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

Blackberry Ltd (NY: BB )

2.940 -0.090 (-2.97%)
Official Closing Price Updated: 4:10 PM 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 (%)
Jan 31, 2022 7.520 8.330 8.230 19,779,098 +0.35(+4.44%)
Jan 28, 2022 7.530 7.890 7.440 7.880 8,896,384 +0.33(+4.37%)
Jan 27, 2022 7.980 8.045 7.500 7.550 10,326,576 -0.36(-4.55%)
Jan 26, 2022 8.290 8.379 7.880 7.910 8,413,773 -0.17(-2.10%)
Jan 25, 2022 7.980 8.205 7.820 8.080 8,141,462 -0.12(-1.46%)
Jan 24, 2022 8.230 8.330 7.620 8.200 18,067,920 -0.34(-3.98%)
Jan 21, 2022 8.850 8.915 8.520 8.540 10,221,239 -0.35(-3.94%)
Jan 20, 2022 9.010 9.305 8.870 8.890 8,417,729 -0.04(-0.45%)
Jan 19, 2022 9.130 9.320 8.910 8.930 8,744,005 -0.16(-1.76%)
Jan 18, 2022 8.940 9.290 8.850 9.090 7,450,246 +0.05(+0.55%)
Jan 14, 2022 9.040 0 +0.10(+1.12%)
Jan 13, 2022 9.230 9.290 8.910 8.940 4,320,652 -0.26(-2.83%)
Jan 12, 2022 9.260 9.345 9.043 9.200 5,013,584 +0.00(+0.00%)
Jan 11, 2022 8.840 9.350 8.840 9.200 8,438,604 +0.36(+4.07%)
Jan 10, 2022 8.820 8.840 8.510 8.840 7,246,281 -0.02(-0.23%)
Jan 07, 2022 8.970 9.230 8.800 8.860 6,329,669 +0.08(+0.91%)
Jan 06, 2022 8.790 9.020 8.470 8.780 11,274,499 +0.00(+0.00%)
Jan 05, 2022 9.270 9.347 8.780 8.780 9,411,025 -0.55(-5.89%)
Jan 04, 2022 9.370 9.490 9.120 9.330 6,158,561 -0.04(-0.43%)
Jan 03, 2022 9.320 9.390 9.100 9.370 5,074,740 +0.02(+0.21%)
Dec 31, 2021 9.500 9.625 9.330 9.350 7,523,086 -0.14(-1.48%)
Dec 30, 2021 9.180 9.670 9.170 9.490 10,221,049 +0.28(+3.04%)
Dec 29, 2021 9.400 9.520 9.180 9.210 6,487,883 -0.23(-2.44%)
Dec 28, 2021 9.430 9.540 9.320 9.440 6,407,866 +0.04(+0.43%)
Dec 27, 2021 9.430 9.570 9.250 9.400 8,183,071 -0.08(-0.84%)
Dec 23, 2021 9.260 9.520 8.990 9.480 9,882,598 +0.07(+0.74%)
Dec 22, 2021 9.050 9.485 8.610 9.410 20,559,964 +0.16(+1.73%)
Dec 21, 2021 9.000 9.410 8.990 9.250 14,822,325 +0.37(+4.17%)
Dec 20, 2021 8.960 8.990 8.650 8.880 10,364,689 -0.29(-3.16%)
Dec 17, 2021 8.680 9.295 8.630 9.170 13,806,391 +0.39(+4.44%)
Dec 16, 2021 9.000 9.190 8.673 8.780 8,515,394 -0.15(-1.68%)
Dec 15, 2021 8.910 9.070 8.420 8.930 15,886,057 +0.33(+3.84%)
Dec 14, 2021 8.500 8.810 8.490 8.600 8,076,557 -0.06(-0.69%)
Dec 13, 2021 8.790 9.010 8.520 8.660 7,875,123 -0.13(-1.48%)
