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

Zim Integrated Shipping Services Ltd (NY: ZIM )

13.22 +1.83 (+16.07%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Nov 30, 2023 6.970 7.060 6.775 7.000 3,100,826 +0.07(+1.01%)
Nov 29, 2023 6.630 7.280 6.630 6.930 4,746,094 +0.34(+5.16%)
Nov 28, 2023 6.550 6.690 6.390 6.590 5,144,279 -0.04(-0.60%)
Nov 27, 2023 6.870 6.880 6.590 6.630 3,387,127 -0.27(-3.91%)
Nov 24, 2023 6.900 6.980 6.860 6.900 1,341,354 +0.00(+0.00%)
Nov 22, 2023 6.990 7.040 6.855 6.900 2,956,053 -0.04(-0.58%)
Nov 21, 2023 6.980 7.220 6.850 6.940 3,765,540 -0.08(-1.14%)
Nov 20, 2023 7.450 7.490 6.950 7.020 5,305,674 -0.60(-7.87%)
Nov 17, 2023 7.060 7.620 6.875 7.620 5,318,881 +0.35(+4.81%)
Nov 16, 2023 7.410 7.930 7.150 7.270 6,661,289 -0.23(-3.07%)
Nov 15, 2023 7.420 7.650 6.770 7.500 10,305,824 -0.30(-3.85%)
Nov 14, 2023 7.290 7.875 7.260 7.800 4,981,800 +0.67(+9.40%)
Nov 13, 2023 7.310 7.310 7.025 7.130 2,613,471 -0.26(-3.52%)
Nov 10, 2023 7.560 7.570 7.200 7.390 1,881,673 -0.11(-1.47%)
Nov 09, 2023 7.450 7.580 7.380 7.500 2,011,542 +0.14(+1.90%)
Nov 08, 2023 7.500 7.570 7.230 7.360 2,475,097 -0.19(-2.52%)
Nov 07, 2023 7.730 7.730 7.245 7.550 3,051,016 -0.19(-2.45%)
Nov 06, 2023 7.910 7.920 7.675 7.740 1,703,565 -0.15(-1.90%)
Nov 03, 2023 7.860 7.950 7.660 7.890 3,915,447 -0.33(-4.01%)
Nov 02, 2023 7.900 8.240 7.871 8.220 3,017,162 +0.48(+6.20%)
Nov 01, 2023 7.740 7.885 7.650 7.740 1,563,651 +0.00(+0.00%)
Oct 31, 2023 7.900 7.970 7.725 7.740 1,938,382 -0.16(-2.03%)
Oct 30, 2023 8.240 8.360 7.800 7.900 2,825,487 -0.24(-2.95%)
Oct 27, 2023 8.800 8.830 8.085 8.140 2,341,367 -0.60(-6.86%)
Oct 26, 2023 8.530 8.880 8.465 8.740 2,239,057 +0.25(+2.94%)
Oct 25, 2023 8.400 8.500 8.255 8.490 1,083,821 -0.02(-0.24%)
Oct 24, 2023 8.160 8.675 8.150 8.510 3,828,768 +0.46(+5.71%)
Oct 23, 2023 8.280 8.375 8.000 8.050 3,433,585 -0.42(-4.96%)
Oct 20, 2023 8.650 8.750 8.470 8.470 1,785,100 -0.28(-3.20%)
Oct 19, 2023 9.060 9.080 8.650 8.750 2,850,027 -0.42(-4.58%)
Oct 18, 2023 9.420 9.455 9.060 9.170 1,907,534 -0.39(-4.08%)
Oct 17, 2023 9.550 9.780 9.470 9.560 1,589,056 -0.13(-1.34%)
Oct 16, 2023 9.620 9.830 9.580 9.690 1,645,410 -0.07(-0.72%)
