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

Singularity Future Technology Ltd. - Common Stock (NQ: SGLY )

4.580 UNCHANGED
Streaming Delayed Price Updated: 2:41 PM EDT, May 16, 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 (%)
Apr 28, 2023 0.5760 0.5760 0.5602 0.5760 20,655 -0.00(-0.03%)
Apr 27, 2023 0.6300 0.6700 0.5051 0.5762 80,808 -0.06(-9.98%)
Apr 26, 2023 0.6615 0.6615 0.6200 0.6401 8,150 +0.01(+1.59%)
Apr 25, 2023 0.6321 0.6358 0.6300 0.6301 2,925 +0.00(+0.02%)
Apr 24, 2023 0.6300 0.7100 0.6100 0.6300 36,356 -0.03(-4.55%)
Apr 21, 2023 0.6600 0.6663 0.6127 0.6600 4,539 +0.00(+0.00%)
Apr 20, 2023 0.7102 0.7102 0.6120 0.6600 18,204 -0.05(-7.04%)
Apr 19, 2023 0.7100 0.7100 0.7100 0.7100 610 -0.03(-3.70%)
Apr 18, 2023 0.7250 0.7400 0.7239 0.7373 1,505 +0.01(+1.39%)
Apr 17, 2023 0.7400 0.7400 0.7201 0.7272 16,339 +0.01(+1.03%)
Apr 14, 2023 0.7000 0.7200 0.6820 0.7198 6,739 +0.01(+1.41%)
Apr 13, 2023 0.6800 0.7170 0.6800 0.7098 34,789 +0.02(+3.64%)
Apr 12, 2023 0.7100 0.7200 0.6800 0.6849 7,989 -0.00(-0.70%)
Apr 11, 2023 0.7393 0.7393 0.6800 0.6897 2,434 -0.01(-1.47%)
Apr 10, 2023 0.7000 0.7480 0.6850 0.7000 14,232 +0.00(+0.00%)
Apr 06, 2023 0.7380 0.7400 0.6685 0.7000 35,849 -0.00(-0.01%)
Apr 05, 2023 0.6900 0.7498 0.6920 0.7001 17,267 +0.01(+1.46%)
Apr 04, 2023 0.6800 0.7300 0.6800 0.6900 20,070 -0.02(-2.76%)
Apr 03, 2023 0.7600 0.7600 0.6700 0.7096 29,533 +0.03(+4.35%)
Mar 31, 2023 0.6800 0.6900 0.6506 0.6800 11,570 -0.05(-6.85%)
Mar 30, 2023 0.7300 0.7616 0.6500 0.7300 33,618 +0.01(+1.35%)
Mar 29, 2023 0.6940 0.7403 0.6800 0.7203 31,252 +0.03(+3.82%)
Mar 28, 2023 0.6744 0.6950 0.6200 0.6938 16,490 +0.03(+5.12%)
Mar 27, 2023 0.5900 0.6700 0.5900 0.6600 62,944 +0.06(+10.00%)
Mar 24, 2023 0.5900 0.6200 0.5900 0.6000 40,498 -0.01(-1.01%)
Mar 23, 2023 0.6000 0.6186 0.5300 0.6061 119,324 -0.01(-2.00%)
Mar 22, 2023 0.5600 0.6185 0.5600 0.6185 12,771 +0.06(+10.45%)
Mar 21, 2023 0.5400 0.5800 0.5300 0.5600 22,351 -0.01(-1.75%)
Mar 20, 2023 0.5800 0.5800 0.5042 0.5700 13,675 +0.00(+0.78%)
Mar 17, 2023 0.5400 0.5798 0.5300 0.5656 4,367 +0.04(+6.72%)
Mar 16, 2023 0.5500 0.5800 0.5000 0.5300 13,364 -0.04(-6.92%)