Dec 10, 2021 9.100 9.180 8.690 8.790 7,188,829 -0.22(-2.44%)
Dec 09, 2021 9.200 9.330 8.935 9.010 4,536,066 -0.30(-3.22%)
Dec 08, 2021 9.320 9.470 9.080 9.310 6,041,556 +0.02(+0.22%)
Dec 07, 2021 9.250 9.485 9.180 9.290 6,323,941 +0.26(+2.88%)
Dec 06, 2021 8.800 9.100 8.740 9.030 6,229,725 +0.09(+1.01%)
Dec 03, 2021 9.280 9.390 8.690 8.940 12,810,281 -0.34(-3.66%)
Dec 02, 2021 8.900 9.375 8.815 9.280 10,917,057 +0.40(+4.50%)
Dec 01, 2021 9.690 9.690 8.830 8.880 12,120,364 -0.64(-6.72%)
Nov 30, 2021 9.750 9.890 9.320 9.520 7,610,042 -0.33(-3.35%)
Nov 29, 2021 10.00 10.08 9.595 9.850 8,126,990 -0.12(-1.20%)
Nov 26, 2021 9.950 10.08 9.820 9.970 4,343,313 -0.24(-2.35%)
Nov 24, 2021 10.05 10.30 9.870 10.21 4,304,446 +0.10(+0.99%)
Nov 23, 2021 10.09 10.33 9.910 10.11 5,255,258 +0.02(+0.20%)
Nov 22, 2021 10.50 10.54 9.935 10.09 7,775,361 -0.35(-3.35%)
Nov 19, 2021 10.65 10.76 10.40 10.44 5,004,822 -0.19(-1.79%)
Nov 18, 2021 11.03 10.68 10.51 10.63 6,373,974 -0.33(-3.01%)
Nov 17, 2021 11.14 11.33 10.92 10.96 5,660,724 -0.26(-2.32%)
Nov 16, 2021 10.74 11.26 10.53 11.22 8,214,130 +0.40(+3.70%)
Nov 15, 2021 10.80 10.99 10.62 10.82 5,374,206 +0.04(+0.37%)
Nov 12, 2021 10.61 10.86 10.57 10.78 4,312,643 +0.24(+2.28%)
Nov 11, 2021 10.59 10.74 10.48 10.54 4,206,305 +0.06(+0.57%)
Nov 10, 2021 11.00 10.48 9,055,052 -0.71(-6.34%)
Nov 09, 2021 11.24 11.24 10.84 11.19 6,078,275 -0.09(-0.80%)
Nov 08, 2021 11.04 11.43 11.02 11.28 8,130,810 +0.23(+2.08%)
Nov 05, 2021 11.00 11.16 10.74 11.05 8,642,472 +0.11(+1.01%)
Nov 04, 2021 11.75 11.75 10.90 10.94 14,446,488 -0.79(-6.73%)
Nov 03, 2021 11.73 12.39 11.48 11.73 22,141,232 +0.33(+2.89%)
Nov 02, 2021 11.33 11.52 11.08 11.40 11,482,782 +0.03(+0.26%)
Nov 01, 2021 10.82 11.43 11.15 11.37 8,439,626 +0.57(+5.28%)
Oct 29, 2021 10.70 11.05 10.63 10.80 5,630,868 +0.01(+0.09%)
Oct 28, 2021 10.60 10.88 10.56 10.79 4,282,551 +0.22(+2.08%)
Oct 27, 2021 10.81 11.00 10.57 10.57 4,908,339 -0.26(-2.40%)
Oct 26, 2021 11.15 10.83 6,046,552 -0.21(-1.90%)
Oct 25, 2021 10.78 11.36 10.78 11.04 8,099,812 +0.12(+1.10%)
Oct 22, 2021 11.15 11.50 10.88 10.92 8,774,798 -0.38(-3.36%)
Oct 21, 2021 11.37 11.91 11.15 11.30 13,178,497 -0.11(-0.96%)
Oct 20, 2021 11.38 11.56 10.96 11.41 17,986,096 -0.11(-0.95%)
