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

Gaotu Techedu Inc ADR (NY: GOTU )

6.980 -0.220 (-3.06%)
Official Closing Price Updated: 7:00 PM 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 1.910 2.000 1.835 1.960 3,256,184 +0.01(+0.51%)
Jun 29, 2022 1.950 1.990 1.860 1.950 3,487,833 -0.02(-1.02%)
Jun 28, 2022 2.080 2.200 1.970 1.970 5,955,751 -0.10(-4.83%)
Jun 27, 2022 1.980 2.090 1.890 2.070 9,789,567 +0.09(+4.55%)
Jun 24, 2022 2.000 2.070 1.880 1.980 5,370,715 +0.02(+1.02%)
Jun 23, 2022 2.000 2.090 1.920 1.960 6,121,315 -0.02(-1.01%)
Jun 22, 2022 1.860 2.040 1.840 1.980 4,712,944 +0.08(+4.21%)
Jun 21, 2022 2.090 2.110 1.865 1.900 7,624,943 -0.16(-7.77%)
Jun 17, 2022 2.010 2.150 2.010 2.060 8,086,082 +0.06(+3.00%)
Jun 16, 2022 1.830 2.000 1.790 2.000 7,908,696 +0.13(+6.95%)
Jun 15, 2022 1.920 2.035 1.790 1.870 9,528,491 -0.03(-1.58%)
Jun 14, 2022 1.720 1.990 1.670 1.900 8,652,875 +0.25(+15.15%)
Jun 13, 2022 1.720 1.760 1.590 1.650 6,261,675 -0.14(-7.82%)
Jun 10, 2022 1.770 1.900 1.710 1.790 13,198,988 +0.05(+2.87%)
Jun 09, 2022 1.770 1.800 1.670 1.740 5,288,256 -0.10(-5.43%)
Jun 08, 2022 1.670 2.080 1.650 1.840 21,395,252 +0.24(+15.00%)
Jun 07, 2022 1.330 1.600 1.310 1.600 10,087,135 +0.23(+16.79%)
Jun 06, 2022 1.510 1.600 1.330 1.370 10,069,319 +0.05(+3.79%)
Jun 03, 2022 1.310 1.340 1.240 1.320 3,496,585 +0.00(+0.00%)
Jun 02, 2022 1.230 1.330 1.210 1.320 6,128,116 +0.11(+9.09%)
Jun 01, 2022 1.270 1.315 1.210 1.210 2,652,136 -0.09(-6.92%)
May 31, 2022 1.350 1.350 1.240 1.300 3,925,476 +0.01(+0.78%)
May 27, 2022 1.270 1.310 1.217 1.290 1,813,430 +0.01(+0.78%)
May 26, 2022 1.160 1.290 1.160 1.280 2,583,025 +0.12(+10.34%)
May 25, 2022 1.210 1.230 1.150 1.160 3,039,341 -0.05(-4.13%)
May 24, 2022 1.260 1.270 1.200 1.210 4,115,387 -0.10(-7.63%)
May 23, 2022 1.380 1.390 1.300 1.310 3,490,934 -0.09(-6.43%)
May 20, 2022 1.550 1.557 1.370 1.400 4,281,890 -0.12(-7.89%)
May 19, 2022 1.390 1.520 1.380 1.520 2,199,076 +0.14(+10.14%)
May 18, 2022 1.340 1.450 1.339 1.380 2,211,564 +0.00(+0.00%)
May 17, 2022 1.440 1.485 1.360 1.380 1,596,282 +0.03(+2.22%)
May 16, 2022 1.410 1.470 1.350 1.350 969,861 -0.03(-2.17%)
May 13, 2022 1.340 1.430 1.335 1.380 3,137,128 +0.07(+5.34%)
