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

Focus Financial Partners Inc Cl A (NQ: FOCS )

52.99 UNCHANGED
Last Price Updated: 4:00 PM EDT, Aug 30, 2023 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 29, 2022 39.91 40.38 39.22 39.45 527,175 -0.43(-1.08%)
Apr 28, 2022 39.19 40.08 38.20 39.88 480,251 +1.23(+3.18%)
Apr 27, 2022 38.37 39.27 38.10 38.65 460,005 +0.14(+0.36%)
Apr 26, 2022 40.09 40.09 38.41 38.51 357,444 -2.14(-5.26%)
Apr 25, 2022 40.38 40.74 39.67 40.65 381,560 -0.29(-0.71%)
Apr 22, 2022 41.96 42.02 40.73 40.94 458,001 -1.24(-2.94%)
Apr 21, 2022 43.87 44.00 42.09 42.18 313,897 -1.17(-2.70%)
Apr 20, 2022 43.95 44.09 43.00 43.35 231,983 -0.04(-0.09%)
Apr 19, 2022 42.13 43.57 41.81 43.39 411,992 +1.22(+2.89%)
Apr 18, 2022 42.58 42.58 41.51 42.17 257,496 -0.69(-1.61%)
Apr 14, 2022 42.78 43.45 42.40 42.86 447,259 +0.18(+0.42%)
Apr 13, 2022 41.76 42.93 41.51 42.68 400,849 +0.67(+1.59%)
Apr 12, 2022 42.63 43.55 41.96 42.01 371,086 -0.80(-1.87%)
Apr 11, 2022 42.82 43.55 42.36 42.81 393,569 -0.19(-0.44%)
Apr 08, 2022 42.57 43.41 42.28 43.00 355,248 +0.35(+0.82%)
Apr 07, 2022 43.10 43.24 42.15 42.65 342,993 -0.75(-1.73%)
Apr 06, 2022 44.14 44.61 42.24 43.40 374,067 -1.40(-3.12%)
Apr 05, 2022 45.10 45.69 44.37 44.80 379,117 -0.80(-1.75%)
Apr 04, 2022 45.88 46.52 45.47 45.60 240,096 -0.42(-0.91%)
Apr 01, 2022 45.91 46.63 45.60 46.02 290,594 +0.28(+0.61%)
Mar 31, 2022 46.62 46.99 45.68 45.74 348,257 -1.21(-2.58%)
Mar 30, 2022 46.93 48.07 46.70 46.95 409,975 -0.17(-0.36%)
Mar 29, 2022 46.22 47.23 45.91 47.12 412,448 +1.79(+3.95%)
Mar 28, 2022 46.77 46.94 45.19 45.33 291,095 -1.05(-2.26%)
Mar 25, 2022 46.38 47.27 46.03 46.38 267,993 -0.23(-0.49%)
Mar 24, 2022 46.18 46.95 45.71 46.61 187,968 +0.45(+0.97%)
Mar 23, 2022 46.67 46.78 45.90 46.16 282,519 -0.97(-2.06%)
Mar 22, 2022 46.83 47.80 46.18 47.13 343,609 +0.63(+1.35%)
Mar 21, 2022 43.98 47.87 43.98 46.50 492,623 -0.08(-0.17%)
Mar 18, 2022 46.36 47.14 45.93 46.58 1,366,876 +0.33(+0.71%)
Mar 17, 2022 46.11 46.87 45.64 46.25 400,003 -0.10(-0.22%)
Mar 16, 2022 44.81 47.01 44.74 46.35 608,735 +2.26(+5.13%)
Mar 15, 2022 42.16 44.34 42.16 44.09 306,852 +0.44(+1.01%)
Mar 14, 2022 44.65 45.49 43.43 43.65 303,693 -0.62(-1.40%)
Mar 11, 2022 45.11 45.44 44.19 44.27 217,571 -0.36(-0.81%)
Mar 10, 2022 44.10 44.79 43.32 44.63 250,560 -0.46(-1.02%)
Mar 09, 2022 44.18 45.83 44.18 45.09 361,915 +2.01(+4.67%)
Mar 08, 2022 43.18 44.66 42.19 43.08 571,393 +0.01(+0.02%)
Mar 07, 2022 45.29 45.91 42.89 43.07 518,616 -2.44(-5.36%)
