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

Coty Inc (NY: COTY )

10.75 -0.23 (-2.09%)
Streaming Delayed Price Updated: 11:44 AM EDT, May 17, 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 30, 2021 10.33 10.49 9.910 10.01 6,128,400 -0.17(-1.67%)
Apr 29, 2021 10.32 10.35 10.04 10.18 5,211,438 -0.10(-0.97%)
Apr 28, 2021 10.17 10.36 10.10 10.28 5,374,513 +0.06(+0.59%)
Apr 27, 2021 10.09 10.39 9.980 10.22 8,423,083 +0.36(+3.65%)
Apr 26, 2021 9.990 10.06 9.580 9.860 7,939,812 -0.05(-0.50%)
Apr 23, 2021 9.270 10.16 9.180 9.910 17,915,700 +0.71(+7.72%)
Apr 22, 2021 9.140 9.460 9.100 9.200 9,420,606 +0.11(+1.21%)
Apr 21, 2021 8.690 9.180 8.600 9.090 6,441,762 +0.40(+4.60%)
Apr 20, 2021 8.960 9.030 8.510 8.690 9,426,452 -0.40(-4.40%)
Apr 19, 2021 8.940 9.240 8.940 9.090 6,029,896 +0.09(+1.00%)
Apr 16, 2021 9.230 9.250 8.890 9.000 6,312,900 -0.13(-1.42%)
Apr 15, 2021 8.750 9.310 8.550 9.130 19,127,976 +0.48(+5.55%)
Apr 14, 2021 8.620 8.825 8.560 8.650 3,879,452 +0.00(+0.00%)
Apr 13, 2021 8.610 8.700 8.460 8.650 3,625,056 -0.05(-0.57%)
Apr 12, 2021 8.650 8.770 8.560 8.700 4,655,628 +0.03(+0.35%)
Apr 09, 2021 8.740 8.790 8.530 8.670 4,613,000 -0.11(-1.25%)
Apr 08, 2021 8.670 8.810 8.560 8.780 4,756,755 +0.09(+1.04%)
Apr 07, 2021 8.850 8.870 8.600 8.690 5,899,782 -0.16(-1.81%)
Apr 06, 2021 9.070 9.070 8.830 8.850 7,124,280 -0.22(-2.43%)
Apr 05, 2021 9.110 9.130 8.760 9.070 5,172,408 +0.10(+1.11%)
Apr 01, 2021 9.070 9.110 8.905 8.970 4,792,600 -0.04(-0.44%)
Mar 31, 2021 9.030 9.115 8.960 9.010 7,237,499 -0.14(-1.53%)
Mar 30, 2021 8.870 9.180 8.690 9.150 6,583,372 +0.22(+2.46%)
Mar 29, 2021 8.790 9.190 8.790 8.930 6,687,915 +0.15(+1.71%)
Mar 26, 2021 8.650 8.935 8.535 8.780 8,840,200 +0.19(+2.21%)
Mar 25, 2021 7.940 8.620 7.860 8.590 8,100,454 +0.47(+5.79%)
Mar 24, 2021 8.370 8.500 8.110 8.120 7,813,146 -0.16(-1.93%)
Mar 23, 2021 8.560 8.570 8.200 8.280 9,057,383 -0.42(-4.83%)
Mar 22, 2021 8.800 8.825 8.580 8.700 6,135,563 -0.10(-1.14%)
Mar 19, 2021 8.500 8.845 8.425 8.800 7,564,500 +0.28(+3.29%)
Mar 18, 2021 9.130 9.130 8.520 8.520 9,410,990 -0.64(-6.99%)
Mar 17, 2021 8.900 9.220 8.840 9.160 5,916,988 +0.14(+1.55%)
Mar 16, 2021 9.320 9.340 8.880 9.020 7,591,965 -0.35(-3.74%)