Mar 15, 2023 0.5600 0.6299 0.5100 0.5694 54,605 -0.02(-2.67%)
Mar 14, 2023 0.5102 0.6000 0.5102 0.5850 30,421 +0.02(+2.63%)
Mar 13, 2023 0.5700 0.5810 0.5400 0.5700 16,572 +0.00(+0.00%)
Mar 10, 2023 0.6200 0.6600 0.5513 0.5700 68,306 -0.09(-13.64%)
Mar 09, 2023 0.7200 0.7200 0.6200 0.6600 30,376 +0.01(+1.54%)
Mar 08, 2023 0.7300 0.7300 0.5939 0.6500 108,842 +0.05(+8.33%)
Mar 07, 2023 0.6050 0.6099 0.5900 0.6000 2,859 +0.01(+1.69%)
Mar 06, 2023 0.5800 0.6200 0.5800 0.5900 12,473 -0.01(-1.04%)
Mar 03, 2023 0.5800 0.6300 0.5800 0.5962 11,315 +0.02(+2.79%)
Mar 02, 2023 0.5540 0.6091 0.5540 0.5800 30,223 -0.04(-6.09%)
Mar 01, 2023 0.6001 0.6200 0.6000 0.6176 24,076 +0.02(+2.90%)
Feb 28, 2023 0.6374 0.6500 0.5600 0.6002 29,127 -0.02(-3.21%)
Feb 27, 2023 0.6569 0.6569 0.6101 0.6201 7,344 +0.02(+3.25%)
Feb 24, 2023 0.6200 0.6800 0.4800 0.6006 27,375 -0.09(-12.65%)
Feb 23, 2023 0.7112 0.7112 0.6431 0.6876 6,816 -0.03(-4.50%)
Feb 22, 2023 0.6880 0.7200 0.6301 0.7200 118,473 +0.03(+4.67%)
Feb 21, 2023 0.6500 0.6899 0.6499 0.6879 8,699 +0.05(+8.28%)
Feb 17, 2023 0.6510 0.6700 0.6351 0.6353 21,152 +0.02(+2.47%)
Feb 16, 2023 0.7044 0.7242 0.6185 0.6200 83,451 -0.10(-13.89%)
Feb 15, 2023 0.8195 0.8195 0.7000 0.7200 27,174 +0.03(+4.33%)
Feb 14, 2023 0.6500 0.7171 0.6500 0.6901 44,319 +0.02(+3.00%)
Feb 13, 2023 0.7481 0.7502 0.6501 0.6700 52,359 -0.04(-5.96%)
Feb 10, 2023 0.7200 0.7464 0.6704 0.7125 52,603 -0.05(-6.25%)
Feb 09, 2023 0.8200 0.8500 0.7300 0.7600 59,974 -0.07(-8.97%)
Feb 08, 2023 0.8200 0.8550 0.8200 0.8349 36,729 +0.00(+0.59%)
Feb 07, 2023 0.8819 0.8819 0.8200 0.8300 33,434 -0.04(-4.16%)
Feb 06, 2023 0.8500 0.8980 0.7923 0.8660 139,268 +0.07(+8.25%)
Feb 03, 2023 0.7015 0.9417 0.7015 0.8000 725,943 +0.10(+13.48%)
Feb 02, 2023 0.6599 0.7199 0.6599 0.7050 57,192 +0.04(+6.58%)
Feb 01, 2023 0.6200 0.6842 0.6200 0.6615 98,152 +0.00(+0.24%)
Jan 31, 2023 0.6492 0.6600 0.6138 0.6599 36,301 -0.00(-0.02%)
Jan 30, 2023 0.6296 0.6649 0.6150 0.6600 37,680 -0.00(-0.74%)
Jan 27, 2023 0.6200 0.6650 0.6101 0.6649 26,310 -0.00(-0.02%)
Jan 26, 2023 0.6200 0.6650 0.6200 0.6650 22,090 +0.00(+0.00%)
Jan 25, 2023 0.6300 0.6800 0.6300 0.6650 21,108 +0.03(+5.34%)
Jan 24, 2023 0.7000 0.7000 0.6064 0.6313 55,452 -0.01(-2.11%)
