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

Fisker Inc (NY: FSR )

0.0897 UNCHANGED
Last Price Updated: 7:00 PM EDT, Mar 25, 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 (%)
Jul 31, 2023 5.960 6.190 5.800 6.170 20,713,202 +0.27(+4.58%)
Jul 28, 2023 5.740 5.900 5.695 5.900 11,945,740 +0.26(+4.61%)
Jul 27, 2023 5.950 5.960 5.620 5.640 10,204,250 -0.18(-3.09%)
Jul 26, 2023 5.750 6.010 5.615 5.820 14,110,107 +0.08(+1.39%)
Jul 25, 2023 6.160 6.200 5.735 5.740 12,670,671 -0.41(-6.67%)
Jul 24, 2023 6.130 6.265 6.050 6.150 4,818,120 +0.00(+0.00%)
Jul 21, 2023 6.440 6.495 6.120 6.150 6,739,575 -0.20(-3.15%)
Jul 20, 2023 6.600 6.620 6.280 6.350 7,546,683 -0.38(-5.65%)
Jul 19, 2023 6.630 6.880 6.580 6.730 10,467,289 +0.18(+2.75%)
Jul 18, 2023 6.730 6.925 6.480 6.550 10,093,925 -0.30(-4.38%)
Jul 17, 2023 6.160 6.910 6.040 6.850 10,892,360 +0.68(+11.02%)
Jul 14, 2023 6.600 6.749 5.990 6.170 14,685,865 -0.49(-7.36%)
Jul 13, 2023 6.860 7.220 6.560 6.660 13,330,449 -0.17(-2.49%)
Jul 12, 2023 6.860 6.870 6.470 6.830 14,853,313 +0.09(+1.34%)
Jul 11, 2023 6.600 6.950 6.455 6.740 18,088,164 -0.29(-4.13%)
Jul 10, 2023 6.070 7.060 5.840 7.030 28,127,948 +1.03(+17.17%)
Jul 07, 2023 5.800 6.280 5.795 6.000 12,902,936 +0.24(+4.17%)
Jul 06, 2023 5.870 5.880 5.540 5.760 5,924,246 -0.20(-3.36%)
Jul 05, 2023 5.750 6.030 5.660 5.960 7,309,049 +0.24(+4.20%)
Jul 03, 2023 5.830 6.035 5.660 5.720 5,261,059 +0.08(+1.42%)
Jun 30, 2023 5.430 5.730 5.420 5.640 7,101,621 +0.19(+3.49%)
Jun 29, 2023 5.230 5.535 5.230 5.450 5,767,653 +0.22(+4.21%)
Jun 28, 2023 5.070 5.370 5.030 5.230 7,803,059 +0.15(+2.95%)
Jun 27, 2023 4.910 5.100 4.770 5.080 7,497,151 +0.22(+4.53%)
Jun 26, 2023 5.100 5.190 4.855 4.860 6,238,970 -0.23(-4.52%)
Jun 23, 2023 5.290 5.370 5.045 5.090 10,873,026 -0.15(-2.86%)
Jun 22, 2023 5.400 5.460 5.180 5.240 5,186,843 -0.22(-4.03%)
Jun 21, 2023 5.890 5.890 5.420 5.460 8,878,751 -0.44(-7.46%)
Jun 20, 2023 5.850 6.010 5.730 5.900 5,423,696 -0.03(-0.51%)
Jun 16, 2023 6.050 6.085 5.830 5.930 8,096,434 -0.09(-1.50%)
Jun 15, 2023 5.850 6.110 5.810 6.020 8,179,433 +0.06(+1.01%)
Jun 14, 2023 6.290 6.490 5.915 5.960 10,741,353 -0.32(-5.10%)
Jun 13, 2023 5.860 6.400 5.815 6.280 10,375,132 +0.50(+8.65%)
