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 )

13.58 +0.29 (+2.18%)
Streaming Delayed Price Updated: 9:31 AM EDT, May 3, 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 (%)
Jun 30, 2022 21.70 22.72 20.70 22.30 1,404,458 +0.01(+0.04%)
Jun 29, 2022 22.70 23.20 21.94 22.29 731,936 -0.43(-1.89%)
Jun 28, 2022 24.31 24.83 22.52 22.72 805,157 -1.67(-6.85%)
Jun 27, 2022 25.51 25.93 24.08 24.39 766,080 -1.08(-4.24%)
Jun 24, 2022 24.35 25.63 24.35 25.47 1,350,863 +1.42(+5.90%)
Jun 23, 2022 22.64 24.17 22.32 24.05 993,825 +1.65(+7.37%)
Jun 22, 2022 21.69 22.82 21.44 22.40 967,079 +0.12(+0.54%)
Jun 21, 2022 22.28 23.35 22.09 22.28 1,107,081 +1.09(+5.14%)
Jun 17, 2022 20.09 21.74 20.00 21.19 1,311,803 +1.24(+6.22%)
Jun 16, 2022 20.49 20.69 19.47 19.95 1,132,628 -1.64(-7.60%)
Jun 15, 2022 20.75 22.05 20.41 21.59 1,423,269 +1.28(+6.30%)
Jun 14, 2022 20.32 20.72 19.63 20.31 749,355 +0.19(+0.94%)
Jun 13, 2022 22.17 22.21 19.93 20.12 1,666,311 -3.58(-15.11%)
Jun 10, 2022 24.00 24.49 22.99 23.70 867,293 -1.52(-6.03%)
Jun 09, 2022 26.53 26.71 25.20 25.22 794,929 -1.48(-5.54%)
Jun 08, 2022 27.62 27.69 26.51 26.70 800,911 -0.77(-2.80%)
Jun 07, 2022 26.87 27.92 26.67 27.47 919,144 +0.02(+0.07%)
Jun 06, 2022 28.01 28.35 26.95 27.45 944,474 +0.21(+0.77%)
Jun 03, 2022 26.89 27.51 26.14 27.24 1,030,425 -0.61(-2.19%)
Jun 02, 2022 24.73 28.14 24.73 27.85 1,366,641 +2.87(+11.49%)
Jun 01, 2022 26.33 26.98 24.38 24.98 1,057,900 -1.01(-3.89%)
May 31, 2022 26.73 26.88 25.54 25.99 1,101,541 +0.07(+0.27%)
May 27, 2022 25.16 26.22 25.08 25.92 891,894 +1.01(+4.05%)
May 26, 2022 22.40 25.29 22.04 24.91 1,720,561 +2.44(+10.86%)
May 25, 2022 21.24 22.49 21.20 22.47 1,222,823 +0.96(+4.46%)
May 24, 2022 23.70 23.79 21.09 21.51 1,748,163 -3.12(-12.67%)
May 23, 2022 22.76 24.84 22.74 24.63 1,182,496 +1.64(+7.13%)
May 20, 2022 23.03 23.66 21.80 22.99 1,935,005 +0.63(+2.82%)
May 19, 2022 21.74 23.15 20.03 22.36 3,143,434 +2.17(+10.75%)
May 18, 2022 20.25 22.03 19.80 20.19 1,974,432 -0.84(-3.99%)
May 17, 2022 20.97 21.33 19.51 21.03 1,134,490 +1.21(+6.10%)
May 16, 2022 21.11 22.00 19.73 19.82 1,387,108 -1.55(-7.25%)
May 13, 2022 17.10 21.53 17.10 21.37 2,864,767 +5.20(+32.16%)
May 12, 2022 15.32 17.07 15.03 16.17 1,530,003 +0.35(+2.21%)
May 11, 2022 17.17 17.45 15.74 15.82 1,248,457 -1.57(-9.03%)
May 10, 2022 18.83 19.20 16.96 17.39 1,495,390 -0.68(-3.76%)
May 09, 2022 19.35 19.44 17.97 18.07 1,416,169 -1.59(-8.09%)
May 06, 2022 20.26 20.45 19.04 19.66 1,073,467 -0.90(-4.38%)
May 05, 2022 21.46 22.01 20.17 20.56 1,115,816 -1.87(-8.34%)
May 04, 2022 21.61 22.45 20.16 22.43 1,493,193 +0.79(+3.65%)
