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

Nio Inc ADR (NY: NIO )

5.590 +0.320 (+6.07%)
Official Closing Price Updated: 7:00 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 (%)
Mar 31, 2021 38.96 39.25 37.45 38.98 98,209,280 +1.43(+3.81%)
Mar 30, 2021 35.20 37.96 34.61 37.55 106,032,712 +2.04(+5.74%)
Mar 29, 2021 35.26 36.84 34.50 35.51 83,129,600 -0.62(-1.72%)
Mar 26, 2021 35.65 36.65 34.00 36.13 163,039,600 -1.81(-4.77%)
Mar 25, 2021 35.24 39.19 35.12 37.94 117,999,144 +0.98(+2.65%)
Mar 24, 2021 41.20 41.29 36.58 36.96 130,529,272 -4.22(-10.25%)
Mar 23, 2021 42.58 43.11 40.98 41.18 58,436,704 -1.76(-4.10%)
Mar 22, 2021 44.07 44.56 42.58 42.94 72,699,464 -0.41(-0.95%)
Mar 19, 2021 41.44 43.40 40.44 43.35 97,657,200 +1.72(+4.13%)
Mar 18, 2021 43.30 44.26 41.45 41.63 71,252,200 -3.13(-6.99%)
Mar 17, 2021 41.90 45.02 41.33 44.76 96,001,184 +1.08(+2.47%)
Mar 16, 2021 45.04 45.66 43.17 43.68 84,262,728 -1.25(-2.78%)
Mar 15, 2021 45.55 46.29 44.38 44.93 74,259,800 -0.57(-1.25%)
Mar 12, 2021 43.51 45.80 42.76 45.50 113,460,096 -0.53(-1.15%)
Mar 11, 2021 44.44 46.16 42.80 46.03 134,197,296 +4.71(+11.40%)
Mar 10, 2021 43.50 45.26 40.25 41.32 190,514,480 -0.03(-0.07%)
Mar 09, 2021 37.48 42.08 36.52 41.35 175,952,144 +6.14(+17.44%)
Mar 08, 2021 36.97 39.48 34.90 35.21 142,338,176 -2.90(-7.61%)
Mar 05, 2021 39.24 39.87 31.91 38.11 270,803,104 -1.17(-2.98%)
Mar 04, 2021 40.49 42.43 37.59 39.28 204,339,712 -2.25(-5.42%)
Mar 03, 2021 44.58 45.08 41.11 41.53 106,907,600 -1.76(-4.07%)
Mar 02, 2021 46.11 47.13 42.66 43.29 160,778,368 -6.47(-13.00%)
Mar 01, 2021 48.55 50.42 47.63 49.76 91,235,264 +3.98(+8.69%)
Feb 26, 2021 47.00 47.95 44.62 45.78 100,315,504 -1.03(-2.20%)
Feb 25, 2021 51.60 51.85 46.01 46.81 94,221,200 -5.05(-9.74%)
Feb 24, 2021 49.31 52.07 47.75 51.86 82,270,816 +2.75(+5.60%)
Feb 23, 2021 45.62 49.67 41.66 49.11 142,238,880 -1.57(-3.10%)
Feb 22, 2021 54.18 54.37 50.40 50.68 68,159,040 -4.36(-7.92%)
Feb 19, 2021 55.72 56.04 54.10 55.04 43,020,600 +0.61(+1.12%)
Feb 18, 2021 55.45 56.38 52.60 54.43 62,150,512 -2.89(-5.04%)
Feb 17, 2021 57.92 58.03 55.90 57.32 64,060,176 -1.91(-3.22%)
Feb 16, 2021 60.29 62.14 58.65 59.23 54,939,440 -0.62(-1.04%)
Feb 12, 2021 60.26 61.05 59.10 59.85 40,233,000 -0.42(-0.70%)