Mar 15, 2021 9.080 9.600 9.060 9.370 9,830,996 +0.40(+4.46%)
Mar 12, 2021 8.820 9.030 8.785 8.970 7,440,200 +0.12(+1.36%)
Mar 11, 2021 8.870 8.870 8.630 8.850 6,700,735 +0.10(+1.14%)
Mar 10, 2021 8.560 8.900 8.450 8.750 10,887,555 +0.22(+2.58%)
Mar 09, 2021 8.050 8.700 7.980 8.530 18,514,176 +0.72(+9.22%)
Mar 08, 2021 7.830 7.990 7.590 7.810 10,316,828 -0.01(-0.13%)
Mar 05, 2021 7.960 7.980 7.160 7.820 12,421,700 +0.00(+0.00%)
Mar 04, 2021 8.150 8.530 7.640 7.820 14,533,186 -0.33(-4.05%)
Mar 03, 2021 7.970 8.250 7.850 8.150 8,563,260 +0.20(+2.52%)
Mar 02, 2021 8.060 8.190 7.940 7.950 6,555,269 -0.12(-1.49%)
Mar 01, 2021 7.950 8.280 7.860 8.070 13,891,923 +0.40(+5.22%)
Feb 26, 2021 7.760 7.860 7.430 7.670 11,015,000 -0.13(-1.67%)
Feb 25, 2021 8.360 8.370 7.650 7.800 13,087,427 -0.42(-5.11%)
Feb 24, 2021 7.950 8.320 7.850 8.220 16,784,142 +0.30(+3.79%)
Feb 23, 2021 7.600 7.960 7.280 7.920 13,940,681 -0.15(-1.86%)
Feb 22, 2021 7.650 8.170 7.590 8.070 17,715,760 +0.38(+4.94%)
Feb 19, 2021 7.250 7.740 7.230 7.690 16,704,800 +0.55(+7.70%)
Feb 18, 2021 7.000 7.250 6.930 7.140 12,329,721 -0.12(-1.65%)
Feb 17, 2021 7.400 7.520 7.090 7.260 23,116,734 +0.08(+1.11%)
Feb 16, 2021 6.920 7.340 6.830 7.180 22,026,370 +0.40(+5.90%)
Feb 12, 2021 6.750 6.950 6.670 6.780 9,261,800 -0.17(-2.45%)
Feb 11, 2021 6.620 6.950 6.520 6.950 29,861,596 +0.38(+5.78%)
Feb 10, 2021 6.930 6.950 6.480 6.570 24,349,944 -0.17(-2.52%)
Feb 09, 2021 7.000 7.380 6.470 6.740 56,748,688 -1.20(-15.11%)
Feb 08, 2021 7.750 8.200 7.700 7.940 23,513,638 +0.30(+3.93%)
Feb 05, 2021 7.050 7.770 6.980 7.640 28,954,400 +0.75(+10.89%)
Feb 04, 2021 6.730 6.890 6.590 6.890 11,302,612 +0.13(+1.92%)
Feb 03, 2021 6.650 6.780 6.460 6.760 11,965,076 +0.09(+1.35%)
Feb 02, 2021 6.690 6.770 6.490 6.670 13,859,833 +0.11(+1.68%)
Feb 01, 2021 6.500 6.680 6.220 6.560 15,976,725 +0.19(+2.98%)
Jan 29, 2021 6.720 6.780 6.355 6.370 12,505,799 -0.38(-5.63%)
Jan 28, 2021 6.870 7.100 6.640 6.750 10,201,953 -0.12(-1.75%)
Jan 27, 2021 6.670 7.130 6.570 6.870 16,095,186 +0.09(+1.33%)
Jan 26, 2021 6.860 6.950 6.630 6.780 10,872,277 -0.08(-1.17%)
Jan 25, 2021 6.370 6.960 6.300 6.860 19,277,916 +0.53(+8.37%)
Jan 22, 2021 6.810 6.810 6.200 6.330 31,100,400 -0.56(-8.13%)
Jan 21, 2021 6.930 6.990 6.810 6.890 6,373,293 +0.00(+0.00%)