Oct 13, 2023 9.170 9.850 9.165 9.760 3,316,268 +0.63(+6.90%)
Oct 12, 2023 9.650 9.650 9.050 9.130 3,160,407 -0.41(-4.30%)
Oct 11, 2023 9.530 9.665 9.430 9.540 1,590,152 -0.12(-1.24%)
Oct 10, 2023 9.550 9.920 9.532 9.660 1,795,768 -0.11(-1.13%)
Oct 09, 2023 9.340 9.885 9.280 9.770 3,466,032 +0.00(+0.00%)
Oct 06, 2023 9.210 9.825 9.170 9.770 2,215,592 +0.45(+4.83%)
Oct 05, 2023 9.620 9.690 9.280 9.320 1,835,526 -0.26(-2.71%)
Oct 04, 2023 9.500 9.630 9.131 9.580 2,319,390 +0.04(+0.42%)
Oct 03, 2023 9.780 9.840 9.490 9.540 2,636,360 -0.38(-3.83%)
Oct 02, 2023 10.39 10.49 9.860 9.920 2,121,927 -0.53(-5.07%)
Sep 29, 2023 10.29 10.59 10.29 10.45 1,401,189 +0.12(+1.16%)
Sep 28, 2023 10.16 10.44 10.06 10.33 1,564,705 +0.09(+0.88%)
Sep 27, 2023 10.60 10.68 10.01 10.24 3,013,164 -0.29(-2.75%)
Sep 26, 2023 10.81 10.99 10.50 10.53 2,163,198 -0.36(-3.31%)
Sep 25, 2023 11.20 10.91 10.67 10.89 3,623,004 -0.53(-4.64%)
Sep 22, 2023 11.12 11.59 11.10 11.42 2,438,700 +0.31(+2.79%)
Sep 21, 2023 11.25 11.47 11.07 11.11 2,164,326 -0.32(-2.80%)
Sep 20, 2023 11.89 12.02 11.43 11.43 2,210,209 -0.35(-2.97%)
Sep 19, 2023 11.54 11.79 11.51 11.78 2,029,006 +0.23(+1.99%)
Sep 18, 2023 11.51 12.03 11.42 11.55 4,506,407 +0.55(+5.00%)
Sep 15, 2023 11.30 11.44 11.00 11.00 3,431,670 -0.25(-2.22%)
Sep 14, 2023 11.55 11.73 11.23 11.25 2,411,919 -0.03(-0.27%)
Sep 13, 2023 11.71 11.91 11.28 11.28 2,375,872 -0.33(-2.84%)
Sep 12, 2023 11.35 11.71 11.32 11.61 1,274,670 +0.18(+1.57%)
Sep 11, 2023 11.45 11.63 11.35 11.43 1,657,078 -0.01(-0.09%)
Sep 08, 2023 11.31 11.57 11.16 11.44 1,393,012 +0.09(+0.79%)
Sep 07, 2023 11.55 11.60 11.30 11.35 2,338,463 -0.35(-2.99%)
Sep 06, 2023 11.63 11.80 11.55 11.70 1,566,093 +0.01(+0.09%)
Sep 05, 2023 12.13 12.17 11.65 11.69 2,537,316 -0.55(-4.49%)
Sep 01, 2023 12.24 12.51 12.22 12.24 1,705,819 +0.17(+1.41%)
Aug 31, 2023 12.01 12.15 11.90 12.07 2,905,613 -0.03(-0.25%)
Aug 30, 2023 12.20 12.20 12.04 12.10 1,219,081 -0.10(-0.82%)
Aug 29, 2023 11.80 12.24 11.73 12.20 2,007,952 +0.40(+3.39%)
Aug 28, 2023 11.97 12.17 11.72 11.80 1,767,658 -0.06(-0.51%)
Aug 25, 2023 12.11 12.21 11.73 11.86 2,389,014 -0.32(-2.63%)
Aug 24, 2023 12.35 12.40 12.11 12.18 1,863,242 -0.20(-1.62%)
Aug 23, 2023 12.17 12.38 12.04 12.38 1,698,937 +0.09(+0.73%)