Mar 04, 2022 46.91 47.27 44.74 45.51 469,979 -1.90(-4.01%)
Mar 03, 2022 48.58 48.99 47.05 47.41 360,212 -0.90(-1.86%)
Mar 02, 2022 48.23 48.95 47.71 48.31 462,880 +0.71(+1.49%)
Mar 01, 2022 49.78 50.48 47.34 47.60 589,803 -2.44(-4.88%)
Feb 28, 2022 50.53 51.24 49.84 50.04 406,847 -1.26(-2.46%)
Feb 25, 2022 51.04 52.21 50.98 51.30 599,872 +0.04(+0.08%)
Feb 24, 2022 48.59 51.37 48.44 51.26 438,975 +1.33(+2.66%)
Feb 23, 2022 52.64 52.92 49.89 49.93 532,350 -2.26(-4.33%)
Feb 22, 2022 51.73 52.86 50.98 52.19 530,183 +0.46(+0.89%)
Feb 18, 2022 51.73 0 -0.96(-1.82%)
Feb 17, 2022 53.30 53.53 51.99 52.69 616,857 -1.51(-2.79%)
Feb 16, 2022 53.71 54.61 53.33 54.20 378,917 +0.34(+0.63%)
Feb 15, 2022 52.87 54.06 52.75 53.86 272,292 +1.61(+3.08%)
Feb 14, 2022 51.98 53.14 51.69 52.25 303,899 +0.25(+0.48%)
Feb 11, 2022 51.78 52.69 50.83 52.00 472,069 +0.04(+0.08%)
Feb 10, 2022 51.95 53.49 51.45 51.96 311,603 -0.86(-1.63%)
Feb 09, 2022 52.65 53.24 52.13 52.82 387,106 +0.61(+1.17%)
Feb 08, 2022 51.53 52.57 51.43 52.21 249,564 +0.57(+1.10%)
Feb 07, 2022 52.18 52.74 51.37 51.64 297,895 -0.63(-1.21%)
Feb 04, 2022 51.11 52.82 50.99 52.27 260,814 +1.13(+2.21%)
Feb 03, 2022 51.41 52.53 51.05 51.14 316,761 -0.52(-1.01%)
Feb 02, 2022 52.53 52.76 51.26 51.66 563,557 -0.62(-1.19%)
Feb 01, 2022 50.67 52.38 49.96 52.28 380,367 +1.92(+3.81%)
Jan 31, 2022 47.51 50.37 50.36 374,358 +2.82(+5.93%)
Jan 28, 2022 47.28 47.54 46.01 47.54 340,543 +0.08(+0.17%)
Jan 27, 2022 48.46 48.67 47.06 47.46 256,667 -0.01(-0.02%)
Jan 26, 2022 49.04 49.77 47.10 47.47 470,249 -0.56(-1.17%)
Jan 25, 2022 49.21 49.35 47.42 48.03 458,325 -2.14(-4.27%)
Jan 24, 2022 49.84 50.27 47.45 50.17 555,055 -0.60(-1.18%)
Jan 21, 2022 51.44 52.28 50.67 50.77 463,706 -1.20(-2.31%)
Jan 20, 2022 52.94 53.74 51.88 51.97 250,553 -0.73(-1.39%)
Jan 19, 2022 54.59 54.60 52.27 52.70 290,182 -1.35(-2.50%)
Jan 18, 2022 53.88 54.52 53.14 54.05 414,262 -0.69(-1.26%)
Jan 14, 2022 54.74 0 -0.29(-0.53%)
Jan 13, 2022 56.51 56.87 54.83 55.03 224,054 -1.12(-1.99%)
Jan 12, 2022 57.32 57.83 55.91 56.15 231,751 -0.59(-1.04%)
Jan 11, 2022 56.28 57.34 55.20 56.74 346,045 +0.77(+1.38%)
Jan 10, 2022 56.27 56.45 54.92 55.97 494,095 -0.69(-1.22%)
Jan 07, 2022 57.28 57.55 56.55 56.66 242,500 -0.49(-0.86%)
Jan 06, 2022 57.85 58.37 57.13 57.15 288,937 -0.38(-0.66%)
Jan 05, 2022 60.20 60.43 57.34 57.53 313,188 -2.40(-4.00%)
Jan 04, 2022 60.74 62.24 59.82 59.93 324,577 -1.23(-2.01%)
Jan 03, 2022 59.84 61.20 59.35 61.16 318,316 +1.44(+2.41%)
