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

Charles & Colvard (NQ: CTHR )

2.600 +2.300 (+766.67%)
Streaming Delayed Price Updated: 4:00 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 28, 2023 1.050 1.050 0.9600 0.9600 57,214 -0.09(-8.57%)
Apr 27, 2023 1.030 1.050 1.030 1.050 30,594 +0.03(+2.94%)
Apr 26, 2023 1.030 1.049 1.010 1.020 41,892 -0.01(-0.97%)
Apr 25, 2023 1.060 1.060 1.030 1.030 36,889 -0.02(-1.90%)
Apr 24, 2023 1.130 1.130 1.040 1.050 81,891 -0.06(-5.41%)
Apr 21, 2023 1.120 1.140 1.110 1.110 12,821 -0.02(-1.76%)
Apr 20, 2023 1.120 1.149 1.100 1.130 55,412 -0.02(-1.75%)
Apr 19, 2023 1.150 1.170 1.120 1.150 37,626 +0.00(+0.00%)
Apr 18, 2023 1.150 1.170 1.139 1.150 39,618 +0.00(+0.00%)
Apr 17, 2023 1.180 1.210 1.140 1.150 41,453 +0.01(+0.88%)
Apr 14, 2023 1.170 1.190 1.125 1.140 39,322 -0.03(-2.56%)
Apr 13, 2023 1.120 1.221 1.110 1.170 129,359 +0.07(+6.36%)
Apr 12, 2023 1.160 1.160 1.100 1.100 43,096 -0.06(-5.17%)
Apr 11, 2023 1.170 1.170 1.120 1.160 148,535 +0.00(+0.00%)
Apr 10, 2023 1.170 1.230 1.100 1.160 226,739 -0.01(-0.85%)
Apr 06, 2023 1.040 1.260 0.9800 1.170 1,091,147 +0.16(+15.84%)
Apr 05, 2023 0.9800 1.040 0.9501 1.010 155,457 +0.01(+1.00%)
Apr 04, 2023 1.170 1.190 0.9803 1.000 232,748 -0.21(-17.36%)
Apr 03, 2023 0.9100 1.210 0.9002 1.210 871,474 +0.28(+30.11%)
Mar 31, 2023 0.9000 0.9600 0.8701 0.9300 82,305 +0.04(+4.80%)
Mar 30, 2023 0.9000 0.9215 0.8701 0.8874 26,758 -0.01(-1.40%)
Mar 29, 2023 0.8930 0.9461 0.8930 0.9000 19,521 -0.02(-2.18%)
Mar 28, 2023 0.9101 0.9500 0.9101 0.9201 12,318 +0.01(+0.87%)
Mar 27, 2023 0.9500 0.9600 0.9122 0.9122 21,587 -0.02(-2.12%)
Mar 24, 2023 0.9300 0.9800 0.9021 0.9320 13,136 -0.01(-1.27%)
Mar 23, 2023 0.9600 0.9754 0.9411 0.9440 88,969 +0.00(+0.43%)
Mar 22, 2023 0.9500 0.9500 0.9008 0.9400 78,480 -0.01(-1.05%)
Mar 21, 2023 1.000 1.000 0.9325 0.9500 45,620 -0.06(-5.94%)
Mar 20, 2023 1.050 1.050 0.9700 1.010 87,413 +0.02(+2.02%)
Mar 17, 2023 1.000 1.010 0.9221 0.9900 193,973 -0.07(-6.60%)
Mar 16, 2023 0.8700 1.140 0.8120 1.060 612,039 +0.21(+25.10%)
Mar 15, 2023 0.8100 0.8700 0.8100 0.8473 57,329 +0.02(+2.57%)
Mar 14, 2023 0.8100 0.8700 0.8047 0.8261 216,757 +0.02(+1.98%)
