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

Danaos Corporation (NY: DAC )

85.15 -0.16 (-0.19%)
Official Closing Price Updated: 7:00 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 (%)
Apr 30, 2020 4.322 4.375 4.074 4.224 56,529 -0.06(-1.45%)
Apr 29, 2020 4.251 4.392 4.198 4.286 91,136 +0.02(+0.41%)
Apr 28, 2020 4.649 4.755 4.029 4.268 148,468 -0.23(-5.12%)
Apr 27, 2020 4.233 4.676 4.233 4.499 129,524 +0.30(+7.17%)
Apr 24, 2020 4.251 4.251 4.100 4.198 31,392 +0.00(+0.00%)
Apr 23, 2020 4.029 4.242 4.029 4.198 94,133 +0.23(+5.80%)
Apr 22, 2020 4.038 4.171 3.941 3.967 34,152 -0.02(-0.44%)
Apr 21, 2020 4.313 4.391 3.888 3.985 65,180 -0.35(-7.98%)
Apr 20, 2020 4.304 4.552 4.153 4.330 65,680 +0.01(+0.21%)
Apr 17, 2020 4.091 4.322 4.068 4.322 86,724 +0.33(+8.20%)
Apr 16, 2020 4.091 4.091 3.781 3.994 59,405 -0.11(-2.59%)
Apr 15, 2020 4.136 4.186 3.896 4.100 72,750 -0.23(-5.32%)
Apr 14, 2020 4.286 4.415 4.136 4.330 77,705 +0.22(+5.39%)
Apr 13, 2020 4.295 4.410 3.824 4.109 158,054 +0.20(+5.22%)
Apr 09, 2020 3.525 3.941 3.525 3.905 150,526 +0.44(+12.79%)
Apr 08, 2020 3.312 3.525 3.259 3.463 75,390 +0.19(+5.96%)
Apr 07, 2020 3.232 3.525 3.188 3.268 120,740 +0.15(+4.83%)
Apr 06, 2020 3.108 3.277 3.055 3.117 147,128 +0.21(+7.32%)
Apr 03, 2020 3.091 3.184 2.852 2.905 95,984 -0.20(-6.55%)
Apr 02, 2020 3.392 3.409 2.922 3.108 127,384 -0.28(-8.36%)
Apr 01, 2020 3.347 3.525 3.303 3.392 72,869 -0.15(-4.25%)
Mar 31, 2020 3.631 3.790 3.365 3.542 83,630 -0.07(-1.96%)
Mar 30, 2020 3.463 3.719 3.374 3.613 104,948 +0.14(+4.08%)
Mar 27, 2020 3.569 3.675 3.330 3.471 148,380 -0.21(-5.77%)
Mar 26, 2020 3.277 4.020 3.029 3.684 186,449 +0.55(+17.51%)
Mar 25, 2020 3.179 3.418 2.878 3.135 203,661 +0.14(+4.73%)
Mar 24, 2020 2.754 3.064 2.701 2.993 134,175 +0.49(+19.43%)
Mar 23, 2020 2.480 2.834 2.418 2.506 105,467 +0.04(+1.80%)
Mar 20, 2020 2.869 3.542 2.214 2.462 269,547 -0.42(-14.46%)
Mar 19, 2020 2.852 3.077 2.790 2.878 49,890 +0.03(+0.93%)
Mar 18, 2020 3.073 3.206 2.811 2.852 98,976 -0.36(-11.29%)
Mar 17, 2020 3.011 4.056 2.975 3.215 176,260 +0.32(+11.01%)
Mar 16, 2020 3.560 3.624 2.887 2.896 146,458 -0.93(-24.31%)
Mar 13, 2020 3.772 3.967 3.657 3.826 28,456 +0.23(+6.40%)
Mar 12, 2020 3.604 3.832 3.454 3.595 198,005 -0.42(-10.38%)
Mar 11, 2020 4.206 4.401 3.958 4.012 82,650 -0.41(-9.22%)
Mar 10, 2020 4.313 4.481 3.879 4.419 152,174 +0.49(+12.39%)
Mar 09, 2020 4.224 4.228 3.764 3.932 167,435 -0.51(-11.55%)
Mar 06, 2020 4.428 4.676 4.401 4.446 176,611 -0.05(-1.18%)
