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

Lithium Americas Corp (NY: LAC )

4.620 +0.200 (+4.52%)
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 (%)
Jun 30, 2021 14.22 15.15 14.20 14.84 2,467,417 +0.52(+3.63%)
Jun 29, 2021 14.67 14.88 14.28 14.32 1,524,851 -0.41(-2.78%)
Jun 28, 2021 14.32 14.82 14.28 14.73 1,936,107 +0.42(+2.94%)
Jun 25, 2021 14.62 14.75 14.22 14.31 1,847,564 -0.12(-0.83%)
Jun 24, 2021 15.00 15.17 14.23 14.43 2,534,996 -0.41(-2.76%)
Jun 23, 2021 14.45 14.94 14.30 14.84 2,546,621 +0.71(+5.02%)
Jun 22, 2021 13.70 14.20 13.57 14.13 1,676,303 +0.31(+2.24%)
Jun 21, 2021 13.69 13.82 13.12 13.82 1,977,615 +0.32(+2.37%)
Jun 18, 2021 13.54 13.85 13.41 13.50 3,045,930 -0.10(-0.74%)
Jun 17, 2021 13.70 13.79 13.23 13.60 2,694,165 -0.15(-1.09%)
Jun 16, 2021 13.35 13.95 13.26 13.75 2,029,622 +0.32(+2.38%)
Jun 15, 2021 13.76 13.96 13.18 13.43 2,953,167 -0.34(-2.47%)
Jun 14, 2021 14.51 14.55 13.75 13.77 4,346,019 -1.22(-8.14%)
Jun 11, 2021 15.31 15.48 14.79 14.99 2,386,186 -0.14(-0.93%)
Jun 10, 2021 15.19 15.61 14.92 15.13 1,571,850 -0.28(-1.82%)
Jun 09, 2021 16.02 16.22 15.37 15.41 2,287,814 -0.69(-4.29%)
Jun 08, 2021 16.54 16.63 15.88 16.10 2,348,975 -0.39(-2.37%)
Jun 07, 2021 16.25 16.71 16.05 16.49 1,961,202 +0.45(+2.81%)
Jun 04, 2021 15.55 16.40 15.55 16.04 2,214,491 +0.51(+3.28%)
Jun 03, 2021 15.65 15.82 14.86 15.53 2,111,771 -0.25(-1.58%)
Jun 02, 2021 15.89 15.99 15.34 15.78 2,119,242 +0.08(+0.51%)
Jun 01, 2021 15.59 16.11 15.56 15.70 3,149,757 +0.40(+2.61%)
May 28, 2021 15.32 15.60 14.95 15.30 2,509,925 +0.37(+2.48%)
May 27, 2021 14.48 15.00 14.14 14.93 2,613,718 +0.58(+4.04%)
May 26, 2021 13.54 14.40 13.54 14.35 2,109,400 +0.84(+6.22%)
May 25, 2021 13.80 14.19 13.39 13.51 1,713,779 -0.25(-1.82%)
May 24, 2021 13.38 13.84 13.16 13.76 1,435,062 +0.41(+3.07%)
May 21, 2021 13.73 13.85 13.30 13.35 2,046,902 -0.12(-0.89%)
May 20, 2021 13.88 13.88 13.18 13.47 1,680,035 +0.09(+0.67%)
May 19, 2021 13.29 13.51 13.01 13.38 2,091,346 -0.51(-3.67%)
May 18, 2021 13.47 14.12 13.33 13.89 2,860,252 +0.64(+4.83%)
May 17, 2021 12.75 13.27 12.55 13.25 1,904,881 +0.55(+4.33%)
May 14, 2021 12.34 12.78 12.21 12.70 2,083,784 +0.62(+5.13%)
May 13, 2021 12.55 12.90 11.84 12.08 3,481,726 -0.52(-4.13%)