Feb 11, 2021 61.69 63.06 59.81 60.27 55,622,444 -0.99(-1.62%)
Feb 10, 2021 62.55 64.60 60.33 61.26 90,197,720 -1.58(-2.51%)
Feb 09, 2021 58.95 63.10 58.24 62.84 97,007,472 +3.77(+6.38%)
Feb 08, 2021 57.08 59.52 56.18 59.07 64,034,100 +2.40(+4.24%)
Feb 05, 2021 57.74 57.98 56.01 56.67 43,057,500 -0.93(-1.61%)
Feb 04, 2021 58.79 59.20 57.11 57.60 48,502,740 -0.38(-0.66%)
Feb 03, 2021 55.96 58.72 54.84 57.98 79,926,632 +2.21(+3.96%)
Feb 02, 2021 57.06 57.54 54.51 55.77 66,001,880 -1.22(-2.14%)
Feb 01, 2021 59.07 59.12 54.37 56.99 79,603,872 -0.01(-0.02%)
Jan 29, 2021 59.13 60.71 56.44 57.00 78,678,096 -1.37(-2.35%)
Jan 28, 2021 56.76 59.46 55.15 58.37 73,590,752 +1.22(+2.13%)
Jan 27, 2021 57.95 59.79 56.60 57.15 72,565,552 -3.16(-5.24%)
Jan 26, 2021 60.04 60.67 58.64 60.31 70,197,920 +0.32(+0.53%)
Jan 25, 2021 64.05 64.52 58.35 59.99 111,666,464 -1.96(-3.16%)
Jan 22, 2021 58.95 62.17 58.32 61.95 133,918,000 +3.61(+6.19%)
Jan 21, 2021 57.02 58.58 55.88 58.34 72,860,832 +0.63(+1.09%)
Jan 20, 2021 59.85 60.09 56.19 57.71 94,716,800 -0.73(-1.25%)
Jan 19, 2021 58.21 59.01 56.41 58.44 99,299,016 +2.17(+3.86%)
Jan 15, 2021 59.84 60.22 55.67 56.27 132,247,800 -4.60(-7.56%)
Jan 14, 2021 62.63 63.23 60.04 60.87 99,130,416 -1.28(-2.06%)
Jan 13, 2021 62.94 64.41 61.41 62.15 115,904,224 +0.11(+0.18%)
Jan 12, 2021 61.42 64.13 60.42 62.04 184,424,896 -0.66(-1.05%)
Jan 11, 2021 64.95 66.99 62.19 62.70 277,932,000 +3.78(+6.42%)
Jan 08, 2021 57.76 59.31 55.88 58.92 218,512,704 +4.64(+8.55%)
Jan 07, 2021 53.05 54.61 52.35 54.28 118,760,608 +3.78(+7.49%)
Jan 06, 2021 54.02 55.28 49.08 50.50 175,837,616 -2.70(-5.08%)
Jan 05, 2021 51.97 53.75 50.40 53.20 147,146,272 -0.29(-0.54%)
Jan 04, 2021 51.20 54.45 50.67 53.49 212,675,920 +4.75(+9.75%)
Dec 31, 2020 48.74 48.74 48.74 116,384,912 +0.36(+0.74%)
Dec 30, 2020 46.50 48.38 45.72 48.38 116,384,912 +2.24(+4.85%)
Dec 29, 2020 43.70 46.28 42.23 46.14 120,254,328 +2.08(+4.72%)
Dec 28, 2020 46.67 46.85 43.67 44.06 104,835,952 -1.71(-3.74%)
Dec 24, 2020 46.88 47.13 45.35 45.77 60,582,500 -1.24(-2.64%)
Dec 23, 2020 47.48 48.36 45.81 47.01 81,107,592 -0.57(-1.20%)
Dec 22, 2020 49.61 49.84 46.53 47.58 117,165,384 -1.37(-2.80%)
Dec 21, 2020 45.63 49.49 45.02 48.95 132,288,280 +2.23(+4.77%)
Dec 18, 2020 45.89 48.00 45.52 46.72 126,251,104 +0.72(+1.57%)