May 12, 2022 1.250 1.360 1.210 1.310 4,183,231 +0.02(+1.55%)
May 11, 2022 1.380 1.395 1.280 1.290 4,214,790 -0.05(-3.73%)
May 10, 2022 1.350 1.400 1.300 1.340 2,037,973 +0.02(+1.52%)
May 09, 2022 1.420 1.440 1.320 1.320 6,249,304 -0.16(-10.81%)
May 06, 2022 1.590 1.590 1.450 1.480 1,777,888 -0.10(-6.33%)
May 05, 2022 1.630 1.680 1.580 1.580 1,833,334 -0.18(-10.23%)
May 04, 2022 1.650 1.760 1.600 1.760 1,622,876 +0.08(+4.76%)
May 03, 2022 1.690 1.775 1.660 1.680 1,562,446 -0.02(-1.18%)
May 02, 2022 1.560 1.710 1.530 1.700 2,159,861 +0.11(+6.92%)
Apr 29, 2022 1.580 1.680 1.560 1.590 2,948,171 +0.10(+6.71%)
Apr 28, 2022 1.510 1.540 1.420 1.490 2,521,614 -0.01(-0.67%)
Apr 27, 2022 1.490 1.559 1.450 1.500 1,434,787 +0.05(+3.45%)
Apr 26, 2022 1.500 1.510 1.420 1.450 1,369,160 -0.05(-3.33%)
Apr 25, 2022 1.430 1.525 1.430 1.500 1,673,429 -0.02(-1.32%)
Apr 22, 2022 1.490 1.600 1.490 1.520 4,327,633 +0.07(+4.83%)
Apr 21, 2022 1.550 1.570 1.430 1.450 8,920,882 -0.09(-5.84%)
Apr 20, 2022 1.600 1.600 1.500 1.540 4,860,179 -0.07(-4.35%)
Apr 19, 2022 1.520 1.640 1.500 1.610 4,142,396 +0.06(+3.87%)
Apr 18, 2022 1.570 1.575 1.480 1.550 5,153,825 -0.01(-0.64%)
Apr 14, 2022 1.650 1.650 1.560 1.560 2,960,919 -0.06(-3.70%)
Apr 13, 2022 1.700 1.700 1.614 1.620 2,142,739 -0.05(-2.99%)
Apr 12, 2022 1.690 1.740 1.645 1.670 1,732,258 +0.02(+1.21%)
Apr 11, 2022 1.670 1.690 1.600 1.650 2,399,505 -0.08(-4.62%)
Apr 08, 2022 1.720 1.800 1.710 1.730 1,865,846 -0.01(-0.57%)
Apr 07, 2022 1.800 1.820 1.660 1.740 6,792,127 -0.08(-4.40%)
Apr 06, 2022 1.830 1.878 1.730 1.820 2,873,581 -0.08(-4.21%)
Apr 05, 2022 1.900 1.970 1.825 1.900 2,058,413 -0.05(-2.56%)
Apr 04, 2022 1.870 1.970 1.820 1.950 5,919,058 +0.20(+11.43%)
Apr 01, 2022 1.850 1.880 1.720 1.750 3,333,806 +0.03(+1.74%)
Mar 31, 2022 1.820 1.840 1.705 1.720 2,953,375 -0.08(-4.44%)
Mar 30, 2022 1.950 1.988 1.800 1.800 6,081,273 -0.18(-9.09%)
Mar 29, 2022 2.060 2.120 1.950 1.980 4,536,630 +0.01(+0.51%)
Mar 28, 2022 2.030 2.160 1.940 1.970 6,667,006 -0.05(-2.48%)
Mar 25, 2022 2.060 2.070 1.970 2.020 4,543,068 -0.16(-7.34%)
Mar 24, 2022 2.230 2.230 2.030 2.180 4,191,626 -0.05(-2.24%)
Mar 23, 2022 2.230 2.275 2.160 2.230 8,793,723 -0.07(-3.04%)
Mar 22, 2022 2.220 2.350 2.220 2.300 6,367,752 +0.15(+6.98%)