Mar 13, 2023 0.8050 0.8300 0.8050 0.8101 15,799 -0.01(-1.21%)
Mar 10, 2023 0.8400 0.8401 0.8110 0.8200 31,872 -0.02(-2.40%)
Mar 09, 2023 0.7600 0.8800 0.7500 0.8402 7,041 -0.03(-3.44%)
Mar 08, 2023 0.8400 0.8792 0.8400 0.8701 56,489 +0.03(+3.40%)
Mar 07, 2023 0.8499 0.8900 0.8400 0.8415 86,433 +0.00(+0.12%)
Mar 06, 2023 0.8400 0.8698 0.8400 0.8405 26,420 +0.00(+0.10%)
Mar 03, 2023 0.8261 0.8500 0.8225 0.8397 18,210 -0.01(-1.50%)
Mar 02, 2023 0.8720 0.8800 0.8260 0.8525 22,781 -0.02(-2.01%)
Mar 01, 2023 0.8502 0.8750 0.8203 0.8700 79,996 +0.02(+2.34%)
Feb 28, 2023 0.8600 0.8873 0.8500 0.8501 27,144 -0.04(-4.59%)
Feb 27, 2023 0.8545 0.8998 0.8400 0.8910 114,085 +0.04(+4.21%)
Feb 24, 2023 0.8700 0.8824 0.8545 0.8550 15,336 -0.02(-2.73%)
Feb 23, 2023 0.8900 0.9000 0.8705 0.8790 28,881 +0.01(+0.92%)
Feb 22, 2023 0.8900 0.9000 0.8710 0.8710 51,741 -0.01(-0.97%)
Feb 21, 2023 0.8798 0.9000 0.8700 0.8795 42,794 -0.00(-0.05%)
Feb 17, 2023 0.8800 0.8898 0.8600 0.8799 27,131 -0.01(-1.11%)
Feb 16, 2023 0.8933 0.8998 0.8550 0.8898 32,611 -0.00(-0.02%)
Feb 15, 2023 0.8975 0.9000 0.8516 0.8900 56,290 +0.03(+3.49%)
Feb 14, 2023 0.8800 0.9000 0.8600 0.8600 37,075 -0.02(-2.28%)
Feb 13, 2023 0.9200 0.9300 0.8775 0.8801 29,280 -0.02(-2.22%)
Feb 10, 2023 0.8650 0.9049 0.8640 0.9001 69,703 +0.04(+4.17%)
Feb 09, 2023 0.8900 0.9099 0.8626 0.8641 1,004,128 -0.03(-2.92%)
Feb 08, 2023 0.8800 0.9111 0.8800 0.8901 38,326 -0.00(-0.55%)
Feb 07, 2023 0.8900 0.8950 0.8800 0.8950 29,202 +0.00(+0.13%)
Feb 06, 2023 0.8731 0.9171 0.8611 0.8938 65,667 -0.01(-0.70%)
Feb 03, 2023 0.8800 0.9600 0.8800 0.9001 290,959 -0.11(-11.32%)
Feb 02, 2023 0.9300 1.040 0.9201 1.015 295,590 +0.09(+9.45%)
Feb 01, 2023 0.9500 0.9580 0.9274 0.9274 42,597 -0.03(-3.29%)
Jan 31, 2023 0.9600 0.9600 0.9125 0.9589 51,381 -0.00(-0.01%)
Jan 30, 2023 0.9500 0.9600 0.9301 0.9590 9,905 +0.02(+2.56%)
Jan 27, 2023 0.9500 0.9600 0.9350 0.9351 35,103 -0.01(-1.57%)
Jan 26, 2023 0.9200 0.9600 0.9200 0.9500 24,137 +0.02(+2.16%)
Jan 25, 2023 0.9300 0.9499 0.9100 0.9299 18,321 +0.00(+0.53%)
Jan 24, 2023 0.9320 0.9500 0.9200 0.9250 45,915 -0.01(-1.08%)
Jan 23, 2023 0.9100 0.9598 0.8900 0.9351 21,383 +0.05(+5.07%)