Aug 22, 2023 12.62 12.77 12.15 12.29 2,159,282 -0.33(-2.61%)
Aug 21, 2023 12.22 12.64 12.20 12.62 2,098,888 +0.22(+1.77%)
Aug 18, 2023 12.07 12.60 11.96 12.40 2,325,304 +0.01(+0.08%)
Aug 17, 2023 12.14 12.79 12.13 12.39 3,431,786 +0.33(+2.74%)
Aug 16, 2023 12.59 12.74 11.95 12.06 8,741,423 -1.38(-10.27%)
Aug 15, 2023 13.73 13.76 13.29 13.44 3,629,741 -0.48(-3.45%)
Aug 14, 2023 14.15 14.15 13.76 13.92 1,989,751 -0.34(-2.38%)
Aug 11, 2023 14.00 14.38 13.90 14.26 1,425,908 +0.05(+0.35%)
Aug 10, 2023 14.25 14.43 14.06 14.21 1,381,661 +0.05(+0.35%)
Aug 09, 2023 14.52 14.52 13.94 14.16 1,848,455 -0.36(-2.48%)
Aug 08, 2023 14.20 14.69 13.84 14.52 1,999,655 +0.02(+0.14%)
Aug 07, 2023 15.05 15.17 14.41 14.50 2,016,011 -0.54(-3.59%)
Aug 04, 2023 15.35 15.47 14.79 15.04 1,586,080 -0.33(-2.15%)
Aug 03, 2023 14.72 15.41 14.65 15.37 2,781,754 +0.43(+2.88%)
Aug 02, 2023 14.84 14.98 14.23 14.94 2,509,774 -0.21(-1.39%)
Aug 01, 2023 14.86 15.26 14.58 15.15 2,033,457 +0.01(+0.07%)
Jul 31, 2023 15.22 15.39 14.83 15.14 2,597,315 -0.08(-0.53%)
Jul 28, 2023 14.62 15.39 14.62 15.22 3,692,453 +0.83(+5.77%)
Jul 27, 2023 14.49 15.12 14.30 14.39 4,571,468 +0.19(+1.34%)
Jul 26, 2023 13.54 14.27 13.52 14.20 2,475,300 +0.55(+4.03%)
Jul 25, 2023 14.00 14.23 13.57 13.65 2,084,844 -0.23(-1.66%)
Jul 24, 2023 13.70 14.00 13.66 13.88 1,770,653 +0.11(+0.80%)
Jul 21, 2023 14.35 14.43 13.65 13.77 3,020,169 -0.65(-4.51%)
Jul 20, 2023 14.25 14.73 14.20 14.42 3,767,344 +0.18(+1.26%)
Jul 19, 2023 13.60 14.44 13.55 14.24 5,412,083 +0.86(+6.43%)
Jul 18, 2023 12.83 13.55 12.81 13.38 3,544,256 +0.58(+4.53%)
Jul 17, 2023 12.54 12.85 12.43 12.80 2,164,030 +0.06(+0.47%)
Jul 14, 2023 12.83 12.88 12.41 12.74 2,442,740 -0.04(-0.31%)
Jul 13, 2023 12.94 12.99 12.52 12.78 2,819,623 +0.00(+0.00%)
Jul 12, 2023 13.02 13.77 12.76 12.78 5,794,694 -0.60(-4.48%)
Jul 11, 2023 12.93 13.60 12.91 13.38 3,941,272 +0.63(+4.94%)
Jul 10, 2023 12.80 12.96 12.62 12.75 1,592,599 +0.04(+0.31%)
Jul 07, 2023 12.69 13.06 12.69 12.71 2,055,108 +0.05(+0.39%)
Jul 06, 2023 12.59 12.74 12.27 12.66 2,203,549 -0.18(-1.40%)
Jul 05, 2023 12.74 13.08 12.63 12.84 2,221,126 +0.04(+0.31%)
Jul 03, 2023 12.40 13.04 12.39 12.80 2,531,180 +0.41(+3.31%)