Mar 21, 2022 2.080 2.250 2.015 2.150 5,680,975 -0.09(-4.02%)
Mar 18, 2022 1.830 2.290 1.810 2.240 14,665,353 +0.40(+21.74%)
Mar 17, 2022 1.810 1.870 1.700 1.840 6,729,531 -0.05(-2.65%)
Mar 16, 2022 1.660 1.930 1.650 1.890 12,007,944 +0.45(+31.25%)
Mar 15, 2022 1.320 1.520 1.262 1.440 7,197,266 +0.04(+2.86%)
Mar 14, 2022 1.450 1.460 1.390 1.400 6,598,450 -0.14(-9.09%)
Mar 11, 2022 1.730 1.770 1.500 1.540 7,929,658 -0.16(-9.41%)
Mar 10, 2022 1.790 1.860 1.690 1.700 6,047,381 -0.24(-12.37%)
Mar 09, 2022 1.620 1.940 1.620 1.940 11,411,870 +0.37(+23.57%)
Mar 08, 2022 1.540 1.610 1.430 1.570 6,470,326 +0.13(+9.03%)
Mar 07, 2022 1.410 1.550 1.390 1.440 6,491,616 +0.05(+3.60%)
Mar 04, 2022 1.510 1.530 1.390 1.390 4,978,928 -0.14(-9.15%)
Mar 03, 2022 1.640 1.640 1.520 1.530 4,346,530 -0.08(-4.97%)
Mar 02, 2022 1.700 1.700 1.600 1.610 2,845,485 -0.05(-3.01%)
Mar 01, 2022 1.800 1.860 1.660 1.660 3,753,835 -0.09(-5.14%)
Feb 28, 2022 1.780 1.856 1.720 1.750 2,912,848 -0.07(-3.85%)
Feb 25, 2022 1.900 1.855 1.780 1.820 3,630,482 -0.07(-3.70%)
Feb 24, 2022 1.800 1.910 1.740 1.890 8,531,775 -0.02(-1.05%)
Feb 23, 2022 2.090 2.170 1.860 1.910 5,683,221 -0.11(-5.45%)
Feb 22, 2022 2.080 2.140 1.990 2.020 3,594,859 -0.16(-7.34%)
Feb 18, 2022 2.180 0 -0.01(-0.46%)
Feb 17, 2022 2.400 2.400 2.170 2.190 3,510,079 -0.28(-11.34%)
Feb 16, 2022 2.360 2.570 2.310 2.470 9,403,905 +0.01(+0.41%)
Feb 15, 2022 2.050 2.480 2.050 2.460 9,051,858 +0.41(+20.00%)
Feb 14, 2022 2.160 2.170 1.950 2.050 7,778,210 -0.17(-7.66%)
Feb 11, 2022 2.240 2.380 2.180 2.220 3,151,382 -0.04(-1.77%)
Feb 10, 2022 2.260 2.390 2.220 2.260 3,303,007 -0.12(-5.04%)
Feb 09, 2022 2.130 2.390 2.100 2.380 4,925,266 +0.26(+12.26%)
Feb 08, 2022 2.000 2.120 1.962 2.120 5,690,802 +0.05(+2.42%)
Feb 07, 2022 1.920 2.100 1.890 2.070 3,609,132 +0.05(+2.48%)
Feb 04, 2022 1.810 2.040 1.780 2.020 3,521,191 +0.22(+12.22%)
Feb 03, 2022 1.800 1.750 1.800 1,949,013 -0.03(-1.64%)
Feb 02, 2022 1.890 1.890 1.762 1.830 2,273,364 -0.04(-2.14%)
Feb 01, 2022 1.850 1.930 1.790 1.870 1,689,554 +0.00(+0.00%)
Jan 31, 2022 1.730 1.870 3,805,148 +0.15(+8.72%)
Jan 28, 2022 1.630 1.780 1.630 1.720 3,389,046 +0.06(+3.61%)