Oct 19, 2021 10.18 11.74 9.980 11.52 34,901,772 +1.42(+14.06%)
Oct 18, 2021 10.25 10.36 10.08 10.10 6,034,773 -0.24(-2.32%)
Oct 15, 2021 10.25 10.60 10.11 10.34 9,097,775 +0.08(+0.78%)
Oct 14, 2021 9.930 10.46 9.810 10.26 14,440,386 +0.45(+4.59%)
Oct 13, 2021 9.590 10.17 9.590 9.810 14,293,166 +0.47(+5.03%)
Oct 12, 2021 9.330 9.480 9.250 9.340 4,564,881 +0.06(+0.65%)
Oct 11, 2021 9.350 9.510 9.250 9.280 6,238,973 -0.11(-1.17%)
Oct 08, 2021 9.560 9.590 9.360 9.390 4,695,871 -0.21(-2.19%)
Oct 07, 2021 9.470 9.750 9.290 9.600 5,514,018 +0.24(+2.56%)
Oct 06, 2021 9.370 9.450 9.100 9.360 9,244,130 -0.16(-1.68%)
Oct 05, 2021 9.630 9.830 9.500 9.520 6,217,855 -0.08(-0.83%)
Oct 04, 2021 9.660 9.720 9.350 9.600 9,711,369 -0.10(-1.03%)
Oct 01, 2021 9.790 9.910 9.580 9.700 5,291,859 -0.03(-0.31%)
Sep 30, 2021 9.620 9.975 9.470 9.730 9,522,970 +0.13(+1.35%)
Sep 29, 2021 9.830 9.925 9.560 9.600 6,502,258 -0.19(-1.94%)
Sep 28, 2021 9.990 10.08 9.770 9.790 8,731,095 -0.35(-3.45%)
Sep 27, 2021 10.32 10.35 9.960 10.14 9,009,996 -0.24(-2.31%)
Sep 24, 2021 10.46 10.53 10.14 10.38 10,571,064 -0.22(-2.08%)
Sep 23, 2021 10.20 11.05 9.970 10.60 40,661,496 +1.04(+10.88%)
Sep 22, 2021 9.500 9.790 9.410 9.560 14,159,404 +0.19(+2.03%)
Sep 21, 2021 9.540 9.600 9.260 9.370 8,764,674 -0.06(-0.64%)
Sep 20, 2021 9.760 9.790 9.240 9.430 12,480,637 -0.60(-5.98%)
Sep 17, 2021 10.08 10.22 9.920 10.03 10,477,763 -0.13(-1.28%)
Sep 16, 2021 10.13 10.17 9.955 10.16 6,159,039 +0.03(+0.30%)
Sep 15, 2021 10.03 10.15 9.900 10.13 5,352,303 +0.09(+0.90%)
Sep 14, 2021 10.47 10.49 9.935 10.04 7,087,530 -0.43(-4.11%)
Sep 13, 2021 10.43 10.75 10.26 10.47 6,309,491 +0.05(+0.48%)
Sep 10, 2021 10.75 10.86 10.37 10.42 4,956,281 -0.31(-2.89%)
Sep 09, 2021 10.40 11.12 10.35 10.73 9,308,179 +0.34(+3.27%)
Sep 08, 2021 10.79 10.84 10.38 10.39 6,627,103 -0.44(-4.06%)
Sep 07, 2021 11.09 11.22 10.76 10.83 7,670,632 -0.24(-2.17%)
Sep 03, 2021 11.20 11.44 11.01 11.07 4,788,062 -0.18(-1.60%)
Sep 02, 2021 11.77 11.84 11.07 11.25 8,581,562 -0.43(-3.68%)
Sep 01, 2021 11.45 12.01 11.41 11.68 14,264,678 +0.27(+2.37%)
Aug 31, 2021 11.22 11.54 11.11 11.41 8,758,894 +0.20(+1.78%)
Aug 30, 2021 11.33 11.52 10.91 11.21 10,340,131 -0.09(-0.80%)
