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

Health Catalyst Inc (NQ: HCAT )

6.410 -0.260 (-3.90%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Nov 30, 2022 9.720 10.49 9.680 10.48 872,139 +0.85(+8.83%)
Nov 29, 2022 9.320 9.730 9.140 9.630 428,826 +0.37(+4.00%)
Nov 28, 2022 9.740 9.890 9.240 9.260 369,493 -0.52(-5.32%)
Nov 25, 2022 9.950 10.03 9.540 9.780 258,770 -0.20(-2.00%)
Nov 23, 2022 9.390 10.03 9.235 9.980 516,897 +0.61(+6.51%)
Nov 22, 2022 9.400 9.420 8.960 9.370 493,423 +0.15(+1.63%)
Nov 21, 2022 9.730 9.730 9.090 9.220 671,541 -0.57(-5.82%)
Nov 18, 2022 10.07 10.12 9.570 9.790 510,932 -0.02(-0.20%)
Nov 17, 2022 9.870 9.970 9.770 9.810 733,604 -0.31(-3.06%)
Nov 16, 2022 10.80 10.91 9.800 10.12 863,790 -0.80(-7.33%)
Nov 15, 2022 10.20 10.96 9.910 10.92 1,358,070 +1.10(+11.20%)
Nov 14, 2022 10.48 10.82 9.790 9.820 1,805,148 +0.00(+0.00%)
Nov 11, 2022 9.140 10.49 9.090 9.820 2,248,457 +0.68(+7.44%)
Nov 10, 2022 8.580 9.308 8.490 9.140 2,517,356 +1.16(+14.54%)
Nov 09, 2022 8.540 8.590 7.810 7.980 3,637,825 +1.51(+23.34%)
Nov 08, 2022 6.860 6.930 6.400 6.470 1,784,347 -0.40(-5.82%)
Nov 07, 2022 7.140 7.190 6.630 6.870 1,334,345 -0.19(-2.69%)
Nov 04, 2022 7.250 7.410 6.840 7.060 1,849,886 -0.19(-2.62%)
Nov 03, 2022 8.090 8.210 6.970 7.250 2,186,962 -0.89(-10.93%)
Nov 02, 2022 8.990 8.110 8.140 1,261,043 -0.90(-9.96%)
Nov 01, 2022 9.220 9.240 8.900 9.040 968,144 +0.22(+2.49%)
Oct 31, 2022 8.990 9.220 8.790 8.820 593,734 -0.33(-3.61%)
Oct 28, 2022 9.060 9.245 8.970 9.150 612,724 +0.14(+1.55%)
Oct 27, 2022 9.440 9.440 8.970 9.010 522,290 -0.24(-2.59%)
Oct 26, 2022 9.080 9.850 8.910 9.250 642,745 +0.22(+2.44%)
Oct 25, 2022 8.040 9.040 8.040 9.030 1,100,041 +0.25(+2.85%)
Oct 24, 2022 8.750 8.905 8.360 8.780 672,227 +0.08(+0.92%)
Oct 21, 2022 9.180 9.180 8.481 8.700 882,225 -0.51(-5.54%)
Oct 20, 2022 9.250 9.610 9.150 9.210 557,729 -0.05(-0.54%)
Oct 19, 2022 9.200 9.520 9.100 9.260 413,308 +0.02(+0.22%)
Oct 18, 2022 9.450 9.780 9.160 9.240 687,409 +0.03(+0.33%)
Oct 17, 2022 8.860 9.270 8.830 9.210 622,043 +0.58(+6.72%)
Oct 14, 2022 9.150 9.290 8.600 8.630 577,934 -0.42(-4.64%)
Oct 13, 2022 8.560 9.130 8.480 9.050 580,408 +0.08(+0.89%)
Oct 12, 2022 9.000 9.185 8.770 8.970 568,392 -0.06(-0.66%)
Oct 11, 2022 9.310 9.350 8.760 9.030 707,164 -0.35(-3.73%)
Oct 10, 2022 9.440 9.550 9.020 9.380 654,112 -0.11(-1.16%)
Oct 07, 2022 9.980 10.07 9.450 9.490 593,218 -0.68(-6.69%)
Oct 06, 2022 10.63 10.77 10.12 10.17 476,026 -0.42(-3.97%)
Oct 05, 2022 10.31 10.64 10.22 10.59 502,789 -0.08(-0.75%)