Jan 27, 2022 1.770 1.780 1.600 1.660 6,805,670 -0.15(-8.29%)
Jan 26, 2022 2.110 2.110 1.800 1.810 4,993,332 -0.26(-12.56%)
Jan 25, 2022 2.160 2.200 2.000 2.070 2,441,585 -0.12(-5.48%)
Jan 24, 2022 2.080 2.200 1.980 2.190 6,629,841 -0.06(-2.67%)
Jan 21, 2022 2.120 2.250 2.060 2.250 9,183,705 +0.10(+4.65%)
Jan 20, 2022 2.090 2.240 2.055 2.150 8,245,199 +0.12(+5.91%)
Jan 19, 2022 1.940 2.030 1.920 2.030 5,499,860 +0.04(+2.01%)
Jan 18, 2022 1.750 1.990 1.750 1.990 10,135,346 +0.18(+9.94%)
Jan 14, 2022 1.810 0 +0.16(+9.70%)
Jan 13, 2022 1.790 1.810 1.640 1.650 2,797,155 -0.18(-9.84%)
Jan 12, 2022 1.840 1.850 1.770 1.830 3,516,931 +0.07(+3.98%)
Jan 11, 2022 1.630 1.800 1.630 1.760 3,201,098 +0.11(+6.67%)
Jan 10, 2022 1.690 1.690 1.570 1.650 4,231,977 +0.00(+0.00%)
Jan 07, 2022 1.680 1.780 1.640 1.650 3,168,569 +0.00(+0.00%)
Jan 06, 2022 1.680 1.760 1.580 1.650 3,592,211 +0.03(+1.85%)
Jan 05, 2022 1.730 1.845 1.610 1.620 4,359,823 -0.14(-7.95%)
Jan 04, 2022 1.880 1.890 1.740 1.760 4,943,900 -0.16(-8.33%)
Jan 03, 2022 2.000 2.030 1.882 1.920 5,293,646 -0.02(-1.03%)
Dec 31, 2021 1.840 2.020 1.820 1.940 7,383,443 +0.05(+2.65%)
Dec 30, 2021 1.570 2.070 1.565 1.890 17,571,062 +0.33(+21.15%)
Dec 29, 2021 1.740 1.780 1.550 1.560 12,691,180 -0.19(-10.86%)
Dec 28, 2021 1.830 1.860 1.730 1.750 6,560,727 -0.08(-4.37%)
Dec 27, 2021 1.920 1.950 1.830 1.830 3,361,456 -0.10(-5.18%)
Dec 23, 2021 1.890 1.960 1.820 1.930 7,160,422 +0.04(+2.12%)
Dec 22, 2021 1.960 1.960 1.850 1.890 6,797,022 -0.08(-4.06%)
Dec 21, 2021 1.990 2.030 1.930 1.970 4,888,874 +0.04(+2.07%)
Dec 20, 2021 1.950 2.020 1.900 1.930 4,254,932 -0.09(-4.46%)
Dec 17, 2021 2.000 2.100 1.880 2.020 6,453,343 +0.00(+0.00%)
Dec 16, 2021 2.180 2.198 2.010 2.020 5,121,518 -0.11(-5.16%)
Dec 15, 2021 2.320 2.320 2.020 2.130 8,800,120 -0.27(-11.25%)
Dec 14, 2021 2.200 2.400 2.100 2.400 8,802,585 +0.16(+7.14%)
Dec 13, 2021 2.440 2.470 2.230 2.240 3,920,932 -0.28(-11.11%)
Dec 10, 2021 2.440 2.520 2.360 2.520 7,584,532 +0.03(+1.20%)
Dec 09, 2021 2.430 2.570 2.300 2.490 14,335,878 +0.07(+2.89%)
Dec 08, 2021 2.300 2.490 2.140 2.420 10,547,730 +0.24(+11.01%)
Dec 07, 2021 2.110 2.260 2.100 2.180 7,016,401 +0.10(+4.81%)
Dec 06, 2021 2.050 2.110 1.910 2.080 9,913,438 -0.01(-0.48%)