Dec 17, 2020 45.17 46.05 43.90 46.00 129,727,776 +1.33(+2.98%)
Dec 16, 2020 44.25 45.26 43.33 44.67 119,904,304 +1.17(+2.69%)
Dec 15, 2020 42.47 43.84 41.27 43.50 132,032,992 +2.52(+6.15%)
Dec 14, 2020 39.94 41.48 39.51 40.98 171,251,680 -1.00(-2.38%)
Dec 11, 2020 42.48 43.63 41.26 41.98 147,076,096 -3.24(-7.16%)
Dec 10, 2020 42.44 45.67 41.89 45.22 105,544,184 +1.21(+2.75%)
Dec 09, 2020 47.08 47.20 42.96 44.01 121,066,144 -2.55(-5.48%)
Dec 08, 2020 47.21 48.30 45.67 46.56 115,487,464 +1.45(+3.21%)
Dec 07, 2020 42.50 46.32 42.41 45.11 164,612,272 +2.07(+4.81%)
Dec 04, 2020 44.66 45.16 41.65 43.04 191,969,904 -2.31(-5.09%)
Dec 03, 2020 47.90 48.65 45.21 45.35 173,085,440 -2.63(-5.48%)
Dec 02, 2020 40.16 48.00 38.43 47.98 311,708,320 +2.62(+5.78%)
Dec 01, 2020 52.02 52.10 44.05 45.36 246,697,952 -5.17(-10.23%)
Nov 30, 2020 54.21 54.39 48.18 50.53 178,578,160 -3.47(-6.43%)
Nov 27, 2020 54.86 55.55 52.60 54.00 105,795,104 +0.31(+0.58%)
Nov 25, 2020 49.98 53.99 49.25 53.69 204,508,496 +0.18(+0.34%)
Nov 24, 2020 56.99 57.20 51.50 53.51 242,970,720 -1.87(-3.38%)
Nov 23, 2020 50.86 55.70 50.48 55.38 267,748,016 +6.13(+12.45%)
Nov 20, 2020 48.27 50.59 47.88 49.25 209,106,304 +0.80(+1.65%)
Nov 19, 2020 45.36 48.92 44.68 48.45 232,722,320 +3.39(+7.52%)
Nov 18, 2020 45.75 46.72 42.50 45.06 271,172,768 -1.53(-3.28%)
Nov 17, 2020 47.57 49.37 44.96 46.59 340,912,480 +1.01(+2.22%)
Nov 16, 2020 41.12 45.85 41.10 45.58 304,077,408 +1.02(+2.29%)
Nov 13, 2020 51.29 54.20 40.55 44.56 579,069,888 -3.74(-7.74%)
Nov 12, 2020 44.47 49.35 43.95 48.30 346,134,336 +5.22(+12.12%)
Nov 11, 2020 39.71 43.23 38.64 43.08 178,880,320 +1.53(+3.68%)
Nov 10, 2020 44.50 45.20 38.11 41.55 236,798,704 -2.47(-5.61%)
Nov 09, 2020 41.65 45.29 40.38 44.02 218,116,736 +2.39(+5.74%)
Nov 06, 2020 41.09 43.30 40.05 41.63 288,784,288 -0.72(-1.70%)
Nov 05, 2020 38.78 42.49 38.25 42.35 299,462,368 +4.64(+12.30%)
Nov 04, 2020 37.44 39.75 35.82 37.71 338,641,760 +2.21(+6.23%)
Nov 03, 2020 33.57 35.87 32.78 35.50 216,818,448 +2.18(+6.54%)
Nov 02, 2020 33.95 34.94 31.68 33.32 265,199,392 +2.74(+8.96%)
Oct 30, 2020 31.39 31.59 30.03 30.58 136,902,592 -1.41(-4.41%)
Oct 29, 2020 28.52 32.20 28.32 31.99 213,746,928 +4.48(+16.28%)
Oct 28, 2020 27.92 28.10 26.51 27.51 89,282,312 -0.93(-3.27%)
