3.159 3.170 523,337 -0.06(-1.87%)
Dec 08, 2022 3.130 3.250 3.110 3.230 86,056 +0.06(+1.89%)
Dec 07, 2022 3.230 3.230 3.140 3.170 99,585 -0.08(-2.46%)
Dec 06, 2022 3.320 3.329 3.200 3.250 40,711 -0.09(-2.70%)
Dec 05, 2022 3.590 3.590 3.327 3.340 63,005 -0.21(-5.91%)
Dec 02, 2022 3.370 3.550 3.370 3.550 26,973 +0.11(+3.20%)
Dec 01, 2022 3.500 3.540 3.410 3.440 58,964 -0.02(-0.58%)
Nov 30, 2022 3.350 3.470 3.230 3.460 52,339 +0.19(+5.82%)
Nov 29, 2022 3.300 3.320 3.250 3.270 59,573 +0.01(+0.37%)
Nov 28, 2022 3.340 3.402 3.231 3.258 124,764 -0.16(-4.72%)
Nov 25, 2022 3.440 3.440 3.380 3.419 14,094 -0.02(-0.68%)
Nov 23, 2022 3.350 3.450 3.300 3.442 86,124 +0.14(+4.32%)
Nov 22, 2022 3.270 3.310 3.213 3.300 49,230 +0.05(+1.54%)
Nov 21, 2022 3.400 3.420 3.210 3.250 140,560 -0.26(-7.41%)
Nov 18, 2022 3.760 3.760 3.500 3.510 40,152 -0.15(-4.10%)
Nov 17, 2022 3.660 3.710 3.581 3.660 126,763 -0.09(-2.40%)
Nov 16, 2022 3.900 3.900 3.710 3.750 89,029 -0.24(-6.02%)
Nov 15, 2022 4.070 4.119 3.930 3.990 60,096 +0.09(+2.31%)
Nov 14, 2022 3.930 3.990 3.870 3.900 34,039 -0.14(-3.47%)
Nov 11, 2022 3.770 4.040 3.680 4.040 59,373 +0.13(+3.32%)
Nov 10, 2022 3.870 3.990 3.800 3.910 82,968 +0.29(+8.01%)
Nov 09, 2022 3.830 3.910 3.590 3.620 176,347 -0.46(-11.27%)
Nov 08, 2022 4.320 4.370 3.960 4.080 159,250 -0.37(-8.31%)
Nov 07, 2022 4.450 4.500 4.350 4.450 46,075 +0.00(+0.00%)
Nov 04, 2022 4.460 4.540 4.300 4.450 66,014 +0.20(+4.71%)
Nov 03, 2022 4.270 4.430 4.220 4.250 61,130 -0.09(-2.07%)
Nov 02, 2022 4.570 4.321 4.340 175,688 -0.28(-6.06%)
Nov 01, 2022 4.870 4.870 4.600 4.620 135,917 -0.10(-2.12%)
Oct 31, 2022 4.930 4.937 4.700 4.720 109,823 -0.26(-5.22%)
Oct 28, 2022 4.900 4.980 4.800 4.980 98,560 +0.07(+1.43%)
Oct 27, 2022 5.110 5.120 4.870 4.910 84,200 -0.22(-4.29%)
Oct 26, 2022 5.120 5.459 5.120 5.130 135,754 +0.01(+0.12%)
Oct 25, 2022 4.600 5.160 4.600 5.124 185,122 +0.54(+11.88%)
Oct 24, 2022 4.540 4.613 4.390 4.580 109,805 +0.03(+0.64%)
Oct 21, 2022 4.390 4.560 4.310 4.551 102,359 +0.13(+2.96%)
Oct 20, 2022 4.440 4.620 4.410 4.420 59,502 -0.06(-1.34%)
Oct 19, 2022 4.560 4.560 4.420 4.480 34,539 -0.15(-3.24%)
Oct 18, 2022 4.910 4.920 4.585 4.630 81,237 -0.11(-2.32%)
Oct 17, 2022 4.640 4.800 4.640 4.740 81,417 +0.26(+5.80%)