Jun 30, 2023 12.70 12.77 12.36 12.39 1,651,553 -0.17(-1.35%)
Jun 29, 2023 12.74 12.87 12.56 12.56 1,590,001 -0.13(-1.02%)
Jun 28, 2023 12.34 12.70 12.21 12.69 2,270,892 +0.23(+1.85%)
Jun 27, 2023 12.03 12.53 11.78 12.46 2,801,408 +0.37(+3.06%)
Jun 26, 2023 12.10 12.24 11.95 12.09 2,205,827 -0.09(-0.74%)
Jun 23, 2023 12.00 12.22 11.92 12.18 1,877,299 -0.01(-0.08%)
Jun 22, 2023 12.32 12.40 12.03 12.19 1,982,095 -0.15(-1.22%)
Jun 21, 2023 12.42 12.63 12.30 12.34 2,162,810 -0.20(-1.59%)
Jun 20, 2023 12.84 13.03 12.43 12.54 3,587,269 -0.46(-3.54%)
Jun 16, 2023 13.24 13.25 12.93 13.00 2,979,635 -0.39(-2.91%)
Jun 15, 2023 13.33 13.53 13.14 13.39 2,070,056 -0.13(-0.96%)
Jun 14, 2023 13.24 13.70 13.16 13.52 3,272,001 +0.25(+1.88%)
Jun 13, 2023 13.54 13.62 13.08 13.27 3,238,249 +0.05(+0.38%)
Jun 12, 2023 12.95 13.23 12.63 13.22 3,684,247 +0.30(+2.32%)
Jun 09, 2023 13.60 13.60 12.85 12.92 5,798,041 -0.79(-5.76%)
Jun 08, 2023 13.95 14.13 13.52 13.71 2,680,602 -0.02(-0.15%)
Jun 07, 2023 14.00 14.23 13.72 13.73 2,364,680 -0.11(-0.79%)
Jun 06, 2023 13.46 14.11 13.30 13.84 2,587,769 +0.34(+2.52%)
Jun 05, 2023 14.21 14.36 13.50 13.50 2,704,082 -0.69(-4.86%)
Jun 02, 2023 13.56 14.56 13.56 14.19 4,640,568 +0.96(+7.26%)
Jun 01, 2023 12.82 13.61 12.76 13.23 4,152,402 +0.50(+3.93%)
May 31, 2023 13.32 13.45 12.66 12.73 5,516,851 -0.80(-5.91%)
May 30, 2023 13.50 13.94 13.37 13.53 4,313,622 -0.25(-1.81%)
May 26, 2023 14.35 14.41 13.67 13.78 2,609,361 -0.39(-2.75%)
May 25, 2023 14.35 14.48 14.05 14.17 3,624,546 -0.24(-1.67%)
May 24, 2023 14.05 14.62 13.88 14.41 5,235,348 +0.15(+1.05%)
May 23, 2023 13.85 14.34 12.95 14.26 12,777,970 -0.42(-2.86%)
May 22, 2023 16.06 16.06 14.50 14.68 16,048,028 -2.83(-16.16%)
May 19, 2023 17.95 17.96 17.36 17.51 2,500,099 -0.37(-2.07%)
May 18, 2023 17.56 17.93 17.50 17.88 1,626,767 +0.26(+1.48%)
May 17, 2023 17.11 17.70 17.08 17.62 2,273,356 +0.68(+4.01%)
May 16, 2023 17.50 17.82 16.84 16.94 3,185,021 -0.70(-3.97%)
May 15, 2023 17.20 17.70 16.75 17.64 3,100,224 +0.54(+3.16%)
May 12, 2023 17.39 17.52 17.03 17.10 1,696,713 -0.12(-0.70%)
May 11, 2023 17.38 17.46 17.11 17.22 2,010,541 -0.07(-0.40%)
May 10, 2023 17.56 17.61 17.06 17.29 2,219,445 -0.03(-0.17%)