Aug 27, 2021 10.81 11.40 10.80 11.30 12,693,258 +0.49(+4.53%)
Aug 26, 2021 10.73 11.18 10.56 10.81 13,351,680 +0.07(+0.65%)
Aug 25, 2021 11.23 11.68 10.66 10.74 26,319,408 -0.36(-3.24%)
Aug 24, 2021 10.13 11.33 10.13 11.10 24,333,844 +0.96(+9.47%)
Aug 23, 2021 9.700 10.24 9.690 10.14 8,707,712 +0.51(+5.30%)
Aug 20, 2021 9.570 9.810 9.480 9.630 5,342,545 +0.07(+0.73%)
Aug 19, 2021 9.880 9.980 9.530 9.560 7,846,970 -0.52(-5.16%)
Aug 18, 2021 9.810 10.33 9.720 10.08 9,792,566 +0.41(+4.24%)
Aug 17, 2021 9.600 9.870 9.480 9.670 9,439,846 +0.00(+0.00%)
Aug 16, 2021 9.820 9.890 9.560 9.670 7,512,793 -0.21(-2.13%)
Aug 13, 2021 10.11 10.17 9.860 9.880 5,786,886 -0.29(-2.85%)
Aug 12, 2021 10.29 10.44 10.07 10.17 3,691,689 -0.15(-1.45%)
Aug 11, 2021 10.41 10.44 10.07 10.32 5,139,435 -0.05(-0.48%)
Aug 10, 2021 10.41 10.65 10.28 10.37 4,912,328 -0.04(-0.38%)
Aug 09, 2021 10.25 10.54 10.19 10.41 6,129,060 +0.12(+1.17%)
Aug 06, 2021 10.33 10.46 10.20 10.29 4,492,893 -0.14(-1.34%)
Aug 05, 2021 9.910 10.63 9.870 10.43 10,966,511 +0.56(+5.67%)
Aug 04, 2021 10.11 10.23 9.820 9.870 7,230,100 -0.30(-2.95%)
Aug 03, 2021 10.09 10.18 9.870 10.17 5,761,449 +0.07(+0.69%)
Aug 02, 2021 10.20 10.41 10.09 10.10 4,723,866 -0.06(-0.59%)
Jul 30, 2021 10.29 10.49 10.05 10.16 5,346,128 -0.19(-1.84%)
Jul 29, 2021 10.56 10.70 10.29 10.35 8,032,178 -0.42(-3.90%)
Jul 28, 2021 9.970 11.00 9.970 10.77 15,839,147 +0.86(+8.68%)
Jul 27, 2021 10.16 10.18 9.640 9.910 8,992,291 -0.25(-2.46%)
Jul 26, 2021 10.21 10.41 9.960 10.16 8,370,539 -0.02(-0.20%)
Jul 23, 2021 10.38 10.44 10.04 10.18 4,737,444 -0.20(-1.93%)
Jul 22, 2021 10.74 10.90 10.35 10.38 4,588,164 -0.44(-4.07%)
Jul 21, 2021 10.43 10.87 10.40 10.82 7,886,633 +0.20(+1.88%)
Jul 20, 2021 9.980 10.72 9.940 10.62 11,063,259 +0.74(+7.49%)
Jul 19, 2021 9.820 10.09 9.660 9.880 12,799,968 -0.23(-2.27%)
Jul 16, 2021 10.58 10.69 9.960 10.11 10,336,033 -0.46(-4.35%)
Jul 15, 2021 10.49 10.91 10.24 10.57 12,838,620 -0.09(-0.84%)
Jul 14, 2021 11.14 11.21 10.54 10.66 9,755,420 -0.42(-3.79%)
Jul 13, 2021 11.17 11.42 10.87 11.08 6,818,326 -0.17(-1.51%)
Jul 12, 2021 11.77 11.83 11.17 11.25 7,334,629 -0.54(-4.58%)
Jul 09, 2021 11.49 11.80 11.40 11.79 5,445,036 +0.24(+2.08%)
Jul 08, 2021 11.08 11.78 10.90 11.55 12,550,063 +0.11(+0.96%)