May 12, 2021 13.05 13.25 12.57 12.60 2,465,389 -0.49(-3.74%)
May 11, 2021 12.04 13.18 11.95 13.09 2,977,299 +0.43(+3.40%)
May 10, 2021 13.40 13.42 12.64 12.66 2,652,968 -0.67(-5.03%)
May 07, 2021 12.50 13.54 12.50 13.33 3,225,209 +1.00(+8.11%)
May 06, 2021 13.27 13.33 12.07 12.33 5,805,971 -1.10(-8.19%)
May 05, 2021 13.55 13.70 13.18 13.43 2,908,988 -0.05(-0.37%)
May 04, 2021 13.60 13.75 13.04 13.48 2,928,580 -0.24(-1.75%)
May 03, 2021 14.21 14.29 13.64 13.72 2,312,553 -0.44(-3.11%)
Apr 30, 2021 14.20 14.56 13.97 14.16 2,471,200 -0.42(-2.88%)
Apr 29, 2021 15.20 15.20 14.21 14.58 2,664,800 -0.46(-3.06%)
Apr 28, 2021 15.04 15.28 14.65 15.04 1,998,222 -0.17(-1.12%)
Apr 27, 2021 15.47 15.68 15.11 15.21 2,982,308 -0.09(-0.59%)
Apr 26, 2021 14.50 15.51 14.30 15.30 4,354,333 +1.08(+7.59%)
Apr 23, 2021 13.75 14.26 13.58 14.22 2,378,500 +0.52(+3.80%)
Apr 22, 2021 14.16 14.17 13.50 13.70 3,065,749 -0.03(-0.22%)
Apr 21, 2021 13.17 13.77 12.82 13.73 2,317,791 +0.43(+3.23%)
Apr 20, 2021 14.10 14.16 13.12 13.30 3,214,184 -0.87(-6.14%)
Apr 19, 2021 14.58 14.87 13.96 14.17 2,659,224 -0.27(-1.87%)
Apr 16, 2021 13.98 14.45 13.59 14.44 2,852,700 +0.51(+3.66%)
Apr 15, 2021 14.92 15.19 13.72 13.93 3,624,116 -0.66(-4.52%)
Apr 14, 2021 14.48 15.39 14.34 14.59 3,998,025 +0.34(+2.39%)
Apr 13, 2021 14.17 14.57 13.95 14.25 2,266,652 +0.17(+1.21%)
Apr 12, 2021 14.82 14.83 14.02 14.08 2,655,535 -0.79(-5.31%)
Apr 09, 2021 14.88 15.09 14.68 14.87 1,744,300 -0.20(-1.33%)
Apr 08, 2021 14.87 15.21 14.69 15.07 2,163,386 +0.32(+2.17%)
Apr 07, 2021 15.81 15.92 14.65 14.75 3,330,681 -1.12(-7.06%)
Apr 06, 2021 15.68 16.16 15.45 15.87 2,460,061 +0.15(+0.95%)
Apr 05, 2021 16.60 16.61 15.56 15.72 3,778,783 -0.15(-0.95%)
Apr 01, 2021 17.52 17.52 15.66 15.87 6,841,900 -0.20(-1.24%)
Mar 31, 2021 15.15 16.26 14.88 16.07 5,203,612 +1.73(+12.06%)
Mar 30, 2021 13.75 14.40 13.46 14.34 4,979,640 +0.39(+2.80%)
Mar 29, 2021 14.41 14.51 13.72 13.95 2,723,104 -0.60(-4.12%)
Mar 26, 2021 14.72 15.10 13.93 14.55 2,738,400 +0.05(+0.34%)
Mar 25, 2021 13.61 14.57 13.55 14.50 3,368,039 +0.37(+2.62%)
Mar 24, 2021 15.40 15.48 14.13 14.13 3,907,655 -1.20(-7.83%)
Mar 23, 2021 16.15 16.34 15.18 15.33 2,549,210 -1.01(-6.18%)