May 03, 2022 22.61 23.05 21.50 21.64 982,318 -0.99(-4.37%)
May 02, 2022 22.03 22.80 21.57 22.63 824,389 +0.28(+1.25%)
Apr 29, 2022 22.95 24.39 22.19 22.35 952,154 -1.03(-4.41%)
Apr 28, 2022 22.14 23.40 21.30 23.38 1,025,237 +1.90(+8.85%)
Apr 27, 2022 21.60 22.26 21.06 21.48 1,283,992 -0.11(-0.51%)
Apr 26, 2022 23.08 23.08 21.57 21.59 710,592 -1.76(-7.54%)
Apr 25, 2022 21.91 23.35 21.63 23.35 1,333,997 +1.13(+5.09%)
Apr 22, 2022 22.50 23.30 21.80 22.22 1,210,403 -0.53(-2.33%)
Apr 21, 2022 24.50 25.28 22.49 22.75 985,754 -1.31(-5.44%)
Apr 20, 2022 25.47 25.82 23.81 24.06 781,021 -1.34(-5.28%)
Apr 19, 2022 24.81 26.24 24.73 25.40 1,027,505 +0.52(+2.09%)
Apr 18, 2022 25.44 25.51 24.15 24.88 938,012 -0.59(-2.32%)
Apr 14, 2022 25.72 26.09 24.84 25.47 615,816 -0.38(-1.47%)
Apr 13, 2022 24.55 25.91 24.34 25.85 994,988 +1.25(+5.08%)
Apr 12, 2022 26.26 26.66 24.44 24.60 1,071,485 -0.94(-3.68%)
Apr 11, 2022 25.65 26.13 24.73 25.54 1,605,840 -1.00(-3.77%)
Apr 08, 2022 27.77 27.82 26.48 26.54 821,165 -1.58(-5.62%)
Apr 07, 2022 29.11 29.38 27.20 28.12 1,305,916 -1.21(-4.13%)
Apr 06, 2022 30.85 31.00 29.00 29.33 1,079,079 -2.44(-7.68%)
Apr 05, 2022 32.96 33.36 31.44 31.77 1,256,182 -0.97(-2.96%)
Apr 04, 2022 31.57 34.14 31.41 32.74 1,093,298 +1.52(+4.87%)
Apr 01, 2022 30.72 31.54 30.51 31.22 716,601 +0.75(+2.46%)
Mar 31, 2022 31.53 31.53 30.46 30.47 470,128 -0.69(-2.21%)
Mar 30, 2022 31.14 32.55 30.51 31.16 890,332 -0.45(-1.42%)
Mar 29, 2022 29.90 31.75 29.63 31.61 1,267,557 +2.55(+8.77%)
Mar 28, 2022 29.03 29.91 28.00 29.06 826,999 +0.06(+0.21%)
Mar 25, 2022 30.15 31.04 28.70 29.00 1,250,441 -1.09(-3.62%)
Mar 24, 2022 30.91 31.53 28.95 30.09 1,186,284 -0.48(-1.57%)
Mar 23, 2022 31.50 32.17 30.18 30.57 1,126,801 -1.16(-3.66%)
Mar 22, 2022 29.31 32.17 29.21 31.73 1,451,650 +2.38(+8.11%)
Mar 21, 2022 28.88 29.88 27.72 29.35 1,327,692 +0.29(+1.00%)
Mar 18, 2022 27.22 29.33 26.85 29.06 2,163,651 +1.34(+4.83%)
Mar 17, 2022 23.51 27.79 22.91 27.72 3,114,570 +3.92(+16.47%)
Mar 16, 2022 22.04 23.80 21.89 23.80 1,350,566 +2.18(+10.08%)
Mar 15, 2022 19.90 21.86 19.90 21.62 1,174,258 +1.72(+8.64%)
Mar 14, 2022 20.95 21.15 19.48 19.90 1,456,771 -1.21(-5.73%)
Mar 11, 2022 23.37 23.54 21.02 21.11 803,729 -1.55(-6.84%)
Mar 10, 2022 22.50 23.04 21.92 22.66 800,442 -0.74(-3.16%)
Mar 09, 2022 22.47 23.43 22.31 23.40 984,450 +1.82(+8.43%)
Mar 08, 2022 20.77 22.40 20.06 21.58 1,226,148 +0.66(+3.15%)
Mar 07, 2022 22.46 22.80 20.69 20.92 1,396,417 -1.55(-6.90%)
Mar 04, 2022 24.35 24.66 22.16 22.47 1,791,673 -2.08(-8.47%)