Jun 12, 2023 5.790 5.980 5.680 5.780 4,945,780 +0.03(+0.52%)
Jun 09, 2023 5.860 5.990 5.700 5.750 5,900,243 +0.05(+0.88%)
Jun 08, 2023 5.960 6.090 5.560 5.700 12,656,526 -0.48(-7.77%)
Jun 07, 2023 5.950 6.655 5.900 6.180 13,654,159 +0.34(+5.82%)
Jun 06, 2023 5.690 5.929 5.620 5.840 6,754,537 +0.08(+1.39%)
Jun 05, 2023 6.190 6.250 5.740 5.760 9,194,184 -0.40(-6.49%)
Jun 02, 2023 6.260 6.350 6.130 6.160 3,676,764 +0.02(+0.33%)
Jun 01, 2023 6.500 6.550 6.014 6.140 9,906,566 -0.14(-2.23%)
May 31, 2023 6.520 6.550 6.150 6.280 7,621,049 -0.29(-4.41%)
May 30, 2023 6.560 6.700 6.130 6.570 7,042,232 +0.13(+2.02%)
May 26, 2023 6.570 6.570 6.270 6.440 3,614,843 -0.13(-1.98%)
May 25, 2023 6.840 6.990 6.490 6.570 5,052,361 -0.22(-3.24%)
May 24, 2023 6.560 6.800 6.521 6.790 6,850,409 +0.10(+1.49%)
May 23, 2023 6.550 6.900 6.490 6.690 7,539,035 +0.02(+0.30%)
May 22, 2023 6.170 6.705 6.150 6.670 7,610,024 +0.50(+8.10%)
May 19, 2023 6.260 6.360 6.110 6.170 5,041,986 -0.08(-1.28%)
May 18, 2023 6.400 6.450 6.190 6.250 5,973,315 -0.15(-2.34%)
May 17, 2023 6.100 6.530 6.090 6.400 6,112,687 +0.30(+4.92%)
May 16, 2023 6.210 6.262 6.080 6.100 3,351,993 -0.20(-3.17%)
May 15, 2023 6.110 6.360 5.970 6.300 6,048,888 +0.21(+3.45%)
May 12, 2023 6.050 6.105 5.790 6.090 5,299,479 -0.01(-0.16%)
May 11, 2023 6.130 6.280 5.870 6.100 10,136,246 -0.13(-2.09%)
May 10, 2023 6.270 6.310 5.970 6.230 7,769,875 +0.08(+1.30%)
May 09, 2023 5.640 6.550 5.540 6.150 13,734,710 -0.47(-7.10%)
May 08, 2023 6.300 6.710 6.015 6.620 8,767,430 +0.40(+6.43%)
May 05, 2023 5.880 6.290 5.630 6.220 9,718,182 +0.40(+6.87%)
May 04, 2023 5.600 5.900 5.530 5.820 5,812,234 +0.24(+4.30%)
May 03, 2023 5.100 5.690 5.030 5.580 7,152,200 +0.48(+9.41%)
May 02, 2023 5.450 5.480 5.035 5.100 11,285,185 -0.35(-6.42%)
May 01, 2023 6.380 6.410 5.320 5.450 13,509,918 -0.99(-15.37%)
Apr 28, 2023 6.635 6.635 6.150 6.440 8,152,512 -0.10(-1.53%)
Apr 27, 2023 6.070 6.560 5.870 6.540 13,627,445 +0.56(+9.36%)
Apr 26, 2023 5.320 6.260 5.280 5.980 27,203,264 +1.08(+22.04%)
Apr 25, 2023 4.470 4.970 4.440 4.900 11,469,141 +0.39(+8.65%)
Apr 24, 2023 4.400 4.580 4.320 4.510 6,573,858 +0.06(+1.35%)
Apr 21, 2023 4.510 4.550 4.265 4.450 9,796,935 -0.14(-3.05%)