Jan 20, 2021 6.920 6.970 6.730 6.890 5,465,813 -0.01(-0.14%)
Jan 19, 2021 7.000 7.070 6.830 6.900 6,302,642 +0.00(+0.00%)
Jan 15, 2021 7.160 7.190 6.870 6.900 7,284,800 -0.27(-3.77%)
Jan 14, 2021 7.260 7.380 7.120 7.170 6,637,435 +0.02(+0.28%)
Jan 13, 2021 7.030 7.560 6.970 7.150 15,836,408 +0.23(+3.32%)
Jan 12, 2021 6.800 6.950 6.680 6.920 6,550,269 +0.11(+1.62%)
Jan 11, 2021 6.640 6.880 6.580 6.810 6,263,078 +0.00(+0.00%)
Jan 08, 2021 6.970 7.060 6.730 6.810 8,002,800 -0.19(-2.71%)
Jan 07, 2021 7.080 7.230 6.980 7.000 8,101,131 +0.04(+0.57%)
Jan 06, 2021 6.950 7.260 6.820 6.960 10,626,030 +0.07(+1.02%)
Jan 05, 2021 6.760 6.960 6.760 6.890 7,096,341 +0.13(+1.92%)
Jan 04, 2021 7.050 7.050 6.640 6.760 9,400,070 -0.26(-3.70%)
Dec 31, 2020 7.020 7.020 7.020 6,040,717 +0.03(+0.43%)
Dec 30, 2020 6.900 7.150 6.850 6.990 6,040,717 +0.13(+1.90%)
Dec 29, 2020 7.070 7.160 6.830 6.860 7,275,212 -0.19(-2.70%)
Dec 28, 2020 7.280 7.360 7.030 7.050 7,029,294 -0.13(-1.81%)
Dec 24, 2020 7.430 7.440 7.060 7.180 5,475,200 -0.23(-3.10%)
Dec 23, 2020 7.400 7.730 7.260 7.410 12,420,709 +0.16(+2.21%)
Dec 22, 2020 6.880 7.690 6.690 7.250 30,989,200 +0.46(+6.77%)
Dec 21, 2020 6.710 6.850 6.510 6.790 13,696,423 -0.20(-2.86%)
Dec 18, 2020 6.900 7.078 6.780 6.990 12,839,201 +0.13(+1.90%)
Dec 17, 2020 6.840 6.970 6.620 6.860 10,818,195 +0.04(+0.59%)
Dec 16, 2020 6.900 6.950 6.780 6.820 7,597,118 -0.06(-0.87%)
Dec 15, 2020 6.740 7.000 6.610 6.880 8,737,820 +0.22(+3.30%)
Dec 14, 2020 7.220 7.270 6.570 6.660 12,011,843 -0.25(-3.62%)
Dec 11, 2020 7.100 7.246 6.805 6.910 8,462,600 -0.22(-3.09%)
Dec 10, 2020 6.900 7.160 6.890 7.130 6,136,060 -0.04(-0.56%)
Dec 09, 2020 7.240 7.400 7.120 7.170 8,560,005 +0.02(+0.28%)
Dec 08, 2020 7.220 7.240 6.760 7.150 15,766,909 -0.30(-4.03%)
Dec 07, 2020 7.600 7.850 7.390 7.450 11,563,635 -0.30(-3.87%)
Dec 04, 2020 7.650 7.860 7.582 7.750 10,914,900 +0.22(+2.92%)
Dec 03, 2020 7.440 7.710 7.430 7.530 14,756,267 +0.14(+1.89%)
Dec 02, 2020 6.860 7.420 6.780 7.390 11,500,545 +0.42(+6.03%)
Dec 01, 2020 7.420 7.420 6.930 6.970 14,654,334 -0.22(-3.06%)
Nov 30, 2020 6.810 7.480 6.810 7.190 19,672,476 +0.30(+4.35%)
Nov 27, 2020 6.520 7.080 6.360 6.890 20,007,000 -0.37(-5.10%)