Jan 20, 2023 0.8800 0.9186 0.8800 0.8900 43,701 +0.00(+0.00%)
Jan 19, 2023 0.9039 0.9400 0.8738 0.8900 144,646 -0.03(-3.68%)
Jan 18, 2023 0.9763 0.9763 0.9240 0.9240 198,278 -0.04(-4.43%)
Jan 17, 2023 0.9700 0.9700 0.9376 0.9668 67,146 -0.00(-0.33%)
Jan 13, 2023 0.9800 0.9800 0.9262 0.9700 164,544 -0.01(-1.02%)
Jan 12, 2023 0.9600 0.9800 0.9203 0.9800 31,458 +0.04(+4.23%)
Jan 11, 2023 0.9883 0.9988 0.9110 0.9402 72,027 -0.05(-5.07%)
Jan 10, 2023 0.9698 1.000 0.9400 0.9904 147,775 +0.02(+2.09%)
Jan 09, 2023 0.9000 0.9792 0.9000 0.9701 149,964 +0.07(+7.19%)
Jan 06, 2023 0.9021 0.9500 0.8801 0.9050 148,557 -0.03(-2.69%)
Jan 05, 2023 0.9348 0.9571 0.8572 0.9300 77,541 +0.01(+0.65%)
Jan 04, 2023 0.9197 0.9500 0.8833 0.9240 111,657 +0.03(+2.90%)
Jan 03, 2023 0.8700 0.8980 0.8300 0.8980 119,897 +0.08(+9.18%)
Dec 30, 2022 0.8000 0.8400 0.8000 0.8225 180,857 +0.02(+2.20%)
Dec 29, 2022 0.8000 0.8400 0.8000 0.8048 125,950 -0.00(-0.30%)
Dec 28, 2022 0.8200 0.8500 0.8010 0.8072 92,600 -0.01(-1.57%)
Dec 27, 2022 0.8200 0.8500 0.8120 0.8201 124,654 +0.00(+0.01%)
Dec 23, 2022 0.8100 0.8500 0.8100 0.8200 64,074 -0.01(-1.19%)
Dec 22, 2022 0.8305 0.8453 0.8100 0.8299 38,951 -0.00(-0.05%)
Dec 21, 2022 0.8301 0.8549 0.8300 0.8303 39,571 +0.01(+1.26%)
Dec 20, 2022 0.8300 0.8450 0.8000 0.8200 108,464 -0.01(-0.61%)
Dec 19, 2022 0.8400 0.8400 0.8050 0.8250 97,568 -0.00(-0.37%)
Dec 16, 2022 0.8400 0.8400 0.8100 0.8281 122,033 -0.01(-0.74%)
Dec 15, 2022 0.8600 0.8615 0.8200 0.8343 86,460 -0.03(-2.98%)
Dec 14, 2022 0.8402 0.8831 0.8402 0.8599 66,178 +0.01(+1.16%)
Dec 13, 2022 0.8600 0.8878 0.8500 0.8500 49,245 -0.01(-1.16%)
Dec 12, 2022 0.8601 0.8700 0.8499 0.8600 103,621 -0.02(-2.81%)
Dec 09, 2022 0.8700 0.8999 0.8601 0.8849 47,564 -0.01(-0.57%)
Dec 08, 2022 0.8600 0.9129 0.8644 0.8900 26,785 +0.01(+1.16%)
Dec 07, 2022 0.8951 0.9000 0.8600 0.8798 53,047 +0.02(+2.30%)
Dec 06, 2022 0.8800 0.9100 0.8600 0.8600 55,313 -0.02(-2.27%)
Dec 05, 2022 0.8900 0.9200 0.8800 0.8800 19,236 -0.02(-2.23%)
Dec 02, 2022 0.8800 0.9100 0.8700 0.9001 88,220 +0.02(+2.30%)
Dec 01, 2022 0.8900 0.9050 0.8799 0.8799 91,382 -0.02(-1.97%)