Apr 20, 2023 4.590 4.665 4.500 4.590 6,541,746 -0.12(-2.55%)
Apr 19, 2023 4.700 4.770 4.570 4.710 7,728,063 -0.09(-1.87%)
Apr 18, 2023 4.960 5.010 4.750 4.800 7,091,718 -0.12(-2.44%)
Apr 17, 2023 5.030 5.050 4.550 4.920 13,041,752 -0.10(-1.99%)
Apr 14, 2023 5.420 5.450 5.000 5.020 10,453,702 -0.45(-8.23%)
Apr 13, 2023 5.480 5.570 5.430 5.470 4,506,688 +0.05(+0.92%)
Apr 12, 2023 5.720 5.780 5.310 5.420 8,740,735 -0.20(-3.56%)
Apr 11, 2023 5.540 5.665 5.515 5.620 5,900,068 +0.11(+2.00%)
Apr 10, 2023 5.330 5.529 5.275 5.510 4,310,453 +0.12(+2.23%)
Apr 06, 2023 5.340 5.560 5.280 5.390 7,413,812 +0.03(+0.56%)
Apr 05, 2023 5.750 5.750 5.330 5.360 10,247,210 -0.44(-7.59%)
Apr 04, 2023 5.980 6.030 5.790 5.800 4,308,854 -0.16(-2.68%)
Apr 03, 2023 6.070 6.120 5.760 5.960 6,804,523 -0.18(-2.93%)
Mar 31, 2023 5.990 6.210 5.920 6.140 7,227,238 +0.16(+2.68%)
Mar 30, 2023 6.240 6.310 5.960 5.980 5,513,145 -0.19(-3.08%)
Mar 29, 2023 6.170 6.230 6.070 6.170 6,124,976 +0.14(+2.32%)
Mar 28, 2023 6.030 6.130 5.900 6.030 7,831,889 +0.10(+1.69%)
Mar 27, 2023 5.910 6.100 5.720 5.930 8,238,951 +0.20(+3.49%)
Mar 24, 2023 5.700 5.760 5.540 5.730 4,756,549 +0.00(+0.00%)
Mar 23, 2023 5.810 6.075 5.700 5.730 4,441,086 -0.02(-0.35%)
Mar 22, 2023 5.910 6.040 5.740 5.750 8,653,091 -0.05(-0.86%)
Mar 21, 2023 5.800 5.940 5.760 5.800 6,001,317 +0.08(+1.40%)
Mar 20, 2023 5.970 6.115 5.720 5.720 7,082,621 -0.26(-4.35%)
Mar 17, 2023 6.020 6.080 5.780 5.980 6,328,294 -0.04(-0.66%)
Mar 16, 2023 6.060 6.200 6.000 6.020 4,529,923 -0.10(-1.63%)
Mar 15, 2023 5.990 6.160 5.885 6.120 6,446,233 +0.00(+0.00%)
Mar 14, 2023 6.460 6.465 6.040 6.120 7,799,043 -0.17(-2.70%)
Mar 13, 2023 6.050 6.360 5.870 6.290 4,314,647 +0.12(+1.94%)
Mar 10, 2023 6.580 6.620 6.010 6.170 8,227,924 -0.39(-5.95%)
Mar 09, 2023 6.940 7.030 6.560 6.560 7,442,727 -0.47(-6.69%)
Mar 08, 2023 7.010 7.155 6.950 7.030 3,601,096 -0.08(-1.13%)
Mar 07, 2023 7.350 7.370 7.000 7.110 4,478,891 -0.29(-3.92%)
Mar 06, 2023 7.640 7.700 7.350 7.400 4,559,099 -0.24(-3.14%)
Mar 03, 2023 7.500 7.765 7.320 7.640 6,373,424 +0.23(+3.10%)
Mar 02, 2023 6.980 7.480 6.840 7.410 6,183,391 +0.28(+3.93%)
Mar 01, 2023 7.390 7.465 7.060 7.130 7,175,786 -0.30(-4.04%)