Dec 31, 2021 59.85 60.61 59.62 59.72 126,790 -0.20(-0.33%)
Dec 30, 2021 60.24 60.77 59.86 59.92 205,092 -0.46(-0.76%)
Dec 29, 2021 61.19 61.63 60.10 60.38 157,162 -0.86(-1.40%)
Dec 28, 2021 60.99 61.51 60.65 61.24 257,721 +0.18(+0.29%)
Dec 27, 2021 59.70 61.24 59.67 61.06 213,470 +1.56(+2.62%)
Dec 23, 2021 58.78 59.55 58.45 59.50 377,018 +1.00(+1.71%)
Dec 22, 2021 58.00 58.91 57.56 58.50 321,754 +0.31(+0.53%)
Dec 21, 2021 56.81 58.73 56.65 58.19 296,280 +2.04(+3.63%)
Dec 20, 2021 56.86 57.16 55.02 56.15 546,542 -1.47(-2.55%)
Dec 17, 2021 58.15 60.18 57.40 57.62 1,474,551 -2.78(-4.60%)
Dec 16, 2021 59.90 62.31 59.63 60.40 1,656,658 -0.61(-1.00%)
Dec 15, 2021 61.31 61.31 59.51 61.01 430,201 -0.46(-0.75%)
Dec 14, 2021 61.47 62.81 60.48 61.47 479,837 -0.99(-1.59%)
Dec 13, 2021 64.48 64.70 62.33 62.46 276,529 -2.25(-3.48%)
Dec 10, 2021 66.21 66.79 64.32 64.71 367,391 -0.38(-0.58%)
Dec 09, 2021 66.28 66.65 64.91 65.09 392,778 -1.58(-2.37%)
Dec 08, 2021 65.79 66.96 65.18 66.67 529,452 +1.14(+1.74%)
Dec 07, 2021 65.00 67.28 64.73 65.53 444,818 +1.15(+1.79%)
Dec 06, 2021 63.26 65.37 62.46 64.38 593,795 +1.67(+2.66%)
Dec 03, 2021 63.18 64.05 61.98 62.71 649,473 -0.35(-0.56%)
Dec 02, 2021 63.06 63.46 61.25 63.06 488,989 +1.26(+2.04%)
Dec 01, 2021 63.03 64.10 61.36 61.80 759,951 +0.26(+0.42%)
Nov 30, 2021 64.04 64.99 61.39 61.54 642,771 -2.21(-3.47%)
Nov 29, 2021 66.79 66.79 63.47 63.75 754,765 -1.77(-2.70%)
Nov 26, 2021 65.51 66.03 64.21 65.52 219,019 -1.71(-2.54%)
Nov 24, 2021 66.65 67.69 66.25 67.23 381,714 -0.19(-0.28%)
Nov 23, 2021 67.21 67.77 67.05 67.42 580,545 +0.14(+0.21%)
Nov 22, 2021 68.48 68.50 66.79 67.28 333,742 -0.87(-1.28%)
Nov 19, 2021 67.94 69.13 67.87 68.15 328,068 -0.06(-0.09%)
Nov 18, 2021 67.50 68.27 67.98 68.21 268,530 +0.78(+1.16%)
Nov 17, 2021 67.23 67.89 66.68 67.43 283,223 -0.16(-0.24%)
Nov 16, 2021 67.70 68.38 66.97 67.59 247,087 -0.41(-0.60%)
Nov 15, 2021 67.80 68.63 67.20 68.00 274,912 +0.24(+0.35%)
Nov 12, 2021 68.80 68.94 67.59 67.76 422,763 -0.38(-0.56%)
Nov 11, 2021 67.35 68.35 66.75 68.14 218,324 +1.33(+1.99%)
Nov 10, 2021 66.57 66.81 370,178 -0.29(-0.43%)
Nov 09, 2021 67.00 67.79 66.59 67.10 318,584 +0.17(+0.25%)
Nov 08, 2021 67.19 67.20 65.62 66.93 314,287 +0.35(+0.53%)
Nov 05, 2021 67.39 67.58 63.02 66.58 331,477 +1.18(+1.80%)
Nov 04, 2021 65.72 66.10 63.26 65.40 270,432 -0.32(-0.49%)
Nov 03, 2021 64.04 66.00 64.04 65.72 459,217 +1.63(+2.54%)
Nov 02, 2021 64.28 64.80 63.54 64.09 263,626 +0.09(+0.14%)
Nov 01, 2021 63.66 64.77 64.05 64.00 507,488 +1.14(+1.81%)