Nov 30, 2022 0.8927 0.9101 0.8893 0.8976 59,484 -0.01(-1.40%)
Nov 29, 2022 0.9135 0.9163 0.8925 0.9103 60,723 -0.01(-0.71%)
Nov 28, 2022 0.9598 0.9598 0.9101 0.9168 32,468 -0.03(-3.26%)
Nov 25, 2022 0.9400 0.9500 0.9200 0.9477 6,008 +0.02(+1.90%)
Nov 23, 2022 0.9397 0.9397 0.9200 0.9300 33,738 -0.01(-1.06%)
Nov 22, 2022 0.9300 0.9500 0.9200 0.9400 25,355 +0.01(+1.08%)
Nov 21, 2022 0.9300 0.9700 0.9200 0.9300 22,459 +0.01(+0.73%)
Nov 18, 2022 0.9700 0.9700 0.9120 0.9233 60,103 -0.03(-3.52%)
Nov 17, 2022 0.9300 0.9799 0.9300 0.9570 5,698 -0.01(-1.32%)
Nov 16, 2022 0.9300 0.9700 0.9300 0.9698 25,835 +0.03(+3.17%)
Nov 15, 2022 0.9662 0.9821 0.9300 0.9400 15,981 -0.01(-1.05%)
Nov 14, 2022 0.9300 0.9789 0.9300 0.9500 79,965 -0.01(-0.58%)
Nov 11, 2022 0.9524 0.9800 0.9524 0.9555 15,580 +0.01(+0.57%)
Nov 10, 2022 0.9200 0.9600 0.9200 0.9501 45,079 +0.03(+3.27%)
Nov 09, 2022 0.9302 0.9459 0.9000 0.9200 17,712 +0.02(+2.22%)
Nov 08, 2022 0.9373 0.9373 0.9000 0.9000 100,046 -0.03(-3.24%)
Nov 07, 2022 0.9200 1.010 0.9200 0.9301 42,399 +0.00(+0.01%)
Nov 04, 2022 0.9800 1.020 0.9100 0.9300 230,482 -0.09(-8.82%)
Nov 03, 2022 1.020 1.030 0.9901 1.020 144,312 +0.00(+0.00%)
Nov 02, 2022 1.000 1.040 1.000 1.020 35,391 +0.01(+0.99%)
Nov 01, 2022 1.020 1.060 1.000 1.010 41,686 +0.01(+1.00%)
Oct 31, 2022 1.010 1.030 1.000 1.000 64,184 -0.01(-1.26%)
Oct 28, 2022 1.020 1.029 1.010 1.013 24,487 -0.01(-0.71%)
Oct 27, 2022 1.020 1.030 1.000 1.020 29,783 +0.04(+4.03%)
Oct 26, 2022 1.015 1.029 0.9724 0.9805 46,780 -0.05(-4.48%)
Oct 25, 2022 1.030 1.040 0.9999 1.026 19,108 +0.04(+3.84%)
Oct 24, 2022 0.9910 1.040 0.9700 0.9885 37,168 -0.00(-0.35%)
Oct 21, 2022 1.060 1.060 0.9900 0.9920 126,195 -0.06(-5.52%)
Oct 20, 2022 1.030 1.060 1.000 1.050 48,496 +0.02(+1.94%)
Oct 19, 2022 1.040 1.060 1.030 1.030 15,451 -0.01(-0.96%)
Oct 18, 2022 1.080 1.080 1.040 1.040 20,490 -0.02(-1.89%)
Oct 17, 2022 1.060 1.070 1.040 1.060 60,910 +0.05(+4.95%)
Oct 14, 2022 1.070 1.070 1.000 1.010 48,461 -0.02(-1.94%)
Oct 13, 2022 1.050 1.050 0.9840 1.030 27,744 -0.02(-1.90%)
Oct 12, 2022 1.040 1.100 0.9975 1.050 112,507 +0.05(+5.00%)
Oct 11, 2022 1.000 1.030 0.9764 1.000 23,652 -0.01(-0.98%)