Jan 23, 2023 0.6500 0.6500 0.5995 0.6449 76,775 +0.05(+8.37%)
Jan 20, 2023 0.6000 0.6699 0.5900 0.5951 97,375 +0.01(+0.86%)
Jan 19, 2023 0.6000 0.6000 0.5062 0.5900 154,527 +0.01(+1.72%)
Jan 18, 2023 0.5944 0.6299 0.5501 0.5800 80,249 +0.03(+5.22%)
Jan 17, 2023 0.5500 0.5700 0.5299 0.5512 76,019 +0.05(+9.95%)
Jan 13, 2023 0.5251 0.5800 0.5000 0.5013 259,594 -0.02(-3.78%)
Jan 12, 2023 0.5283 0.5920 0.5103 0.5210 135,779 +0.00(+0.31%)
Jan 11, 2023 0.5700 0.5900 0.5000 0.5194 326,926 -0.05(-9.12%)
Jan 10, 2023 0.4698 0.5950 0.4598 0.5715 156,346 +0.05(+8.71%)
Jan 09, 2023 0.5300 0.5350 0.4500 0.5257 234,635 +0.01(+2.08%)
Jan 06, 2023 0.4800 0.5290 0.4500 0.5150 120,367 +0.04(+7.29%)
Jan 05, 2023 0.4201 0.4980 0.4106 0.4800 41,834 +0.02(+3.90%)
Jan 04, 2023 0.4200 0.5120 0.3600 0.4620 57,474 +0.06(+15.50%)
Jan 03, 2023 0.4300 0.4305 0.3750 0.4000 72,669 -0.02(-4.76%)
Dec 30, 2022 0.4200 0.4200 0.3500 0.4200 81,235 +0.02(+4.09%)
Dec 29, 2022 0.4790 0.4790 0.3800 0.4035 258,750 -0.04(-8.30%)
Dec 28, 2022 0.5000 0.5150 0.4300 0.4400 117,092 -0.08(-15.38%)
Dec 27, 2022 0.5400 0.5560 0.5010 0.5200 42,791 -0.02(-3.70%)
Dec 23, 2022 0.5480 0.5600 0.5101 0.5400 56,584 +0.00(+0.17%)
Dec 22, 2022 0.5487 0.5519 0.5200 0.5391 47,831 -0.01(-1.98%)
Dec 21, 2022 0.5888 0.5888 0.5050 0.5500 219,963 -0.16(-22.44%)
Dec 20, 2022 0.7100 0.8200 0.7000 0.7091 44,224 -0.07(-8.44%)
Dec 19, 2022 0.7950 0.8600 0.7362 0.7745 38,293 -0.03(-3.80%)
Dec 16, 2022 0.8900 0.8987 0.7700 0.8051 128,155 -0.05(-5.44%)
Dec 15, 2022 0.8501 0.9950 0.7281 0.8514 152,884 +0.00(+0.14%)
Dec 14, 2022 0.8400 0.8848 0.8400 0.8502 16,223 +0.02(+2.27%)
Dec 13, 2022 0.8500 0.9000 0.8050 0.8313 85,262 -0.02(-2.02%)
Dec 12, 2022 0.7996 0.8836 0.7996 0.8484 31,012 +0.01(+1.33%)
Dec 09, 2022 0.8511 0.8900 0.8350 0.8373 47,806 +0.01(+0.87%)
Dec 08, 2022 0.8300 0.9000 0.7822 0.8301 28,111 +0.03(+3.76%)
Dec 07, 2022 0.7700 0.8290 0.7253 0.8000 48,354 +0.05(+6.68%)
Dec 06, 2022 0.7900 0.7900 0.7251 0.7499 65,654 -0.02(-3.00%)
Dec 05, 2022 0.7844 0.7844 0.7400 0.7731 54,656 +0.00(+0.49%)
Dec 02, 2022 0.8100 0.8100 0.7060 0.7693 272,972 +0.01(+1.21%)
Dec 01, 2022 0.7419 0.7950 0.7060 0.7601 57,964 +0.02(+2.34%)
