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

Peloton Interactive Inc (NQ: PTON )

4.190 -0.020 (-0.48%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 13, 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 (%)
Mar 31, 2023 10.67 11.37 10.47 11.34 7,695,902 +0.77(+7.28%)
Mar 30, 2023 10.59 10.77 10.38 10.57 6,764,225 +0.16(+1.54%)
Mar 29, 2023 10.12 10.50 9.980 10.41 7,038,304 +0.60(+6.12%)
Mar 28, 2023 9.800 9.978 9.580 9.810 6,702,363 +0.03(+0.31%)
Mar 27, 2023 9.640 9.920 9.360 9.780 9,586,686 +0.25(+2.62%)
Mar 24, 2023 9.160 9.640 9.090 9.530 8,242,746 +0.24(+2.58%)
Mar 23, 2023 9.410 9.915 9.170 9.290 10,584,593 +0.03(+0.32%)
Mar 22, 2023 9.910 9.940 9.190 9.260 10,844,063 -0.60(-6.09%)
Mar 21, 2023 9.590 10.17 9.565 9.860 13,546,510 +0.48(+5.12%)
Mar 20, 2023 10.02 10.04 9.190 9.380 16,197,265 -0.70(-6.94%)
Mar 17, 2023 10.69 10.69 9.680 10.08 11,910,239 -0.56(-5.26%)
Mar 16, 2023 10.75 11.03 10.52 10.64 10,178,478 -0.27(-2.47%)
Mar 15, 2023 10.40 10.96 10.26 10.91 7,883,590 +0.31(+2.92%)
Mar 14, 2023 11.79 11.80 10.56 10.60 11,868,588 -0.77(-6.77%)
Mar 13, 2023 11.52 11.85 10.80 11.37 7,358,396 -0.41(-3.48%)
Mar 10, 2023 12.58 12.59 11.21 11.78 17,319,048 -0.96(-7.54%)
Mar 09, 2023 13.64 13.64 12.41 12.74 9,169,687 -0.89(-6.53%)
Mar 08, 2023 13.24 13.70 12.86 13.63 7,147,533 +0.38(+2.87%)
Mar 07, 2023 13.82 14.21 13.24 13.25 9,673,969 -0.63(-4.54%)
Mar 06, 2023 14.02 14.36 13.75 13.88 7,431,711 +0.02(+0.14%)
Mar 03, 2023 12.99 14.20 12.95 13.86 13,906,876 +0.94(+7.28%)
Mar 02, 2023 12.37 12.94 12.16 12.92 10,215,058 +0.26(+2.05%)
Mar 01, 2023 12.96 13.02 12.58 12.66 7,369,319 -0.26(-2.01%)
Feb 28, 2023 12.87 13.24 12.78 12.92 7,198,937 -0.02(-0.15%)
Feb 27, 2023 12.90 13.01 12.51 12.94 7,989,846 +0.24(+1.89%)
Feb 24, 2023 12.75 12.88 12.47 12.70 5,944,781 -0.38(-2.91%)
Feb 23, 2023 13.46 13.49 12.65 13.08 8,223,108 -0.35(-2.61%)
Feb 22, 2023 13.30 13.54 13.02 13.43 6,888,386 +0.18(+1.36%)
Feb 21, 2023 13.22 13.40 12.69 13.25 13,358,946 -0.35(-2.57%)
Feb 17, 2023 13.71 13.74 13.16 13.60 8,741,258 -0.15(-1.09%)
Feb 16, 2023 13.90 14.89 13.66 13.75 10,720,751 -0.56(-3.91%)
Feb 15, 2023 13.51 14.35 13.50 14.31 8,714,850 +0.75(+5.53%)
Feb 14, 2023 13.33 13.91 12.86 13.56 11,276,157 -0.07(-0.51%)
