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

BuzzFeed, Inc. - Class A Common Stock (NQ: BZFD )

0.3786 -0.0115 (-2.95%)
Streaming Delayed Price Updated: 12:21 PM EDT, May 2, 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 (%)
Sep 29, 2023 0.3401 0.3839 0.3401 0.3821 305,671 +0.04(+11.14%)
Sep 28, 2023 0.3500 0.3460 0.3310 0.3438 88,805 +0.01(+4.47%)
Sep 27, 2023 0.3300 0.3450 0.3190 0.3291 276,371 +0.00(+0.98%)
Sep 26, 2023 0.3085 0.3300 0.3085 0.3259 367,426 +0.02(+7.20%)
Sep 25, 2023 0.3026 0.3021 0.3040 0.3040 122,104 -0.00(-1.36%)
Sep 22, 2023 0.3100 0.3170 0.2903 0.3082 292,387 -0.01(-1.60%)
Sep 21, 2023 0.3214 0.3310 0.3111 0.3132 234,044 -0.02(-5.66%)
Sep 20, 2023 0.3402 0.3402 0.3301 0.3320 197,136 -0.01(-1.75%)
Sep 19, 2023 0.3650 0.3650 0.3350 0.3379 222,864 -0.01(-3.73%)
Sep 18, 2023 0.3675 0.3678 0.3510 0.3510 124,241 -0.03(-7.63%)
Sep 15, 2023 0.3584 0.3800 0.3508 0.3800 376,162 +0.02(+4.11%)
Sep 14, 2023 0.3820 0.3889 0.3510 0.3650 217,185 -0.01(-2.67%)
Sep 13, 2023 0.3592 0.3862 0.3510 0.3750 322,164 +0.02(+5.93%)
Sep 12, 2023 0.3701 0.3701 0.3500 0.3540 284,153 +0.01(+1.72%)
Sep 11, 2023 0.3600 0.3790 0.3460 0.3480 415,413 -0.02(-5.74%)
Sep 08, 2023 0.3790 0.3790 0.3500 0.3692 317,037 -0.01(-2.33%)
Sep 07, 2023 0.4000 0.4032 0.3435 0.3780 1,077,742 -0.03(-7.35%)
Sep 06, 2023 0.4155 0.4170 0.4000 0.4080 230,311 -0.01(-2.16%)
Sep 05, 2023 0.3924 0.4200 0.3901 0.4170 405,538 +0.02(+6.30%)
Sep 01, 2023 0.3950 0.4080 0.3910 0.3923 266,107 -0.01(-2.56%)
Aug 31, 2023 0.4200 0.4189 0.3900 0.4026 408,930 -0.01(-2.35%)
Aug 30, 2023 0.4100 0.4140 0.4065 0.4123 554,132 -0.00(-0.67%)
Aug 29, 2023 0.4400 0.4350 0.4075 0.4151 684,834 -0.01(-3.49%)
Aug 28, 2023 0.4300 0.4348 0.4300 0.4301 216,121 -0.00(-0.12%)
Aug 25, 2023 0.4300 0.4340 0.4300 0.4306 215,088 +0.00(+0.00%)
Aug 24, 2023 0.4301 0.4398 0.4300 0.4306 304,925 -0.01(-1.42%)
Aug 23, 2023 0.4398 0.4425 0.4303 0.4368 305,402 +0.01(+1.56%)
Aug 22, 2023 0.4300 0.4500 0.4300 0.4301 456,443 -0.00(-0.90%)
Aug 21, 2023 0.4300 0.4549 0.4301 0.4340 370,879 -0.01(-2.16%)
Aug 18, 2023 0.4500 0.4580 0.4410 0.4436 401,262 -0.02(-4.38%)
Aug 17, 2023 0.5000 0.5000 0.4530 0.4639 465,951 -0.01(-2.52%)
Aug 16, 2023 0.4691 0.5100 0.4640 0.4759 769,784 -0.01(-2.48%)