May 09, 2023 17.51 17.56 17.00 17.32 2,121,156 -0.32(-1.81%)
May 08, 2023 17.57 17.77 17.29 17.64 2,168,141 +0.17(+0.97%)
May 05, 2023 16.47 17.49 16.47 17.47 3,529,710 +1.12(+6.85%)
May 04, 2023 16.62 16.74 16.20 16.35 3,094,331 -0.35(-2.10%)
May 03, 2023 16.79 17.13 16.66 16.70 2,714,634 -0.08(-0.48%)
May 02, 2023 16.70 16.86 16.54 16.78 2,683,362 -0.12(-0.71%)
May 01, 2023 17.04 17.06 16.54 16.90 3,168,434 -0.17(-1.00%)
Apr 28, 2023 16.70 17.24 16.67 17.07 3,160,255 +0.30(+1.79%)
Apr 27, 2023 17.04 17.09 16.69 16.77 4,352,780 -0.02(-0.12%)
Apr 26, 2023 17.85 17.91 16.72 16.79 6,979,639 -0.78(-4.44%)
Apr 25, 2023 18.28 18.42 17.51 17.57 4,725,714 -0.91(-4.92%)
Apr 24, 2023 19.25 19.25 18.46 18.48 4,478,439 -0.77(-4.00%)
Apr 21, 2023 19.95 19.95 19.20 19.25 4,810,056 -1.16(-5.68%)
Apr 20, 2023 21.00 21.35 20.31 20.41 3,527,147 -0.90(-4.22%)
Apr 19, 2023 21.07 21.75 20.58 21.31 4,138,500 -0.22(-1.02%)
Apr 18, 2023 21.56 21.88 21.31 21.53 2,389,005 -0.03(-0.14%)
Apr 17, 2023 21.80 21.89 21.06 21.56 3,512,569 -0.09(-0.42%)
Apr 14, 2023 21.00 21.86 20.91 21.65 6,985,262 +1.30(+6.39%)
Apr 13, 2023 20.23 20.75 20.13 20.35 4,939,344 +0.51(+2.57%)
Apr 12, 2023 20.08 20.56 19.70 19.84 5,947,254 -0.17(-0.85%)
Apr 11, 2023 17.95 20.10 17.90 20.01 9,866,464 +2.38(+13.50%)
Apr 10, 2023 17.35 17.75 16.87 17.63 4,949,604 +0.24(+1.38%)
Apr 06, 2023 17.71 17.95 17.15 17.39 4,925,777 -0.23(-1.31%)
Apr 05, 2023 19.09 19.09 17.38 17.62 10,266,667 -1.92(-9.83%)
Apr 04, 2023 18.15 19.88 18.03 19.54 15,682,097 +2.47(+14.47%)
Apr 03, 2023 17.16 17.33 16.49 17.07 10,291,776 -0.08(-0.47%)
Mar 31, 2023 17.71 17.71 17.12 17.15 5,787,867 -0.30(-1.71%)
Mar 30, 2023 17.38 17.63 17.30 17.45 3,782,840 +0.40(+2.35%)
Mar 29, 2023 16.62 17.11 16.59 17.05 3,468,922 +0.75(+4.60%)
Mar 28, 2023 16.36 16.66 16.11 16.30 3,094,773 +0.01(+0.04%)
Mar 27, 2023 16.92 16.96 15.87 16.29 4,896,495 -0.55(-3.28%)
Mar 24, 2023 17.51 17.60 16.70 16.84 5,218,851 -0.89(-5.00%)
Mar 23, 2023 17.78 18.27 17.31 17.73 7,086,327 +0.31(+1.80%)
Mar 22, 2023 17.30 18.00 17.08 17.42 7,851,752 +0.42(+2.48%)
Mar 21, 2023 16.79 17.46 16.66 17.00 6,244,326 +0.52(+3.13%)
Mar 20, 2023 17.45 17.48 16.44 16.48 8,338,822 -0.96(-5.50%)