Nov 30, 2022 0.8223 0.8697 0.7220 0.7427 126,075 -0.10(-11.48%)
Nov 29, 2022 0.8267 0.8900 0.8203 0.8390 51,227 -0.00(-0.37%)
Nov 28, 2022 0.8100 0.8900 0.8100 0.8421 59,389 +0.04(+5.25%)
Nov 25, 2022 0.8152 0.8653 0.7630 0.8001 58,007 -0.02(-1.96%)
Nov 23, 2022 0.8051 0.8500 0.7630 0.8161 208,904 -0.01(-1.67%)
Nov 22, 2022 0.8201 0.8656 0.7870 0.8300 282,935 -0.03(-3.49%)
Nov 21, 2022 1.000 1.030 0.8001 0.8600 418,531 -0.14(-13.65%)
Nov 18, 2022 1.010 1.110 0.9600 0.9959 597,738 -0.13(-11.87%)
Nov 17, 2022 2.010 2.010 0.9017 1.130 2,468,186 -0.96(-45.93%)
Nov 16, 2022 2.520 2.631 1.859 2.090 3,620,613 -0.48(-18.68%)
Nov 15, 2022 2.700 2.750 2.510 2.570 411,651 +0.07(+2.80%)
Nov 14, 2022 2.360 2.550 2.290 2.500 59,661 +0.12(+5.04%)
Nov 11, 2022 2.450 2.450 2.280 2.380 48,275 -0.08(-3.25%)
Nov 10, 2022 2.330 2.710 2.311 2.460 70,329 +0.14(+6.03%)
Nov 09, 2022 2.570 2.720 2.300 2.320 137,962 -0.31(-11.79%)
Nov 08, 2022 2.990 3.020 2.587 2.630 695,705 -0.40(-13.20%)
Nov 07, 2022 2.700 3.080 2.660 3.030 671,577 +0.43(+16.54%)
Nov 04, 2022 2.780 2.785 2.495 2.600 735,591 -0.11(-4.06%)
Nov 03, 2022 2.620 2.800 2.550 2.710 818,946 -0.03(-1.09%)
Nov 02, 2022 2.510 2.920 2.430 2.740 410,782 +0.23(+9.16%)
Nov 01, 2022 2.660 2.783 2.455 2.510 497,884 -0.04(-1.57%)
Oct 31, 2022 2.380 2.620 2.370 2.550 774,839 +0.19(+8.05%)
Oct 28, 2022 2.150 2.490 2.056 2.360 1,002,957 +0.14(+6.31%)
Oct 27, 2022 2.090 2.250 2.010 2.220 77,851 +0.03(+1.37%)
Oct 26, 2022 2.130 2.300 2.000 2.190 38,655 +0.05(+2.34%)
Oct 25, 2022 2.130 2.200 2.065 2.140 48,923 +0.06(+2.88%)
Oct 24, 2022 2.090 2.170 2.010 2.080 50,300 -0.09(-4.15%)
Oct 21, 2022 2.070 2.230 2.040 2.170 63,294 +0.14(+6.90%)
Oct 20, 2022 2.125 2.170 2.030 2.030 38,533 -0.09(-4.25%)
Oct 19, 2022 2.140 2.210 2.120 2.120 28,446 -0.02(-1.17%)
Oct 18, 2022 2.150 2.260 2.123 2.145 17,253 +0.02(+0.70%)
Oct 17, 2022 2.190 2.200 2.100 2.130 19,510 +0.02(+0.95%)
Oct 14, 2022 2.360 2.370 2.040 2.110 218,636 -0.25(-10.59%)
Oct 13, 2022 2.270 2.450 2.270 2.360 19,859 -0.01(-0.42%)
Oct 12, 2022 2.290 2.470 2.210 2.370 81,818 +0.18(+8.22%)
Oct 11, 2022 2.150 2.215 2.040 2.190 58,897 +0.04(+1.86%)