Nov 25, 2020 7.150 7.390 6.950 7.260 22,210,400 -0.29(-3.84%)
Nov 24, 2020 7.500 7.610 6.980 7.550 27,623,412 +0.47(+6.64%)
Nov 23, 2020 6.220 6.890 6.170 7.080 21,960,528 +1.03(+17.02%)
Nov 20, 2020 6.300 6.350 5.729 6.050 21,906,700 -0.14(-2.26%)
Nov 19, 2020 5.800 6.350 5.720 6.190 55,177,088 +0.89(+16.79%)
Nov 18, 2020 5.220 5.570 5.220 5.300 15,067,039 +0.15(+2.91%)
Nov 17, 2020 5.150 5.220 4.880 5.150 16,545,432 -0.17(-3.20%)
Nov 16, 2020 4.980 5.340 4.870 5.320 27,647,402 +0.53(+11.06%)
Nov 13, 2020 4.480 4.830 4.470 4.790 12,944,600 +0.36(+8.13%)
Nov 12, 2020 4.550 4.590 4.370 4.430 9,838,797 -0.20(-4.32%)
Nov 11, 2020 4.300 4.710 4.300 4.630 19,998,772 +0.35(+8.18%)
Nov 10, 2020 4.460 4.560 4.160 4.280 17,416,928 -0.17(-3.82%)
Nov 09, 2020 4.500 4.620 4.090 4.450 38,375,168 +0.37(+9.07%)
Nov 06, 2020 3.790 4.160 3.710 4.080 50,118,600 +0.74(+22.16%)
Nov 05, 2020 3.060 3.410 3.050 3.340 11,070,620 +0.32(+10.60%)
Nov 04, 2020 3.110 3.110 3.000 3.020 7,391,959 -0.12(-3.82%)
Nov 03, 2020 3.100 3.190 3.060 3.140 7,613,206 +0.09(+2.95%)
Nov 02, 2020 2.960 3.070 2.890 3.050 7,685,078 +0.15(+5.17%)
Oct 30, 2020 2.950 3.050 2.900 2.900 7,023,900 -0.08(-2.68%)
Oct 29, 2020 2.960 3.020 2.870 2.980 13,540,066 +0.03(+1.02%)
Oct 28, 2020 3.000 3.040 2.940 2.950 6,583,543 -0.12(-3.91%)
Oct 27, 2020 3.150 3.170 3.070 3.070 6,252,842 -0.09(-2.85%)
Oct 26, 2020 3.320 3.320 3.100 3.160 9,341,287 -0.23(-6.78%)
Oct 23, 2020 3.380 3.450 3.315 3.390 6,313,400 +0.03(+0.89%)
Oct 22, 2020 3.320 3.370 3.210 3.360 5,987,132 +0.10(+3.07%)
Oct 21, 2020 3.210 3.280 3.180 3.260 4,636,462 +0.02(+0.62%)
Oct 20, 2020 3.270 3.340 3.220 3.240 4,901,908 +0.03(+0.93%)
Oct 19, 2020 3.240 3.340 3.210 3.210 7,532,715 -0.05(-1.53%)
Oct 16, 2020 3.300 3.350 3.230 3.260 5,295,900 -0.03(-0.91%)
Oct 15, 2020 3.260 3.360 3.240 3.290 6,581,928 -0.05(-1.50%)
Oct 14, 2020 3.230 3.400 3.180 3.340 6,501,727 +0.06(+1.83%)
Oct 13, 2020 3.290 3.360 3.260 3.280 7,668,514 -0.10(-2.96%)
Oct 12, 2020 3.530 3.550 3.370 3.380 10,448,634 -0.17(-4.79%)
Oct 09, 2020 3.800 3.830 3.500 3.550 19,245,200 -0.19(-5.08%)
Oct 08, 2020 3.530 3.820 3.430 3.740 32,267,660 +0.41(+12.31%)
Oct 07, 2020 3.130 3.390 3.130 3.330 16,001,994 +0.29(+9.54%)
Oct 06, 2020 3.080 3.220 3.030 3.040 14,327,008 +0.04(+1.33%)