Mar 17, 2023 17.96 18.08 17.22 17.44 6,945,807 -0.40(-2.24%)
Mar 16, 2023 17.64 17.94 17.23 17.84 6,907,151 +0.33(+1.91%)
Mar 15, 2023 16.89 17.58 16.47 17.51 9,912,924 +0.76(+4.56%)
Mar 14, 2023 15.73 16.90 15.59 16.74 11,926,771 +1.57(+10.35%)
Mar 13, 2023 16.22 17.74 15.09 15.17 25,644,080 +0.94(+6.59%)
Mar 10, 2023 14.69 14.76 14.05 14.23 6,894,632 -0.48(-3.26%)
Mar 09, 2023 15.62 15.71 14.71 14.71 5,673,327 -0.96(-6.13%)
Mar 08, 2023 15.79 15.92 15.51 15.67 4,374,823 -0.06(-0.37%)
Mar 07, 2023 15.64 15.90 15.36 15.73 3,326,294 +0.05(+0.32%)
Mar 06, 2023 16.40 16.40 15.56 15.68 5,295,690 -0.62(-3.79%)
Mar 03, 2023 16.60 16.82 16.17 16.30 3,957,869 -0.20(-1.23%)
Mar 02, 2023 17.49 17.49 16.15 16.50 6,591,250 -0.92(-5.26%)
Mar 01, 2023 17.36 17.66 16.91 17.42 4,154,329 +0.21(+1.23%)
Feb 28, 2023 17.96 18.18 17.04 17.21 18,203,486 -0.64(-3.59%)
Feb 27, 2023 17.86 18.15 17.44 17.85 6,828,555 +0.41(+2.34%)
Feb 24, 2023 16.58 17.59 16.28 17.44 7,550,430 +0.84(+5.08%)
Feb 23, 2023 15.96 16.76 15.86 16.60 6,067,002 +0.75(+4.73%)
Feb 22, 2023 15.88 15.91 15.36 15.85 3,584,604 -0.07(-0.41%)
Feb 21, 2023 16.09 16.43 15.86 15.91 5,055,797 -0.20(-1.26%)
Feb 17, 2023 16.18 16.62 16.04 16.12 6,187,161 +0.66(+4.28%)
Feb 16, 2023 15.59 15.62 15.35 15.46 2,687,843 -0.15(-0.98%)
Feb 15, 2023 15.27 15.71 15.08 15.61 2,990,468 +0.19(+1.23%)
Feb 14, 2023 14.99 15.49 14.69 15.42 4,686,674 +0.17(+1.10%)
Feb 13, 2023 15.75 15.93 14.89 15.25 8,058,805 -1.08(-6.63%)
Feb 10, 2023 16.20 16.64 15.92 16.34 4,881,068 -0.26(-1.58%)
Feb 09, 2023 16.04 16.86 15.94 16.60 6,052,811 +0.75(+4.73%)
Feb 08, 2023 15.80 16.37 15.61 15.85 5,425,013 +0.13(+0.83%)
Feb 07, 2023 16.18 16.28 15.33 15.72 6,079,449 -0.47(-2.88%)
Feb 06, 2023 16.44 16.71 15.94 16.18 5,140,360 -0.44(-2.63%)
Feb 03, 2023 15.81 17.06 15.47 16.62 8,396,915 +0.62(+3.86%)
Feb 02, 2023 15.30 16.64 15.30 16.00 12,864,350 +1.17(+7.90%)
Feb 01, 2023 14.04 15.04 13.91 14.83 7,815,619 +1.05(+7.60%)
Jan 31, 2023 13.65 13.85 13.62 13.78 3,394,914 +0.17(+1.23%)
Jan 30, 2023 13.40 13.89 13.39 13.62 4,663,450 +0.08(+0.59%)
Jan 27, 2023 13.24 13.65 13.20 13.54 4,169,941 +0.20(+1.47%)
Jan 26, 2023 13.53 13.72 13.06 13.34 3,777,654 -0.01(-0.05%)
Jan 25, 2023 13.19 13.35 12.79 13.35 5,965,752 -0.25(-1.82%)