Feb 28, 2023 7.360 7.859 7.211 7.430 17,712,220 +0.03(+0.41%)
Feb 27, 2023 6.570 7.750 6.460 7.400 50,907,828 +1.72(+30.28%)
Feb 24, 2023 6.050 6.080 5.585 5.680 10,986,584 -0.52(-8.39%)
Feb 23, 2023 6.560 6.560 6.070 6.200 6,145,567 -0.31(-4.76%)
Feb 22, 2023 6.520 6.667 6.215 6.510 7,022,753 +0.05(+0.77%)
Feb 21, 2023 6.910 7.170 6.455 6.460 6,200,966 -0.52(-7.45%)
Feb 17, 2023 6.910 7.105 6.755 6.980 3,422,466 +0.01(+0.14%)
Feb 16, 2023 6.900 7.260 6.810 6.970 7,329,550 -0.08(-1.13%)
Feb 15, 2023 6.700 7.105 6.690 7.050 4,805,804 +0.19(+2.77%)
Feb 14, 2023 6.500 6.910 6.466 6.860 4,671,296 +0.23(+3.47%)
Feb 13, 2023 6.780 6.780 6.400 6.630 9,375,232 -0.09(-1.34%)
Feb 10, 2023 7.320 7.380 6.710 6.720 10,070,105 -0.65(-8.82%)
Feb 09, 2023 8.020 8.110 7.350 7.370 5,576,932 -0.53(-6.71%)
Feb 08, 2023 8.050 8.250 7.850 7.900 3,665,623 -0.25(-3.07%)
Feb 07, 2023 7.920 8.170 7.564 8.150 4,022,425 +0.15(+1.88%)
Feb 06, 2023 7.800 8.140 7.780 8.000 3,816,525 +0.17(+2.17%)
Feb 03, 2023 8.080 8.590 7.770 7.830 5,897,111 -0.56(-6.67%)
Feb 02, 2023 7.950 8.420 7.910 8.390 10,598,829 +0.62(+7.98%)
Feb 01, 2023 7.450 7.850 7.280 7.770 6,346,511 +0.32(+4.30%)
Jan 31, 2023 7.120 7.480 7.115 7.450 5,291,000 +0.37(+5.23%)
Jan 30, 2023 7.740 7.800 7.030 7.080 8,603,017 -0.76(-9.69%)
Jan 27, 2023 6.740 8.665 6.640 7.840 28,091,060 +1.02(+14.96%)
Jan 26, 2023 7.180 7.210 6.620 6.820 6,664,039 -0.10(-1.45%)
Jan 25, 2023 6.730 7.010 6.542 6.920 6,724,863 -0.38(-5.21%)
Jan 24, 2023 7.210 7.440 7.140 7.300 3,603,349 -0.02(-0.27%)
Jan 23, 2023 6.890 7.385 6.770 7.320 5,076,639 +0.53(+7.81%)
Jan 20, 2023 6.700 6.850 6.580 6.790 4,536,251 +0.16(+2.41%)
Jan 19, 2023 6.980 7.020 6.510 6.630 9,973,142 -0.47(-6.62%)
Jan 18, 2023 7.480 7.650 7.100 7.100 4,485,734 -0.25(-3.40%)
Jan 17, 2023 7.250 7.440 7.187 7.350 3,005,256 +0.08(+1.10%)
Jan 13, 2023 7.700 7.790 7.250 7.270 8,022,514 -0.78(-9.69%)
Jan 12, 2023 8.090 8.200 7.850 8.050 4,099,116 +0.03(+0.37%)
Jan 11, 2023 7.500 8.050 7.420 8.020 5,754,339 +0.54(+7.22%)
Jan 10, 2023 7.340 7.570 7.220 7.480 3,775,996 +0.13(+1.77%)
Jan 09, 2023 7.200 7.537 7.165 7.350 3,869,210 +0.27(+3.81%)
Jan 06, 2023 6.990 7.130 6.730 7.080 3,710,058 +0.09(+1.29%)
Jan 05, 2023 7.130 7.200 6.970 6.990 2,579,554 -0.26(-3.59%)