Feb 13, 2023 13.81 13.92 13.44 13.63 10,019,016 -0.20(-1.45%)
Feb 10, 2023 14.62 14.88 13.81 13.83 14,482,547 -0.97(-6.55%)
Feb 09, 2023 15.68 15.82 14.65 14.80 11,669,022 -0.63(-4.08%)
Feb 08, 2023 15.48 15.76 15.05 15.43 10,013,239 -0.32(-2.03%)
Feb 07, 2023 15.72 16.24 15.42 15.75 20,427,170 -0.04(-0.25%)
Feb 06, 2023 15.82 16.37 15.15 15.79 18,207,780 -0.49(-3.01%)
Feb 03, 2023 16.25 17.83 16.14 16.28 32,668,492 -0.70(-4.12%)
Feb 02, 2023 15.75 17.60 15.18 16.98 39,009,500 +0.62(+3.79%)
Feb 01, 2023 13.75 16.79 13.60 16.36 79,214,720 +3.43(+26.53%)
Jan 31, 2023 12.59 13.12 12.50 12.93 21,356,566 +0.43(+3.44%)
Jan 30, 2023 12.71 13.37 12.30 12.50 18,195,644 -0.15(-1.19%)
Jan 27, 2023 11.77 12.99 11.65 12.65 16,963,288 +0.85(+7.20%)
Jan 26, 2023 11.74 12.05 11.42 11.80 8,762,204 +0.39(+3.42%)
Jan 25, 2023 10.80 11.47 10.52 11.41 8,210,433 +0.35(+3.16%)
Jan 24, 2023 11.22 11.45 10.87 11.06 9,111,674 -0.60(-5.15%)
Jan 23, 2023 11.10 11.74 10.86 11.66 9,058,771 +0.60(+5.42%)
Jan 20, 2023 10.63 11.09 10.46 11.06 7,982,376 +0.62(+5.94%)
Jan 19, 2023 10.77 10.94 10.19 10.44 10,552,141 -0.65(-5.86%)
Jan 18, 2023 12.10 12.14 11.03 11.09 19,253,710 -0.85(-7.12%)
Jan 17, 2023 11.53 12.07 11.33 11.94 16,356,741 +0.31(+2.67%)
Jan 13, 2023 10.89 11.73 10.82 11.63 10,993,899 +0.53(+4.77%)
Jan 12, 2023 10.89 11.15 10.21 11.10 10,506,216 +0.28(+2.59%)
Jan 11, 2023 9.860 10.84 9.770 10.82 13,088,010 +1.02(+10.41%)
Jan 10, 2023 9.320 9.880 9.310 9.800 9,257,853 +0.47(+5.04%)
Jan 09, 2023 9.090 9.525 9.020 9.330 11,041,329 +0.41(+4.60%)
Jan 06, 2023 8.560 9.025 8.310 8.920 9,836,825 +0.34(+3.96%)
Jan 05, 2023 8.580 8.730 8.310 8.580 7,778,879 -0.26(-2.94%)
Jan 04, 2023 8.260 8.860 7.985 8.840 9,925,803 +0.72(+8.87%)
Jan 03, 2023 8.170 8.450 7.890 8.120 11,625,330 +0.18(+2.27%)
Dec 30, 2022 7.850 8.030 7.680 7.940 10,481,545 -0.15(-1.85%)
Dec 29, 2022 8.050 8.310 7.920 8.090 8,874,571 +0.21(+2.66%)
Dec 28, 2022 8.120 8.310 7.855 7.880 9,496,382 -0.26(-3.19%)
Dec 27, 2022 8.790 8.805 8.120 8.140 12,124,364 -0.75(-8.44%)
Dec 23, 2022 9.210 9.240 8.655 8.890 7,658,115 -0.32(-3.47%)
Dec 22, 2022 9.740 9.740 8.830 9.210 10,188,407 -0.67(-6.78%)
Dec 21, 2022 10.47 10.61 9.860 9.880 11,374,799 -0.57(-5.45%)