Dec 03, 2021 2.300 2.338 2.040 2.090 10,935,027 -0.29(-12.18%)
Dec 02, 2021 2.420 2.480 2.325 2.380 4,768,655 -0.02(-0.83%)
Dec 01, 2021 2.650 2.730 2.400 2.400 6,598,463 -0.27(-10.11%)
Nov 30, 2021 2.720 2.760 2.520 2.670 19,675,960 -0.09(-3.26%)
Nov 29, 2021 2.860 2.875 2.670 2.760 4,057,233 -0.06(-2.13%)
Nov 26, 2021 2.820 2.865 2.710 2.820 5,315,474 -0.10(-3.42%)
Nov 24, 2021 2.870 2.988 2.810 2.920 4,426,804 +0.06(+2.10%)
Nov 23, 2021 2.940 3.180 2.850 2.860 7,657,906 -0.06(-2.05%)
Nov 22, 2021 3.020 3.050 2.840 2.920 6,467,764 -0.12(-3.95%)
Nov 19, 2021 2.960 3.070 2.870 3.040 9,491,883 +0.15(+5.19%)
Nov 18, 2021 3.050 2.910 2.880 2.890 7,766,265 -0.20(-6.47%)
Nov 17, 2021 3.220 3.310 3.040 3.090 6,086,649 -0.05(-1.59%)
Nov 16, 2021 3.160 3.370 3.085 3.140 8,343,337 +0.07(+2.28%)
Nov 15, 2021 3.060 3.180 3.010 3.070 5,508,632 -0.06(-1.92%)
Nov 12, 2021 3.290 3.290 3.075 3.130 7,117,945 -0.19(-5.72%)
Nov 11, 2021 3.060 3.400 3.050 3.320 14,179,224 +0.27(+8.85%)
Nov 10, 2021 2.910 3.050 7,036,821 +0.16(+5.54%)
Nov 09, 2021 3.100 3.250 2.870 2.890 9,328,992 -0.25(-7.96%)
Nov 08, 2021 3.320 3.410 2.980 3.140 37,488,112 +0.28(+9.79%)
Nov 05, 2021 2.860 2.900 2.750 2.860 4,328,590 +0.01(+0.35%)
Nov 04, 2021 3.000 3.030 2.800 2.850 7,551,587 -0.11(-3.72%)
Nov 03, 2021 2.930 3.000 2.850 2.960 4,723,503 +0.01(+0.34%)
Nov 02, 2021 2.990 3.028 2.900 2.950 6,672,923 -0.13(-4.22%)
Nov 01, 2021 3.000 3.250 3.210 3.080 9,205,024 +0.14(+4.76%)
Oct 29, 2021 3.030 3.050 2.890 2.940 6,023,335 -0.09(-2.97%)
Oct 28, 2021 2.980 3.150 2.900 3.030 5,855,655 +0.03(+1.00%)
Oct 27, 2021 3.020 3.210 2.980 3.000 6,130,928 -0.09(-2.91%)
Oct 26, 2021 3.230 3.090 4,815,353 -0.17(-5.21%)
Oct 25, 2021 3.370 3.370 3.010 3.260 9,388,725 -0.09(-2.69%)
Oct 22, 2021 3.550 3.720 3.320 3.350 9,058,719 -0.25(-6.94%)
Oct 21, 2021 3.660 3.900 3.520 3.600 9,579,149 -0.08(-2.17%)
Oct 20, 2021 3.690 3.810 3.510 3.680 11,082,479 +0.05(+1.38%)
Oct 19, 2021 3.260 3.640 3.220 3.630 9,127,898 +0.39(+12.04%)
Oct 18, 2021 3.330 3.470 3.180 3.240 10,763,154 -0.07(-2.11%)
Oct 15, 2021 3.630 3.690 3.290 3.310 12,680,501 -0.34(-9.32%)
Oct 14, 2021 3.890 3.930 3.460 3.650 13,641,449 -0.19(-4.95%)
Oct 13, 2021 3.890 3.960 3.712 3.840 13,695,258 +0.09(+2.40%)