Mar 22, 2021 16.49 16.82 16.06 16.34 2,272,919 +0.37(+2.32%)
Mar 19, 2021 15.90 16.25 15.57 15.97 4,465,100 +0.05(+0.31%)
Mar 18, 2021 16.59 17.00 15.88 15.92 2,709,620 -1.05(-6.19%)
Mar 17, 2021 15.54 17.24 15.44 16.97 2,928,074 +0.72(+4.43%)
Mar 16, 2021 17.80 17.83 16.20 16.25 3,568,829 -1.15(-6.61%)
Mar 15, 2021 17.68 17.74 17.05 17.40 3,219,300 -0.17(-0.97%)
Mar 12, 2021 16.55 17.60 16.44 17.57 2,837,700 +0.20(+1.15%)
Mar 11, 2021 16.39 17.41 16.12 17.37 4,084,601 +1.60(+10.15%)
Mar 10, 2021 16.34 16.52 15.37 15.77 4,835,498 -0.13(-0.82%)
Mar 09, 2021 15.20 16.39 14.92 15.90 4,360,609 +1.48(+10.26%)
Mar 08, 2021 14.90 15.34 14.25 14.42 3,982,636 -0.49(-3.29%)
Mar 05, 2021 15.53 15.53 13.20 14.91 6,724,100 -0.38(-2.49%)
Mar 04, 2021 16.55 17.35 14.58 15.29 7,757,443 -1.47(-8.77%)
Mar 03, 2021 19.00 19.12 16.75 16.76 5,732,121 -2.14(-11.32%)
Mar 02, 2021 19.25 20.20 18.74 18.90 4,407,048 -0.09(-0.47%)
Mar 01, 2021 19.31 19.70 18.66 18.99 3,304,643 +0.29(+1.55%)
Feb 26, 2021 18.15 18.88 17.57 18.70 4,100,200 +0.38(+2.07%)
Feb 25, 2021 19.75 20.43 17.95 18.32 5,174,390 -1.48(-7.47%)
Feb 24, 2021 18.76 20.05 18.39 19.80 4,188,048 +1.31(+7.08%)
Feb 23, 2021 18.83 18.83 15.71 18.49 7,326,485 -1.33(-6.71%)
Feb 22, 2021 20.39 20.65 19.80 19.82 3,946,970 -1.21(-5.75%)
Feb 19, 2021 20.16 21.42 20.14 21.03 5,249,500 +1.32(+6.70%)
Feb 18, 2021 20.40 20.70 19.25 19.71 5,951,221 -1.39(-6.59%)
Feb 17, 2021 22.49 22.50 20.45 21.10 5,422,094 -1.38(-6.14%)
Feb 16, 2021 23.54 23.87 22.06 22.48 6,581,777 +0.04(+0.18%)
Feb 12, 2021 21.60 23.30 21.07 22.44 7,827,000 +0.87(+4.03%)
Feb 11, 2021 21.37 21.77 20.38 21.57 5,691,405 +0.35(+1.65%)
Feb 10, 2021 22.87 24.18 20.28 21.22 8,247,033 -1.11(-4.97%)
Feb 09, 2021 22.16 22.45 21.56 22.33 5,773,776 -0.24(-1.06%)
Feb 08, 2021 19.95 23.19 19.62 22.57 11,755,587 +2.88(+14.63%)
Feb 05, 2021 20.35 20.46 19.41 19.69 4,659,600 -0.44(-2.19%)
Feb 04, 2021 20.90 20.90 19.63 20.13 5,145,235 -0.59(-2.85%)
Feb 03, 2021 19.67 20.95 19.52 20.72 7,675,138 +1.44(+7.47%)
Feb 02, 2021 19.78 19.85 18.83 19.28 6,216,319 +0.03(+0.16%)
Feb 01, 2021 20.71 21.37 19.24 19.25 8,592,641 -0.46(-2.33%)
Jan 29, 2021 19.80 21.20 19.35 19.71 5,846,300 -0.10(-0.50%)