Oct 27, 2020 26.21 28.46 26.03 28.44 104,033,528 +2.43(+9.34%)
Oct 26, 2020 26.61 27.35 25.46 26.01 72,531,480 -1.15(-4.23%)
Oct 23, 2020 27.37 27.42 26.48 27.16 51,784,000 -0.22(-0.80%)
Oct 22, 2020 28.15 28.28 26.81 27.38 72,101,080 -0.48(-1.72%)
Oct 21, 2020 27.90 28.43 27.39 27.86 65,269,552 -0.10(-0.36%)
Oct 20, 2020 27.42 28.30 27.05 27.96 105,091,728 +0.33(+1.19%)
Oct 19, 2020 28.21 28.56 27.22 27.63 115,495,680 -0.85(-2.98%)
Oct 16, 2020 29.18 29.40 27.94 28.48 186,764,608 +0.41(+1.46%)
Oct 15, 2020 27.20 29.23 25.78 28.07 384,686,688 +1.57(+5.92%)
Oct 14, 2020 23.98 26.96 23.73 26.50 386,423,680 +4.88(+22.57%)
Oct 13, 2020 21.86 21.97 21.17 21.62 42,541,252 -0.23(-1.05%)
Oct 12, 2020 21.88 22.18 21.55 21.85 45,414,184 +0.38(+1.77%)
Oct 09, 2020 21.62 21.74 21.32 21.47 37,328,900 +0.03(+0.14%)
Oct 08, 2020 22.05 22.45 21.29 21.44 77,604,760 -0.12(-0.56%)
Oct 07, 2020 21.06 21.77 20.79 21.56 59,261,408 +0.89(+4.31%)
Oct 06, 2020 21.71 21.94 20.60 20.67 73,084,680 -0.92(-4.26%)
Oct 05, 2020 21.66 21.92 21.07 21.59 60,760,092 +0.41(+1.94%)
Oct 02, 2020 20.83 22.20 20.80 21.18 92,713,504 -0.58(-2.67%)
Oct 01, 2020 21.68 21.96 20.83 21.76 78,967,568 +0.54(+2.54%)
Sep 30, 2020 21.72 22.59 20.76 21.22 183,416,160 +0.37(+1.77%)
Sep 29, 2020 18.76 21.12 18.71 20.85 163,853,392 +2.04(+10.85%)
Sep 28, 2020 18.88 19.16 18.43 18.81 42,695,680 +0.49(+2.67%)
Sep 25, 2020 18.02 18.62 17.95 18.32 44,122,100 +0.47(+2.63%)
Sep 24, 2020 17.32 18.39 16.75 17.85 70,949,704 -0.11(-0.61%)
Sep 23, 2020 19.22 19.36 17.80 17.96 70,291,488 -1.27(-6.60%)
Sep 22, 2020 18.48 19.45 18.37 19.23 60,894,848 +0.42(+2.23%)
Sep 21, 2020 19.05 19.26 17.66 18.81 75,859,552 -0.60(-3.09%)
Sep 18, 2020 19.72 19.88 18.94 19.41 54,885,500 +0.11(+0.57%)
Sep 17, 2020 18.26 19.33 18.08 19.30 55,078,976 +0.29(+1.53%)
Sep 16, 2020 19.27 19.54 18.52 19.01 57,795,736 -0.18(-0.94%)
Sep 15, 2020 19.10 20.25 18.88 19.19 111,479,600 +0.46(+2.46%)
Sep 14, 2020 18.18 18.78 17.90 18.73 68,108,984 +0.76(+4.23%)
Sep 11, 2020 18.00 18.10 17.45 17.97 55,373,400 +0.23(+1.30%)
Sep 10, 2020 18.49 18.72 17.49 17.74 79,554,944 -0.35(-1.93%)
Sep 09, 2020 17.90 18.63 17.70 18.09 90,666,448 +1.06(+6.22%)
Sep 08, 2020 17.17 17.86 16.51 17.03 89,341,192 -0.95(-5.28%)