Oct 04, 2022 10.53 11.06 10.53 10.67 831,290 +0.41(+4.00%)
Oct 03, 2022 9.810 10.37 9.520 10.26 973,335 +0.56(+5.77%)
Sep 30, 2022 10.13 10.56 9.690 9.700 1,066,804 -0.47(-4.62%)
Sep 29, 2022 10.24 10.35 9.900 10.17 735,547 -0.30(-2.87%)
Sep 28, 2022 10.17 10.52 9.980 10.47 690,353 +0.47(+4.70%)
Sep 27, 2022 9.820 10.16 9.760 10.00 701,042 +0.35(+3.63%)
Sep 26, 2022 9.430 9.975 9.389 9.650 1,078,081 +0.31(+3.32%)
Sep 23, 2022 9.190 9.390 9.030 9.340 823,712 +0.04(+0.43%)
Sep 22, 2022 9.960 10.07 9.110 9.300 1,252,512 -0.74(-7.37%)
Sep 21, 2022 10.11 10.40 9.915 10.04 1,510,923 -0.10(-0.99%)
Sep 20, 2022 10.21 10.32 10.02 10.14 631,735 -0.11(-1.07%)
Sep 19, 2022 10.21 10.30 9.890 10.25 989,615 -0.07(-0.68%)
Sep 16, 2022 10.70 10.70 10.30 10.32 1,271,508 -0.61(-5.58%)
Sep 15, 2022 10.99 11.36 10.78 10.93 845,898 -0.24(-2.15%)
Sep 14, 2022 10.75 11.18 10.53 11.17 819,144 +0.45(+4.20%)
Sep 13, 2022 10.56 10.98 10.21 10.72 1,571,793 -0.80(-6.94%)
Sep 12, 2022 11.54 11.58 11.27 11.52 995,776 -0.02(-0.17%)
Sep 09, 2022 11.64 11.83 11.53 11.54 1,472,925 +0.40(+3.59%)
Sep 08, 2022 10.78 11.32 10.76 11.14 1,940,225 +0.17(+1.55%)
Sep 07, 2022 11.22 11.22 10.72 10.97 1,294,706 -0.21(-1.88%)
Sep 06, 2022 11.53 11.62 11.13 11.18 955,378 -0.30(-2.61%)
Sep 02, 2022 11.89 11.89 11.23 11.48 1,296,042 -0.30(-2.55%)
Sep 01, 2022 11.85 11.85 11.36 11.78 890,078 -0.22(-1.83%)
Aug 31, 2022 11.86 12.11 11.66 12.00 1,754,063 +0.48(+4.17%)
Aug 30, 2022 12.00 12.41 11.38 11.52 1,706,424 -0.31(-2.62%)
Aug 29, 2022 11.78 12.11 11.62 11.83 1,689,508 -0.21(-1.74%)
Aug 26, 2022 12.22 12.44 12.02 12.04 803,661 -0.28(-2.27%)
Aug 25, 2022 12.38 12.59 12.08 12.32 681,955 +0.04(+0.33%)
Aug 24, 2022 12.28 12.76 12.21 12.28 1,092,545 -0.06(-0.49%)
Aug 23, 2022 12.53 12.75 12.34 12.34 841,354 -0.18(-1.44%)
Aug 22, 2022 11.84 12.85 11.73 12.52 1,206,654 +0.69(+5.83%)
Aug 19, 2022 11.60 12.05 11.53 11.83 979,622 +0.00(+0.00%)
Aug 18, 2022 11.93 12.02 11.60 11.83 811,334 -0.10(-0.84%)
Aug 17, 2022 12.41 12.48 11.90 11.93 750,563 -0.78(-6.14%)
Aug 16, 2022 13.29 13.50 12.30 12.71 1,043,857 -0.83(-6.13%)
Aug 15, 2022 13.14 13.61 12.97 13.54 840,156 +0.26(+1.96%)
Aug 12, 2022 12.86 13.57 12.77 13.28 1,543,353 +0.45(+3.51%)
Aug 11, 2022 12.70 13.12 12.56 12.83 1,587,368 +0.23(+1.83%)
Aug 10, 2022 12.39 12.64 12.07 12.60 2,225,709 +0.91(+7.78%)
Aug 09, 2022 11.75 11.99 11.27 11.69 2,300,945 -0.22(-1.85%)
Aug 08, 2022 11.78 12.18 11.06 11.91 3,787,560 +0.56(+4.93%)
Aug 05, 2022 13.01 13.01 10.95 11.35 9,065,603 -6.92(-37.88%)