Jan 28, 2021 20.08 20.84 18.56 19.81 8,085,902 -0.47(-2.32%)
Jan 27, 2021 20.76 21.62 19.63 20.28 8,609,088 -2.10(-9.38%)
Jan 26, 2021 23.22 23.61 21.87 22.38 7,991,455 -0.67(-2.91%)
Jan 25, 2021 24.04 25.16 22.37 23.05 13,489,397 -0.18(-0.77%)
Jan 22, 2021 22.41 23.25 22.08 23.23 8,672,500 +0.30(+1.31%)
Jan 21, 2021 23.12 23.70 22.03 22.93 15,174,036 +0.70(+3.15%)
Jan 20, 2021 23.18 23.59 21.55 22.23 27,514,468 -4.59(-17.11%)
Jan 19, 2021 24.45 28.75 23.54 26.82 20,481,704 +6.29(+30.64%)
Jan 15, 2021 21.24 21.72 19.85 20.53 4,676,200 -0.91(-4.24%)
Jan 14, 2021 21.04 22.49 20.70 21.44 6,537,134 -0.03(-0.14%)
Jan 13, 2021 19.20 21.85 19.06 21.47 9,018,507 +2.39(+12.53%)
Jan 12, 2021 18.79 19.17 17.80 19.08 4,800,106 +0.50(+2.69%)
Jan 11, 2021 17.89 19.20 16.87 18.58 5,276,970 -0.75(-3.88%)
Jan 08, 2021 19.90 19.95 17.63 19.33 9,633,000 +0.34(+1.79%)
Jan 07, 2021 16.88 19.00 16.68 18.99 11,578,622 +3.00(+18.76%)
Jan 06, 2021 15.02 17.40 14.80 15.99 12,233,718 +1.35(+9.22%)
Jan 05, 2021 13.49 15.01 13.49 14.64 7,599,751 +1.11(+8.20%)
Jan 04, 2021 12.95 13.73 12.58 13.53 6,548,547 +0.98(+7.81%)
Dec 31, 2020 12.55 12.55 12.55 5,158,691 +0.32(+2.62%)
Dec 30, 2020 11.91 12.68 11.89 12.23 5,158,691 +0.31(+2.60%)
Dec 29, 2020 12.66 12.69 11.45 11.92 5,584,711 -0.41(-3.33%)
Dec 28, 2020 12.40 13.89 12.28 12.33 10,104,275 +0.02(+0.16%)
Dec 24, 2020 12.43 12.69 11.61 12.31 4,892,700 -0.12(-0.97%)
Dec 23, 2020 11.97 12.98 11.38 12.43 14,945,563 +1.08(+9.52%)
Dec 22, 2020 9.660 11.68 9.570 11.35 15,320,427 +1.99(+21.26%)
Dec 21, 2020 9.250 9.360 9.030 9.360 3,172,122 +0.02(+0.21%)
Dec 18, 2020 9.380 9.750 9.220 9.340 4,632,200 -0.03(-0.32%)
Dec 17, 2020 9.610 9.750 9.300 9.370 2,400,863 -0.13(-1.37%)
Dec 16, 2020 9.780 9.890 9.370 9.500 2,885,264 -0.21(-2.16%)
Dec 15, 2020 9.130 9.760 8.950 9.710 4,371,350 +0.71(+7.89%)
Dec 14, 2020 9.630 9.630 8.980 9.000 3,985,317 -0.45(-4.76%)
Dec 11, 2020 9.920 9.993 9.238 9.450 4,471,300 -0.47(-4.74%)
Dec 10, 2020 9.900 10.18 9.760 9.920 2,663,370 -0.14(-1.39%)
Dec 09, 2020 10.68 10.69 9.820 10.06 4,128,911 -0.49(-4.64%)
Dec 08, 2020 10.52 10.63 10.17 10.55 3,220,320 +0.03(+0.29%)
Dec 07, 2020 10.21 10.53 10.21 10.52 2,933,486 +0.33(+3.24%)