Jul 07, 2021 12.08 12.14 11.37 11.44 12,333,623 -0.63(-5.22%)
Jul 06, 2021 12.04 12.39 11.97 12.07 10,869,748 +0.08(+0.67%)
Jul 02, 2021 12.08 12.24 11.82 11.99 10,381,429 -0.18(-1.48%)
Jul 01, 2021 12.18 12.27 11.87 12.17 12,218,206 -0.05(-0.41%)
Jun 30, 2021 12.11 12.51 11.95 12.22 13,803,441 -0.02(-0.16%)
Jun 29, 2021 12.53 12.69 12.19 12.24 14,310,161 -0.56(-4.38%)
Jun 28, 2021 12.06 12.86 12.04 12.80 31,063,042 +0.68(+5.61%)
Jun 25, 2021 12.21 12.46 11.76 12.12 36,954,204 -0.56(-4.42%)
Jun 24, 2021 13.23 13.33 12.64 12.68 22,072,058 -0.46(-3.50%)
Jun 23, 2021 13.26 13.47 12.91 13.14 22,975,164 -0.27(-2.01%)
Jun 22, 2021 12.77 13.57 12.40 13.41 32,534,284 +0.61(+4.77%)
Jun 21, 2021 12.87 12.97 12.32 12.80 23,235,832 -0.10(-0.78%)
Jun 18, 2021 13.54 13.87 12.62 12.90 38,351,416 -0.61(-4.52%)
Jun 17, 2021 12.66 13.66 12.59 13.51 43,055,516 +0.63(+4.89%)
Jun 16, 2021 13.65 13.80 12.59 12.88 44,056,348 -1.11(-7.93%)
Jun 15, 2021 13.94 14.41 13.55 13.99 39,783,872 -0.06(-0.43%)
Jun 14, 2021 14.24 14.75 13.81 14.05 47,482,360 -0.13(-0.92%)
Jun 11, 2021 14.12 14.33 13.57 14.18 56,132,848 +0.29(+2.09%)
Jun 10, 2021 14.75 15.24 13.80 13.89 68,341,040 -1.27(-8.38%)
Jun 09, 2021 15.43 16.18 14.30 15.16 103,273,216 -0.64(-4.05%)
Jun 08, 2021 16.48 17.17 15.25 15.80 162,232,416 +0.03(+0.19%)
Jun 07, 2021 14.45 16.60 14.12 15.77 197,234,496 +1.91(+13.78%)
Jun 04, 2021 15.96 16.35 13.70 13.86 174,183,744 -2.02(-12.72%)
Jun 03, 2021 18.94 20.17 13.56 15.88 535,651,456 +0.63(+4.13%)
Jun 02, 2021 12.91 16.66 12.33 15.25 344,745,120 +3.69(+31.92%)
Jun 01, 2021 11.23 11.61 10.52 11.56 86,393,168 +1.49(+14.80%)
May 28, 2021 10.31 12.09 9.935 10.07 116,292,704 +0.10(+1.00%)
May 27, 2021 9.700 10.15 9.250 9.970 45,470,728 +0.53(+5.61%)
May 26, 2021 8.790 9.600 8.690 9.440 26,261,162 +0.85(+9.90%)
May 25, 2021 8.640 8.701 8.465 8.590 7,580,282 -0.03(-0.35%)
May 24, 2021 8.560 8.670 8.461 8.620 4,335,779 +0.10(+1.17%)
May 21, 2021 8.840 8.870 8.520 8.520 5,028,956 -0.26(-2.96%)
May 20, 2021 8.640 8.810 8.519 8.780 4,085,414 +0.24(+2.81%)
May 19, 2021 8.440 8.590 8.339 8.540 5,236,981 -0.23(-2.62%)
May 18, 2021 8.550 9.030 8.425 8.770 7,234,351 +0.28(+3.30%)
May 17, 2021 8.320 8.575 8.280 8.490 5,194,391 +0.05(+0.59%)