Oct 14, 2022 4.850 4.900 4.470 4.480 92,878 -0.27(-5.68%)
Oct 13, 2022 4.370 4.760 4.310 4.750 87,738 +0.13(+2.81%)
Oct 12, 2022 4.610 4.660 4.490 4.620 37,506 -0.02(-0.43%)
Oct 11, 2022 4.670 4.780 4.520 4.640 147,828 -0.11(-2.32%)
Oct 10, 2022 4.910 4.910 4.680 4.750 54,231 -0.17(-3.36%)
Oct 07, 2022 5.220 5.240 4.871 4.915 54,184 -0.46(-8.49%)
Oct 06, 2022 5.400 5.530 5.310 5.371 101,486 -0.02(-0.35%)
Oct 05, 2022 5.350 5.440 5.210 5.390 37,925 -0.11(-2.00%)
Oct 04, 2022 5.250 5.500 5.250 5.500 89,931 +0.45(+8.91%)
Oct 03, 2022 5.030 5.095 4.885 5.050 85,811 +0.11(+2.23%)
Sep 30, 2022 4.880 5.180 4.880 4.940 34,772 -0.01(-0.20%)
Sep 29, 2022 5.010 5.015 4.840 4.950 54,465 -0.22(-4.26%)
Sep 28, 2022 4.880 5.200 4.880 5.170 61,385 +0.26(+5.30%)
Sep 27, 2022 4.950 5.090 4.801 4.910 69,794 +0.09(+1.87%)
Sep 26, 2022 4.840 5.060 4.790 4.820 58,038 +0.04(+0.84%)
Sep 23, 2022 4.820 4.840 4.700 4.780 122,902 -0.20(-4.02%)
Sep 22, 2022 5.170 5.189 4.891 4.980 79,030 -0.18(-3.45%)
Sep 21, 2022 5.250 5.381 5.140 5.158 120,794 -0.02(-0.43%)
Sep 20, 2022 5.300 5.330 5.162 5.180 44,582 -0.21(-3.90%)
Sep 19, 2022 5.380 5.480 5.280 5.390 62,583 -0.18(-3.23%)
Sep 16, 2022 5.690 5.690 5.490 5.570 53,849 -0.27(-4.62%)
Sep 15, 2022 5.890 6.120 5.820 5.840 56,160 -0.13(-2.18%)
Sep 14, 2022 5.950 6.010 5.840 5.970 28,045 +0.01(+0.17%)
Sep 13, 2022 6.090 6.135 5.940 5.960 129,342 -0.62(-9.42%)
Sep 12, 2022 6.610 6.698 6.390 6.580 74,493 +0.13(+2.02%)
Sep 09, 2022 6.240 6.480 6.240 6.450 129,593 +0.47(+7.86%)
Sep 08, 2022 5.540 5.990 5.500 5.980 41,906 +0.37(+6.60%)
Sep 07, 2022 5.420 5.610 5.320 5.610 77,602 +0.18(+3.31%)
Sep 06, 2022 5.640 5.640 5.420 5.430 75,980 -0.25(-4.40%)
Sep 02, 2022 5.890 5.900 5.640 5.680 13,642 -0.07(-1.22%)
Sep 01, 2022 5.840 5.840 5.550 5.750 46,044 -0.25(-4.17%)
Aug 31, 2022 6.020 6.150 5.910 6.000 42,844 +0.06(+1.08%)
Aug 30, 2022 6.080 6.150 5.780 5.936 45,611 -0.02(-0.41%)
Aug 29, 2022 5.770 6.071 5.760 5.960 27,992 +0.05(+0.85%)
Aug 26, 2022 6.470 6.470 5.910 5.910 263,469 -0.53(-8.23%)
Aug 25, 2022 6.480 6.550 6.300 6.440 102,305 +0.02(+0.31%)
Aug 24, 2022 6.330 6.558 6.330 6.420 59,954 +0.10(+1.58%)
Aug 23, 2022 6.220 6.550 6.220 6.320 48,477 +0.12(+1.94%)
Aug 22, 2022 6.220 6.320 6.140 6.200 91,800 -0.24(-3.73%)