Dec 20, 2022 10.31 10.85 10.18 10.45 9,438,452 -0.03(-0.29%)
Dec 19, 2022 10.59 10.63 10.23 10.48 6,279,284 -0.23(-2.15%)
Dec 16, 2022 11.19 11.63 10.69 10.71 12,734,368 -0.65(-5.72%)
Dec 15, 2022 11.91 12.11 11.21 11.36 11,909,260 -0.80(-6.58%)
Dec 14, 2022 11.55 12.28 11.52 12.16 9,553,218 +0.45(+3.84%)
Dec 13, 2022 12.42 12.58 11.41 11.71 13,800,501 +0.00(+0.00%)
Dec 12, 2022 11.37 11.74 11.11 11.71 8,929,294 +0.20(+1.74%)
Dec 09, 2022 12.42 12.47 11.48 11.51 11,560,931 -1.06(-8.43%)
Dec 08, 2022 11.92 12.67 11.70 12.57 9,956,758 +0.72(+6.08%)
Dec 07, 2022 12.27 12.77 11.85 11.85 11,045,460 -0.61(-4.90%)
Dec 06, 2022 12.83 12.89 11.93 12.46 12,626,049 -0.46(-3.56%)
Dec 05, 2022 13.06 13.35 12.74 12.92 14,983,512 -0.38(-2.86%)
Dec 02, 2022 11.50 13.33 11.41 13.30 27,053,122 +1.53(+13.00%)
Dec 01, 2022 11.49 11.86 10.99 11.77 11,872,814 +0.39(+3.43%)
Nov 30, 2022 10.42 11.39 10.14 11.38 11,749,435 +0.89(+8.48%)
Nov 29, 2022 10.31 10.86 10.10 10.49 7,912,141 +0.35(+3.45%)
Nov 28, 2022 9.980 10.94 9.940 10.14 15,591,417 +0.08(+0.80%)
Nov 25, 2022 9.840 10.13 9.790 10.06 3,618,677 +0.03(+0.30%)
Nov 23, 2022 9.780 10.06 9.670 10.03 7,025,923 +0.38(+3.94%)
Nov 22, 2022 9.530 9.720 9.330 9.650 10,175,363 -0.11(-1.13%)
Nov 21, 2022 10.03 10.21 9.490 9.760 8,795,135 -0.55(-5.33%)
Nov 18, 2022 11.00 11.22 10.18 10.31 7,597,651 -0.58(-5.33%)
Nov 17, 2022 10.54 11.06 10.42 10.89 11,522,249 -0.05(-0.46%)
Nov 16, 2022 11.60 11.68 10.71 10.94 13,980,671 -0.90(-7.60%)
Nov 15, 2022 11.28 12.02 11.15 11.84 16,099,496 +0.90(+8.23%)
Nov 14, 2022 10.06 11.04 10.04 10.94 14,697,277 +0.61(+5.91%)
Nov 11, 2022 9.760 10.60 9.500 10.33 15,066,320 +0.37(+3.71%)
Nov 10, 2022 9.330 10.00 9.215 9.960 15,765,234 +1.40(+16.29%)
Nov 09, 2022 9.380 9.445 8.392 8.565 11,953,379 -1.02(-10.59%)
Nov 08, 2022 9.430 9.855 8.780 9.580 15,182,744 +0.17(+1.81%)
Nov 07, 2022 9.410 9.670 8.928 9.410 10,797,674 +0.02(+0.21%)
Nov 04, 2022 9.290 9.710 8.920 9.390 20,116,584 +0.05(+0.54%)
Nov 03, 2022 7.450 9.340 7.240 9.340 33,509,246 +0.71(+8.23%)
Nov 02, 2022 8.890 8.630 18,172,784 -0.31(-3.47%)
Nov 01, 2022 8.780 9.019 8.755 8.940 12,380,011 +0.54(+6.43%)
Oct 31, 2022 8.050 8.670 7.980 8.400 17,476,632 +0.39(+4.87%)
Oct 28, 2022 7.800 8.059 7.585 8.010 15,489,979 +0.20(+2.56%)