Mar 05, 2020 4.782 4.791 4.454 4.499 162,715 -0.43(-8.80%)
Mar 04, 2020 4.747 5.402 4.693 4.933 159,431 +0.29(+6.30%)
Mar 03, 2020 4.605 4.817 4.508 4.640 137,877 +0.13(+2.95%)
Mar 02, 2020 4.569 4.632 4.428 4.508 177,110 +0.04(+0.99%)
Feb 28, 2020 4.428 4.729 4.180 4.463 238,380 -0.18(-3.82%)
Feb 27, 2020 5.119 5.127 4.605 4.640 439,500 -0.58(-11.19%)
Feb 26, 2020 5.216 5.544 5.216 5.225 116,982 +0.02(+0.34%)
Feb 25, 2020 5.579 5.579 5.181 5.207 423,252 -0.40(-7.11%)
Feb 24, 2020 5.340 5.798 5.340 5.606 240,397 -0.09(-1.56%)
Feb 21, 2020 5.951 5.951 5.676 5.694 108,293 -0.26(-4.32%)
Feb 20, 2020 6.163 6.199 5.924 5.951 91,409 -0.15(-2.47%)
Feb 19, 2020 5.986 6.296 5.951 6.102 107,001 +0.19(+3.30%)
Feb 18, 2020 6.066 6.066 5.632 5.907 190,196 -0.16(-2.63%)
Feb 14, 2020 6.057 6.093 5.854 6.066 136,297 -0.05(-0.87%)
Feb 13, 2020 6.199 6.208 5.774 6.119 200,731 -0.08(-1.29%)
Feb 12, 2020 5.597 6.199 5.579 6.199 379,687 +0.65(+11.64%)
Feb 11, 2020 5.712 5.774 5.366 5.552 525,377 +0.45(+8.85%)
Feb 10, 2020 5.260 5.304 5.048 5.101 139,332 -0.18(-3.36%)
Feb 07, 2020 5.154 5.322 5.123 5.278 99,598 +0.12(+2.23%)
Feb 06, 2020 5.862 5.862 5.145 5.163 144,330 -0.56(-9.75%)
Feb 05, 2020 5.163 5.845 5.163 5.721 194,702 +0.52(+10.05%)
Feb 04, 2020 5.074 5.296 5.012 5.198 84,870 +0.20(+4.08%)
Feb 03, 2020 4.941 5.181 4.880 4.995 124,164 +0.03(+0.53%)
Jan 31, 2020 5.278 5.328 4.897 4.968 142,057 -0.38(-7.12%)
Jan 30, 2020 5.818 5.836 5.309 5.349 114,584 -0.49(-8.35%)
Jan 29, 2020 6.031 6.128 5.774 5.836 88,472 -0.12(-1.93%)
Jan 28, 2020 5.827 5.969 5.685 5.951 103,912 +0.16(+2.75%)
Jan 27, 2020 6.102 6.102 5.774 5.792 145,386 -0.40(-6.44%)
Jan 24, 2020 6.491 6.491 6.102 6.190 92,596 -0.30(-4.64%)
Jan 23, 2020 6.296 6.509 6.093 6.491 107,596 +0.12(+1.81%)
Jan 22, 2020 6.730 6.780 6.305 6.376 125,814 -0.36(-5.39%)
Jan 21, 2020 7.536 7.536 6.686 6.739 154,006 -0.80(-10.58%)
Jan 17, 2020 7.722 7.881 7.456 7.536 130,313 -0.19(-2.41%)
Jan 16, 2020 7.917 8.200 7.687 7.722 278,112 -0.19(-2.35%)
Jan 15, 2020 8.023 8.023 7.828 7.908 92,984 -0.13(-1.65%)
Jan 14, 2020 7.908 8.200 7.908 8.041 92,431 +0.10(+1.23%)
Jan 13, 2020 8.253 8.253 7.754 7.943 165,399 -0.30(-3.65%)
Jan 10, 2020 8.360 8.493 8.121 8.245 82,885 -0.11(-1.27%)
Jan 09, 2020 8.360 8.457 8.059 8.351 114,151 -0.01(-0.11%)
Jan 08, 2020 8.510 8.696 8.324 8.360 156,845 -0.12(-1.46%)
Jan 07, 2020 8.510 8.714 8.404 8.484 144,688 -0.03(-0.31%)
Jan 06, 2020 8.121 8.555 7.837 8.510 218,659 +0.37(+4.57%)