Aug 15, 2023 0.4900 0.5000 0.4601 0.4880 570,110 -0.00(-0.77%)
Aug 14, 2023 0.5110 0.5223 0.4721 0.4918 1,014,701 -0.03(-5.42%)
Aug 11, 2023 0.5200 0.5400 0.5110 0.5200 298,044 -0.01(-1.18%)
Aug 10, 2023 0.5283 0.5349 0.5257 0.5262 152,189 +0.00(+0.10%)
Aug 09, 2023 0.5500 0.5566 0.5100 0.5257 981,657 -0.06(-10.97%)
Aug 08, 2023 0.6000 0.6188 0.5778 0.5905 477,861 -0.01(-2.40%)
Aug 07, 2023 0.6200 0.6498 0.6001 0.6050 458,522 -0.04(-6.06%)
Aug 04, 2023 0.6500 0.6620 0.6323 0.6440 282,750 +0.00(+0.28%)
Aug 03, 2023 0.6400 0.6500 0.6300 0.6422 193,502 +0.00(+0.58%)
Aug 02, 2023 0.6700 0.6700 0.6301 0.6385 375,695 -0.04(-5.44%)
Aug 01, 2023 0.6781 0.6783 0.6300 0.6752 525,855 +0.01(+0.75%)
Jul 31, 2023 0.6600 0.6990 0.6600 0.6702 681,343 +0.01(+1.70%)
Jul 28, 2023 0.6117 0.6600 0.6117 0.6590 654,827 +0.05(+7.86%)
Jul 27, 2023 0.6400 0.6647 0.6100 0.6110 733,372 -0.03(-4.11%)
Jul 26, 2023 0.6136 0.6375 0.5964 0.6372 404,528 +0.03(+4.46%)
Jul 25, 2023 0.6000 0.6350 0.5816 0.6100 627,243 +0.01(+2.01%)
Jul 24, 2023 0.6000 0.6000 0.5701 0.5980 352,777 +0.00(+0.50%)
Jul 21, 2023 0.5810 0.6190 0.5800 0.5950 368,554 +0.01(+2.41%)
Jul 20, 2023 0.6084 0.6288 0.5810 0.5810 479,791 -0.04(-6.44%)
Jul 19, 2023 0.5900 0.6700 0.5905 0.6210 1,163,587 +0.01(+2.34%)
Jul 18, 2023 0.6159 0.6174 0.5910 0.6068 282,952 -0.01(-1.72%)
Jul 17, 2023 0.5800 0.6350 0.5800 0.6174 437,422 +0.03(+4.61%)
Jul 14, 2023 0.6500 0.6500 0.5721 0.5902 577,826 -0.05(-7.78%)
Jul 13, 2023 0.5712 0.6579 0.5711 0.6400 967,110 +0.03(+5.26%)
Jul 12, 2023 0.6100 0.6350 0.5800 0.6080 644,521 -0.00(-0.33%)
Jul 11, 2023 0.5870 0.6190 0.5700 0.6100 577,027 +0.03(+5.90%)
Jul 10, 2023 0.5820 0.5966 0.5570 0.5760 695,691 -0.02(-3.18%)
Jul 07, 2023 0.5400 0.6000 0.5300 0.5949 799,248 +0.05(+9.70%)
Jul 06, 2023 0.5701 0.5782 0.5300 0.5423 577,495 -0.03(-5.32%)
Jul 05, 2023 0.5650 0.6399 0.5192 0.5728 1,295,807 +0.01(+1.38%)
Jul 03, 2023 0.5216 0.5800 0.5120 0.5650 646,752 +0.06(+11.88%)
Jun 30, 2023 0.5000 0.5050 0.4905 0.5050 451,270 +0.01(+1.00%)
Jun 29, 2023 0.4950 0.5110 0.4902 0.5000 425,915 +0.01(+1.30%)
Jun 28, 2023 0.5143 0.5250 0.4902 0.4936 792,208 -0.02(-3.20%)
Jun 27, 2023 0.5069 0.5273 0.4925 0.5099 627,246 +0.01(+1.98%)
