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

Sirius XM Holdings (NQ: SIRI )

3.030 -0.030 (-0.98%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Mar 29, 2019 5.075 5.093 5.013 5.048 34,432,068 -0.02(-0.35%)
Mar 28, 2019 5.030 5.111 5.030 5.066 24,483,690 +0.03(+0.53%)
Mar 27, 2019 5.102 5.128 5.030 5.039 33,506,946 -0.04(-0.70%)
Mar 26, 2019 5.137 5.164 5.075 5.075 42,492,584 -0.04(-0.87%)
Mar 25, 2019 5.119 5.137 5.066 5.119 41,265,632 -0.01(-0.17%)
Mar 22, 2019 5.280 5.298 5.119 5.128 72,322,032 -0.20(-3.68%)
Mar 21, 2019 5.342 5.404 5.306 5.324 31,791,002 -0.04(-0.66%)
Mar 20, 2019 5.404 5.422 5.271 5.360 40,281,388 -0.08(-1.47%)
Mar 19, 2019 5.413 5.467 5.369 5.440 25,083,168 +0.04(+0.83%)
Mar 18, 2019 5.467 5.493 5.378 5.395 29,656,776 -0.10(-1.78%)
Mar 15, 2019 5.502 5.502 5.413 5.493 35,982,828 +0.04(+0.65%)
Mar 14, 2019 5.404 5.484 5.395 5.458 24,970,962 +0.04(+0.66%)
Mar 13, 2019 5.431 5.502 5.378 5.422 36,465,044 -0.04(-0.81%)
Mar 12, 2019 5.324 5.493 5.280 5.467 49,027,908 +0.15(+2.85%)
Mar 11, 2019 5.271 5.342 5.253 5.315 23,859,858 +0.03(+0.51%)
Mar 08, 2019 5.289 5.324 5.262 5.289 25,441,108 -0.04(-0.83%)
Mar 07, 2019 5.333 5.369 5.289 5.333 35,737,248 -0.01(-0.17%)
Mar 06, 2019 5.351 5.387 5.315 5.342 24,077,864 -0.03(-0.50%)
Mar 05, 2019 5.324 5.378 5.306 5.369 30,310,112 +0.03(+0.50%)
Mar 04, 2019 5.378 5.395 5.235 5.342 34,100,084 +0.01(+0.17%)
Mar 01, 2019 5.298 5.360 5.271 5.333 24,090,610 +0.05(+1.01%)
Feb 28, 2019 5.280 5.351 5.262 5.280 33,264,050 +0.01(+0.17%)
Feb 27, 2019 5.235 5.289 5.213 5.271 20,963,216 +0.00(+0.00%)
Feb 26, 2019 5.342 5.360 5.217 5.271 36,545,368 -0.09(-1.66%)
Feb 25, 2019 5.413 5.431 5.342 5.360 19,249,072 -0.04(-0.66%)
Feb 22, 2019 5.431 5.458 5.369 5.395 23,746,808 -0.02(-0.33%)
Feb 21, 2019 5.387 5.422 5.333 5.413 25,939,004 +0.04(+0.66%)
Feb 20, 2019 5.333 5.422 5.333 5.378 31,008,088 +0.04(+0.67%)
Feb 19, 2019 5.342 5.395 5.306 5.342 31,164,468 -0.03(-0.50%)
Feb 15, 2019 5.315 5.378 5.306 5.369 23,661,672 +0.10(+1.86%)
Feb 14, 2019 5.217 5.315 5.208 5.271 32,333,394 +0.02(+0.34%)
Feb 13, 2019 5.271 5.280 5.164 5.253 23,735,806 +0.00(+0.00%)
Feb 12, 2019 5.244 5.280 5.200 5.253 31,393,580 +0.04(+0.68%)
Feb 11, 2019 5.280 5.342 5.217 5.217 20,820,052 -0.06(-1.18%)
Feb 08, 2019 5.208 5.298 5.200 5.280 25,250,282 +0.05(+0.89%)
Feb 07, 2019 5.278 5.296 5.162 5.233 34,346,456 -0.07(-1.34%)
Feb 06, 2019 5.375 5.393 5.269 5.304 34,519,172 -0.04(-0.83%)
Feb 05, 2019 5.367 5.500 5.331 5.349 49,087,728 -0.02(-0.33%)
Feb 04, 2019 5.287 5.384 5.269 5.367 39,876,064 +0.05(+1.00%)
Feb 01, 2019 5.216 5.367 5.207 5.313 51,897,708 +0.13(+2.57%)
Jan 31, 2019 5.269 5.455 5.171 5.180 93,006,480 -0.08(-1.52%)
Jan 30, 2019 5.242 5.393 5.127 5.260 56,359,804 +0.16(+3.14%)
Jan 29, 2019 5.091 5.171 5.038 5.100 37,847,060 -0.01(-0.17%)
Jan 28, 2019 5.180 5.180 5.064 5.109 29,948,382 -0.06(-1.20%)
Jan 25, 2019 5.153 5.198 5.082 5.171 34,191,648 +0.06(+1.22%)