Oct 10, 2022 1.000 1.020 0.9900 1.010 15,192 +0.01(+0.99%)
Oct 07, 2022 1.040 1.040 0.9997 1.000 44,396 -0.02(-1.96%)
Oct 06, 2022 1.060 1.060 1.010 1.020 24,143 -0.02(-1.92%)
Oct 05, 2022 1.070 1.070 1.016 1.040 20,599 -0.02(-1.89%)
Oct 04, 2022 1.030 1.070 1.030 1.060 58,680 +0.01(+0.95%)
Oct 03, 2022 0.9800 1.060 0.9800 1.050 50,660 +0.08(+8.40%)
Sep 30, 2022 1.000 1.000 0.9565 0.9686 30,603 -0.01(-1.15%)
Sep 29, 2022 0.9955 1.007 0.9468 0.9799 78,872 -0.01(-1.03%)
Sep 28, 2022 0.9600 0.9999 0.9599 0.9901 35,152 +0.02(+2.07%)
Sep 27, 2022 0.9800 1.010 0.9651 0.9700 34,507 -0.02(-1.91%)
Sep 26, 2022 0.9819 1.010 0.9651 0.9889 96,938 +0.01(+0.92%)
Sep 23, 2022 1.023 1.023 0.9711 0.9799 86,481 -0.05(-4.86%)
Sep 22, 2022 1.080 1.080 1.020 1.030 102,987 -0.03(-2.83%)
Sep 21, 2022 1.070 1.100 1.055 1.060 81,493 -0.02(-2.30%)
Sep 20, 2022 1.090 1.140 1.080 1.085 78,384 +0.00(+0.46%)
Sep 19, 2022 1.110 1.140 1.070 1.080 87,887 -0.03(-2.70%)
Sep 16, 2022 1.090 1.120 1.070 1.110 151,927 +0.02(+1.83%)
Sep 15, 2022 1.070 1.100 1.065 1.090 218,880 +0.04(+3.81%)
Sep 14, 2022 1.100 1.106 1.050 1.050 201,869 -0.05(-4.55%)
Sep 13, 2022 1.110 1.130 1.100 1.100 105,911 -0.02(-1.79%)
Sep 12, 2022 1.140 1.150 1.120 1.120 71,740 +0.00(+0.00%)
Sep 09, 2022 1.120 1.150 1.110 1.120 66,062 -0.01(-0.88%)
Sep 08, 2022 1.120 1.180 1.120 1.130 62,044 +0.00(+0.00%)
Sep 07, 2022 1.150 1.150 1.110 1.130 151,549 -0.02(-1.74%)
Sep 06, 2022 1.250 1.250 1.130 1.150 87,080 -0.06(-4.96%)
Sep 02, 2022 1.200 1.230 1.140 1.210 353,105 -0.03(-2.41%)
Sep 01, 2022 1.280 1.280 1.225 1.240 88,955 -0.03(-2.37%)
Aug 31, 2022 1.300 1.310 1.260 1.270 29,079 -0.01(-0.88%)
Aug 30, 2022 1.300 1.310 1.260 1.281 25,204 -0.01(-0.67%)
Aug 29, 2022 1.300 1.319 1.290 1.290 11,965 +0.00(+0.00%)
Aug 26, 2022 1.332 1.332 1.280 1.290 27,662 -0.01(-0.77%)
Aug 25, 2022 1.300 1.320 1.290 1.300 29,634 +0.00(+0.00%)
Aug 24, 2022 1.310 1.321 1.300 1.300 13,801 -0.01(-0.76%)
Aug 23, 2022 1.290 1.350 1.274 1.310 80,612 +0.02(+1.63%)
Aug 22, 2022 1.330 1.330 1.260 1.289 32,871 -0.02(-1.23%)
Aug 19, 2022 1.320 1.320 1.260 1.305 36,049 -0.02(-1.14%)
Aug 18, 2022 1.310 1.330 1.310 1.320 18,838 +0.00(+0.01%)