Jan 03, 2020 8.218 8.280 7.837 8.138 164,528 -0.19(-2.23%)
Jan 02, 2020 8.165 8.386 8.050 8.324 126,237 +0.19(+2.40%)
Dec 31, 2019 7.970 8.129 7.935 8.129 281,291 +0.12(+1.44%)
Dec 30, 2019 7.988 8.032 7.704 8.014 225,295 -0.02(-0.22%)
Dec 27, 2019 8.315 8.455 7.979 8.032 110,777 -0.29(-3.51%)
Dec 26, 2019 8.253 8.563 8.218 8.324 183,182 +0.07(+0.86%)
Dec 24, 2019 8.165 8.413 8.143 8.253 33,651 +0.13(+1.64%)
Dec 23, 2019 8.112 8.271 8.059 8.121 164,442 -0.03(-0.33%)
Dec 20, 2019 8.200 8.395 7.970 8.147 150,526 +0.04(+0.44%)
Dec 19, 2019 7.696 8.324 7.669 8.112 296,624 +0.39(+5.05%)
Dec 18, 2019 7.527 7.846 7.350 7.722 236,281 +0.12(+1.51%)
Dec 17, 2019 7.749 7.864 7.456 7.607 274,871 -0.18(-2.28%)
Dec 16, 2019 7.811 7.926 7.554 7.784 308,518 +0.20(+2.69%)
Dec 13, 2019 7.660 7.678 7.217 7.580 130,990 -0.07(-0.93%)
Dec 12, 2019 7.421 7.961 7.191 7.651 400,355 +0.18(+2.37%)
Dec 11, 2019 6.651 7.589 6.651 7.474 317,643 +0.74(+10.91%)
Dec 10, 2019 6.500 6.890 6.217 6.739 255,972 +0.27(+4.10%)
Dec 09, 2019 6.137 6.509 6.004 6.473 466,585 +0.39(+6.40%)
Dec 06, 2019 6.102 6.199 6.022 6.084 258,367 +0.02(+0.29%)
Dec 05, 2019 6.004 6.102 5.889 6.066 254,008 +0.06(+1.03%)
Dec 04, 2019 5.978 6.137 5.917 6.004 281,529 +0.03(+0.44%)
Dec 03, 2019 5.951 6.190 5.880 5.978 902,318 +0.13(+2.27%)
Dec 02, 2019 6.199 6.199 5.792 5.845 510,979 -0.31(-5.04%)
Nov 29, 2019 5.579 6.155 5.561 6.155 405,393 +0.61(+11.02%)
Nov 27, 2019 5.499 5.597 5.181 5.544 1,007,272 +0.17(+3.13%)
Nov 26, 2019 5.119 5.490 5.021 5.375 1,027,005 +0.36(+7.24%)
Nov 25, 2019 5.189 5.269 4.968 5.012 826,637 -0.03(-0.53%)
Nov 22, 2019 4.959 5.181 4.742 5.039 3,221,465 -1.74(-25.62%)
Nov 21, 2019 8.191 8.191 6.429 6.775 128,887 -1.49(-18.01%)
Nov 20, 2019 8.953 9.042 8.156 8.262 58,601 -0.70(-7.82%)
Nov 19, 2019 9.359 9.359 8.836 8.963 20,070 -0.16(-1.73%)
Nov 18, 2019 8.856 9.181 8.749 9.121 38,991 -0.62(-6.36%)
Nov 15, 2019 9.520 10.13 9.520 9.741 28,230 +0.09(+0.92%)
Nov 14, 2019 10.45 10.45 9.626 9.653 13,843 -0.68(-6.60%)
Nov 13, 2019 10.07 10.55 9.772 10.33 29,218 +0.65(+6.67%)
Nov 12, 2019 9.785 9.901 9.564 9.688 13,814 +0.07(+0.74%)
Nov 11, 2019 9.980 9.980 8.670 9.617 24,251 -0.41(-4.06%)
Nov 08, 2019 10.45 10.97 9.963 10.02 12,195 -0.50(-4.79%)
Nov 07, 2019 10.64 10.89 10.18 10.53 38,080 -0.11(-1.00%)
Nov 06, 2019 10.94 11.14 10.56 10.64 27,061 -0.34(-3.07%)
Nov 05, 2019 10.72 11.06 10.64 10.97 52,566 +0.70(+6.81%)
Nov 04, 2019 9.653 10.59 9.653 10.27 39,500 +0.75(+7.91%)