Sep 04, 2020 18.54 19.18 15.61 17.98 163,329,696 -0.72(-3.85%)
Sep 03, 2020 19.09 19.84 18.35 18.70 127,533,624 -1.20(-6.03%)
Sep 02, 2020 20.92 21.05 18.50 19.90 153,331,968 -0.22(-1.09%)
Sep 01, 2020 19.45 20.38 18.75 20.12 137,426,096 +1.09(+5.73%)
Aug 31, 2020 17.00 19.83 16.82 19.03 226,401,952 +0.53(+2.86%)
Aug 28, 2020 18.87 19.44 18.11 18.50 155,242,208 -1.38(-6.94%)
Aug 27, 2020 19.99 20.47 18.76 19.88 196,559,536 -0.56(-2.74%)
Aug 26, 2020 19.01 20.97 18.56 20.44 363,150,624 +2.60(+14.57%)
Aug 25, 2020 15.08 17.87 15.06 17.84 297,838,272 +2.87(+19.17%)
Aug 24, 2020 14.63 14.98 14.31 14.97 98,446,352 +0.85(+6.02%)
Aug 21, 2020 13.64 14.58 13.62 14.12 70,189,904 +0.34(+2.47%)
Aug 20, 2020 13.85 14.05 13.53 13.78 50,010,776 -0.28(-1.99%)
Aug 19, 2020 14.29 14.41 13.85 14.06 41,869,724 -0.24(-1.68%)
Aug 18, 2020 14.23 14.69 13.87 14.30 69,842,928 +0.25(+1.78%)
Aug 17, 2020 13.07 14.05 13.06 14.05 78,193,032 +0.95(+7.25%)
Aug 14, 2020 13.18 13.18 12.54 13.10 63,250,700 -0.26(-1.95%)
Aug 13, 2020 13.45 13.64 13.17 13.36 50,028,212 +0.00(+0.00%)
Aug 12, 2020 13.37 13.45 12.67 13.36 77,377,248 +0.37(+2.85%)
Aug 11, 2020 15.30 15.45 12.94 12.99 181,054,496 -1.22(-8.59%)
Aug 10, 2020 13.94 14.42 13.68 14.21 84,267,200 +0.79(+5.89%)
Aug 07, 2020 13.54 13.73 13.20 13.42 57,745,900 -0.42(-3.03%)
Aug 06, 2020 14.10 14.31 13.52 13.84 49,662,808 -0.08(-0.57%)
Aug 05, 2020 13.41 14.07 13.37 13.92 60,295,200 +0.28(+2.05%)
Aug 04, 2020 14.46 14.53 13.22 13.64 125,530,208 +0.04(+0.29%)
Aug 03, 2020 12.53 13.67 12.46 13.60 122,372,976 +1.66(+13.90%)
Jul 31, 2020 12.41 12.59 11.73 11.94 61,813,800 -0.26(-2.13%)
Jul 30, 2020 12.62 12.95 12.07 12.20 64,815,592 -0.50(-3.94%)
Jul 29, 2020 12.65 13.00 12.43 12.70 69,369,048 +0.43(+3.50%)
Jul 28, 2020 11.48 12.64 11.38 12.27 89,927,184 +0.58(+4.96%)
Jul 27, 2020 12.03 12.09 11.27 11.69 63,970,656 -0.13(-1.10%)
Jul 24, 2020 11.38 11.90 10.91 11.82 93,425,296 -0.33(-2.72%)
Jul 23, 2020 12.59 12.63 11.85 12.15 94,922,376 -0.23(-1.86%)
Jul 22, 2020 12.38 12.83 11.81 12.38 111,898,800 -0.50(-3.88%)
Jul 21, 2020 13.45 13.58 12.62 12.88 128,244,160 +0.06(+0.47%)
Jul 20, 2020 11.42 12.84 11.38 12.82 155,145,472 +1.73(+15.60%)
Jul 17, 2020 11.86 12.07 10.46 11.09 290,406,304 -1.85(-14.30%)
Jul 16, 2020 12.45 13.16 12.45 12.94 134,421,792 -0.58(-4.29%)