Jan 04, 2023 6.990 7.350 6.885 7.250 5,329,078 +0.37(+5.38%)
Jan 03, 2023 7.370 7.430 6.850 6.880 6,451,491 -0.39(-5.36%)
Dec 30, 2022 6.820 7.270 6.760 7.270 4,526,005 +0.27(+3.86%)
Dec 29, 2022 6.790 7.150 6.690 7.000 5,220,996 +0.28(+4.17%)
Dec 28, 2022 6.710 6.862 6.600 6.720 4,299,483 -0.04(-0.59%)
Dec 27, 2022 7.080 7.110 6.720 6.760 5,158,311 -0.43(-5.98%)
Dec 23, 2022 7.220 7.280 7.050 7.190 3,473,458 -0.03(-0.42%)
Dec 22, 2022 7.430 7.435 6.900 7.220 5,341,084 -0.34(-4.50%)
Dec 21, 2022 7.220 7.620 7.159 7.560 5,110,718 +0.38(+5.29%)
Dec 20, 2022 6.930 7.200 6.820 7.180 5,980,279 +0.23(+3.31%)
Dec 19, 2022 6.850 7.150 6.650 6.950 5,661,185 +0.07(+1.02%)
Dec 16, 2022 7.030 7.220 6.840 6.880 7,470,885 -0.18(-2.55%)
Dec 15, 2022 7.120 7.260 6.970 7.060 5,788,505 -0.14(-1.94%)
Dec 14, 2022 7.200 7.440 7.110 7.200 4,695,704 -0.02(-0.28%)
Dec 13, 2022 7.490 7.980 7.200 7.220 5,957,018 -0.02(-0.28%)
Dec 12, 2022 7.210 7.440 7.130 7.240 3,550,914 -0.02(-0.28%)
Dec 09, 2022 7.260 7.415 7.180 7.260 3,060,918 -0.05(-0.68%)
Dec 08, 2022 7.280 7.500 7.190 7.310 2,948,882 +0.06(+0.83%)
Dec 07, 2022 7.200 7.399 7.170 7.250 3,402,047 +0.10(+1.40%)
Dec 06, 2022 7.450 7.470 7.120 7.150 4,076,170 -0.23(-3.12%)
Dec 05, 2022 7.510 7.630 7.130 7.380 4,759,934 -0.25(-3.28%)
Dec 02, 2022 7.210 7.690 7.160 7.630 5,339,886 +0.31(+4.23%)
Dec 01, 2022 7.570 7.930 6.960 7.320 9,622,293 -0.42(-5.43%)
Nov 30, 2022 7.420 7.750 7.285 7.740 8,172,524 +0.49(+6.76%)
Nov 29, 2022 7.300 7.395 7.180 7.250 2,850,754 +0.02(+0.28%)
Nov 28, 2022 7.400 7.460 7.160 7.230 3,296,654 -0.25(-3.34%)
Nov 25, 2022 7.510 7.550 7.274 7.480 2,619,146 +0.02(+0.27%)
Nov 23, 2022 7.560 7.790 7.390 7.460 5,228,324 -0.05(-0.67%)
Nov 22, 2022 7.850 7.885 7.500 7.510 3,840,534 -0.34(-4.33%)
Nov 21, 2022 7.840 7.930 7.550 7.850 3,860,744 -0.14(-1.75%)
Nov 18, 2022 8.410 8.450 7.730 7.990 6,348,219 -0.25(-3.03%)
Nov 17, 2022 8.050 8.690 7.935 8.240 5,756,356 +0.08(+0.98%)
Nov 16, 2022 8.500 8.510 8.020 8.160 4,384,871 -0.43(-5.01%)
Nov 15, 2022 8.720 8.850 8.500 8.590 4,059,014 +0.08(+0.94%)
Nov 14, 2022 8.450 8.730 8.130 8.510 4,784,284 +0.03(+0.35%)
Nov 11, 2022 7.970 8.510 7.771 8.480 6,032,280 +0.48(+6.00%)