Nov 01, 2019 9.139 9.688 9.096 9.520 39,184 +0.06(+0.66%)
Oct 31, 2019 9.874 9.874 9.320 9.458 20,205 -0.58(-5.82%)
Oct 30, 2019 10.04 10.17 9.971 10.04 9,714 +0.00(+0.00%)
Oct 29, 2019 10.60 10.60 10.01 10.04 27,574 -0.58(-5.42%)
Oct 28, 2019 10.36 10.71 10.35 10.62 11,070 +0.26(+2.48%)
Oct 25, 2019 10.35 10.62 10.30 10.36 18,406 -0.36(-3.39%)
Oct 24, 2019 10.88 10.88 10.18 10.72 26,235 -0.22(-2.02%)
Oct 23, 2019 10.48 10.95 10.02 10.95 12,335 +0.47(+4.48%)
Oct 22, 2019 10.87 10.87 9.821 10.48 72,539 -0.50(-4.60%)
Oct 21, 2019 11.05 11.11 10.85 10.98 12,793 -0.07(-0.63%)
Oct 18, 2019 10.95 11.62 10.83 11.05 49,460 +0.07(+0.63%)
Oct 17, 2019 11.16 11.18 10.76 10.98 31,844 +0.08(+0.73%)
Oct 16, 2019 10.82 11.01 10.54 10.90 22,874 +0.08(+0.74%)
Oct 15, 2019 10.63 11.18 10.54 10.82 31,133 +0.12(+1.16%)
Oct 14, 2019 9.971 11.06 9.892 10.70 35,754 +0.82(+8.34%)
Oct 11, 2019 9.591 9.918 9.475 9.874 71,593 +0.69(+7.52%)
Oct 10, 2019 7.970 9.688 7.856 9.183 122,300 +1.21(+15.22%)
Oct 09, 2019 7.970 7.970 7.793 7.970 80,455 +0.18(+2.27%)
Oct 08, 2019 7.802 7.952 7.660 7.793 38,276 +0.08(+1.03%)
Oct 07, 2019 7.881 7.970 7.375 7.713 69,831 -0.11(-1.36%)
Oct 04, 2019 7.713 7.899 7.713 7.819 129,522 +0.18(+2.32%)
Oct 03, 2019 7.749 7.917 7.527 7.642 10,613 -0.11(-1.37%)
Oct 02, 2019 7.899 7.917 7.616 7.749 20,504 -0.08(-1.02%)
Oct 01, 2019 7.855 7.952 7.649 7.828 21,191 -0.14(-1.78%)
Sep 30, 2019 7.545 7.970 7.394 7.970 56,643 +0.71(+9.76%)
Sep 27, 2019 8.129 8.882 7.262 7.262 209,584 -0.69(-8.69%)
Sep 26, 2019 7.873 8.048 7.722 7.952 24,681 +0.26(+3.34%)
Sep 25, 2019 7.386 7.890 7.386 7.696 26,823 +0.29(+3.95%)
Sep 24, 2019 7.828 8.033 7.146 7.403 123,360 -0.48(-6.07%)
Sep 23, 2019 7.793 8.253 7.793 7.881 196,359 +0.13(+1.71%)
Sep 20, 2019 7.651 7.855 7.386 7.749 10,614 +0.36(+4.92%)
Sep 19, 2019 7.448 8.081 7.217 7.386 84,150 +0.19(+2.69%)
Sep 18, 2019 7.527 7.558 7.111 7.192 14,519 -0.34(-4.46%)
Sep 17, 2019 7.324 7.527 6.996 7.527 29,227 +0.27(+3.66%)
Sep 16, 2019 7.173 7.359 7.120 7.262 17,488 +0.13(+1.86%)
Sep 13, 2019 7.084 7.138 6.863 7.129 15,244 +0.13(+1.90%)
Sep 12, 2019 6.589 7.082 6.589 6.996 47,613 +0.52(+8.07%)
Sep 11, 2019 6.252 6.642 6.252 6.473 37,716 +0.23(+3.69%)
Sep 10, 2019 5.916 6.332 5.898 6.243 28,296 +0.32(+5.38%)
Sep 09, 2019 6.110 6.314 5.898 5.924 11,282 -0.09(-1.47%)
Sep 06, 2019 6.403 6.403 5.889 6.013 19,196 -0.28(-4.50%)
Sep 05, 2019 6.394 6.482 6.239 6.296 3,411 +0.02(+0.28%)
Sep 04, 2019 6.589 6.650 6.243 6.279 18,352 -0.11(-1.66%)