Dec 04, 2020 10.56 10.59 10.08 10.19 3,683,700 -0.24(-2.30%)
Dec 03, 2020 10.92 10.95 10.40 10.43 3,147,333 -0.40(-3.69%)
Dec 02, 2020 11.13 11.25 10.25 10.83 4,079,947 -0.63(-5.50%)
Dec 01, 2020 11.36 11.84 11.28 11.46 3,622,198 +0.20(+1.78%)
Nov 30, 2020 12.44 12.50 10.95 11.26 5,800,159 -0.26(-2.26%)
Nov 27, 2020 11.29 12.48 11.06 11.52 9,159,300 +0.46(+4.16%)
Nov 25, 2020 10.75 11.13 10.38 11.06 4,283,100 +0.41(+3.85%)
Nov 24, 2020 10.73 11.88 10.48 10.65 7,923,288 +0.25(+2.40%)
Nov 23, 2020 10.57 11.04 10.27 10.40 5,036,372 +0.06(+0.58%)
Nov 20, 2020 10.77 10.85 10.31 10.34 3,004,300 -0.23(-2.18%)
Nov 19, 2020 10.59 11.07 10.50 10.57 3,108,401 -0.22(-2.04%)
Nov 18, 2020 11.42 11.47 10.73 10.79 3,933,543 -0.56(-4.93%)
Nov 17, 2020 11.94 11.99 10.96 11.35 4,800,121 -0.60(-5.02%)
Nov 16, 2020 11.03 12.13 10.39 11.95 5,384,663 +1.13(+10.44%)
Nov 13, 2020 9.950 10.87 9.770 10.82 4,372,300 +0.98(+9.96%)
Nov 12, 2020 10.03 10.34 9.770 9.840 3,628,714 -0.19(-1.89%)
Nov 11, 2020 10.02 10.10 9.490 10.03 3,892,528 +0.30(+3.08%)
Nov 10, 2020 10.08 10.23 9.400 9.730 3,662,768 -0.47(-4.61%)
Nov 09, 2020 11.98 11.99 10.17 10.20 4,131,758 -0.66(-6.08%)
Nov 06, 2020 11.29 11.63 10.56 10.86 3,799,900 -0.23(-2.07%)
Nov 05, 2020 10.33 11.18 10.07 11.09 4,050,617 +1.09(+10.90%)
Nov 04, 2020 10.40 10.59 9.670 10.00 2,995,906 -0.65(-6.10%)
Nov 03, 2020 10.15 10.64 9.940 10.65 2,728,344 +0.91(+9.34%)
Nov 02, 2020 9.800 10.04 9.580 9.740 1,485,467 +0.13(+1.35%)
Oct 30, 2020 10.00 10.19 9.220 9.610 1,902,400 -0.50(-4.95%)
Oct 29, 2020 9.320 10.35 9.310 10.11 2,945,132 +0.86(+9.30%)
Oct 28, 2020 9.500 9.770 9.230 9.250 2,245,780 -0.74(-7.41%)
Oct 27, 2020 10.62 10.72 9.860 9.990 2,538,337 -0.46(-4.40%)
Oct 26, 2020 10.43 11.14 10.22 10.45 2,071,122 -0.17(-1.60%)
Oct 23, 2020 10.93 11.20 10.46 10.62 1,760,000 -0.17(-1.58%)
Oct 22, 2020 10.70 11.30 10.56 10.79 2,197,759 -0.21(-1.91%)
Oct 21, 2020 12.23 12.43 10.81 11.00 5,059,125 -1.52(-12.14%)
Oct 20, 2020 12.88 13.38 12.37 12.52 3,672,024 -0.30(-2.34%)
Oct 19, 2020 12.26 13.68 12.13 12.82 6,916,797 +0.82(+6.83%)
Oct 16, 2020 12.76 13.08 11.92 12.00 2,804,000 -0.74(-5.81%)
Oct 15, 2020 12.56 12.81 12.10 12.74 2,441,436 -0.34(-2.60%)
Oct 14, 2020 13.30 13.52 12.75 13.08 2,351,923 -0.02(-0.15%)