Nov 10, 2022 7.150 8.040 6.950 8.000 10,566,210 +1.49(+22.89%)
Nov 09, 2022 7.100 7.140 6.480 6.510 5,761,184 -0.71(-9.83%)
Nov 08, 2022 7.180 7.460 6.910 7.220 5,973,376 +0.02(+0.28%)
Nov 07, 2022 7.610 7.720 7.180 7.200 3,906,107 -0.30(-4.00%)
Nov 04, 2022 7.940 8.135 7.460 7.500 4,429,011 -0.32(-4.09%)
Nov 03, 2022 7.330 8.240 7.300 7.820 5,408,885 -0.24(-2.98%)
Nov 02, 2022 8.300 8.060 8.060 4,746,462 -0.23(-2.77%)
Nov 01, 2022 8.370 8.490 8.080 8.290 3,432,703 +0.14(+1.72%)
Oct 31, 2022 7.770 8.330 7.750 8.150 3,771,753 +0.37(+4.76%)
Oct 28, 2022 7.660 7.930 7.640 7.780 3,192,253 +0.08(+1.04%)
Oct 27, 2022 7.750 7.865 7.470 7.700 3,298,691 -0.01(-0.13%)
Oct 26, 2022 7.750 8.088 7.600 7.710 3,832,628 -0.14(-1.78%)
Oct 25, 2022 7.570 8.460 7.560 7.850 7,496,938 +0.34(+4.53%)
Oct 24, 2022 7.630 7.640 7.290 7.510 3,680,493 -0.01(-0.13%)
Oct 21, 2022 7.270 7.735 7.160 7.520 4,819,612 +0.28(+3.87%)
Oct 20, 2022 7.040 7.350 7.000 7.240 5,409,371 +0.16(+2.26%)
Oct 19, 2022 7.050 7.090 6.860 7.080 3,603,881 +0.04(+0.57%)
Oct 18, 2022 6.950 7.170 6.910 7.040 4,429,221 +0.28(+4.14%)
Oct 17, 2022 6.630 6.840 6.590 6.760 3,372,752 +0.32(+4.97%)
Oct 14, 2022 7.010 7.059 6.410 6.440 4,836,374 -0.44(-6.40%)
Oct 13, 2022 6.610 6.900 6.490 6.880 4,460,939 +0.07(+1.03%)
Oct 12, 2022 6.760 6.870 6.450 6.810 5,091,330 +0.06(+0.89%)
Oct 11, 2022 6.870 7.069 6.660 6.750 6,389,700 -0.21(-3.02%)
Oct 10, 2022 7.380 7.380 6.770 6.960 6,308,650 -0.41(-5.56%)
Oct 07, 2022 7.490 7.570 7.090 7.370 5,836,323 -0.15(-1.99%)
Oct 06, 2022 8.070 8.170 7.500 7.520 6,865,724 -0.40(-5.05%)
Oct 05, 2022 8.100 8.150 7.830 7.920 3,593,921 -0.33(-4.00%)
Oct 04, 2022 8.030 8.320 7.970 8.250 5,064,110 +0.45(+5.77%)
Oct 03, 2022 7.530 7.855 7.220 7.800 5,985,522 +0.25(+3.31%)
Sep 30, 2022 7.630 7.820 7.550 7.550 3,883,141 -0.09(-1.18%)
Sep 29, 2022 8.020 8.120 7.540 7.640 7,733,678 -0.46(-5.68%)
Sep 28, 2022 7.910 8.150 7.830 8.100 4,307,721 +0.12(+1.50%)
Sep 27, 2022 8.110 8.160 7.800 7.980 4,843,736 +0.05(+0.63%)
Sep 26, 2022 7.780 8.480 7.780 7.930 6,181,647 -0.06(-0.75%)
Sep 23, 2022 7.830 8.030 7.760 7.990 5,323,527 +0.04(+0.50%)
Sep 22, 2022 8.250 8.290 7.900 7.950 9,130,206 -0.30(-3.64%)
Sep 21, 2022 8.370 8.500 8.145 8.250 5,661,342 -0.06(-0.72%)