Oct 29, 2021 61.37 62.88 59.76 62.86 303,616 +1.36(+2.21%)
Oct 28, 2021 61.41 61.50 313,565 +0.27(+0.44%)
Oct 27, 2021 62.23 62.91 61.23 61.23 213,082 -1.26(-2.02%)
Oct 26, 2021 62.81 62.49 197,062 +0.44(+0.71%)
Oct 25, 2021 61.50 62.45 60.95 62.05 353,346 +0.57(+0.93%)
Oct 22, 2021 62.03 62.13 61.30 61.48 459,598 -0.28(-0.45%)
Oct 21, 2021 60.84 61.92 60.71 61.76 366,931 +0.91(+1.50%)
Oct 20, 2021 60.48 61.33 59.46 60.85 399,874 +0.54(+0.90%)
Oct 19, 2021 59.49 60.49 58.68 60.31 385,846 +1.16(+1.96%)
Oct 18, 2021 58.22 59.40 58.01 59.15 244,540 +0.74(+1.27%)
Oct 15, 2021 60.00 60.00 58.34 58.41 302,174 -0.56(-0.95%)
Oct 14, 2021 59.91 60.00 58.64 58.97 471,937 +0.08(+0.14%)
Oct 13, 2021 58.45 59.59 57.55 58.89 475,978 +0.76(+1.31%)
Oct 12, 2021 58.87 59.38 57.97 58.13 354,999 -0.71(-1.21%)
Oct 11, 2021 58.09 60.00 57.66 58.84 554,190 +1.13(+1.96%)
Oct 08, 2021 57.09 58.75 56.28 57.71 479,753 +1.03(+1.82%)
Oct 07, 2021 55.34 57.33 55.10 56.68 821,195 +1.52(+2.76%)
Oct 06, 2021 55.12 55.73 53.88 55.16 547,243 -0.41(-0.74%)
Oct 05, 2021 53.29 55.94 52.48 55.57 666,644 +2.48(+4.67%)
Oct 04, 2021 52.49 53.27 51.44 53.09 377,581 +0.44(+0.84%)
Oct 01, 2021 52.55 53.13 52.04 52.65 264,248 +0.28(+0.53%)
Sep 30, 2021 52.51 53.21 52.24 52.37 324,113 +0.11(+0.21%)
Sep 29, 2021 52.45 52.48 51.55 52.26 400,489 -0.04(-0.08%)
Sep 28, 2021 53.25 53.25 52.18 52.30 405,800 -0.98(-1.84%)
Sep 27, 2021 51.46 53.30 51.46 53.28 307,683 +1.40(+2.70%)
Sep 24, 2021 51.42 52.36 51.03 51.88 274,231 +0.23(+0.45%)
Sep 23, 2021 50.56 52.05 49.42 51.65 244,919 +1.42(+2.83%)
Sep 22, 2021 49.10 50.77 48.97 50.23 270,374 +0.86(+1.74%)
Sep 21, 2021 49.63 50.24 48.78 49.37 474,201 +0.14(+0.28%)
Sep 20, 2021 51.63 51.80 48.71 49.23 579,246 -3.47(-6.58%)
Sep 17, 2021 53.43 53.75 52.54 52.70 1,373,822 -0.10(-0.19%)
Sep 16, 2021 52.50 52.89 51.96 52.80 380,073 +0.55(+1.05%)
Sep 15, 2021 52.09 52.72 50.80 52.25 358,962 +0.22(+0.42%)
Sep 14, 2021 52.97 53.19 51.77 52.03 345,198 -0.48(-0.91%)
Sep 13, 2021 52.41 52.76 52.01 52.51 311,389 +0.59(+1.14%)
Sep 10, 2021 51.68 52.21 50.71 51.92 343,905 +0.63(+1.23%)
Sep 09, 2021 51.25 51.87 50.71 51.29 278,361 -0.13(-0.25%)
Sep 08, 2021 52.22 52.28 50.70 51.42 344,449 -0.89(-1.70%)
Sep 07, 2021 53.37 53.89 52.12 52.31 281,920 -1.03(-1.93%)
Sep 03, 2021 53.63 54.22 52.86 53.34 187,845 -0.21(-0.39%)
Sep 02, 2021 53.34 54.42 52.98 53.55 355,326 +0.61(+1.15%)
Sep 01, 2021 51.92 53.38 51.66 52.94 294,282 +1.06(+2.04%)