Jun 26, 2023 0.5055 0.5099 0.4900 0.5000 683,077 +0.00(+0.00%)
Jun 23, 2023 0.5300 0.5431 0.4900 0.5000 1,130,877 -0.04(-7.32%)
Jun 22, 2023 0.5800 0.5880 0.5311 0.5395 1,499,583 -0.04(-6.98%)
Jun 21, 2023 0.6206 0.6300 0.5800 0.5800 1,054,629 -0.05(-7.94%)
Jun 20, 2023 0.6300 0.6680 0.6300 0.6300 647,685 -0.01(-1.56%)
Jun 16, 2023 0.6259 0.6754 0.6259 0.6400 551,458 +0.00(+0.31%)
Jun 15, 2023 0.6000 0.6888 0.6002 0.6380 1,848,257 +0.03(+4.18%)
Jun 14, 2023 0.6150 0.6239 0.6000 0.6124 608,558 -0.00(-0.46%)
Jun 13, 2023 0.6500 0.6601 0.6050 0.6152 1,724,639 -0.04(-6.79%)
Jun 12, 2023 0.6300 0.6988 0.6300 0.6600 526,480 +0.01(+0.76%)
Jun 09, 2023 0.6500 0.6585 0.6300 0.6550 521,334 +0.01(+1.16%)
Jun 08, 2023 0.7100 0.7100 0.6450 0.6475 785,291 -0.03(-4.36%)
Jun 07, 2023 0.6900 0.8000 0.6410 0.6770 1,809,603 -0.01(-1.88%)
Jun 06, 2023 0.6700 0.6975 0.6600 0.6900 661,019 +0.04(+5.81%)
Jun 05, 2023 0.6770 0.6785 0.6500 0.6521 624,024 -0.04(-5.12%)
Jun 02, 2023 0.6940 0.6996 0.6405 0.6873 777,192 +0.00(+0.51%)
Jun 01, 2023 0.6300 0.6892 0.6300 0.6838 703,963 +0.04(+6.79%)
May 31, 2023 0.6320 0.6600 0.6309 0.6403 384,654 -0.01(-1.23%)
May 30, 2023 0.6100 0.6700 0.6100 0.6483 1,226,339 +0.04(+7.33%)
May 26, 2023 0.6200 0.6200 0.5902 0.6040 607,751 -0.01(-1.08%)
May 25, 2023 0.6400 0.6499 0.5900 0.6106 594,527 -0.02(-2.65%)
May 24, 2023 0.6594 0.6594 0.6011 0.6272 1,019,507 -0.03(-5.14%)
May 23, 2023 0.6414 0.7276 0.6200 0.6612 1,637,142 +0.02(+3.65%)
May 22, 2023 0.6120 0.6399 0.6040 0.6379 615,593 +0.03(+4.66%)
May 19, 2023 0.7300 0.7398 0.6011 0.6095 1,661,447 -0.12(-16.51%)
May 18, 2023 0.6600 0.7380 0.6553 0.7300 1,967,873 +0.06(+8.97%)
May 17, 2023 0.5700 0.6888 0.5700 0.6699 2,365,556 +0.09(+14.69%)
May 16, 2023 0.5400 0.5900 0.5400 0.5841 1,786,043 +0.04(+6.78%)
May 15, 2023 0.5300 0.5575 0.5201 0.5470 1,162,349 +0.01(+1.28%)
May 12, 2023 0.5500 0.5700 0.5223 0.5401 813,043 +0.00(+0.00%)
May 11, 2023 0.5400 0.5600 0.5300 0.5401 504,326 -0.02(-3.10%)
May 10, 2023 0.5800 0.6100 0.5251 0.5574 1,792,329 -0.01(-2.11%)
May 09, 2023 0.5700 0.5786 0.5512 0.5694 696,291 -0.00(-0.85%)
May 08, 2023 0.5600 0.5799 0.5200 0.5743 1,303,800 -0.01(-0.98%)
May 05, 2023 0.6186 0.6468 0.5711 0.5800 1,548,507 -0.03(-5.15%)