Sep 20, 2022 8.600 8.708 8.281 8.310 5,226,937 -0.34(-3.93%)
Sep 19, 2022 8.880 9.150 8.600 8.650 7,725,945 -0.29(-3.24%)
Sep 16, 2022 8.980 9.660 8.820 8.940 12,167,107 -0.21(-2.30%)
Sep 15, 2022 9.360 10.03 9.110 9.150 14,944,081 -0.08(-0.87%)
Sep 14, 2022 8.730 9.235 8.450 9.230 11,213,531 +0.35(+3.94%)
Sep 13, 2022 8.590 8.960 8.510 8.880 4,542,311 +0.00(+0.00%)
Sep 12, 2022 8.750 8.940 8.620 8.880 3,975,406 +0.28(+3.26%)
Sep 09, 2022 8.650 8.825 8.570 8.600 4,294,492 +0.11(+1.30%)
Sep 08, 2022 8.230 8.550 8.129 8.490 3,841,769 +0.18(+2.17%)
Sep 07, 2022 8.170 8.340 8.080 8.310 4,096,301 +0.06(+0.73%)
Sep 06, 2022 8.400 8.395 8.135 8.250 5,055,458 -0.16(-1.90%)
Sep 02, 2022 8.850 8.860 8.410 8.410 4,655,491 -0.33(-3.78%)
Sep 01, 2022 8.960 8.980 8.563 8.740 4,425,613 -0.29(-3.21%)
Aug 31, 2022 9.000 9.070 8.850 9.030 3,024,258 +0.09(+1.01%)
Aug 30, 2022 9.090 9.175 8.840 8.940 3,640,875 -0.08(-0.89%)
Aug 29, 2022 8.790 9.120 8.770 9.020 3,669,616 +0.02(+0.22%)
Aug 26, 2022 9.070 9.120 8.830 9.000 3,568,196 -0.07(-0.77%)
Aug 25, 2022 8.700 9.161 8.650 9.070 6,332,980 +0.52(+6.08%)
Aug 24, 2022 8.590 8.800 8.530 8.550 3,912,225 +0.02(+0.23%)
Aug 23, 2022 8.500 8.845 8.460 8.530 4,150,803 +0.15(+1.79%)
Aug 22, 2022 8.830 8.900 8.320 8.380 6,575,598 -0.55(-6.16%)
Aug 19, 2022 8.950 9.040 8.820 8.930 5,979,500 -0.22(-2.40%)
Aug 18, 2022 9.230 9.295 9.020 9.150 4,629,959 -0.07(-0.76%)
Aug 17, 2022 9.060 9.270 9.020 9.220 4,590,421 -0.03(-0.32%)
Aug 16, 2022 9.220 9.360 8.790 9.250 17,347,888 -0.01(-0.11%)
Aug 15, 2022 9.520 9.590 9.050 9.260 7,581,790 -0.33(-3.44%)
Aug 12, 2022 9.300 9.670 8.970 9.590 8,935,660 +0.36(+3.90%)
Aug 11, 2022 10.17 10.20 9.190 9.230 10,630,850 -0.75(-7.52%)
Aug 10, 2022 10.02 10.10 9.790 9.980 3,999,770 +0.27(+2.78%)
Aug 09, 2022 10.00 10.14 9.600 9.710 4,462,202 -0.57(-5.54%)
Aug 08, 2022 10.37 10.95 10.18 10.28 4,650,529 +0.11(+1.08%)
Aug 05, 2022 9.820 10.19 9.330 10.17 9,267,497 -0.21(-2.02%)
Aug 04, 2022 10.53 11.41 10.34 10.38 11,462,417 -0.03(-0.29%)
Aug 03, 2022 10.00 10.50 9.820 10.41 6,432,097 +0.57(+5.79%)
Aug 02, 2022 9.300 10.08 9.260 9.840 5,007,496 +0.42(+4.46%)
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.