Oct 05, 2020 2.950 3.030 2.880 3.000 9,499,127 +0.09(+3.09%)
Oct 02, 2020 2.730 2.930 2.700 2.910 9,340,100 +0.06(+2.11%)
Oct 01, 2020 2.700 2.880 2.700 2.850 11,069,637 +0.15(+5.56%)
Sep 30, 2020 2.750 2.820 2.680 2.700 12,921,320 +0.05(+1.89%)
Sep 29, 2020 2.770 2.770 2.650 2.650 10,424,720 -0.10(-3.64%)
Sep 28, 2020 2.750 2.830 2.690 2.750 12,689,771 +0.05(+1.85%)
Sep 25, 2020 2.800 2.850 2.680 2.700 13,438,800 -0.07(-2.53%)
Sep 24, 2020 2.890 2.900 2.650 2.770 19,387,204 -0.15(-5.14%)
Sep 23, 2020 3.210 3.260 2.910 2.920 21,354,112 -0.17(-5.50%)
Sep 22, 2020 3.020 3.320 3.020 3.090 17,977,696 +0.07(+2.32%)
Sep 21, 2020 3.050 3.220 3.000 3.020 21,530,420 -0.03(-0.98%)
Sep 18, 2020 3.210 3.210 3.040 3.050 91,803,696 -0.17(-5.28%)
Sep 17, 2020 3.210 3.270 3.140 3.220 14,519,231 -0.03(-0.92%)
Sep 16, 2020 3.220 3.300 3.170 3.250 14,758,481 +0.07(+2.20%)
Sep 15, 2020 3.390 3.460 3.180 3.180 27,736,566 -0.21(-6.19%)
Sep 14, 2020 3.570 3.580 3.360 3.390 17,599,632 -0.12(-3.42%)
Sep 11, 2020 3.700 3.700 3.500 3.510 10,351,800 -0.15(-4.10%)
Sep 10, 2020 3.700 3.790 3.650 3.660 8,881,333 -0.04(-1.08%)
Sep 09, 2020 3.820 3.820 3.600 3.700 13,592,559 -0.09(-2.37%)
Sep 08, 2020 3.830 3.920 3.740 3.790 16,388,539 -0.08(-2.07%)
Sep 04, 2020 3.750 3.915 3.670 3.870 18,723,900 +0.23(+6.32%)
Sep 03, 2020 3.560 3.750 3.560 3.640 14,966,216 +0.12(+3.41%)
Sep 02, 2020 3.550 3.620 3.500 3.520 10,451,045 -0.07(-1.95%)
Sep 01, 2020 3.560 3.610 3.480 3.590 10,649,798 +0.01(+0.28%)
Aug 31, 2020 3.750 3.760 3.560 3.580 12,146,237 -0.13(-3.50%)
Aug 28, 2020 3.610 3.720 3.570 3.710 15,427,600 +0.17(+4.80%)
Aug 27, 2020 3.530 3.740 3.460 3.540 28,816,108 -0.40(-10.15%)
Aug 26, 2020 3.940 3.970 3.830 3.940 8,855,032 +0.02(+0.51%)
Aug 25, 2020 4.020 4.050 3.860 3.920 6,263,898 -0.07(-1.75%)
Aug 24, 2020 3.850 3.990 3.750 3.990 8,346,946 +0.20(+5.28%)
Aug 21, 2020 3.790 3.870 3.740 3.790 6,536,400 -0.01(-0.26%)
Aug 20, 2020 3.830 3.880 3.780 3.800 5,552,651 -0.07(-1.81%)
Aug 19, 2020 3.920 4.013 3.860 3.870 6,367,390 -0.07(-1.78%)
Aug 18, 2020 3.930 4.060 3.930 3.940 4,573,501 -0.04(-1.01%)
Aug 17, 2020 4.150 4.150 3.920 3.980 9,552,120 -0.21(-5.01%)
Aug 14, 2020 4.060 4.270 4.020 4.190 5,803,400 +0.08(+1.95%)