Mar 03, 2022 25.98 26.18 24.40 24.55 1,192,845 -1.31(-5.07%)
Mar 02, 2022 25.97 26.04 24.52 25.86 1,364,558 +0.28(+1.09%)
Mar 01, 2022 26.46 27.29 25.22 25.58 1,188,203 -0.69(-2.63%)
Feb 28, 2022 25.98 27.44 25.98 26.27 1,373,223 -0.09(-0.34%)
Feb 25, 2022 25.93 26.45 25.40 26.36 1,521,591 +0.39(+1.50%)
Feb 24, 2022 22.86 25.98 22.31 25.97 2,195,025 +1.46(+5.96%)
Feb 23, 2022 26.09 26.71 24.48 24.51 1,171,858 -1.20(-4.67%)
Feb 22, 2022 26.02 26.88 25.36 25.71 1,758,779 -0.89(-3.35%)
Feb 18, 2022 26.60 0 -1.41(-5.03%)
Feb 17, 2022 30.14 30.40 27.98 28.01 936,248 -2.69(-8.76%)
Feb 16, 2022 31.30 31.49 30.29 30.70 866,505 -1.03(-3.25%)
Feb 15, 2022 29.78 31.84 29.66 31.73 1,462,092 +3.00(+10.44%)
Feb 14, 2022 29.54 30.36 28.71 28.73 1,452,271 -1.01(-3.40%)
Feb 11, 2022 32.03 32.55 29.16 29.74 1,239,981 -2.55(-7.90%)
Feb 10, 2022 31.42 33.92 30.87 32.29 1,284,002 +0.00(+0.00%)
Feb 09, 2022 31.03 32.31 30.89 32.29 1,820,221 +1.98(+6.53%)
Feb 08, 2022 30.73 31.10 29.82 30.31 1,344,559 -0.63(-2.04%)
Feb 07, 2022 31.55 33.03 30.88 30.94 1,225,331 -0.58(-1.84%)
Feb 04, 2022 31.17 32.12 30.62 31.52 1,770,384 +0.69(+2.24%)
Feb 03, 2022 26.79 32.42 30.83 4,418,877 -1.25(-3.90%)
Feb 02, 2022 35.38 35.50 31.75 32.08 1,941,766 -2.54(-7.34%)
Feb 01, 2022 34.03 35.42 32.69 34.62 2,365,145 +2.17(+6.69%)
Jan 31, 2022 29.60 32.52 32.45 1,724,514 +3.57(+12.36%)
Jan 28, 2022 27.28 29.09 26.47 28.88 1,274,269 +1.72(+6.33%)
Jan 27, 2022 29.90 29.90 27.10 27.16 1,248,446 -1.93(-6.63%)
Jan 26, 2022 30.39 31.59 28.83 29.09 1,459,572 +0.00(+0.00%)
Jan 25, 2022 29.00 30.44 28.37 29.09 1,174,082 -1.25(-4.12%)
Jan 24, 2022 28.45 30.43 26.14 30.34 2,503,421 +0.35(+1.17%)
Jan 21, 2022 31.71 31.79 29.80 29.99 1,616,538 -1.99(-6.22%)
Jan 20, 2022 33.37 34.26 31.96 31.98 1,408,547 -0.53(-1.63%)
Jan 19, 2022 34.02 34.62 32.50 32.51 1,112,776 -1.12(-3.33%)
Jan 18, 2022 35.85 35.89 33.53 33.63 1,193,700 -2.93(-8.01%)
Jan 14, 2022 36.56 0 -1.01(-2.69%)
Jan 13, 2022 39.89 40.15 37.49 37.57 1,315,462 -1.80(-4.57%)
Jan 12, 2022 39.25 40.53 39.10 39.37 1,900,021 +1.04(+2.71%)
Jan 11, 2022 36.07 38.81 35.65 38.33 1,072,035 +2.26(+6.27%)
Jan 10, 2022 35.82 36.12 33.82 36.07 1,651,377 -0.37(-1.02%)
Jan 07, 2022 36.21 37.44 35.15 36.44 1,201,134 -0.17(-0.46%)
Jan 06, 2022 36.81 37.99 35.41 36.61 870,719 -0.33(-0.89%)
Jan 05, 2022 39.22 39.23 36.77 36.94 974,572 -2.60(-6.58%)
Jan 04, 2022 41.19 41.49 38.22 39.54 1,078,676 -1.51(-3.68%)
Jan 03, 2022 40.77 41.50 39.54 41.05 778,139 +0.62(+1.53%)
Dec 31, 2021 41.83 42.43 40.34 40.43 600,663 -1.62(-3.85%)
Dec 30, 2021 40.25 42.98 40.24 42.05 967,301 +1.80(+4.47%)