Aug 17, 2022 1.280 1.320 1.270 1.320 30,141 +0.02(+1.53%)
Aug 16, 2022 1.300 1.350 1.240 1.300 64,582 -0.03(-2.25%)
Aug 15, 2022 1.330 1.360 1.310 1.330 30,380 -0.00(-0.01%)
Aug 12, 2022 1.320 1.340 1.310 1.330 63,268 +0.01(+0.76%)
Aug 11, 2022 1.300 1.370 1.300 1.320 64,385 -0.01(-0.71%)
Aug 10, 2022 1.310 1.371 1.310 1.329 50,315 +0.03(+2.27%)
Aug 09, 2022 1.320 1.320 1.300 1.300 47,921 -0.03(-2.26%)
Aug 08, 2022 1.330 1.350 1.320 1.330 24,531 +0.01(+0.76%)
Aug 05, 2022 1.320 1.340 1.310 1.320 41,220 -0.02(-1.49%)
Aug 04, 2022 1.350 1.350 1.330 1.340 18,669 +0.00(+0.00%)
Aug 03, 2022 1.340 1.360 1.340 1.340 43,036 -0.01(-0.74%)
Aug 02, 2022 1.290 1.350 1.290 1.350 26,225 +0.04(+3.05%)
Aug 01, 2022 1.330 1.331 1.300 1.310 50,096 -0.04(-2.96%)
Jul 29, 2022 1.280 1.350 1.260 1.350 30,561 +0.06(+4.65%)
Jul 28, 2022 1.260 1.299 1.260 1.290 34,754 +0.01(+0.78%)
Jul 27, 2022 1.310 1.310 1.270 1.280 11,921 +0.03(+2.40%)
Jul 26, 2022 1.330 1.330 1.245 1.250 93,496 -0.06(-4.58%)
Jul 25, 2022 1.350 1.360 1.310 1.310 19,022 -0.06(-4.38%)
Jul 22, 2022 1.310 1.380 1.310 1.370 33,061 +0.02(+1.48%)
Jul 21, 2022 1.300 1.350 1.300 1.350 30,783 +0.03(+2.27%)
Jul 20, 2022 1.300 1.340 1.261 1.320 26,312 +0.01(+0.76%)
Jul 19, 2022 1.320 1.340 1.310 1.310 25,527 -0.02(-1.50%)
Jul 18, 2022 1.300 1.350 1.300 1.330 45,718 +0.03(+2.32%)
Jul 15, 2022 1.280 1.304 1.270 1.300 20,247 +0.02(+1.55%)
Jul 14, 2022 1.330 1.330 1.270 1.280 34,307 -0.04(-3.03%)
Jul 13, 2022 1.310 1.325 1.280 1.320 85,771 -0.02(-1.44%)
Jul 12, 2022 1.310 1.350 1.280 1.339 20,861 +0.01(+0.70%)
Jul 11, 2022 1.310 1.330 1.280 1.330 38,413 +0.03(+2.31%)
Jul 08, 2022 1.330 1.330 1.300 1.300 25,924 -0.02(-1.40%)
Jul 07, 2022 1.265 1.320 1.265 1.318 57,859 +0.07(+5.47%)
Jul 06, 2022 1.260 1.260 1.230 1.250 21,949 +0.02(+1.63%)
Jul 05, 2022 1.230 1.279 1.230 1.230 60,184 -0.05(-3.91%)
Jul 01, 2022 1.278 1.295 1.255 1.280 36,805 +0.06(+4.92%)
Jun 30, 2022 1.260 1.270 1.220 1.220 28,279 -0.05(-3.93%)
Jun 29, 2022 1.270 1.279 1.225 1.270 27,157 +0.03(+2.41%)
Jun 28, 2022 1.270 1.290 1.230 1.240 30,463 -0.05(-3.88%)
Jun 27, 2022 1.290 1.300 1.260 1.290 45,860 +0.03(+2.38%)
Jun 24, 2022 1.180 1.260 1.180 1.260 54,252 +0.07(+5.88%)