May 04, 2023 0.6400 0.6882 0.6100 0.6115 1,920,670 -0.04(-5.92%)
May 03, 2023 0.5391 0.8294 0.5201 0.6500 12,778,692 +0.12(+23.57%)
May 02, 2023 0.5600 0.5700 0.5250 0.5260 473,708 -0.02(-3.50%)
May 01, 2023 0.5300 0.5597 0.5310 0.5451 719,715 +0.01(+1.60%)
Apr 28, 2023 0.5650 0.5651 0.5214 0.5365 681,238 -0.03(-5.04%)
Apr 27, 2023 0.5640 0.5899 0.5401 0.5650 1,226,726 +0.00(+0.86%)
Apr 26, 2023 0.5400 0.5799 0.5100 0.5602 1,188,332 +0.04(+7.46%)
Apr 25, 2023 0.5900 0.5900 0.5198 0.5213 1,824,109 -0.07(-11.63%)
Apr 24, 2023 0.6550 0.6550 0.5501 0.5899 2,719,326 -0.08(-11.96%)
Apr 21, 2023 0.7500 0.7800 0.6101 0.6700 3,762,818 -0.08(-10.68%)
Apr 20, 2023 0.9000 0.9801 0.6800 0.7501 8,813,351 -0.18(-19.71%)
Apr 19, 2023 1.010 1.010 0.9101 0.9342 1,164,284 -0.06(-5.64%)
Apr 18, 2023 1.010 1.040 0.9767 0.9900 470,227 -0.03(-2.94%)
Apr 17, 2023 0.9600 1.050 0.8942 1.020 1,501,619 +0.07(+6.81%)
Apr 14, 2023 0.9586 1.040 0.9502 0.9550 861,817 -0.02(-2.07%)
Apr 13, 2023 1.010 1.020 0.9511 0.9752 772,343 -0.02(-1.95%)
Apr 12, 2023 1.050 1.060 0.9801 0.9946 826,166 -0.05(-4.37%)
Apr 11, 2023 0.9500 1.050 0.9200 1.040 1,592,218 +0.13(+14.29%)
Apr 10, 2023 0.9299 0.9394 0.9000 0.9100 687,770 -0.03(-2.91%)
Apr 06, 2023 0.9000 0.9850 0.8900 0.9373 1,721,562 +0.03(+3.00%)
Apr 05, 2023 0.9988 0.9988 0.9000 0.9100 1,005,443 -0.10(-9.90%)
Apr 04, 2023 1.100 1.100 0.9807 1.010 1,898,237 -0.08(-7.34%)
Apr 03, 2023 1.150 1.230 1.040 1.090 3,814,742 -0.04(-3.54%)
Mar 31, 2023 1.020 1.170 0.9700 1.130 2,733,069 +0.07(+6.60%)
Mar 30, 2023 0.9100 1.080 0.8900 1.060 2,752,987 +0.15(+16.55%)
Mar 29, 2023 0.8800 0.9199 0.8690 0.9095 1,608,677 +0.05(+6.00%)
Mar 28, 2023 0.9300 0.9484 0.8501 0.8580 1,101,108 -0.08(-8.41%)
Mar 27, 2023 0.9598 0.9599 0.9100 0.9368 481,527 +0.02(+2.38%)
Mar 24, 2023 0.9456 0.9585 0.9000 0.9150 1,001,283 -0.03(-3.24%)
Mar 23, 2023 0.9700 1.000 0.9431 0.9456 1,405,752 -0.01(-1.55%)
Mar 22, 2023 1.070 1.080 0.9534 0.9605 3,068,954 -0.11(-10.23%)
Mar 21, 2023 1.060 1.080 1.000 1.070 2,305,079 +0.02(+1.90%)
Mar 20, 2023 1.100 1.105 1.020 1.050 875,507 -0.09(-7.89%)
Mar 17, 2023 1.130 1.140 1.090 1.140 786,355 +0.00(+0.00%)
Mar 16, 2023 1.030 1.170 1.001 1.140 2,271,268 +0.05(+4.59%)
Mar 15, 2023 0.9200 1.140 0.9000 1.090 3,223,933 +0.14(+14.74%)