Jan 24, 2023 13.46 13.82 13.28 13.59 3,844,340 -0.07(-0.53%)
Jan 23, 2023 13.35 13.98 13.15 13.67 5,723,206 +0.28(+2.12%)
Jan 20, 2023 12.92 13.39 12.80 13.38 4,408,473 +0.65(+5.08%)
Jan 19, 2023 12.99 13.10 12.41 12.74 5,568,752 -0.40(-3.05%)
Jan 18, 2023 13.37 13.53 13.06 13.14 6,842,131 +0.11(+0.84%)
Jan 17, 2023 12.40 13.10 12.40 13.03 6,498,476 +0.65(+5.29%)
Jan 13, 2023 12.36 12.48 12.23 12.37 5,388,056 -0.09(-0.76%)
Jan 12, 2023 12.66 12.80 12.37 12.47 6,174,028 -0.20(-1.61%)
Jan 11, 2023 12.59 12.73 12.44 12.67 5,447,779 -0.08(-0.63%)
Jan 10, 2023 12.40 12.86 12.25 12.75 4,383,412 +0.34(+2.76%)
Jan 09, 2023 12.70 13.19 12.40 12.41 5,580,136 -0.05(-0.41%)
Jan 06, 2023 12.39 12.58 12.23 12.46 4,345,375 +0.06(+0.47%)
Jan 05, 2023 12.44 12.52 12.16 12.40 4,678,230 -0.10(-0.81%)
Jan 04, 2023 12.36 12.80 12.23 12.50 3,578,402 +0.17(+1.36%)
Jan 03, 2023 12.63 12.87 12.22 12.34 6,574,405 -0.17(-1.34%)
Dec 30, 2022 12.91 12.91 12.41 12.50 5,692,488 -0.65(-4.92%)
Dec 29, 2022 12.34 13.23 12.24 13.15 6,253,683 +0.81(+6.60%)
Dec 28, 2022 12.36 12.67 12.24 12.34 3,963,071 -0.10(-0.82%)
Dec 27, 2022 12.64 12.74 12.11 12.44 3,981,733 -0.30(-2.34%)
Dec 23, 2022 12.95 13.06 12.57 12.74 2,661,938 -0.09(-0.68%)
Dec 22, 2022 12.73 12.83 12.30 12.82 3,860,978 -0.07(-0.56%)
Dec 21, 2022 12.50 12.97 12.41 12.90 3,953,009 +0.54(+4.36%)
Dec 20, 2022 12.20 12.57 12.05 12.36 5,609,828 +0.51(+4.30%)
Dec 19, 2022 12.80 12.82 11.81 11.85 6,910,415 -0.92(-7.18%)
Dec 16, 2022 13.35 13.48 12.74 12.76 5,211,456 -0.39(-2.93%)
Dec 15, 2022 12.88 13.22 12.76 13.15 3,716,073 +0.16(+1.23%)
Dec 14, 2022 13.09 13.20 12.70 12.99 4,543,293 -0.20(-1.54%)
Dec 13, 2022 13.46 13.67 12.90 13.19 5,023,310 +0.15(+1.11%)
Dec 12, 2022 13.35 13.47 12.95 13.05 5,291,682 -0.46(-3.39%)
Dec 09, 2022 13.54 13.84 13.34 13.51 3,774,204 -0.03(-0.21%)
Dec 08, 2022 13.08 13.89 12.78 13.54 7,104,777 +0.67(+5.20%)
Dec 07, 2022 13.82 13.92 12.84 12.87 9,201,552 -1.10(-7.86%)
Dec 06, 2022 14.20 14.34 13.80 13.96 5,303,028 -0.27(-1.89%)
Dec 05, 2022 14.40 14.80 13.91 14.23 7,019,407 +0.12(+0.88%)
Dec 02, 2022 14.55 14.58 13.97 14.11 6,564,401 -0.50(-3.43%)
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.