Oct 27, 2022 7.810 8.245 7.700 7.810 13,756,952 +0.12(+1.56%)
Oct 26, 2022 7.330 8.160 7.250 7.690 12,840,110 +0.21(+2.81%)
Oct 25, 2022 7.080 7.690 7.070 7.480 17,606,048 +0.48(+6.86%)
Oct 24, 2022 7.200 7.220 6.760 7.000 14,130,443 -0.34(-4.63%)
Oct 21, 2022 7.290 7.440 7.025 7.340 9,801,308 -0.07(-0.94%)
Oct 20, 2022 7.400 7.965 7.280 7.410 13,571,576 +0.02(+0.27%)
Oct 19, 2022 7.710 7.718 7.320 7.390 11,508,093 -0.44(-5.62%)
Oct 18, 2022 8.140 8.260 7.535 7.830 12,982,039 +0.08(+1.03%)
Oct 17, 2022 7.560 7.960 7.355 7.750 15,197,303 +0.51(+7.04%)
Oct 14, 2022 8.780 8.970 7.230 7.240 24,643,196 -1.47(-16.88%)
Oct 13, 2022 8.030 9.010 7.830 8.710 19,432,136 +0.18(+2.11%)
Oct 12, 2022 8.740 8.810 8.090 8.530 12,901,902 -0.25(-2.85%)
Oct 11, 2022 9.210 9.230 8.240 8.780 16,166,650 -0.31(-3.41%)
Oct 10, 2022 8.740 9.420 8.555 9.090 19,627,384 +0.40(+4.60%)
Oct 07, 2022 8.480 8.819 8.400 8.690 14,305,200 -0.14(-1.59%)
Oct 06, 2022 8.470 9.170 8.350 8.830 19,494,338 +0.34(+4.00%)
Oct 05, 2022 8.550 8.840 8.095 8.490 16,015,892 -0.37(-4.18%)
Oct 04, 2022 7.670 8.860 7.670 8.860 28,297,622 +1.39(+18.61%)
Oct 03, 2022 7.100 7.480 6.660 7.470 18,263,106 +0.54(+7.79%)
Sep 30, 2022 7.010 7.295 6.855 6.930 13,325,042 -0.12(-1.70%)
Sep 29, 2022 8.180 8.182 6.820 7.050 26,145,298 -1.19(-14.44%)
Sep 28, 2022 8.220 8.420 8.030 8.240 9,152,309 +0.04(+0.49%)
Sep 27, 2022 8.320 8.790 8.061 8.200 13,643,770 -0.02(-0.24%)
Sep 26, 2022 8.500 8.845 8.060 8.220 12,339,329 -0.29(-3.41%)
Sep 23, 2022 8.460 8.690 8.280 8.510 10,984,823 -0.08(-0.93%)
Sep 22, 2022 8.990 9.110 8.585 8.590 9,720,292 -0.46(-5.08%)
Sep 21, 2022 9.850 9.900 9.050 9.050 12,100,088 -0.60(-6.22%)
Sep 20, 2022 9.900 10.24 9.630 9.650 10,415,060 -0.27(-2.72%)
Sep 19, 2022 9.710 9.990 9.590 9.920 6,869,497 +0.18(+1.85%)
Sep 16, 2022 10.40 10.40 9.710 9.740 14,167,194 -0.94(-8.80%)
Sep 15, 2022 10.07 10.85 10.00 10.68 10,382,396 +0.45(+4.40%)
Sep 14, 2022 10.04 10.27 9.665 10.23 8,885,593 +0.32(+3.23%)
Sep 13, 2022 10.45 10.45 9.480 9.910 23,631,972 -1.14(-10.32%)
Sep 12, 2022 10.26 11.08 10.24 11.05 12,855,337 +0.74(+7.18%)
Sep 09, 2022 9.295 10.39 9.295 10.31 18,726,438 +1.21(+13.30%)
Sep 08, 2022 8.840 9.190 8.635 9.100 8,156,650 +0.13(+1.45%)