Mar 14, 2023 1.180 1.219 0.8800 0.9500 6,428,094 -0.33(-25.78%)
Mar 13, 2023 1.210 1.330 1.200 1.280 2,049,550 -0.01(-0.78%)
Mar 10, 2023 1.270 1.370 1.240 1.290 1,763,140 +0.01(+0.78%)
Mar 09, 2023 1.420 1.420 1.270 1.280 2,503,031 -0.14(-9.86%)
Mar 08, 2023 1.500 1.500 1.370 1.420 1,974,186 -0.06(-4.05%)
Mar 07, 2023 1.580 1.591 1.450 1.480 1,746,041 -0.11(-6.92%)
Mar 06, 2023 1.690 1.700 1.540 1.590 5,557,830 +0.04(+2.58%)
Mar 03, 2023 1.480 1.590 1.460 1.550 3,666,270 +0.15(+10.71%)
Mar 02, 2023 1.580 1.580 1.300 1.400 3,280,832 -0.05(-3.45%)
Mar 01, 2023 1.560 1.565 1.410 1.450 1,796,886 -0.10(-6.45%)
Feb 28, 2023 1.560 1.640 1.540 1.550 1,222,805 -0.02(-1.27%)
Feb 27, 2023 1.620 1.620 1.530 1.570 1,705,310 -0.03(-1.88%)
Feb 24, 2023 1.680 1.690 1.560 1.600 2,911,989 -0.13(-7.51%)
Feb 23, 2023 1.800 1.820 1.660 1.730 1,562,861 -0.01(-0.57%)
Feb 22, 2023 1.820 1.899 1.650 1.740 2,424,073 -0.11(-5.95%)
Feb 21, 2023 1.940 2.080 1.830 1.850 3,717,442 -0.11(-5.61%)
Feb 17, 2023 1.990 2.030 1.840 1.960 2,944,061 -0.05(-2.49%)
Feb 16, 2023 1.950 2.260 1.880 2.010 10,389,800 -0.09(-4.29%)
Feb 15, 2023 1.660 2.180 1.650 2.100 29,105,216 +0.45(+27.27%)
Feb 14, 2023 1.640 1.820 1.621 1.650 4,244,316 -0.06(-3.51%)
Feb 13, 2023 1.700 1.770 1.630 1.710 2,437,506 +0.01(+0.59%)
Feb 10, 2023 1.610 1.720 1.520 1.700 5,407,458 +0.01(+0.59%)
Feb 09, 2023 1.910 1.920 1.650 1.690 5,444,362 -0.18(-9.63%)
Feb 08, 2023 1.790 1.980 1.660 1.870 9,835,050 +0.07(+3.89%)
Feb 07, 2023 2.110 2.110 1.660 1.800 15,846,361 -0.40(-18.18%)
Feb 06, 2023 2.500 2.500 2.110 2.200 27,626,096 +0.06(+2.80%)
Feb 03, 2023 2.080 2.380 2.070 2.140 18,599,698 +0.05(+2.39%)
Feb 02, 2023 2.220 2.540 2.050 2.090 22,498,388 -0.09(-4.13%)
Feb 01, 2023 2.560 2.630 2.140 2.180 25,546,906 -0.12(-5.22%)
Jan 31, 2023 2.900 2.930 2.230 2.300 31,591,060 -0.44(-16.06%)
Jan 30, 2023 3.700 3.700 2.670 2.740 46,692,148 -1.13(-29.20%)
Jan 27, 2023 2.640 4.250 2.420 3.870 233,518,800 +1.78(+85.17%)
Jan 26, 2023 1.290 2.880 1.210 2.090 202,324,256 +1.14(+119.88%)
Jan 25, 2023 0.8900 0.9890 0.8900 0.9505 49,978 +0.05(+5.60%)
Jan 24, 2023 0.9400 0.9486 0.9001 0.9001 19,925 -0.04(-4.24%)
Jan 23, 2023 0.9100 0.9697 0.9100 0.9400 103,981 -0.00(-0.48%)