Sep 03, 2019 6.349 6.544 6.283 6.385 6,500 +0.01(+0.14%)
Aug 30, 2019 6.234 6.642 6.216 6.376 31,731 +0.18(+2.86%)
Aug 29, 2019 6.279 6.287 6.137 6.199 5,561 +0.02(+0.29%)
Aug 28, 2019 6.234 6.327 6.172 6.181 2,937 -0.11(-1.69%)
Aug 27, 2019 6.350 6.366 6.208 6.287 4,634 +0.12(+1.87%)
Aug 26, 2019 6.633 6.633 6.172 6.172 6,679 -0.35(-5.36%)
Aug 23, 2019 6.698 6.698 6.467 6.522 2,484 -0.01(-0.21%)
Aug 22, 2019 6.553 6.730 6.503 6.535 7,919 +0.04(+0.59%)
Aug 21, 2019 6.500 6.624 6.465 6.497 4,554 +0.08(+1.26%)
Aug 20, 2019 6.420 6.695 6.102 6.416 11,842 +0.00(+0.07%)
Aug 19, 2019 6.261 6.429 6.128 6.411 6,962 +0.21(+3.43%)
Aug 16, 2019 6.287 6.293 6.048 6.199 4,968 -0.09(-1.41%)
Aug 15, 2019 6.084 6.287 6.084 6.287 13,244 +0.35(+5.97%)
Aug 14, 2019 6.279 6.279 5.889 5.933 8,741 -0.28(-4.56%)
Aug 13, 2019 6.199 6.279 6.199 6.217 1,473 -0.04(-0.71%)
Aug 12, 2019 6.199 6.287 6.199 6.261 9,234 -0.03(-0.42%)
Aug 09, 2019 6.438 6.535 6.287 6.287 5,533 -0.21(-3.27%)
Aug 08, 2019 6.571 6.571 6.465 6.500 1,392 +0.04(+0.55%)
Aug 07, 2019 6.461 6.580 6.461 6.465 2,433 +0.00(+0.00%)
Aug 06, 2019 6.535 6.839 6.252 6.465 10,810 -0.02(-0.27%)
Aug 05, 2019 6.668 6.775 6.349 6.482 8,887 -0.38(-5.55%)
Aug 02, 2019 7.350 7.377 6.684 6.863 14,567 -0.58(-7.75%)
Aug 01, 2019 7.439 7.439 7.439 7.439 276 +0.00(+0.00%)
Jul 31, 2019 7.483 7.527 7.439 7.439 2,102 +0.09(+1.21%)
Jul 30, 2019 7.350 7.350 7.350 7.350 132 +0.00(+0.00%)
Jul 29, 2019 7.572 7.572 7.350 7.350 4,435 -0.20(-2.70%)
Jul 26, 2019 7.483 7.589 7.368 7.554 5,984 +0.20(+2.77%)
Jul 25, 2019 7.527 7.793 7.315 7.350 5,870 -0.25(-3.26%)
Jul 24, 2019 7.687 7.917 7.456 7.598 2,138 -0.03(-0.35%)
Jul 23, 2019 7.350 7.758 7.324 7.625 5,737 +0.40(+5.51%)
Jul 22, 2019 7.554 7.554 7.226 7.226 4,181 -0.31(-4.11%)
Jul 19, 2019 7.191 7.536 7.191 7.536 3,274 +0.40(+5.58%)
Jul 18, 2019 7.952 7.961 7.084 7.138 16,324 -0.81(-10.25%)
Jul 17, 2019 8.501 8.501 7.952 7.952 8,560 -0.35(-4.26%)
Jul 16, 2019 8.236 8.351 8.209 8.307 5,675 +0.12(+1.42%)
Jul 15, 2019 8.466 8.563 8.174 8.191 5,850 -0.13(-1.61%)
Jul 12, 2019 8.253 8.466 8.253 8.324 5,984 +0.00(+0.00%)
Jul 11, 2019 8.413 8.581 8.324 8.324 12,301 +0.00(+0.00%)
Jul 10, 2019 8.324 8.599 8.324 8.324 6,025 +0.03(+0.32%)
Jul 09, 2019 8.103 8.590 8.103 8.298 10,895 +0.26(+3.19%)
Jul 08, 2019 7.873 8.213 7.873 8.041 5,526 +0.23(+2.95%)
Jul 05, 2019 7.793 7.952 7.722 7.811 9,711 +0.09(+1.15%)
Jul 03, 2019 8.059 8.192 7.634 7.722 8,356 -0.26(-3.22%)
Jul 02, 2019 7.589 8.023 7.439 7.979 19,743 +0.61(+8.29%)