Sep 07, 2022 8.600 9.155 8.570 8.970 9,395,676 +0.28(+3.22%)
Sep 06, 2022 9.360 9.390 8.680 8.690 13,436,229 -0.75(-7.94%)
Sep 02, 2022 10.31 10.47 9.400 9.440 16,349,203 -0.84(-8.17%)
Sep 01, 2022 9.950 10.30 9.650 10.28 11,739,349 +0.09(+0.88%)
Aug 31, 2022 9.750 10.27 9.670 10.19 30,538,104 +0.61(+6.37%)
Aug 30, 2022 10.76 10.88 9.520 9.580 19,145,364 -0.89(-8.50%)
Aug 29, 2022 10.48 10.92 10.35 10.47 15,772,942 -0.14(-1.32%)
Aug 26, 2022 11.03 11.04 10.12 10.61 25,524,316 -0.40(-3.63%)
Aug 25, 2022 11.68 11.86 10.65 11.01 59,465,272 -2.47(-18.32%)
Aug 24, 2022 12.35 13.66 12.16 13.48 83,355,816 +2.28(+20.36%)
Aug 23, 2022 11.50 11.64 10.78 11.20 14,797,493 -0.38(-3.28%)
Aug 22, 2022 11.38 11.75 11.13 11.58 10,043,944 -0.13(-1.11%)
Aug 19, 2022 12.32 12.41 11.36 11.71 10,943,434 -0.95(-7.50%)
Aug 18, 2022 12.86 12.86 12.29 12.66 11,136,646 -0.28(-2.16%)
Aug 17, 2022 13.31 13.65 12.85 12.94 11,477,558 -0.75(-5.48%)
Aug 16, 2022 13.38 14.32 12.91 13.69 15,435,700 +0.16(+1.18%)
Aug 15, 2022 13.34 13.77 12.69 13.53 16,197,997 +0.00(+0.00%)
Aug 12, 2022 12.08 13.79 11.82 13.53 28,058,126 +1.62(+13.60%)
Aug 11, 2022 12.24 13.56 11.73 11.91 16,587,756 -0.01(-0.08%)
Aug 10, 2022 11.61 12.07 11.41 11.92 9,040,839 +0.83(+7.48%)
Aug 09, 2022 11.57 11.66 10.88 11.09 9,638,387 -0.82(-6.88%)
Aug 08, 2022 11.93 12.67 11.66 11.91 14,637,040 +0.12(+1.02%)
Aug 05, 2022 10.34 11.87 10.05 11.79 15,169,169 +1.29(+12.29%)
Aug 04, 2022 11.31 11.49 10.45 10.50 11,403,062 -0.89(-7.81%)
Aug 03, 2022 10.84 11.48 10.64 11.39 11,916,098 +0.67(+6.25%)
Aug 02, 2022 9.630 10.95 9.560 10.72 13,278,906 +1.03(+10.63%)
Aug 01, 2022 9.500 9.810 9.165 9.690 8,974,404 +0.20(+2.11%)
Jul 29, 2022 9.240 9.550 8.880 9.490 8,819,463 +0.16(+1.71%)
Jul 28, 2022 9.020 9.360 8.680 9.330 10,568,791 +0.33(+3.67%)
Jul 27, 2022 9.000 9.090 8.561 9.000 8,809,682 +0.29(+3.33%)
Jul 26, 2022 9.310 9.310 8.590 8.710 10,856,124 -0.84(-8.80%)
Jul 25, 2022 9.850 9.857 9.270 9.550 7,978,817 -0.22(-2.25%)
Jul 22, 2022 11.10 11.11 9.720 9.770 15,741,747 -1.49(-13.23%)
Jul 21, 2022 10.81 11.40 10.70 11.26 13,879,680 +0.23(+2.09%)
Jul 20, 2022 9.450 11.04 9.380 11.03 26,765,860 +1.63(+17.34%)
Jul 19, 2022 8.770 9.470 8.500 9.400 14,253,341 +0.77(+8.92%)