Oct 13, 2020 12.86 13.63 12.80 13.10 4,275,919 +0.38(+2.99%)
Oct 12, 2020 14.30 14.40 12.61 12.72 6,164,518 -1.72(-11.91%)
Oct 09, 2020 14.80 14.90 14.01 14.44 4,570,500 -0.34(-2.30%)
Oct 08, 2020 15.27 15.34 14.27 14.78 4,278,291 -0.03(-0.20%)
Oct 07, 2020 14.57 15.71 14.16 14.81 8,542,542 +1.02(+7.40%)
Oct 06, 2020 15.87 15.99 13.60 13.79 14,055,853 -2.07(-13.05%)
Oct 05, 2020 16.20 16.97 15.52 15.86 17,919,216 +1.16(+7.89%)
Oct 02, 2020 11.40 15.30 11.36 14.70 27,109,600 +2.20(+17.60%)
Oct 01, 2020 12.25 12.87 11.74 12.50 10,150,233 +1.11(+9.75%)
Sep 30, 2020 10.59 12.93 10.47 11.39 15,618,064 +0.78(+7.35%)
Sep 29, 2020 9.850 10.83 9.670 10.61 8,911,279 +0.11(+1.05%)
Sep 28, 2020 10.11 11.15 9.410 10.50 17,275,604 +1.96(+22.95%)
Sep 25, 2020 7.100 8.940 7.090 8.540 7,711,400 +1.36(+18.94%)
Sep 24, 2020 6.750 7.570 6.710 7.180 3,127,305 +0.09(+1.27%)
Sep 23, 2020 8.520 8.560 7.000 7.090 6,481,121 -1.95(-21.57%)
Sep 22, 2020 9.870 9.910 8.630 9.040 4,508,910 -0.79(-8.04%)
Sep 21, 2020 10.34 10.52 9.100 9.830 5,065,037 -0.48(-4.66%)
Sep 18, 2020 9.860 11.22 9.540 10.31 9,506,000 +0.79(+8.30%)
Sep 17, 2020 8.790 9.530 8.560 9.520 2,153,646 +0.46(+5.08%)
Sep 16, 2020 9.040 9.710 8.780 9.060 4,451,782 +0.27(+3.07%)
Sep 15, 2020 8.360 9.190 8.290 8.790 4,913,600 +0.64(+7.85%)
Sep 14, 2020 7.190 8.220 7.140 8.150 3,161,794 +1.14(+16.26%)
Sep 11, 2020 7.150 7.260 6.950 7.010 630,600 -0.09(-1.27%)
Sep 10, 2020 7.340 7.440 7.040 7.100 597,741 -0.11(-1.53%)
Sep 09, 2020 7.330 7.545 7.110 7.210 654,996 +0.11(+1.55%)
Sep 08, 2020 7.000 7.400 6.910 7.100 794,821 -0.18(-2.47%)
Sep 04, 2020 7.160 7.362 6.690 7.280 1,380,500 +0.05(+0.69%)
Sep 03, 2020 7.730 7.730 7.140 7.230 1,484,226 -0.62(-7.90%)
Sep 02, 2020 7.980 7.980 7.470 7.850 929,148 -0.09(-1.13%)
Sep 01, 2020 7.900 8.030 7.610 7.940 1,266,856 +0.04(+0.51%)
Aug 31, 2020 7.640 8.240 7.410 7.900 2,065,176 +0.51(+6.90%)
Aug 28, 2020 7.000 7.640 6.990 7.390 1,371,300 +0.46(+6.64%)
Aug 27, 2020 7.020 7.190 6.790 6.930 802,524 -0.15(-2.12%)
Aug 26, 2020 6.740 7.390 6.610 7.080 1,724,260 +0.39(+5.83%)
Aug 25, 2020 6.900 6.960 6.300 6.690 2,009,447 -0.26(-3.74%)
Aug 24, 2020 7.780 7.860 6.850 6.950 2,010,323 -0.73(-9.51%)