Oct 10, 2022 2.100 2.238 2.050 2.150 347,720 -0.14(-6.11%)
Oct 07, 2022 2.500 2.580 2.280 2.290 180,074 -0.27(-10.55%)
Oct 06, 2022 2.900 2.910 2.560 2.560 340,194 -0.38(-12.92%)
Oct 05, 2022 2.750 3.060 2.610 2.940 482,638 +0.15(+5.38%)
Oct 04, 2022 2.680 2.870 2.670 2.790 39,793 +0.17(+6.49%)
Oct 03, 2022 2.520 2.660 2.510 2.620 79,938 +0.12(+4.80%)
Sep 30, 2022 2.760 2.760 2.440 2.500 88,706 -0.12(-4.58%)
Sep 29, 2022 2.520 2.830 2.480 2.620 50,363 +0.02(+0.77%)
Sep 28, 2022 2.790 2.790 2.560 2.600 68,000 -0.09(-3.35%)
Sep 27, 2022 2.680 3.000 2.680 2.690 287,767 +0.21(+8.47%)
Sep 26, 2022 2.810 3.030 2.480 2.480 225,978 -0.38(-13.29%)
Sep 23, 2022 2.960 3.080 2.740 2.860 196,558 -0.12(-4.03%)
Sep 22, 2022 2.860 3.020 2.800 2.980 178,597 +0.08(+2.76%)
Sep 21, 2022 2.920 2.920 2.770 2.900 58,179 +0.03(+1.05%)
Sep 20, 2022 2.770 2.890 2.710 2.870 54,294 -0.01(-0.35%)
Sep 19, 2022 2.870 2.970 2.720 2.880 38,065 +0.06(+2.13%)
Sep 16, 2022 3.070 3.112 2.820 2.820 56,459 -0.31(-9.90%)
Sep 15, 2022 3.130 3.220 3.100 3.130 101,989 +0.00(+0.00%)
Sep 14, 2022 3.170 3.240 3.040 3.130 46,549 +0.04(+1.29%)
Sep 13, 2022 3.270 3.362 3.010 3.090 62,894 -0.26(-7.76%)
Sep 12, 2022 3.250 3.420 3.230 3.350 274,472 +0.07(+2.13%)
Sep 09, 2022 3.170 3.350 3.020 3.280 208,611 +0.13(+4.13%)
Sep 08, 2022 3.010 3.170 3.000 3.150 41,025 +0.08(+2.61%)
Sep 07, 2022 2.720 3.080 2.700 3.070 304,191 +0.33(+12.04%)
Sep 06, 2022 2.990 3.120 2.720 2.740 265,139 -0.23(-7.74%)
Sep 02, 2022 3.060 3.200 2.950 2.970 164,665 -0.06(-1.98%)
Sep 01, 2022 3.120 3.160 2.985 3.030 98,169 -0.07(-2.26%)
Aug 31, 2022 3.120 3.190 3.010 3.100 19,820 -0.04(-1.27%)
Aug 30, 2022 3.140 3.140 2.980 3.140 30,133 +0.01(+0.32%)
Aug 29, 2022 3.130 3.210 3.110 3.130 24,331 -0.01(-0.32%)
Aug 26, 2022 3.190 3.360 3.090 3.140 227,213 -0.07(-2.18%)
Aug 25, 2022 3.330 3.403 3.170 3.210 269,764 -0.13(-3.89%)
Aug 24, 2022 3.290 3.410 3.150 3.340 278,349 +0.08(+2.45%)
Aug 23, 2022 3.170 3.450 3.170 3.260 149,038 +0.12(+3.82%)
Aug 22, 2022 3.130 3.220 3.120 3.140 24,587 -0.07(-2.18%)
Aug 19, 2022 3.340 3.340 3.170 3.210 32,299 -0.17(-4.89%)
Aug 18, 2022 3.190 3.450 3.190 3.375 123,656 +0.15(+4.49%)