Aug 31, 2021 52.05 52.44 51.60 51.88 226,451 -0.13(-0.25%)
Aug 30, 2021 52.41 52.44 51.75 52.01 221,775 -0.08(-0.15%)
Aug 27, 2021 51.02 52.69 50.58 52.09 411,705 +1.04(+2.04%)
Aug 26, 2021 51.39 51.89 50.84 51.05 378,866 -0.32(-0.62%)
Aug 25, 2021 50.99 51.65 50.79 51.37 267,362 +0.40(+0.78%)
Aug 24, 2021 50.96 51.51 50.84 50.97 378,696 +0.27(+0.53%)
Aug 23, 2021 49.60 51.03 49.60 50.70 426,669 +1.59(+3.24%)
Aug 20, 2021 48.62 49.15 48.62 49.11 291,082 +0.48(+0.99%)
Aug 19, 2021 48.36 49.03 47.88 48.63 277,633 -0.36(-0.73%)
Aug 18, 2021 49.30 50.03 48.84 48.99 333,586 -0.10(-0.20%)
Aug 17, 2021 49.52 49.84 48.46 49.09 268,528 -0.72(-1.45%)
Aug 16, 2021 49.82 50.12 49.09 49.81 270,535 -0.10(-0.20%)
Aug 13, 2021 50.06 50.22 49.55 49.91 184,100 -0.08(-0.16%)
Aug 12, 2021 49.99 50.16 49.64 49.99 253,032 -0.20(-0.40%)
Aug 11, 2021 50.90 51.32 49.98 50.19 284,996 -0.29(-0.57%)
Aug 10, 2021 50.41 50.97 50.00 50.48 392,080 +0.12(+0.24%)
Aug 09, 2021 50.63 50.66 49.51 50.36 206,963 -0.13(-0.26%)
Aug 06, 2021 51.24 51.72 49.34 50.49 370,724 -0.21(-0.41%)
Aug 05, 2021 52.43 52.43 50.53 50.70 594,523 -0.94(-1.82%)
Aug 04, 2021 51.26 51.92 50.75 51.64 346,053 -0.05(-0.10%)
Aug 03, 2021 51.23 52.07 50.59 51.69 310,656 +0.43(+0.84%)
Aug 02, 2021 51.63 52.57 51.16 51.26 470,525 -0.07(-0.14%)
Jul 30, 2021 51.32 52.71 51.12 51.33 432,782 -0.05(-0.10%)
Jul 29, 2021 50.20 52.15 50.02 51.38 382,576 +1.81(+3.65%)
Jul 28, 2021 49.73 50.10 49.00 49.57 253,992 -0.09(-0.18%)
Jul 27, 2021 49.71 50.20 49.29 49.66 198,534 -0.55(-1.10%)
Jul 26, 2021 50.19 51.08 50.05 50.21 284,321 +0.10(+0.20%)
Jul 23, 2021 50.51 50.67 49.78 50.11 191,842 +0.09(+0.18%)
Jul 22, 2021 50.76 51.01 49.50 50.02 172,847 -0.73(-1.44%)
Jul 21, 2021 50.48 51.08 49.69 50.75 436,595 +0.75(+1.50%)
Jul 20, 2021 48.23 50.11 48.23 50.00 454,330 +1.91(+3.97%)
Jul 19, 2021 48.43 48.99 47.21 48.09 428,645 -1.76(-3.53%)
Jul 16, 2021 51.30 51.47 49.73 49.85 336,037 -0.92(-1.81%)
Jul 15, 2021 51.63 52.91 50.30 50.77 327,205 -1.12(-2.16%)
Jul 14, 2021 51.82 52.57 50.85 51.89 525,072 -0.50(-0.95%)
Jul 13, 2021 53.33 53.65 52.33 52.39 360,833 -1.13(-2.11%)
Jul 12, 2021 52.41 53.98 52.22 53.52 667,841 +1.16(+2.22%)
Jul 09, 2021 51.07 52.42 50.76 52.36 474,020 +1.87(+3.70%)
Jul 08, 2021 50.94 51.20 49.76 50.49 505,195 -1.34(-2.59%)
Jul 07, 2021 51.43 51.91 50.64 51.83 650,253 +0.58(+1.13%)
Jul 06, 2021 50.35 51.56 49.96 51.25 525,929 +1.06(+2.11%)
Jul 02, 2021 50.27 50.45 49.52 50.19 454,473 +0.19(+0.38%)
Jul 01, 2021 49.01 50.11 48.84 50.00 855,738 +1.50(+3.09%)