Aug 13, 2020 4.100 4.190 4.090 4.110 4,147,770 -0.06(-1.44%)
Aug 12, 2020 4.220 4.250 4.100 4.170 6,211,472 -0.03(-0.71%)
Aug 11, 2020 4.350 4.530 4.170 4.200 10,821,321 -0.04(-0.94%)
Aug 10, 2020 4.000 4.245 3.961 4.240 8,592,300 +0.24(+6.00%)
Aug 07, 2020 3.900 4.000 3.840 4.000 5,415,900 +0.05(+1.27%)
Aug 06, 2020 3.900 4.000 3.880 3.950 5,365,261 +0.00(+0.00%)
Aug 05, 2020 3.860 3.950 3.800 3.950 6,199,325 +0.12(+3.13%)
Aug 04, 2020 3.650 3.910 3.610 3.830 9,656,872 +0.15(+4.08%)
Aug 03, 2020 3.690 3.730 3.530 3.680 10,971,703 -0.03(-0.81%)
Jul 31, 2020 3.800 3.850 3.670 3.710 8,784,300 -0.11(-2.88%)
Jul 30, 2020 3.820 3.950 3.760 3.820 11,299,610 -0.05(-1.29%)
Jul 29, 2020 4.010 4.040 3.850 3.870 13,141,853 -0.20(-4.91%)
Jul 28, 2020 3.940 4.120 3.940 4.070 7,924,103 +0.06(+1.50%)
Jul 27, 2020 4.000 4.010 3.870 4.010 10,089,384 +0.00(+0.00%)
Jul 24, 2020 4.130 4.200 3.980 4.010 12,723,800 -0.16(-3.84%)
Jul 23, 2020 4.060 4.250 4.060 4.170 6,789,307 +0.05(+1.21%)
Jul 22, 2020 4.120 4.170 4.060 4.120 7,069,838 +0.00(+0.00%)
Jul 21, 2020 4.090 4.240 4.070 4.120 9,973,705 +0.11(+2.74%)
Jul 20, 2020 4.160 4.260 3.980 4.010 12,407,797 -0.19(-4.52%)
Jul 17, 2020 4.340 4.350 4.180 4.200 7,180,900 -0.10(-2.33%)
Jul 16, 2020 4.320 4.420 4.280 4.300 6,944,997 -0.10(-2.27%)
Jul 15, 2020 4.310 4.480 4.280 4.400 16,717,256 +0.20(+4.76%)
Jul 14, 2020 4.190 4.300 4.140 4.200 7,882,343 -0.07(-1.64%)
Jul 13, 2020 4.230 4.370 4.150 4.270 10,843,685 +0.05(+1.18%)
Jul 10, 2020 4.040 4.280 4.040 4.220 8,950,100 +0.12(+2.93%)
Jul 09, 2020 4.390 4.400 4.100 4.100 13,129,102 -0.18(-4.21%)
Jul 08, 2020 4.210 4.310 4.110 4.280 10,319,064 +0.01(+0.23%)
Jul 07, 2020 4.350 4.390 4.210 4.270 10,528,327 -0.18(-4.04%)
Jul 06, 2020 4.490 4.530 4.300 4.450 11,026,852 +0.00(+0.00%)
Jul 02, 2020 4.550 4.590 4.370 4.450 12,770,000 +0.13(+3.01%)
Jul 01, 2020 4.440 4.689 4.310 4.320 16,490,261 -0.15(-3.36%)
Jun 30, 2020 4.660 4.760 4.380 4.470 20,494,472 -0.27(-5.70%)
Jun 29, 2020 4.810 4.820 4.460 4.740 34,342,480 +0.56(+13.40%)
Jun 26, 2020 4.360 4.410 4.000 4.180 11,821,600 -0.18(-4.13%)
Jun 25, 2020 4.210 4.490 4.160 4.360 10,385,017 +0.03(+0.69%)
Jun 24, 2020 4.590 4.590 4.290 4.330 13,767,234 -0.32(-6.88%)
Jun 23, 2020 4.630 4.700 4.510 4.650 15,523,772 +0.03(+0.65%)