Aug 17, 2022 3.210 3.330 3.180 3.230 15,168 -0.04(-1.22%)
Aug 16, 2022 3.160 3.470 3.160 3.270 105,220 +0.07(+2.19%)
Aug 15, 2022 3.350 3.450 3.140 3.200 61,186 -0.21(-6.16%)
Aug 12, 2022 3.340 3.490 3.300 3.410 128,183 +0.10(+3.02%)
Aug 11, 2022 3.260 3.500 3.260 3.310 102,382 +0.06(+1.85%)
Aug 10, 2022 3.230 3.280 3.130 3.250 47,548 +0.09(+2.85%)
Aug 09, 2022 3.200 3.500 3.010 3.160 202,934 -0.22(-6.51%)
Aug 08, 2022 3.420 3.470 3.360 3.380 32,522 -0.03(-0.88%)
Aug 05, 2022 3.350 3.500 3.350 3.410 32,436 -0.03(-0.87%)
Aug 04, 2022 3.690 3.700 3.420 3.440 121,093 -0.30(-8.02%)
Aug 03, 2022 3.420 3.790 3.390 3.740 146,564 +0.32(+9.36%)
Aug 02, 2022 3.420 3.530 3.380 3.420 42,936 -0.06(-1.72%)
Aug 01, 2022 3.420 3.530 3.400 3.480 62,054 -0.05(-1.42%)
Jul 29, 2022 3.620 3.630 3.420 3.530 300,235 -0.13(-3.55%)
Jul 28, 2022 3.630 3.730 3.440 3.660 225,891 +0.06(+1.67%)
Jul 27, 2022 3.560 3.600 3.470 3.600 31,600 +0.10(+2.86%)
Jul 26, 2022 3.580 3.580 3.410 3.500 22,681 -0.13(-3.58%)
Jul 25, 2022 3.600 3.650 3.500 3.630 101,542 -0.01(-0.27%)
Jul 22, 2022 3.830 3.900 3.560 3.640 99,704 -0.17(-4.46%)
Jul 21, 2022 3.800 3.920 3.680 3.810 54,146 +0.02(+0.53%)
Jul 20, 2022 3.900 3.940 3.690 3.790 49,018 -0.06(-1.56%)
Jul 19, 2022 3.650 3.940 3.640 3.850 94,135 +0.29(+8.15%)
Jul 18, 2022 3.380 3.650 3.309 3.560 74,129 +0.19(+5.64%)
Jul 15, 2022 3.410 3.410 3.230 3.370 32,114 +0.00(+0.00%)
Jul 14, 2022 3.450 3.530 3.200 3.370 68,814 -0.08(-2.32%)
Jul 13, 2022 3.330 3.470 3.330 3.450 17,046 +0.05(+1.47%)
Jul 12, 2022 3.390 3.455 3.260 3.400 23,457 +0.01(+0.29%)
Jul 11, 2022 3.480 3.480 3.310 3.390 28,008 -0.14(-3.97%)
Jul 08, 2022 3.440 3.560 3.357 3.530 110,238 +0.07(+2.02%)
Jul 07, 2022 3.250 3.530 3.250 3.460 207,066 +0.19(+5.81%)
Jul 06, 2022 3.280 3.630 3.200 3.270 211,033 -0.03(-0.91%)
Jul 05, 2022 3.100 3.340 3.040 3.300 80,565 +0.20(+6.45%)
Jul 01, 2022 3.020 3.130 3.020 3.100 31,061 +0.07(+2.31%)
Jun 30, 2022 2.940 3.100 2.940 3.030 45,946 +0.05(+1.68%)
Jun 29, 2022 3.090 3.110 2.960 2.980 140,217 -0.16(-5.10%)
Jun 28, 2022 3.270 3.290 3.021 3.140 166,876 -0.06(-1.88%)
Jun 27, 2022 3.320 3.456 3.110 3.200 130,567 -0.20(-5.88%)
Jun 24, 2022 3.330 3.700 3.276 3.400 263,536 +0.13(+3.98%)