Jul 01, 2019 7.306 7.462 7.174 7.368 7,324 +0.20(+2.84%)
Jun 28, 2019 6.996 7.324 6.996 7.164 19,535 +0.24(+3.45%)
Jun 27, 2019 7.076 7.164 6.881 6.925 4,996 -0.25(-3.46%)
Jun 26, 2019 7.164 7.784 6.863 7.173 58,177 +0.05(+0.73%)
Jun 25, 2019 6.952 7.164 6.952 7.121 12,120 +0.17(+2.44%)
Jun 24, 2019 7.749 7.749 6.730 6.952 12,557 -0.75(-9.77%)
Jun 21, 2019 7.704 8.023 7.704 7.704 11,856 -0.04(-0.57%)
Jun 20, 2019 7.749 8.191 7.749 7.749 14,252 +0.06(+0.81%)
Jun 19, 2019 7.527 7.923 7.244 7.687 13,627 +0.14(+1.88%)
Jun 18, 2019 8.660 8.660 7.536 7.545 10,548 -1.10(-12.71%)
Jun 17, 2019 9.086 9.086 8.644 8.644 6,226 -0.43(-4.77%)
Jun 14, 2019 8.998 9.203 8.998 9.077 3,048 -0.11(-1.16%)
Jun 13, 2019 9.042 9.210 9.042 9.183 2,270 +0.10(+1.07%)
Jun 12, 2019 9.291 9.291 9.086 9.086 4,022 -0.28(-3.02%)
Jun 11, 2019 9.343 9.660 9.343 9.369 4,531 +0.10(+1.05%)
Jun 10, 2019 9.974 9.974 9.130 9.272 9,223 -0.48(-4.90%)
Jun 07, 2019 9.918 9.980 9.750 9.750 5,646 -0.01(-0.14%)
Jun 06, 2019 9.948 9.948 9.750 9.764 1,827 -0.29(-2.86%)
Jun 05, 2019 10.59 10.59 9.706 10.05 7,123 -0.84(-7.72%)
Jun 04, 2019 11.04 11.07 10.89 10.89 4,429 +0.02(+0.16%)
Jun 03, 2019 10.92 10.92 10.54 10.87 910 +0.15(+1.40%)
May 31, 2019 10.82 10.86 10.72 10.72 1,016 -0.39(-3.51%)
May 30, 2019 11.11 11.11 11.11 11.11 57 +0.00(+0.00%)
May 29, 2019 11.05 11.20 10.65 11.11 5,575 +0.12(+1.05%)
May 28, 2019 11.31 11.31 10.94 11.00 6,118 +0.04(+0.32%)
May 24, 2019 11.43 11.43 10.96 10.96 2,710 +0.12(+1.14%)
May 23, 2019 11.59 11.63 10.84 10.84 3,175 -1.22(-10.13%)
May 22, 2019 12.20 12.33 12.04 12.06 4,952 -0.20(-1.66%)
May 21, 2019 12.46 12.46 12.10 12.27 7,950 +0.00(+0.01%)
May 20, 2019 11.96 12.26 11.78 12.26 7,854 +0.29(+2.43%)
May 17, 2019 11.59 12.21 11.56 11.97 21,229 +0.43(+3.68%)
May 16, 2019 9.918 11.73 9.918 11.55 20,076 +1.55(+15.50%)
May 15, 2019 9.564 9.998 9.564 9.998 4,389 +0.46(+4.83%)
May 14, 2019 9.644 9.741 9.325 9.537 10,528 -0.01(-0.09%)
May 13, 2019 9.475 9.738 9.130 9.546 8,256 +0.07(+0.75%)
May 10, 2019 9.520 9.599 9.321 9.475 1,129 +0.27(+2.88%)
May 09, 2019 9.139 9.210 9.095 9.210 5,429 -0.02(-0.19%)
May 08, 2019 9.121 9.298 9.121 9.228 6,821 +0.19(+2.16%)
May 07, 2019 9.529 9.529 9.033 9.033 4,554 -0.58(-5.99%)
May 06, 2019 9.750 9.750 9.475 9.608 8,158 -0.19(-1.90%)
May 03, 2019 9.422 9.900 9.192 9.794 11,179 +0.15(+1.56%)
May 02, 2019 10.54 10.91 8.665 9.644 34,628 -0.96(-9.02%)
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.