May 14, 2021 8.000 8.538 7.990 8.440 9,579,264 +0.50(+6.30%)
May 13, 2021 7.990 8.178 7.705 7.940 13,674,665 -0.01(-0.13%)
May 12, 2021 8.200 8.250 7.890 7.950 7,443,482 -0.35(-4.22%)
May 11, 2021 7.880 8.338 7.770 8.300 8,224,970 +0.17(+2.09%)
May 10, 2021 8.430 8.440 8.130 8.130 5,752,712 -0.35(-4.13%)
May 07, 2021 8.210 8.630 8.200 8.480 5,591,861 +0.33(+4.05%)
May 06, 2021 8.150 8.220 7.980 8.150 7,006,036 -0.07(-0.85%)
May 05, 2021 8.440 8.460 8.150 8.220 5,293,251 -0.14(-1.67%)
May 04, 2021 8.520 8.590 8.140 8.360 8,622,360 -0.25(-2.90%)
May 03, 2021 8.890 8.910 8.570 8.610 5,718,520 -0.22(-2.49%)
Apr 30, 2021 8.960 9.130 8.760 8.830 6,135,800 -0.23(-2.54%)
Apr 29, 2021 9.450 9.450 8.880 9.060 6,869,155 -0.24(-2.58%)
Apr 28, 2021 9.230 9.670 9.120 9.300 12,295,067 +0.01(+0.11%)
Apr 27, 2021 9.160 9.620 8.870 9.290 21,081,992 +0.20(+2.20%)
Apr 26, 2021 8.860 9.190 8.840 9.090 8,160,790 +0.24(+2.71%)
Apr 23, 2021 8.660 8.880 8.590 8.850 5,433,500 +0.21(+2.43%)
Apr 22, 2021 8.690 8.970 8.580 8.640 8,635,505 -0.02(-0.23%)
Apr 21, 2021 8.090 8.670 8.040 8.660 9,262,926 +0.45(+5.48%)
Apr 20, 2021 8.590 8.690 8.060 8.210 12,633,742 -0.41(-4.76%)
Apr 19, 2021 8.650 8.790 8.460 8.620 6,376,109 -0.08(-0.92%)
Apr 16, 2021 8.690 8.760 8.500 8.700 7,577,400 -0.07(-0.80%)
Apr 15, 2021 9.100 9.140 8.650 8.770 8,436,859 -0.23(-2.56%)
Apr 14, 2021 9.050 9.370 8.990 9.000 7,707,631 -0.10(-1.10%)
Apr 13, 2021 9.070 9.220 8.900 9.100 6,895,008 +0.07(+0.78%)
Apr 12, 2021 9.090 9.280 8.960 9.030 6,495,183 -0.10(-1.10%)
Apr 09, 2021 9.320 9.420 9.100 9.130 6,685,200 -0.31(-3.28%)
Apr 08, 2021 8.990 9.590 8.950 9.440 11,406,357 +0.53(+5.95%)
Apr 07, 2021 9.450 9.510 8.910 8.910 16,101,789 -0.08(-0.89%)
Apr 06, 2021 9.130 9.280 8.940 8.990 9,800,934 -0.31(-3.33%)
Apr 05, 2021 8.750 9.340 8.620 9.300 18,452,508 +0.70(+8.14%)
Apr 01, 2021 8.590 8.890 8.500 8.600 14,709,800 +0.17(+2.02%)
Mar 31, 2021 8.610 8.730 8.360 8.430 32,845,286 -0.91(-9.74%)
Mar 30, 2021 9.080 9.410 8.880 9.340 17,401,598 +0.14(+1.52%)
Mar 29, 2021 9.560 9.670 9.140 9.200 13,533,673 -0.43(-4.47%)
Mar 26, 2021 10.05 10.05 9.290 9.630 13,197,100 -0.25(-2.53%)
Mar 25, 2021 9.310 9.970 9.250 9.880 14,357,976 +0.30(+3.13%)
Mar 24, 2021 10.21 10.22 9.550 9.580 12,628,546 -0.49(-4.87%)