Jun 30, 2021 49.37 49.55 48.40 48.50 605,328 -0.89(-1.80%)
Jun 29, 2021 50.13 50.53 49.06 49.39 531,124 -0.64(-1.28%)
Jun 28, 2021 51.43 51.62 50.00 50.03 435,161 -1.44(-2.80%)
Jun 25, 2021 51.08 51.98 50.94 51.47 2,479,174 +0.03(+0.06%)
Jun 24, 2021 52.32 52.58 50.78 51.44 738,904 -0.39(-0.75%)
Jun 23, 2021 51.65 52.20 51.20 51.83 1,906,410 +0.64(+1.25%)
Jun 22, 2021 49.72 51.39 49.42 51.19 4,852,041 -3.20(-5.88%)
Jun 21, 2021 53.45 54.48 53.21 54.39 393,866 +1.16(+2.18%)
Jun 18, 2021 53.30 54.02 53.09 53.23 700,481 -1.02(-1.88%)
Jun 17, 2021 54.54 54.70 52.93 54.25 374,478 -0.20(-0.37%)
Jun 16, 2021 54.04 54.75 53.88 54.45 464,622 +0.41(+0.76%)
Jun 15, 2021 53.83 54.41 53.83 54.04 375,831 +0.25(+0.46%)
Jun 14, 2021 53.34 53.80 53.11 53.79 278,582 +0.75(+1.41%)
Jun 11, 2021 53.30 53.45 52.66 53.04 305,924 -0.18(-0.34%)
Jun 10, 2021 53.21 53.35 52.73 53.22 564,629 +0.12(+0.23%)
Jun 09, 2021 53.40 53.53 52.61 53.10 474,934 -0.15(-0.28%)
Jun 08, 2021 53.25 53.51 52.17 53.25 276,522 +0.02(+0.04%)
Jun 07, 2021 52.27 53.26 51.68 53.23 394,688 +1.23(+2.37%)
Jun 04, 2021 51.56 52.23 51.42 52.00 172,497 +0.33(+0.64%)
Jun 03, 2021 51.50 51.86 50.89 51.67 256,847 -0.59(-1.13%)
Jun 02, 2021 52.46 52.74 51.44 52.26 589,157 -0.23(-0.44%)
Jun 01, 2021 51.06 53.09 51.06 52.49 1,147,790 +1.80(+3.55%)
May 28, 2021 50.24 50.94 49.51 50.69 434,505 +0.80(+1.60%)
May 27, 2021 50.48 50.48 49.55 49.89 246,424 -0.17(-0.34%)
May 26, 2021 48.85 50.48 48.65 50.06 609,560 +1.11(+2.27%)
May 25, 2021 49.25 50.43 48.94 48.95 466,870 -0.02(-0.04%)
May 24, 2021 47.99 49.34 47.50 48.97 264,629 +1.27(+2.66%)
May 21, 2021 48.15 48.51 47.45 47.70 227,604 +0.08(+0.17%)
May 20, 2021 47.00 47.80 46.77 47.62 297,124 +0.68(+1.45%)
May 19, 2021 46.64 48.71 46.00 46.94 243,386 -0.41(-0.87%)
May 18, 2021 47.13 48.42 47.11 47.35 391,064 +0.29(+0.62%)
May 17, 2021 46.85 47.13 46.10 47.06 128,927 -0.07(-0.15%)
May 14, 2021 46.18 47.25 46.09 47.13 416,046 +1.15(+2.50%)
May 13, 2021 45.57 46.57 45.02 45.98 369,720 +0.66(+1.46%)
May 12, 2021 47.00 47.00 45.25 45.32 380,515 -1.77(-3.76%)
May 11, 2021 45.34 47.24 45.34 47.09 291,292 +0.05(+0.11%)
May 10, 2021 48.66 48.66 46.50 47.04 365,805 -1.38(-2.85%)
May 07, 2021 46.08 49.59 46.08 48.42 754,165 +1.78(+3.82%)
May 06, 2021 47.63 47.87 44.53 46.64 804,269 -0.93(-1.96%)
May 05, 2021 47.49 48.14 46.97 47.57 611,199 +0.43(+0.91%)
May 04, 2021 46.77 47.38 45.79 47.14 386,802 -0.06(-0.13%)
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.