Dec 29, 2021 40.63 41.60 39.91 40.25 919,931 -0.50(-1.23%)
Dec 28, 2021 41.51 41.66 39.82 40.75 464,679 -0.88(-2.11%)
Dec 27, 2021 41.36 42.38 40.96 41.63 563,000 +0.83(+2.03%)
Dec 23, 2021 41.16 41.34 39.75 40.80 838,111 -0.11(-0.27%)
Dec 22, 2021 41.85 41.96 40.48 40.91 989,533 -0.94(-2.25%)
Dec 21, 2021 39.50 42.17 39.48 41.85 1,307,686 +2.96(+7.61%)
Dec 20, 2021 38.92 39.46 38.22 38.89 1,202,923 -1.52(-3.76%)
Dec 17, 2021 39.39 41.05 38.12 40.41 1,730,346 +0.56(+1.41%)
Dec 16, 2021 43.13 43.55 39.34 39.85 1,878,486 -2.54(-5.99%)
Dec 15, 2021 41.27 42.45 39.04 42.39 1,872,343 +0.82(+1.97%)
Dec 14, 2021 42.00 43.05 40.66 41.57 1,206,058 -1.24(-2.90%)
Dec 13, 2021 43.79 43.80 41.56 42.81 1,815,575 -1.12(-2.55%)
Dec 10, 2021 46.38 46.50 43.31 43.93 950,523 -1.87(-4.08%)
Dec 09, 2021 48.15 49.19 45.23 45.80 929,756 -2.77(-5.70%)
Dec 08, 2021 50.53 50.54 47.69 48.57 1,097,326 -0.82(-1.66%)
Dec 07, 2021 49.08 51.61 49.01 49.39 1,674,282 +2.96(+6.38%)
Dec 06, 2021 44.33 46.85 42.65 46.43 1,508,982 +2.12(+4.78%)
Dec 03, 2021 48.95 49.01 43.73 44.31 1,687,118 -3.78(-7.86%)
Dec 02, 2021 45.83 48.23 45.10 48.09 1,572,066 +1.21(+2.58%)
Dec 01, 2021 51.33 52.40 46.67 46.88 2,305,778 -3.61(-7.15%)
Nov 30, 2021 53.02 53.73 49.89 50.49 1,534,487 -2.92(-5.47%)
Nov 29, 2021 55.79 55.83 51.97 53.41 1,322,037 -0.67(-1.24%)
Nov 26, 2021 54.00 55.69 53.36 54.08 1,091,223 -1.23(-2.22%)
Nov 24, 2021 51.87 57.42 51.50 55.31 3,650,872 +2.00(+3.75%)
Nov 23, 2021 57.56 59.14 52.40 53.31 2,977,470 -4.43(-7.67%)
Nov 22, 2021 57.65 58.72 55.68 57.74 1,691,813 -0.41(-0.71%)
Nov 19, 2021 62.27 62.49 57.70 58.15 3,506,745 -4.85(-7.70%)
Nov 18, 2021 68.00 63.23 62.43 63.00 1,553,485 -4.57(-6.76%)
Nov 17, 2021 68.47 69.17 67.49 67.57 723,675 -1.20(-1.74%)
Nov 16, 2021 69.20 69.32 67.61 68.77 947,279 -0.62(-0.89%)
Nov 15, 2021 70.30 71.72 68.75 69.39 1,094,080 -0.19(-0.27%)
Nov 12, 2021 67.65 70.31 67.05 69.58 1,100,445 +2.82(+4.22%)
Nov 11, 2021 68.67 69.05 66.05 66.76 1,360,078 -1.14(-1.68%)
Nov 10, 2021 70.71 67.90 1,311,862 -3.34(-4.69%)
Nov 09, 2021 72.39 74.46 70.55 71.24 1,550,115 -1.17(-1.62%)
Nov 08, 2021 71.84 74.20 70.29 72.41 2,487,528 -0.64(-0.88%)
Nov 05, 2021 70.96 73.90 67.42 73.05 4,304,958 +1.69(+2.37%)
Nov 04, 2021 76.18 76.45 66.96 71.36 13,507,360 -27.61(-27.90%)
Nov 03, 2021 98.18 99.71 96.54 98.97 1,551,437 +1.49(+1.53%)
Nov 02, 2021 102.34 102.34 96.88 97.48 1,068,148 -3.73(-3.69%)
Nov 01, 2021 98.55 101.52 101.08 101.21 1,338,868 +3.52(+3.60%)
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%)
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.