Oct 12, 2021 4.200 4.580 3.620 3.750 31,284,668 -0.26(-6.48%)
Oct 11, 2021 3.400 4.380 3.370 4.010 32,001,296 +0.65(+19.35%)
Oct 08, 2021 3.370 3.450 3.262 3.360 4,727,195 +0.02(+0.60%)
Oct 07, 2021 3.420 3.580 3.310 3.340 9,667,668 +0.04(+1.21%)
Oct 06, 2021 2.940 3.430 2.932 3.300 16,145,264 +0.25(+8.20%)
Oct 05, 2021 2.840 3.105 2.765 3.050 7,731,022 +0.29(+10.51%)
Oct 04, 2021 2.980 2.980 2.760 2.760 5,974,416 -0.20(-6.76%)
Oct 01, 2021 3.090 3.253 2.940 2.960 7,043,548 -0.11(-3.58%)
Sep 30, 2021 2.830 3.140 2.830 3.070 7,973,099 +0.27(+9.64%)
Sep 29, 2021 3.030 3.060 2.780 2.800 7,181,866 -0.26(-8.50%)
Sep 28, 2021 3.120 3.220 3.010 3.060 8,183,451 -0.09(-2.86%)
Sep 27, 2021 3.020 3.200 2.875 3.150 7,077,290 +0.05(+1.61%)
Sep 24, 2021 2.930 3.100 2.700 3.100 13,102,688 +0.01(+0.32%)
Sep 23, 2021 3.100 3.120 2.830 3.090 16,560,803 -0.01(-0.32%)
Sep 22, 2021 2.420 3.330 2.390 3.100 38,797,884 +0.64(+26.02%)
Sep 21, 2021 2.350 2.520 2.340 2.460 8,525,765 +0.13(+5.58%)
Sep 20, 2021 2.380 2.480 2.260 2.330 9,080,551 -0.21(-8.27%)
Sep 17, 2021 2.520 2.540 2.420 2.540 5,053,687 +0.03(+1.20%)
Sep 16, 2021 2.370 2.630 2.330 2.510 7,585,552 +0.08(+3.29%)
Sep 15, 2021 2.490 2.550 2.340 2.430 7,467,298 -0.05(-2.02%)
Sep 14, 2021 2.620 2.720 2.460 2.480 10,472,119 -0.15(-5.70%)
Sep 13, 2021 2.680 2.750 2.550 2.630 6,899,098 -0.01(-0.38%)
Sep 10, 2021 2.880 2.968 2.610 2.640 9,679,403 -0.21(-7.37%)
Sep 09, 2021 2.840 2.990 2.780 2.850 8,213,254 -0.01(-0.35%)
Sep 08, 2021 3.210 3.230 2.850 2.860 12,732,901 -0.42(-12.80%)
Sep 07, 2021 3.210 3.410 3.120 3.280 15,937,249 +0.13(+4.13%)
Sep 03, 2021 3.150 3.310 3.000 3.150 7,607,879 +0.05(+1.61%)
Sep 02, 2021 3.360 3.400 3.010 3.100 10,222,140 -0.05(-1.59%)
Sep 01, 2021 2.870 3.450 2.850 3.150 24,442,036 +0.27(+9.38%)
Aug 31, 2021 2.650 2.920 2.630 2.880 11,915,773 +0.19(+7.06%)
Aug 30, 2021 2.440 2.815 2.300 2.690 17,017,216 +0.30(+12.55%)
Aug 27, 2021 2.570 2.600 2.370 2.390 8,615,025 -0.14(-5.53%)
Aug 26, 2021 2.540 2.740 2.510 2.530 6,495,255 -0.08(-3.07%)
Aug 25, 2021 2.700 2.730 2.490 2.610 13,127,844 -0.18(-6.45%)
Aug 24, 2021 2.400 2.910 2.370 2.790 33,043,668 +0.45(+19.23%)
Aug 23, 2021 2.550 2.550 2.250 2.340 13,189,956 -0.13(-5.26%)