Aug 04, 2022 18.15 18.28 17.87 18.27 891,007 +0.37(+2.07%)
Aug 03, 2022 17.87 18.30 17.72 17.90 819,053 +0.27(+1.53%)
Aug 02, 2022 16.81 18.20 16.81 17.63 1,478,868 +0.64(+3.77%)
Aug 01, 2022 16.42 17.00 16.21 16.99 566,669 +0.25(+1.49%)
Jul 29, 2022 16.53 16.88 16.17 16.74 860,629 +0.23(+1.39%)
Jul 28, 2022 16.09 16.57 15.41 16.51 677,418 +0.60(+3.77%)
Jul 27, 2022 16.18 16.21 14.96 15.91 1,575,500 +0.21(+1.34%)
Jul 26, 2022 16.41 16.41 15.66 15.70 497,935 -0.63(-3.86%)
Jul 25, 2022 16.57 16.78 16.09 16.33 570,542 -0.06(-0.37%)
Jul 22, 2022 16.26 16.42 15.72 16.39 1,283,956 +0.36(+2.25%)
Jul 21, 2022 16.13 16.30 15.81 16.03 562,500 +0.03(+0.19%)
Jul 20, 2022 15.72 16.49 15.59 16.00 790,269 +0.43(+2.76%)
Jul 19, 2022 15.67 15.74 14.94 15.57 646,378 +0.25(+1.63%)
Jul 18, 2022 16.53 16.74 15.31 15.32 502,879 -0.78(-4.84%)
Jul 15, 2022 16.06 16.38 15.60 16.10 543,859 +0.40(+2.55%)
Jul 14, 2022 15.61 16.24 15.41 15.70 460,828 -0.07(-0.44%)
Jul 13, 2022 15.67 16.18 15.42 15.77 419,714 -0.44(-2.71%)
Jul 12, 2022 16.23 17.42 15.76 16.21 483,849 +0.03(+0.19%)
Jul 11, 2022 16.58 16.78 15.71 16.18 621,524 -0.60(-3.58%)
Jul 08, 2022 16.72 17.70 16.54 16.78 727,773 -0.52(-3.01%)
Jul 07, 2022 16.08 17.32 15.90 17.30 527,879 +1.14(+7.05%)
Jul 06, 2022 16.29 16.83 15.85 16.16 623,447 -0.15(-0.92%)
Jul 05, 2022 15.32 16.41 14.66 16.31 798,114 +0.91(+5.91%)
Jul 01, 2022 14.53 15.43 14.24 15.40 606,299 +0.91(+6.28%)
Jun 30, 2022 15.08 15.23 14.44 14.49 800,202 -1.03(-6.64%)
Jun 29, 2022 15.38 15.66 15.10 15.52 762,948 +0.12(+0.78%)
Jun 28, 2022 16.59 16.79 15.34 15.40 1,259,619 -1.15(-6.95%)
Jun 27, 2022 17.33 17.40 16.16 16.55 995,649 -0.72(-4.17%)
Jun 24, 2022 16.23 17.29 15.97 17.27 2,770,443 +1.04(+6.41%)
Jun 23, 2022 14.28 16.54 14.28 16.23 1,853,353 +1.85(+12.87%)
Jun 22, 2022 12.66 14.45 12.52 14.38 1,110,584 +1.48(+11.47%)
Jun 21, 2022 13.13 13.53 12.88 12.90 726,407 +0.05(+0.39%)
Jun 17, 2022 11.92 13.02 11.84 12.85 2,209,606 +1.06(+8.99%)
Jun 16, 2022 12.00 12.10 11.25 11.79 1,240,156 -0.70(-5.60%)
Jun 15, 2022 12.20 12.84 12.06 12.49 1,842,157 +0.33(+2.71%)
Jun 14, 2022 12.65 12.72 12.00 12.16 1,298,212 -0.49(-3.87%)
Jun 13, 2022 12.94 13.57 12.51 12.65 573,841 -1.17(-8.47%)
Jun 10, 2022 13.80 13.98 13.43 13.82 500,227 -0.49(-3.42%)
Jun 09, 2022 14.56 14.70 14.24 14.31 614,617 -0.43(-2.92%)
Jun 08, 2022 14.65 15.24 14.57 14.74 654,151 +0.00(+0.00%)
Jun 07, 2022 14.28 14.97 14.14 14.74 672,190 +0.22(+1.52%)
Jun 06, 2022 15.23 15.38 14.39 14.52 666,391 -0.36(-2.42%)