Aug 19, 2022 6.720 6.720 6.420 6.440 154,627 -0.77(-10.68%)
Aug 18, 2022 7.350 7.360 7.150 7.210 39,201 -0.05(-0.69%)
Aug 17, 2022 7.610 7.610 7.220 7.260 65,202 -0.54(-6.92%)
Aug 16, 2022 8.120 8.120 7.621 7.800 74,448 -0.39(-4.76%)
Aug 15, 2022 8.150 8.390 7.950 8.190 290,205 +0.01(+0.12%)
Aug 12, 2022 7.750 8.210 7.560 8.181 82,233 +0.43(+5.55%)
Aug 11, 2022 8.130 8.340 7.640 7.750 238,318 +0.08(+1.10%)
Aug 10, 2022 7.380 7.700 7.220 7.665 114,075 +0.65(+9.19%)
Aug 09, 2022 7.210 7.220 6.859 7.020 129,262 -0.33(-4.49%)
Aug 08, 2022 7.360 7.630 7.260 7.350 117,914 +0.27(+3.83%)
Aug 05, 2022 6.870 7.230 6.800 7.079 82,805 +0.15(+2.15%)
Aug 04, 2022 7.130 7.410 6.880 6.930 120,940 +0.00(+0.00%)
Aug 03, 2022 6.600 6.950 6.590 6.930 261,397 +0.44(+6.78%)
Aug 02, 2022 6.100 6.600 6.100 6.490 70,141 +0.29(+4.68%)
Aug 01, 2022 6.170 6.330 5.980 6.200 88,785 -0.06(-0.90%)
Jul 29, 2022 6.120 6.350 6.000 6.256 75,105 +0.06(+0.99%)
Jul 28, 2022 5.920 6.210 5.780 6.194 72,611 +0.27(+4.64%)
Jul 27, 2022 5.550 5.990 5.470 5.920 106,286 +0.57(+10.65%)
Jul 26, 2022 5.620 5.620 5.320 5.350 58,565 -0.47(-8.08%)
Jul 25, 2022 6.000 6.010 5.780 5.820 63,502 -0.27(-4.43%)
Jul 22, 2022 6.630 6.630 6.020 6.090 97,273 -0.40(-6.23%)
Jul 21, 2022 6.200 6.510 6.165 6.495 152,904 +0.11(+1.80%)
Jul 20, 2022 6.230 6.560 6.116 6.380 157,649 +0.35(+5.80%)
Jul 19, 2022 5.560 6.035 5.470 6.030 119,604 +0.73(+13.77%)
Jul 18, 2022 5.200 5.700 5.200 5.300 199,835 +0.33(+6.64%)
Jul 15, 2022 4.930 5.010 4.820 4.970 106,888 +0.15(+3.11%)
Jul 14, 2022 4.710 4.880 4.580 4.820 65,798 +0.03(+0.63%)
Jul 13, 2022 4.640 4.850 4.570 4.790 134,468 -0.01(-0.21%)
Jul 12, 2022 4.840 4.960 4.720 4.800 64,831 -0.08(-1.64%)
Jul 11, 2022 5.110 5.135 4.850 4.880 66,196 -0.41(-7.75%)
Jul 08, 2022 5.040 5.480 4.960 5.290 159,096 +0.16(+3.12%)
Jul 07, 2022 4.680 5.130 4.660 5.130 124,646 +0.51(+11.04%)
Jul 06, 2022 4.760 4.810 4.580 4.620 134,233 -0.18(-3.75%)
Jul 05, 2022 4.330 4.800 4.230 4.800 73,283 +0.34(+7.62%)
Jul 01, 2022 4.410 4.533 4.360 4.460 31,706 +0.09(+2.06%)
Jun 30, 2022 4.470 4.520 4.280 4.370 92,230 -0.24(-5.21%)
Jun 29, 2022 4.760 4.760 4.510 4.610 91,100 -0.19(-3.96%)
Jun 28, 2022 5.200 5.220 4.780 4.800 117,352 -0.33(-6.40%)