Jan 20, 2023 0.9781 0.9781 0.9101 0.9445 23,496 +0.02(+2.66%)
Jan 19, 2023 0.9500 0.9898 0.9189 0.9200 65,213 -0.06(-5.80%)
Jan 18, 2023 1.060 1.110 0.9700 0.9766 102,284 -0.09(-8.73%)
Jan 17, 2023 1.140 1.150 1.030 1.070 55,228 -0.03(-2.73%)
Jan 13, 2023 1.110 1.150 1.080 1.100 39,921 -0.03(-2.65%)
Jan 12, 2023 1.110 1.160 1.030 1.130 124,888 +0.06(+5.61%)
Jan 11, 2023 1.030 1.100 1.000 1.070 203,297 +0.04(+3.88%)
Jan 10, 2023 1.100 1.100 0.9744 1.030 92,412 +0.06(+5.68%)
Jan 09, 2023 0.8500 1.040 0.8401 0.9746 228,872 +0.15(+18.82%)
Jan 06, 2023 0.8000 0.8550 0.7810 0.8202 74,982 +0.04(+4.76%)
Jan 05, 2023 0.7900 0.8191 0.7651 0.7829 80,469 +0.02(+2.19%)
Jan 04, 2023 0.7600 0.7800 0.7400 0.7661 102,465 +0.04(+4.83%)
Jan 03, 2023 0.7480 0.7600 0.6829 0.7308 181,830 +0.04(+5.97%)
Dec 30, 2022 0.6800 0.7020 0.6600 0.6896 132,229 -0.02(-3.28%)
Dec 29, 2022 0.6700 0.7341 0.6372 0.7130 362,865 +0.05(+8.00%)
Dec 28, 2022 0.6823 0.7292 0.6502 0.6602 233,775 -0.04(-6.22%)
Dec 27, 2022 0.7300 0.7597 0.6800 0.7040 113,886 -0.04(-4.76%)
Dec 23, 2022 0.7800 0.7884 0.6834 0.7392 313,406 -0.02(-2.86%)
Dec 22, 2022 0.8700 0.8700 0.7320 0.7610 151,191 -0.09(-10.40%)
Dec 21, 2022 0.8220 0.8985 0.8023 0.8493 68,637 +0.04(+4.85%)
Dec 20, 2022 0.8100 0.9504 0.8100 0.8100 393,691 -0.01(-0.80%)
Dec 19, 2022 0.9228 0.9500 0.8165 0.8165 393,905 -0.07(-8.26%)
Dec 16, 2022 0.9400 1.000 0.8900 0.8900 330,812 -0.08(-8.25%)
Dec 15, 2022 1.010 1.069 0.9195 0.9700 342,046 -0.03(-2.53%)
Dec 14, 2022 0.9617 1.070 0.9617 0.9952 380,567 -0.02(-2.43%)
Dec 13, 2022 1.030 1.060 0.9900 1.020 47,549 +0.02(+2.00%)
Dec 12, 2022 0.9900 1.029 0.9540 1.000 169,280 -0.03(-2.91%)
Dec 09, 2022 1.020 1.050 1.000 1.030 88,151 +0.01(+0.98%)
Dec 08, 2022 1.070 1.070 1.000 1.020 476,896 -0.02(-1.92%)
Dec 07, 2022 1.090 1.090 1.020 1.040 162,019 -0.03(-2.80%)
Dec 06, 2022 1.170 1.190 1.060 1.070 241,432 -0.07(-6.14%)
Dec 05, 2022 1.170 1.190 1.120 1.140 65,260 -0.02(-1.72%)
Dec 02, 2022 1.160 1.190 1.120 1.160 191,765 -0.01(-0.85%)
Dec 01, 2022 1.170 1.370 1.140 1.170 197,126 +0.02(+1.74%)
Nov 30, 2022 1.140 1.200 1.060 1.150 217,787 -0.04(-3.36%)
Nov 29, 2022 1.170 1.210 1.170 1.190 23,259 +0.00(+0.00%)
Nov 28, 2022 1.160 1.247 1.160 1.190 53,907 -0.01(-0.83%)