Jun 03, 2022 14.90 15.37 14.63 14.88 571,719 -0.41(-2.68%)
Jun 02, 2022 14.12 15.46 14.09 15.29 449,901 +1.26(+8.98%)
Jun 01, 2022 15.06 15.12 13.91 14.03 673,985 -0.62(-4.23%)
May 31, 2022 14.42 14.83 14.14 14.65 1,016,227 +0.13(+0.90%)
May 27, 2022 14.35 14.93 14.31 14.52 682,122 +0.28(+1.97%)
May 26, 2022 13.87 14.47 13.74 14.24 756,858 +0.30(+2.15%)
May 25, 2022 13.52 14.10 13.46 13.94 910,788 +0.23(+1.68%)
May 24, 2022 13.77 13.90 13.22 13.71 643,248 -0.38(-2.70%)
May 23, 2022 14.31 14.31 13.59 14.09 1,012,286 -0.11(-0.77%)
May 20, 2022 14.32 14.32 13.67 14.20 747,476 +0.28(+2.01%)
May 19, 2022 13.90 14.36 13.59 13.92 851,607 -0.10(-0.71%)
May 18, 2022 14.86 15.15 13.93 14.02 673,162 -1.11(-7.34%)
May 17, 2022 15.14 15.44 14.41 15.13 1,503,919 +0.49(+3.35%)
May 16, 2022 15.87 16.29 14.55 14.64 1,235,731 -1.49(-9.24%)
May 13, 2022 14.44 16.16 14.35 16.13 1,840,420 +2.06(+14.64%)
May 12, 2022 12.41 14.11 12.34 14.07 1,540,125 +1.46(+11.58%)
May 11, 2022 14.07 14.07 12.33 12.61 1,608,288 -0.34(-2.63%)
May 10, 2022 13.43 13.88 12.53 12.95 1,751,562 +0.00(+0.00%)
May 09, 2022 14.38 14.50 12.82 12.95 1,381,943 -1.74(-11.84%)
May 06, 2022 15.29 15.45 14.30 14.69 1,761,847 -0.81(-5.23%)
May 05, 2022 16.48 16.48 15.22 15.50 1,024,303 -1.30(-7.74%)
May 04, 2022 16.25 16.95 15.39 16.80 1,527,427 +0.67(+4.15%)
May 03, 2022 16.76 17.23 15.84 16.13 1,714,221 -0.69(-4.10%)
May 02, 2022 16.76 17.34 16.40 16.82 2,311,485 +0.18(+1.08%)
Apr 29, 2022 17.67 18.30 16.54 16.64 1,285,306 -1.16(-6.52%)
Apr 28, 2022 17.86 18.19 16.76 17.80 1,399,956 +0.14(+0.79%)
Apr 27, 2022 18.32 18.96 17.59 17.66 854,396 -0.68(-3.71%)
Apr 26, 2022 19.63 19.68 18.28 18.34 1,355,817 -1.41(-7.14%)
Apr 25, 2022 19.95 20.54 19.49 19.75 3,064,155 -0.35(-1.74%)
Apr 22, 2022 21.27 21.43 19.98 20.10 539,096 -1.43(-6.64%)
Apr 21, 2022 22.80 23.29 21.47 21.53 760,767 -0.97(-4.31%)
Apr 20, 2022 23.10 23.33 22.46 22.50 421,535 -0.57(-2.47%)
Apr 19, 2022 22.06 23.53 22.05 23.07 262,913 +0.91(+4.11%)
Apr 18, 2022 23.68 23.68 22.05 22.16 589,163 -1.65(-6.93%)
Apr 14, 2022 24.54 24.60 23.20 23.81 579,297 -0.22(-0.92%)
Apr 13, 2022 24.23 24.62 23.56 24.03 350,991 -0.24(-0.99%)
Apr 12, 2022 24.70 25.44 24.14 24.27 361,299 -0.01(-0.04%)
Apr 11, 2022 23.87 24.90 23.68 24.28 376,073 +0.19(+0.79%)
Apr 08, 2022 24.52 24.58 23.80 24.09 650,688 -0.62(-2.51%)
Apr 07, 2022 24.91 25.56 24.26 24.71 513,298 -0.34(-1.36%)
Apr 06, 2022 25.04 25.28 24.34 25.05 476,854 -0.57(-2.22%)
Apr 05, 2022 27.29 27.48 25.57 25.62 468,492 -1.64(-6.02%)