Jul 18, 2022 8.750 9.140 8.573 8.630 9,566,419 +0.15(+1.77%)
Jul 15, 2022 8.440 8.680 8.220 8.480 9,637,190 +0.14(+1.68%)
Jul 14, 2022 8.890 8.920 8.320 8.340 12,771,769 -0.59(-6.61%)
Jul 13, 2022 8.940 9.190 8.660 8.930 13,994,779 -0.32(-3.46%)
Jul 12, 2022 9.370 9.530 9.020 9.250 16,352,020 +0.33(+3.70%)
Jul 11, 2022 10.06 10.11 8.910 8.920 11,359,594 -1.29(-12.63%)
Jul 08, 2022 10.52 10.93 10.12 10.21 9,583,680 -0.44(-4.13%)
Jul 07, 2022 10.17 10.71 10.10 10.65 6,897,865 +0.50(+4.93%)
Jul 06, 2022 10.31 10.63 10.05 10.15 8,187,870 -0.26(-2.50%)
Jul 05, 2022 9.110 10.41 8.730 10.41 12,553,167 +1.28(+14.02%)
Jul 01, 2022 9.120 9.460 8.880 9.130 9,338,515 -0.05(-0.54%)
Jun 30, 2022 9.380 9.420 8.740 9.180 11,782,783 -0.27(-2.86%)
Jun 29, 2022 9.780 9.810 9.110 9.450 11,344,787 -0.41(-4.16%)
Jun 28, 2022 10.70 10.94 9.820 9.860 7,487,679 -0.93(-8.62%)
Jun 27, 2022 11.12 11.22 10.30 10.79 8,556,894 -0.22(-2.00%)
Jun 24, 2022 10.52 11.02 10.39 11.01 18,093,186 +0.50(+4.76%)
Jun 23, 2022 9.850 10.56 9.610 10.51 9,807,293 +0.74(+7.57%)
Jun 22, 2022 9.540 10.24 9.510 9.770 9,319,472 +0.07(+0.72%)
Jun 21, 2022 9.890 10.33 9.680 9.700 9,041,750 -0.04(-0.41%)
Jun 17, 2022 9.430 9.920 9.370 9.740 9,527,847 +0.29(+3.07%)
Jun 16, 2022 9.750 9.970 9.290 9.450 10,369,518 -0.68(-6.71%)
Jun 15, 2022 9.610 10.24 9.610 10.13 10,845,670 +0.55(+5.74%)
Jun 14, 2022 9.970 10.08 9.445 9.580 10,071,136 -0.26(-2.64%)
Jun 13, 2022 10.01 10.35 9.610 9.840 13,489,735 -0.67(-6.37%)
Jun 10, 2022 10.90 11.08 10.46 10.51 12,983,806 -0.61(-5.49%)
Jun 09, 2022 12.07 12.10 11.10 11.12 15,165,729 -1.07(-8.78%)
Jun 08, 2022 12.42 13.01 12.13 12.19 10,668,024 -0.24(-1.93%)
Jun 07, 2022 12.22 12.53 11.90 12.43 14,523,472 -0.05(-0.40%)
Jun 06, 2022 12.65 12.87 12.29 12.48 9,000,426 -0.05(-0.40%)
Jun 03, 2022 13.02 13.10 12.37 12.53 8,510,219 -0.64(-4.86%)
Jun 02, 2022 12.99 13.41 12.92 13.17 13,420,570 +0.23(+1.78%)
Jun 01, 2022 13.88 14.31 12.89 12.94 13,884,012 -1.02(-7.31%)
May 31, 2022 14.46 14.74 13.77 13.96 11,222,251 -0.55(-3.79%)
May 27, 2022 13.96 14.52 13.87 14.51 8,389,485 +0.61(+4.39%)
May 26, 2022 13.16 13.95 12.87 13.90 12,968,502 +0.85(+6.51%)
May 25, 2022 12.43 13.27 12.43 13.05 12,435,686 +0.53(+4.23%)