Jun 23, 2022 1.300 1.300 1.170 1.190 175,386 -0.09(-7.03%)
Jun 22, 2022 1.290 1.290 1.250 1.280 28,192 +0.01(+0.79%)
Jun 21, 2022 1.290 1.290 1.250 1.270 82,400 -0.03(-2.31%)
Jun 17, 2022 1.290 1.310 1.260 1.300 34,385 +0.01(+0.78%)
Jun 16, 2022 1.270 1.300 1.270 1.290 42,214 -0.01(-0.77%)
Jun 15, 2022 1.300 1.340 1.300 1.300 80,118 +0.03(+2.36%)
Jun 14, 2022 1.300 1.300 1.270 1.270 50,263 -0.01(-0.78%)
Jun 13, 2022 1.300 1.360 1.280 1.280 108,634 -0.08(-5.89%)
Jun 10, 2022 1.400 1.400 1.350 1.360 27,216 -0.02(-1.44%)
Jun 09, 2022 1.419 1.425 1.370 1.380 40,898 -0.06(-4.17%)
Jun 08, 2022 1.410 1.460 1.410 1.440 35,897 -0.02(-1.37%)
Jun 07, 2022 1.430 1.470 1.410 1.460 67,232 +0.02(+1.39%)
Jun 06, 2022 1.440 1.440 1.380 1.440 21,415 +0.00(+0.00%)
Jun 03, 2022 1.380 1.440 1.360 1.440 54,914 +0.06(+4.35%)
Jun 02, 2022 1.390 1.390 1.350 1.380 30,977 +0.03(+2.22%)
Jun 01, 2022 1.350 1.360 1.340 1.350 29,336 +0.01(+0.75%)
May 31, 2022 1.330 1.350 1.330 1.340 143,380 +0.02(+1.52%)
May 27, 2022 1.280 1.350 1.270 1.320 187,795 +0.05(+3.94%)
May 26, 2022 1.320 1.380 1.270 1.270 142,616 -0.07(-5.22%)
May 25, 2022 1.370 1.380 1.330 1.340 71,089 -0.01(-0.74%)
May 24, 2022 1.370 1.380 1.340 1.350 53,293 -0.04(-2.88%)
May 23, 2022 1.430 1.430 1.360 1.390 40,654 -0.01(-0.71%)
May 20, 2022 1.400 1.420 1.330 1.400 79,877 +0.01(+0.72%)
May 19, 2022 1.390 1.410 1.380 1.390 16,158 -0.01(-0.71%)
May 18, 2022 1.450 1.465 1.400 1.400 8,099 -0.07(-4.76%)
May 17, 2022 1.420 1.490 1.400 1.470 31,512 +0.08(+5.76%)
May 16, 2022 1.380 1.430 1.360 1.390 36,602 +0.01(+0.72%)
May 13, 2022 1.350 1.450 1.350 1.380 55,264 +0.03(+2.22%)
May 12, 2022 1.360 1.390 1.350 1.350 79,305 -0.05(-3.57%)
May 11, 2022 1.400 1.400 1.360 1.400 32,618 +0.00(+0.00%)
May 10, 2022 1.440 1.460 1.380 1.400 30,968 -0.05(-3.59%)
May 09, 2022 1.380 1.500 1.360 1.452 97,589 +0.04(+2.99%)
May 06, 2022 1.390 1.490 1.390 1.410 72,650 +0.01(+0.71%)
May 05, 2022 1.420 1.420 1.374 1.400 154,550 -0.01(-0.71%)
May 04, 2022 1.350 1.410 1.350 1.410 49,519 +0.06(+4.44%)
May 03, 2022 1.360 1.390 1.350 1.350 70,318 -0.02(-1.46%)
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.