Jul 15, 2020 13.81 13.95 12.85 13.52 114,398,976 -0.57(-4.05%)
Jul 14, 2020 13.25 14.13 12.42 14.09 195,765,328 +0.25(+1.81%)
Jul 13, 2020 15.26 16.44 13.61 13.84 312,279,008 -1.14(-7.61%)
Jul 10, 2020 15.61 15.73 14.20 14.98 318,851,200 +0.41(+2.81%)
Jul 09, 2020 13.50 14.63 13.07 14.57 315,886,272 +1.39(+10.55%)
Jul 08, 2020 14.10 15.28 12.00 13.18 570,261,184 -0.04(-0.30%)
Jul 07, 2020 11.26 13.77 10.70 13.22 443,569,312 +1.71(+14.86%)
Jul 06, 2020 11.56 12.30 10.93 11.51 327,866,784 +2.13(+22.71%)
Jul 02, 2020 9.050 9.400 8.700 9.380 221,496,608 +1.47(+18.58%)
Jul 01, 2020 7.790 7.990 7.670 7.910 64,669,008 +0.19(+2.46%)
Jun 30, 2020 7.210 7.750 7.120 7.720 84,366,328 +0.49(+6.78%)
Jun 29, 2020 6.980 7.250 6.710 7.230 45,991,396 +0.33(+4.78%)
Jun 26, 2020 7.030 7.180 6.800 6.900 33,596,800 -0.18(-2.54%)
Jun 25, 2020 6.660 7.140 6.600 7.080 46,545,860 +0.22(+3.21%)
Jun 24, 2020 6.930 7.080 6.500 6.860 103,733,344 -0.37(-5.12%)
Jun 23, 2020 7.550 7.680 7.190 7.230 79,768,904 -0.20(-2.69%)
Jun 22, 2020 7.860 7.900 7.380 7.430 112,815,968 +0.09(+1.23%)
Jun 19, 2020 7.360 7.630 7.230 7.340 84,604,096 +0.16(+2.23%)
Jun 18, 2020 6.800 7.360 6.780 7.180 78,649,104 +0.34(+4.97%)
Jun 17, 2020 6.930 6.980 6.580 6.840 58,876,200 -0.15(-2.15%)
Jun 16, 2020 7.430 7.440 6.530 6.990 130,367,504 +0.16(+2.34%)
Jun 15, 2020 5.970 6.990 5.920 6.830 113,422,272 +0.73(+11.97%)
Jun 12, 2020 6.200 6.320 5.920 6.100 59,838,800 +0.19(+3.21%)
Jun 11, 2020 5.790 6.090 5.660 5.910 126,376,536 -0.39(-6.19%)
Jun 10, 2020 6.720 6.950 6.160 6.300 100,061,248 -0.38(-5.69%)
Jun 09, 2020 5.840 6.830 5.760 6.680 136,464,560 +0.71(+11.89%)
Jun 08, 2020 5.810 6.080 5.680 5.970 85,778,032 +0.38(+6.80%)
Jun 05, 2020 6.030 6.075 5.520 5.590 90,811,800 -0.38(-6.37%)
Jun 04, 2020 6.010 6.200 5.610 5.970 172,820,688 +0.37(+6.61%)
Jun 03, 2020 5.000 5.700 4.980 5.600 198,593,584 +0.90(+19.15%)
Jun 02, 2020 4.360 4.730 4.350 4.700 82,020,240 +0.49(+11.64%)
Jun 01, 2020 4.000 4.330 3.960 4.210 69,134,928 +0.23(+5.78%)
May 29, 2020 3.820 4.000 3.730 3.980 50,395,300 +0.15(+3.92%)
May 28, 2020 3.980 4.120 3.750 3.830 62,916,224 -0.34(-8.15%)
May 27, 2020 4.010 4.200 3.900 4.170 70,432,464 +0.36(+9.45%)
May 26, 2020 3.420 3.830 3.400 3.810 59,780,708 +0.54(+16.51%)