May 24, 2022 13.47 13.47 12.34 12.52 10,296,618 -1.10(-8.08%)
May 23, 2022 14.58 14.58 13.05 13.62 9,698,648 -0.89(-6.13%)
May 20, 2022 14.96 15.04 13.68 14.51 10,261,265 -0.22(-1.49%)
May 19, 2022 14.28 15.07 14.14 14.73 11,275,667 +0.31(+2.15%)
May 18, 2022 15.24 15.92 14.31 14.42 11,311,337 -1.13(-7.27%)
May 17, 2022 15.83 16.22 14.68 15.55 19,232,208 +0.07(+0.45%)
May 16, 2022 15.56 16.16 15.26 15.48 16,842,636 -0.39(-2.46%)
May 13, 2022 13.89 15.90 13.82 15.87 23,371,344 +2.25(+16.52%)
May 12, 2022 12.05 14.14 11.80 13.62 23,498,628 +1.28(+10.37%)
May 11, 2022 13.33 13.94 12.24 12.34 28,626,864 -0.56(-4.34%)
May 10, 2022 12.10 13.48 11.25 12.90 62,995,504 -1.23(-8.70%)
May 09, 2022 15.34 15.61 14.06 14.13 15,937,964 -1.57(-10.00%)
May 06, 2022 16.74 16.94 14.70 15.70 18,179,216 -1.31(-7.70%)
May 05, 2022 18.53 18.53 16.67 17.01 10,814,117 -1.70(-9.09%)
May 04, 2022 18.27 18.86 16.78 18.71 13,099,183 +0.40(+2.18%)
May 03, 2022 18.44 18.85 17.96 18.31 9,002,635 -0.42(-2.24%)
May 02, 2022 17.65 18.83 17.21 18.73 9,322,705 +1.17(+6.66%)
Apr 29, 2022 18.84 19.93 17.53 17.56 11,659,952 -0.91(-4.93%)
Apr 28, 2022 18.71 19.04 17.38 18.47 12,639,475 -0.17(-0.91%)
Apr 27, 2022 18.55 19.50 18.34 18.64 7,261,364 -0.38(-2.00%)
Apr 26, 2022 20.19 20.47 18.91 19.02 8,808,099 -1.39(-6.81%)
Apr 25, 2022 20.04 20.50 19.53 20.41 8,679,253 +0.02(+0.10%)
Apr 22, 2022 20.72 20.88 19.66 20.39 10,773,362 -0.07(-0.37%)
Apr 21, 2022 22.02 22.35 20.41 20.46 8,677,593 -1.30(-5.99%)
Apr 20, 2022 24.57 24.57 21.74 21.77 11,500,984 -2.76(-11.25%)
Apr 19, 2022 23.76 25.12 23.51 24.53 5,752,945 +0.62(+2.59%)
Apr 18, 2022 23.51 24.05 21.90 23.91 9,816,984 +0.04(+0.17%)
Apr 14, 2022 24.82 26.50 23.10 23.87 15,065,447 -1.16(-4.63%)
Apr 13, 2022 23.66 25.05 23.29 25.03 4,850,321 +1.32(+5.57%)
Apr 12, 2022 24.18 25.08 23.57 23.71 5,596,324 -0.47(-1.94%)
Apr 11, 2022 23.01 24.60 22.53 24.18 6,188,714 +0.62(+2.63%)
Apr 08, 2022 24.40 24.59 23.40 23.56 7,830,371 -0.50(-2.08%)
Apr 07, 2022 24.67 25.21 22.85 24.06 10,192,376 -0.85(-3.41%)
Apr 06, 2022 25.57 25.85 24.25 24.91 10,037,751 -1.29(-4.92%)
Apr 05, 2022 27.71 27.95 25.88 26.20 6,888,859 -1.61(-5.79%)
Apr 04, 2022 26.49 27.83 25.83 27.81 6,350,745 +1.50(+5.70%)
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.