Jun 22, 2020 4.660 4.730 4.530 4.620 12,953,865 -0.10(-2.12%)
Jun 19, 2020 4.780 4.955 4.630 4.720 21,593,702 +0.02(+0.43%)
Jun 18, 2020 4.550 4.930 4.550 4.700 10,939,316 -0.15(-3.09%)
Jun 17, 2020 4.930 5.040 4.790 4.850 12,957,036 -0.19(-3.77%)
Jun 16, 2020 5.180 5.220 4.860 5.040 16,177,807 +0.27(+5.66%)
Jun 15, 2020 4.550 4.860 4.420 4.770 26,099,864 -0.10(-2.05%)
Jun 12, 2020 4.950 5.090 4.650 4.870 17,277,200 +0.29(+6.33%)
Jun 11, 2020 4.510 4.970 4.410 4.580 21,246,060 -0.58(-11.24%)
Jun 10, 2020 5.690 5.700 5.040 5.160 28,153,668 -0.48(-8.51%)
Jun 09, 2020 5.990 6.010 5.360 5.640 29,771,984 -0.57(-9.18%)
Jun 08, 2020 5.420 6.270 5.270 6.210 41,996,420 +1.13(+22.24%)
Jun 05, 2020 5.190 5.200 4.940 5.080 32,694,000 +0.24(+4.96%)
Jun 04, 2020 5.040 5.260 4.680 4.840 45,186,852 +0.09(+1.89%)
Jun 03, 2020 4.480 4.830 4.310 4.750 48,496,368 +0.56(+13.37%)
Jun 02, 2020 4.500 4.630 4.180 4.190 32,381,204 -0.20(-4.56%)
Jun 01, 2020 3.990 4.440 3.860 4.390 54,915,824 +0.76(+20.94%)
May 29, 2020 4.010 4.060 3.600 3.630 60,534,300 -0.56(-13.37%)
May 28, 2020 4.470 4.490 4.120 4.190 30,840,088 -0.27(-6.05%)
May 27, 2020 4.450 4.660 4.200 4.460 29,127,962 +0.18(+4.21%)
May 26, 2020 4.130 4.380 4.000 4.280 27,958,060 +0.53(+14.13%)
May 22, 2020 3.490 3.880 3.460 3.750 31,253,500 +0.42(+12.61%)
May 21, 2020 3.320 3.470 3.250 3.330 21,847,548 +0.05(+1.52%)
May 20, 2020 3.260 3.370 3.160 3.280 21,065,676 +0.03(+0.92%)
May 19, 2020 3.470 3.470 3.240 3.250 19,088,612 -0.17(-4.97%)
May 18, 2020 3.500 3.570 3.340 3.420 20,703,604 +0.13(+3.95%)
May 15, 2020 3.360 3.420 3.220 3.290 19,394,400 -0.07(-2.08%)
May 14, 2020 3.720 3.720 3.270 3.360 21,957,542 -0.30(-8.20%)
May 13, 2020 4.080 4.140 3.600 3.660 27,784,216 -0.67(-15.47%)
May 12, 2020 4.900 4.920 4.310 4.330 15,447,059 -0.45(-9.41%)
May 11, 2020 5.720 5.730 4.760 4.780 22,842,048 -0.42(-8.08%)
May 08, 2020 5.100 5.295 5.020 5.200 10,291,600 +0.27(+5.48%)
May 07, 2020 4.970 5.180 4.890 4.930 7,336,478 +0.04(+0.82%)
May 06, 2020 5.270 5.330 4.870 4.890 5,102,627 -0.34(-6.50%)
May 05, 2020 5.440 5.450 5.200 5.230 8,258,447 -0.10(-1.88%)
May 04, 2020 5.030 5.420 4.860 5.330 12,285,794 +0.15(+2.90%)
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.