May 22, 2020 3.330 3.340 3.180 3.270 22,887,300 -0.06(-1.80%)
May 21, 2020 3.400 3.440 3.230 3.330 41,570,352 -0.15(-4.31%)
May 20, 2020 3.760 3.820 3.400 3.480 51,696,096 -0.21(-5.69%)
May 19, 2020 3.620 3.750 3.590 3.690 21,684,504 +0.10(+2.79%)
May 18, 2020 3.500 3.690 3.500 3.590 27,803,332 +0.22(+6.53%)
May 15, 2020 3.370 3.450 3.360 3.370 13,698,900 -0.08(-2.32%)
May 14, 2020 3.330 3.520 3.270 3.450 20,917,228 +0.01(+0.29%)
May 13, 2020 3.640 3.680 3.320 3.440 33,986,952 -0.18(-4.97%)
May 12, 2020 3.740 3.780 3.610 3.620 21,867,280 -0.12(-3.21%)
May 11, 2020 3.720 3.770 3.660 3.740 16,558,248 -0.03(-0.80%)
May 08, 2020 3.680 3.800 3.600 3.770 27,861,700 +0.14(+3.86%)
May 07, 2020 3.630 3.670 3.520 3.630 26,676,962 +0.01(+0.28%)
May 06, 2020 3.590 3.650 3.450 3.620 54,251,424 +0.34(+10.37%)
May 05, 2020 3.440 3.480 3.280 3.280 22,305,324 -0.06(-1.80%)
May 04, 2020 3.080 3.360 3.080 3.340 23,363,952 +0.16(+5.03%)
May 01, 2020 3.300 3.330 3.120 3.180 31,268,800 -0.23(-6.74%)
Apr 30, 2020 3.630 3.720 3.370 3.410 44,488,376 -0.20(-5.54%)
Apr 29, 2020 3.830 3.980 3.590 3.610 89,109,800 +0.27(+8.08%)
Apr 28, 2020 3.400 3.440 3.200 3.340 36,236,968 +0.10(+3.09%)
Apr 27, 2020 3.000 3.260 2.950 3.240 35,614,680 +0.30(+10.20%)
Apr 24, 2020 3.080 3.100 2.910 2.940 22,126,100 -0.12(-3.92%)
Apr 23, 2020 3.200 3.200 3.050 3.060 17,378,820 -0.03(-0.97%)
Apr 22, 2020 3.090 3.150 3.050 3.090 14,508,010 +0.07(+2.32%)
Apr 21, 2020 3.100 3.220 3.010 3.020 19,780,932 -0.17(-5.33%)
Apr 20, 2020 3.180 3.350 3.050 3.190 18,656,960 -0.02(-0.62%)
Apr 17, 2020 3.360 3.360 3.150 3.210 22,031,900 -0.04(-1.23%)
Apr 16, 2020 3.300 3.410 3.200 3.250 37,628,040 +0.05(+1.56%)
Apr 15, 2020 2.950 3.200 2.880 3.200 27,476,312 +0.19(+6.31%)
Apr 14, 2020 3.150 3.160 2.920 3.010 36,428,072 +0.04(+1.35%)
Apr 13, 2020 2.670 2.970 2.630 2.970 38,302,496 +0.30(+11.24%)
Apr 09, 2020 2.820 2.820 2.630 2.670 32,810,000 -0.07(-2.55%)
Apr 08, 2020 2.760 2.800 2.710 2.740 18,276,512 +0.04(+1.48%)
Apr 07, 2020 2.810 2.810 2.650 2.700 46,088,664 +0.23(+9.31%)
Apr 06, 2020 2.480 2.550 2.400 2.470 34,833,680 +0.07(+2.92%)
Apr 03, 2020 2.450 2.490 2.330 2.400 19,519,500 +0.01(+0.42%)
Apr 02, 2020 2.510 2.590 2.220 2.390 58,851,800 -0.26(-9.81%)
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.