Apr 04, 2022 27.68 27.98 27.00 27.26 615,712 -0.37(-1.34%)
Apr 01, 2022 26.30 27.81 26.30 27.63 732,825 +1.50(+5.74%)
Mar 31, 2022 26.49 26.77 25.93 26.13 403,258 -0.49(-1.84%)
Mar 30, 2022 27.39 27.68 26.35 26.62 479,080 -0.71(-2.60%)
Mar 29, 2022 26.20 27.62 26.15 27.33 702,382 +1.62(+6.30%)
Mar 28, 2022 25.27 25.75 24.84 25.71 551,885 +0.63(+2.51%)
Mar 25, 2022 25.33 25.43 24.76 25.08 479,266 -0.37(-1.45%)
Mar 24, 2022 24.71 25.57 24.20 25.45 460,128 +0.70(+2.83%)
Mar 23, 2022 25.01 26.00 24.52 24.75 621,130 -0.75(-2.94%)
Mar 22, 2022 24.48 25.86 24.46 25.50 571,728 +1.11(+4.55%)
Mar 21, 2022 25.17 25.39 23.96 24.39 488,372 -0.62(-2.48%)
Mar 18, 2022 24.36 26.04 24.36 25.01 1,228,962 +0.06(+0.24%)
Mar 17, 2022 23.61 25.23 22.55 24.95 1,048,169 +2.39(+10.59%)
Mar 16, 2022 21.82 22.93 21.70 22.56 644,842 +1.19(+5.57%)
Mar 15, 2022 20.60 21.40 20.39 21.37 946,294 +0.70(+3.39%)
Mar 14, 2022 22.85 22.95 20.48 20.67 615,605 -2.18(-9.54%)
Mar 11, 2022 24.79 25.11 22.80 22.85 477,771 -1.84(-7.45%)
Mar 10, 2022 24.85 25.11 24.11 24.69 269,438 -0.88(-3.44%)
Mar 09, 2022 24.92 26.04 24.48 25.57 885,529 +1.25(+5.14%)
Mar 08, 2022 24.80 25.52 24.03 24.32 1,080,014 -0.43(-1.74%)
Mar 07, 2022 25.14 25.47 24.41 24.75 597,822 -0.44(-1.75%)
Mar 04, 2022 26.27 26.98 24.89 25.19 453,947 -1.49(-5.58%)
Mar 03, 2022 27.59 27.63 26.31 26.68 717,010 -0.86(-3.12%)
Mar 02, 2022 27.12 28.17 25.27 27.54 752,378 +0.98(+3.69%)
Mar 01, 2022 27.07 27.93 26.22 26.56 730,714 -0.56(-2.06%)
Feb 28, 2022 27.05 28.22 26.80 27.12 438,256 -0.09(-0.33%)
Feb 25, 2022 27.24 27.27 26.66 27.21 507,736 +0.02(+0.07%)
Feb 24, 2022 24.28 27.19 23.78 27.19 726,188 +1.87(+7.39%)
Feb 23, 2022 26.59 27.12 25.23 25.32 405,108 -1.37(-5.13%)
Feb 22, 2022 27.03 28.16 26.58 26.69 584,495 -0.47(-1.73%)
Feb 18, 2022 27.16 0 -1.17(-4.13%)
Feb 17, 2022 29.23 29.23 28.13 28.33 423,825 -1.14(-3.87%)
Feb 16, 2022 29.49 29.96 28.74 29.47 465,786 -0.25(-0.84%)
Feb 15, 2022 29.93 30.16 29.14 29.72 459,489 +0.45(+1.54%)
Feb 14, 2022 30.09 30.66 29.20 29.27 399,861 -0.87(-2.89%)
Feb 11, 2022 30.90 31.08 29.84 30.14 481,250 -0.09(-0.30%)
Feb 10, 2022 29.24 30.94 29.09 30.23 345,855 +0.03(+0.10%)
Feb 09, 2022 29.70 30.57 29.59 30.20 625,948 +1.13(+3.89%)
Feb 08, 2022 28.97 29.59 28.75 29.07 357,691 +0.03(+0.10%)
Feb 07, 2022 28.37 29.57 28.07 29.04 704,624 +0.60(+2.11%)
Feb 04, 2022 27.80 28.89 27.10 28.44 579,766 +0.43(+1.54%)
Feb 03, 2022 28.72 27.77 28.01 410,846 -1.48(-5.02%)
Feb 02, 2022 30.70 30.70 28.90 29.49 1,035,591 -0.96(-3.15%)