Mar 23, 2021 10.69 10.69 10.02 10.07 12,222,952 -0.64(-5.98%)
Mar 22, 2021 11.00 11.34 10.66 10.71 7,897,042 -0.24(-2.19%)
Mar 19, 2021 10.83 11.17 10.69 10.95 10,519,100 +0.19(+1.77%)
Mar 18, 2021 11.39 11.47 10.66 10.76 11,422,481 -0.84(-7.24%)
Mar 17, 2021 11.33 11.66 11.15 11.60 9,697,418 +0.14(+1.22%)
Mar 16, 2021 11.87 12.20 11.27 11.46 19,796,008 -0.22(-1.88%)
Mar 15, 2021 12.09 12.52 11.55 11.68 25,385,116 -0.17(-1.43%)
Mar 12, 2021 10.47 11.93 10.36 11.85 25,863,100 +1.15(+10.75%)
Mar 11, 2021 10.55 10.80 10.33 10.70 12,252,757 +0.36(+3.48%)
Mar 10, 2021 11.01 11.01 10.15 10.34 23,914,756 -0.11(-1.05%)
Mar 09, 2021 10.19 10.68 10.03 10.45 21,396,658 +0.70(+7.18%)
Mar 08, 2021 9.390 10.02 9.190 9.750 16,455,855 +0.30(+3.17%)
Mar 05, 2021 9.800 9.850 8.820 9.450 23,723,300 -0.39(-3.96%)
Mar 04, 2021 10.01 10.37 9.590 9.840 26,007,380 -0.31(-3.05%)
Mar 03, 2021 10.48 10.72 10.05 10.15 14,820,942 -0.35(-3.33%)
Mar 02, 2021 10.90 10.94 10.42 10.50 12,371,472 -0.41(-3.76%)
Mar 01, 2021 10.29 11.25 10.29 10.91 24,858,592 +0.86(+8.56%)
Feb 26, 2021 10.48 10.82 10.01 10.05 22,542,300 -0.53(-5.01%)
Feb 25, 2021 12.14 12.15 10.35 10.58 45,923,064 -0.74(-6.54%)
Feb 24, 2021 10.29 11.72 10.18 11.32 39,842,440 +0.92(+8.85%)
Feb 23, 2021 10.29 10.46 9.630 10.40 27,131,040 -0.28(-2.62%)
Feb 22, 2021 10.61 11.56 10.57 10.68 21,197,300 -0.22(-2.02%)
Feb 19, 2021 10.97 11.19 10.62 10.90 20,132,600 -0.04(-0.37%)
Feb 18, 2021 10.83 11.28 10.75 10.94 19,021,156 -0.38(-3.36%)
Feb 17, 2021 11.80 11.82 11.01 11.32 26,248,736 -0.89(-7.29%)
Feb 16, 2021 13.12 13.17 12.05 12.21 25,407,936 -0.83(-6.37%)
Feb 12, 2021 12.29 13.29 12.12 13.04 18,222,500 +0.58(+4.65%)
Feb 11, 2021 12.84 13.09 12.13 12.46 22,824,776 -0.64(-4.89%)
Feb 10, 2021 13.07 13.49 12.75 13.10 27,207,922 -0.33(-2.46%)
Feb 09, 2021 13.61 13.65 13.01 13.43 23,186,970 -0.33(-2.40%)
Feb 08, 2021 13.78 14.35 13.30 13.76 36,992,312 +0.53(+4.01%)
Feb 05, 2021 11.92 13.67 11.88 13.23 44,183,000 +1.08(+8.89%)
Feb 04, 2021 12.12 12.43 11.53 12.15 33,563,496 +0.15(+1.25%)
Feb 03, 2021 11.72 12.47 11.08 12.00 49,918,784 +0.45(+3.90%)
Feb 02, 2021 13.47 13.75 11.08 11.55 80,239,232 -3.08(-21.05%)
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.