Nov 25, 2022 1.220 1.290 1.170 1.200 212,870 -0.11(-8.40%)
Nov 23, 2022 1.200 1.500 1.161 1.310 253,832 +0.13(+11.02%)
Nov 22, 2022 1.360 1.360 1.120 1.180 421,795 -0.22(-15.71%)
Nov 21, 2022 1.420 1.499 1.380 1.400 36,485 -0.06(-4.11%)
Nov 18, 2022 1.520 1.600 1.430 1.460 34,261 -0.08(-5.19%)
Nov 17, 2022 1.480 1.640 1.480 1.540 103,269 -0.09(-5.52%)
Nov 16, 2022 1.700 1.730 1.610 1.630 39,536 -0.08(-4.40%)
Nov 15, 2022 1.650 1.780 1.630 1.705 64,972 +0.09(+5.90%)
Nov 14, 2022 1.670 1.680 1.510 1.610 120,452 -0.07(-4.17%)
Nov 11, 2022 1.740 1.820 1.650 1.680 32,495 -0.09(-5.08%)
Nov 10, 2022 1.670 1.840 1.670 1.770 22,109 +0.06(+3.51%)
Nov 09, 2022 1.830 1.835 1.680 1.710 15,642 -0.09(-5.26%)
Nov 08, 2022 1.900 1.925 1.760 1.805 16,127 -0.07(-3.48%)
Nov 07, 2022 1.810 1.898 1.810 1.870 13,740 +0.03(+1.63%)
Nov 04, 2022 1.800 1.880 1.760 1.840 21,381 +0.00(+0.00%)
Nov 03, 2022 1.885 1.900 1.778 1.840 19,623 -0.04(-2.13%)
Nov 02, 2022 1.870 1.910 1.850 1.880 12,670 -0.01(-0.53%)
Nov 01, 2022 1.850 1.890 1.830 1.890 9,028 +0.06(+3.28%)
Oct 31, 2022 1.860 1.900 1.811 1.830 32,478 -0.01(-0.54%)
Oct 28, 2022 1.770 1.980 1.770 1.840 23,590 +0.02(+1.10%)
Oct 27, 2022 1.830 1.910 1.790 1.820 35,173 -0.02(-1.09%)
Oct 26, 2022 1.980 1.984 1.840 1.840 27,228 -0.12(-6.12%)
Oct 25, 2022 2.001 2.093 1.940 1.960 48,068 -0.07(-3.45%)
Oct 24, 2022 2.020 2.120 1.952 2.030 78,009 -0.04(-1.93%)
Oct 21, 2022 2.030 2.090 1.880 2.070 127,556 -0.02(-0.96%)
Oct 20, 2022 2.020 2.090 1.980 2.090 73,348 +0.06(+2.96%)
Oct 19, 2022 2.000 2.040 1.961 2.030 55,807 -0.02(-0.98%)
Oct 18, 2022 1.890 2.090 1.840 2.050 159,327 +0.10(+5.13%)
Oct 17, 2022 1.740 1.950 1.740 1.950 101,690 +0.17(+9.55%)
Oct 14, 2022 1.720 1.780 1.700 1.780 51,711 +0.04(+2.30%)
Oct 13, 2022 1.670 1.740 1.646 1.740 38,627 -0.01(-0.57%)
Oct 12, 2022 1.730 1.750 1.630 1.750 28,773 +0.02(+1.16%)
Oct 11, 2022 1.770 1.770 1.660 1.730 28,298 +0.00(+0.00%)
Oct 10, 2022 1.720 1.740 1.650 1.730 26,809 +0.03(+1.76%)
Oct 07, 2022 1.730 1.730 1.690 1.700 13,623 -0.02(-1.16%)
Oct 06, 2022 1.750 1.750 1.680 1.720 51,561 -0.02(-1.15%)
Oct 05, 2022 1.610 1.750 1.610 1.740 60,240 +0.05(+2.96%)
Oct 04, 2022 1.600 1.700 1.567 1.690 321,226 +0.12(+7.64%)
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.