Aug 21, 2020 7.710 7.760 7.330 7.680 1,673,300 -0.07(-0.90%)
Aug 20, 2020 8.120 8.160 7.610 7.750 2,052,436 -0.41(-5.02%)
Aug 19, 2020 7.590 8.180 7.510 8.160 2,268,702 +0.56(+7.37%)
Aug 18, 2020 9.150 9.150 7.450 7.600 4,610,805 -1.38(-15.37%)
Aug 17, 2020 8.230 9.100 8.150 8.980 3,136,023 +1.08(+13.67%)
Aug 14, 2020 7.530 7.980 7.360 7.900 1,401,200 +0.56(+7.63%)
Aug 13, 2020 7.120 7.400 7.080 7.340 692,858 +0.23(+3.23%)
Aug 12, 2020 7.450 7.580 7.060 7.110 892,722 -0.26(-3.53%)
Aug 11, 2020 7.380 7.650 7.150 7.370 1,127,769 +0.11(+1.52%)
Aug 10, 2020 7.120 7.350 7.040 7.260 687,200 +0.19(+2.69%)
Aug 07, 2020 7.150 7.200 6.790 7.070 864,000 -0.07(-0.98%)
Aug 06, 2020 7.180 7.480 7.060 7.140 995,275 +0.08(+1.13%)
Aug 05, 2020 6.850 7.320 6.850 7.060 1,168,022 +0.31(+4.59%)
Aug 04, 2020 6.280 6.890 6.220 6.750 1,102,166 +0.50(+8.00%)
Aug 03, 2020 6.150 6.290 6.010 6.250 486,195 +0.13(+2.12%)
Jul 31, 2020 6.210 6.330 6.040 6.120 574,300 -0.09(-1.45%)
Jul 30, 2020 6.110 6.390 5.930 6.210 914,180 -0.06(-0.96%)
Jul 29, 2020 6.400 6.470 6.170 6.270 783,619 -0.11(-1.72%)
Jul 28, 2020 6.850 6.960 6.280 6.380 1,700,299 -0.24(-3.63%)
Jul 27, 2020 5.850 6.670 5.830 6.620 2,622,217 +0.84(+14.53%)
Jul 24, 2020 5.560 5.840 5.450 5.780 690,000 +0.22(+3.96%)
Jul 23, 2020 5.640 5.880 5.500 5.560 715,380 +0.10(+1.83%)
Jul 22, 2020 5.650 5.780 5.420 5.460 592,854 -0.25(-4.38%)
Jul 21, 2020 5.850 6.140 5.660 5.710 897,975 -0.05(-0.87%)
Jul 20, 2020 5.410 5.780 5.270 5.760 1,099,662 +0.49(+9.30%)
Jul 17, 2020 5.300 5.419 5.210 5.270 359,300 +0.05(+0.96%)
Jul 16, 2020 5.400 5.410 5.140 5.220 350,006 -0.19(-3.51%)
Jul 15, 2020 5.200 5.460 5.120 5.410 560,988 +0.32(+6.29%)
Jul 14, 2020 5.060 5.140 4.870 5.090 517,193 +0.02(+0.39%)
Jul 13, 2020 5.380 5.450 5.040 5.070 959,422 -0.17(-3.24%)
Jul 10, 2020 5.080 5.260 4.970 5.240 651,800 +0.01(+0.19%)
Jul 09, 2020 5.470 5.470 5.170 5.230 676,664 -0.13(-2.43%)
Jul 08, 2020 5.360 5.620 5.170 5.360 812,871 +0.02(+0.37%)
Jul 07, 2020 5.680 5.680 5.270 5.340 1,187,987 -0.32(-5.65%)
Jul 06, 2020 5.280 5.810 5.150 5.660 2,033,313 +0.54(+10.55%)
Jul 02, 2020 5.290 5.300 5.040 5.120 764,700 -0.09(-1.73%)
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.