Feb 01, 2022 30.19 30.59 28.63 30.45 566,612 +0.60(+2.01%)
Jan 31, 2022 28.35 30.00 29.85 885,213 +1.50(+5.29%)
Jan 28, 2022 27.65 28.40 26.74 28.35 837,047 +0.70(+2.53%)
Jan 27, 2022 28.69 28.78 27.27 27.65 572,113 -0.51(-1.81%)
Jan 26, 2022 28.72 29.43 27.82 28.16 746,213 +0.05(+0.18%)
Jan 25, 2022 29.45 29.80 27.91 28.11 665,803 -2.12(-7.01%)
Jan 24, 2022 29.00 30.39 27.81 30.23 622,923 +0.66(+2.23%)
Jan 21, 2022 29.65 30.86 29.50 29.57 599,119 -0.91(-2.99%)
Jan 20, 2022 30.10 32.30 29.78 30.48 594,297 +0.83(+2.80%)
Jan 19, 2022 30.39 31.09 29.58 29.65 527,517 -0.71(-2.34%)
Jan 18, 2022 31.41 31.95 30.23 30.36 406,520 -1.70(-5.30%)
Jan 14, 2022 32.06 0 -0.84(-2.55%)
Jan 13, 2022 33.45 33.58 32.61 32.90 447,419 -0.60(-1.79%)
Jan 12, 2022 34.63 34.92 33.44 33.50 560,708 -1.13(-3.26%)
Jan 11, 2022 33.70 35.40 33.24 34.63 794,711 +1.14(+3.40%)
Jan 10, 2022 33.41 33.51 32.43 33.49 607,569 -0.47(-1.38%)
Jan 07, 2022 34.96 35.44 33.92 33.96 380,163 -1.26(-3.58%)
Jan 06, 2022 35.42 36.10 34.21 35.22 599,653 -0.45(-1.26%)
Jan 05, 2022 38.30 38.39 35.57 35.67 528,581 -3.02(-7.81%)
Jan 04, 2022 40.23 40.23 37.91 38.69 469,164 -1.64(-4.07%)
Jan 03, 2022 39.76 40.65 38.53 40.33 609,522 +0.71(+1.79%)
Dec 31, 2021 40.66 41.15 39.55 39.62 320,317 -0.94(-2.32%)
Dec 30, 2021 39.63 41.28 39.63 40.56 379,462 +0.88(+2.22%)
Dec 29, 2021 39.56 39.77 38.99 39.68 263,373 +0.09(+0.23%)
Dec 28, 2021 40.54 41.21 39.29 39.59 333,985 -1.06(-2.61%)
Dec 27, 2021 39.56 40.82 38.88 40.65 480,134 +1.17(+2.96%)
Dec 23, 2021 37.99 39.54 37.78 39.48 368,332 +1.49(+3.92%)
Dec 22, 2021 38.46 38.88 37.30 37.99 298,400 -0.43(-1.12%)
Dec 21, 2021 37.00 38.65 36.71 38.42 438,632 +1.74(+4.74%)
Dec 20, 2021 37.11 37.84 36.12 36.68 507,629 -1.06(-2.81%)
Dec 17, 2021 37.38 38.79 36.35 37.74 1,367,885 +0.58(+1.56%)
Dec 16, 2021 38.19 38.47 36.83 37.16 539,223 -0.61(-1.62%)
Dec 15, 2021 37.33 37.92 35.95 37.77 405,196 +0.42(+1.12%)
Dec 14, 2021 37.35 38.23 36.84 37.35 299,500 -0.21(-0.56%)
Dec 13, 2021 36.82 38.21 36.77 37.56 285,835 +0.44(+1.19%)
Dec 10, 2021 38.07 38.53 36.89 37.12 467,289 -0.80(-2.11%)
Dec 09, 2021 39.65 40.00 37.49 37.92 514,560 -2.17(-5.41%)
Dec 08, 2021 39.49 40.48 39.28 40.09 308,459 +0.39(+0.98%)
Dec 07, 2021 40.29 40.95 39.36 39.70 407,030 -0.04(-0.10%)
Dec 06, 2021 38.83 40.39 37.21 39.74 779,743 +0.84(+2.16%)
Dec 03, 2021 42.87 43.01 38.75 38.90 569,616 -3.86(-9.03%)
Dec 02, 2021 40.52 42.81 40.23 42.76 651,027 +1.58(+3.84%)
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.