Jun 23, 2022 3.220 3.300 3.151 3.270 64,641 +0.13(+4.14%)
Jun 22, 2022 3.280 3.360 3.110 3.140 228,621 -0.23(-6.82%)
Jun 21, 2022 3.310 3.580 3.300 3.370 231,914 +0.09(+2.74%)
Jun 17, 2022 3.390 3.550 3.260 3.280 149,021 -0.12(-3.53%)
Jun 16, 2022 3.340 3.520 3.310 3.400 87,007 -0.09(-2.58%)
Jun 15, 2022 3.270 3.570 3.270 3.490 68,896 +0.23(+7.06%)
Jun 14, 2022 3.300 3.400 3.225 3.260 62,641 -0.01(-0.31%)
Jun 13, 2022 3.410 3.480 3.200 3.270 391,651 -0.27(-7.63%)
Jun 10, 2022 3.600 3.690 3.480 3.540 170,664 -0.11(-3.01%)
Jun 09, 2022 3.760 3.875 3.650 3.650 173,543 -0.16(-4.20%)
Jun 08, 2022 3.810 4.010 3.750 3.810 147,497 +0.00(+0.00%)
Jun 07, 2022 3.740 3.940 3.740 3.810 91,116 +0.12(+3.25%)
Jun 06, 2022 4.400 4.460 3.680 3.690 528,665 -0.68(-15.56%)
Jun 03, 2022 4.530 4.530 4.330 4.370 389,459 -0.20(-4.38%)
Jun 02, 2022 4.460 4.700 4.360 4.570 304,643 +0.10(+2.24%)
Jun 01, 2022 4.590 4.600 4.360 4.470 132,186 -0.03(-0.67%)
May 31, 2022 4.530 4.590 4.351 4.500 211,684 -0.09(-1.96%)
May 27, 2022 4.660 4.800 4.520 4.590 171,924 +0.00(+0.00%)
May 26, 2022 4.410 4.700 4.391 4.590 198,299 +0.14(+3.15%)
May 25, 2022 4.250 4.580 4.250 4.450 404,692 +0.20(+4.71%)
May 24, 2022 4.530 4.660 4.250 4.250 345,326 -0.38(-8.21%)
May 23, 2022 4.620 4.820 4.560 4.630 136,378 -0.04(-0.86%)
May 20, 2022 4.730 4.850 4.515 4.670 254,637 -0.02(-0.43%)
May 19, 2022 4.590 4.830 4.480 4.690 180,042 +0.08(+1.74%)
May 18, 2022 4.570 4.840 4.530 4.610 333,500 -0.13(-2.74%)
May 17, 2022 4.770 4.980 4.630 4.740 600,235 +0.10(+2.16%)
May 16, 2022 4.580 4.850 4.510 4.640 273,216 -0.07(-1.49%)
May 13, 2022 4.720 4.820 4.550 4.710 287,131 +0.18(+3.97%)
May 12, 2022 4.300 4.800 4.080 4.530 514,240 +0.23(+5.35%)
May 11, 2022 4.500 4.790 4.260 4.300 384,875 -0.32(-6.93%)
May 10, 2022 4.470 4.850 4.470 4.620 370,346 +0.08(+1.76%)
May 09, 2022 4.130 4.600 4.050 4.540 437,490 +0.30(+7.08%)
May 06, 2022 4.510 4.660 4.215 4.240 460,633 -0.56(-11.67%)
May 05, 2022 4.670 5.200 4.510 4.800 2,129,393 -1.95(-28.89%)
May 04, 2022 6.230 6.830 6.060 6.750 266,491 +0.53(+8.52%)
May 03, 2022 5.990 6.340 5.990 6.220 185,148 +0.15(+2.47%)
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.