Aug 20, 2021 2.480 2.680 2.430 2.470 8,257,315 +0.09(+3.78%)
Aug 19, 2021 2.710 2.820 2.370 2.380 10,293,000 -0.42(-15.00%)
Aug 18, 2021 3.020 3.020 2.735 2.800 8,226,516 -0.19(-6.35%)
Aug 17, 2021 2.600 3.050 2.570 2.990 11,362,610 +0.27(+9.93%)
Aug 16, 2021 2.880 3.023 2.710 2.720 5,620,449 -0.19(-6.53%)
Aug 13, 2021 3.060 3.180 2.870 2.910 4,482,956 -0.16(-5.21%)
Aug 12, 2021 3.170 3.200 2.960 3.070 5,086,301 -0.12(-3.76%)
Aug 11, 2021 3.260 3.379 3.090 3.190 5,796,479 -0.09(-2.74%)
Aug 10, 2021 3.500 3.730 3.220 3.280 6,498,359 -0.13(-3.81%)
Aug 09, 2021 3.220 3.570 3.165 3.410 7,303,691 +0.23(+7.23%)
Aug 06, 2021 3.300 3.430 3.085 3.180 6,939,335 -0.16(-4.79%)
Aug 05, 2021 3.270 3.550 3.260 3.340 5,641,261 +0.03(+0.91%)
Aug 04, 2021 3.680 3.890 3.280 3.310 12,205,067 -0.40(-10.78%)
Aug 03, 2021 3.040 3.840 2.890 3.710 21,696,996 +0.62(+20.06%)
Aug 02, 2021 3.210 3.210 2.850 3.090 9,708,241 -0.10(-3.13%)
Jul 30, 2021 3.260 3.500 3.110 3.190 11,500,168 -0.13(-3.92%)
Jul 29, 2021 3.700 3.730 3.250 3.320 25,651,752 -0.30(-8.29%)
Jul 28, 2021 3.140 3.670 2.910 3.620 40,137,852 +0.73(+25.26%)
Jul 27, 2021 2.710 2.950 2.450 2.890 40,437,288 +0.39(+15.60%)
Jul 26, 2021 2.480 3.180 2.400 2.500 48,960,060 -1.02(-28.98%)
Jul 23, 2021 3.990 4.300 3.510 3.520 80,596,952 -6.06(-63.26%)
Jul 22, 2021 10.61 10.78 9.520 9.580 7,692,553 -1.25(-11.54%)
Jul 21, 2021 10.03 10.93 9.780 10.83 5,190,892 +0.76(+7.55%)
Jul 20, 2021 10.62 10.65 9.700 10.07 6,250,119 -0.01(-0.10%)
Jul 19, 2021 10.46 10.57 9.910 10.08 7,281,505 -0.67(-6.23%)
Jul 16, 2021 11.80 11.87 10.64 10.75 11,061,430 -1.36(-11.23%)
Jul 15, 2021 12.17 12.70 11.83 12.11 4,019,078 +0.06(+0.50%)
Jul 14, 2021 12.45 12.45 11.69 12.05 5,473,463 -0.35(-2.82%)
Jul 13, 2021 12.31 13.25 12.13 12.40 7,208,697 +0.21(+1.72%)
Jul 12, 2021 13.14 13.31 11.98 12.19 8,225,208 -1.02(-7.72%)
Jul 09, 2021 13.05 13.84 12.42 13.21 8,763,712 +0.50(+3.93%)
Jul 08, 2021 12.23 12.98 12.05 12.71 6,295,800 -0.26(-2.00%)
Jul 07, 2021 13.53 13.57 12.65 12.97 5,762,217 -0.59(-4.35%)
Jul 06, 2021 12.81 13.93 12.77 13.56 4,299,267 +0.37(+2.81%)
Jul 02, 2021 13.65 13.81 12.90 13.19 7,823,951 -1.17(-8.15%)
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.