Jun 27, 2022 5.390 5.400 5.030 5.128 86,517 -0.26(-4.85%)
Jun 24, 2022 5.250 5.423 5.250 5.390 196,117 +0.29(+5.69%)
Jun 23, 2022 4.980 5.130 4.870 5.100 123,380 +0.21(+4.29%)
Jun 22, 2022 5.060 5.160 4.880 4.890 75,378 -0.34(-6.50%)
Jun 21, 2022 5.170 5.530 5.170 5.230 60,992 +0.30(+6.09%)
Jun 17, 2022 4.920 5.058 4.890 4.930 30,301 -0.02(-0.40%)
Jun 16, 2022 5.060 5.060 4.840 4.950 45,331 -0.28(-5.35%)
Jun 15, 2022 5.130 5.340 5.010 5.230 170,095 +0.12(+2.35%)
Jun 14, 2022 5.180 5.250 4.980 5.110 136,568 -0.05(-0.97%)
Jun 13, 2022 5.420 5.530 5.070 5.160 230,131 -0.91(-14.99%)
Jun 10, 2022 6.230 6.280 5.991 6.070 96,023 -0.29(-4.56%)
Jun 09, 2022 6.780 6.780 6.350 6.360 77,967 -0.48(-7.02%)
Jun 08, 2022 6.840 7.060 6.790 6.840 226,609 -0.03(-0.44%)
Jun 07, 2022 6.670 6.880 6.540 6.870 22,620 -0.07(-1.01%)
Jun 06, 2022 7.100 7.150 6.860 6.940 105,915 +0.08(+1.17%)
Jun 03, 2022 7.030 7.030 6.730 6.860 120,392 -0.31(-4.32%)
Jun 02, 2022 6.820 7.220 6.730 7.170 63,798 +0.32(+4.67%)
Jun 01, 2022 7.450 7.450 6.820 6.850 71,218 -0.56(-7.56%)
May 31, 2022 7.500 7.655 7.270 7.410 47,438 +0.29(+4.07%)
May 27, 2022 6.870 7.238 6.870 7.120 43,559 +0.34(+5.01%)
May 26, 2022 6.375 6.878 6.282 6.780 47,497 +0.24(+3.67%)
May 25, 2022 6.330 6.620 6.330 6.540 58,231 +0.19(+2.99%)
May 24, 2022 6.720 6.720 6.280 6.350 65,269 -0.47(-6.89%)
May 23, 2022 6.950 6.950 6.688 6.820 107,795 +0.01(+0.15%)
May 20, 2022 7.290 7.300 6.510 6.810 113,312 -0.27(-3.81%)
May 19, 2022 6.860 7.295 6.860 7.080 65,735 +0.31(+4.58%)
May 18, 2022 7.050 7.209 6.730 6.770 87,476 -0.48(-6.62%)
May 17, 2022 7.050 7.270 6.920 7.250 75,927 +0.48(+7.09%)
May 16, 2022 7.260 7.260 6.750 6.770 107,234 -0.53(-7.26%)
May 13, 2022 6.995 7.600 6.995 7.300 142,515 +0.74(+11.28%)
May 12, 2022 6.230 6.820 5.810 6.560 1,119,480 -0.05(-0.76%)
May 11, 2022 7.220 7.500 6.570 6.610 238,353 -1.08(-14.08%)
May 10, 2022 8.280 8.399 7.570 7.693 201,759 -0.20(-2.49%)
May 09, 2022 8.950 8.950 7.770 7.890 133,854 -1.56(-16.51%)
May 06, 2022 9.750 9.789 9.200 9.450 69,648 -0.37(-3.75%)
May 05, 2022 10.64 10.67 9.690 9.819 144,635 -1.08(-9.92%)
May 04, 2022 10.48 10.90 9.911 10.90 66,559 +0.56(+5.42%)
May 03, 2022 10.44 10.59 10.25 10.34 27,156 -0.08(-0.77%)
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.