Jan 24, 2019 5.189 5.198 5.056 5.109 25,300,916 -0.08(-1.54%)
Jan 23, 2019 5.242 5.242 5.056 5.189 26,266,828 -0.01(-0.17%)
Jan 22, 2019 5.367 5.367 5.162 5.198 26,484,354 -0.18(-3.31%)
Jan 18, 2019 5.420 5.473 5.367 5.375 17,927,328 +0.00(+0.00%)
Jan 17, 2019 5.349 5.393 5.322 5.375 16,933,814 +0.03(+0.50%)
Jan 16, 2019 5.313 5.384 5.287 5.349 16,323,691 +0.04(+0.67%)
Jan 15, 2019 5.287 5.331 5.251 5.313 20,917,558 +0.03(+0.50%)
Jan 14, 2019 5.375 5.384 5.251 5.287 22,566,392 -0.11(-1.98%)
Jan 11, 2019 5.393 5.402 5.313 5.393 18,662,942 +0.00(+0.00%)
Jan 10, 2019 5.384 5.420 5.296 5.393 23,783,916 +0.01(+0.16%)
Jan 09, 2019 5.651 5.660 5.331 5.384 49,177,080 -0.26(-4.57%)
Jan 08, 2019 5.562 5.642 5.527 5.642 26,734,438 +0.12(+2.09%)
Jan 07, 2019 5.438 5.589 5.429 5.527 35,669,272 +0.04(+0.81%)
Jan 04, 2019 5.367 5.527 5.327 5.482 28,629,974 +0.20(+3.87%)
Jan 03, 2019 5.171 5.331 5.118 5.278 25,363,676 +0.04(+0.68%)
Jan 02, 2019 5.056 5.287 5.056 5.242 26,846,932 +0.17(+3.33%)
Dec 31, 2018 5.109 5.122 5.007 5.073 18,657,202 -0.01(-0.17%)
Dec 28, 2018 5.118 5.127 5.002 5.082 15,567,759 -0.01(-0.17%)
Dec 27, 2018 5.100 5.118 4.905 5.091 22,077,982 +0.00(+0.00%)
Dec 26, 2018 4.905 5.100 4.869 5.091 23,973,136 +0.20(+3.99%)
Dec 24, 2018 4.905 4.993 4.869 4.896 18,650,900 -0.07(-1.43%)
Dec 21, 2018 5.251 5.313 4.922 4.967 39,526,312 -0.27(-5.09%)
Dec 20, 2018 5.349 5.393 5.189 5.233 32,204,260 -0.12(-2.16%)
Dec 19, 2018 5.473 5.509 5.304 5.349 34,646,548 -0.12(-2.11%)
Dec 18, 2018 5.464 5.509 5.393 5.464 35,539,072 +0.03(+0.49%)
Dec 17, 2018 5.473 5.544 5.411 5.438 27,773,428 -0.04(-0.81%)
Dec 14, 2018 5.473 5.629 5.464 5.482 33,005,054 -0.06(-1.12%)
Dec 13, 2018 5.606 5.669 5.447 5.544 34,771,244 -0.07(-1.27%)
Dec 12, 2018 5.633 5.713 5.589 5.615 31,224,470 +0.05(+0.96%)
Dec 11, 2018 5.580 5.651 5.544 5.562 30,736,710 +0.05(+0.97%)
Dec 10, 2018 5.544 5.589 5.464 5.509 31,148,442 -0.02(-0.32%)
Dec 07, 2018 5.580 5.678 5.518 5.527 34,652,080 -0.12(-2.05%)
Dec 06, 2018 5.447 5.660 5.393 5.642 44,682,076 +0.14(+2.58%)
Dec 04, 2018 5.606 5.669 5.482 5.500 35,740,760 -0.12(-2.06%)
Dec 03, 2018 5.598 5.615 5.464 5.615 30,773,068 +0.08(+1.44%)
Nov 30, 2018 5.633 5.651 5.509 5.535 36,335,352 -0.08(-1.42%)
Nov 29, 2018 5.464 5.633 5.429 5.615 38,849,740 +0.12(+2.10%)
Nov 28, 2018 5.393 5.509 5.393 5.500 26,443,304 +0.08(+1.48%)
Nov 27, 2018 5.438 5.491 5.340 5.420 35,464,332 -0.04(-0.65%)
Nov 26, 2018 5.438 5.518 5.367 5.455 29,849,280 +0.07(+1.32%)
Nov 23, 2018 5.322 5.447 5.304 5.384 11,928,293 +0.02(+0.33%)
Nov 21, 2018 5.367 5.367 5.367 0 +0.15(+2.90%)
Nov 20, 2018 5.331 5.358 5.180 5.216 37,709,460 -0.16(-2.98%)
Nov 19, 2018 5.553 5.562 5.358 5.375 34,029,780 -0.20(-3.51%)
Nov 16, 2018 5.606 5.633 5.500 5.571 36,425,052 -0.04(-0.79%)
Nov 15, 2018 5.527 5.633 5.500 5.615 34,966,096 +0.06(+1.12%)
Nov 14, 2018 5.464 5.598 5.464 5.553 31,131,186 +0.09(+1.63%)
Nov 13, 2018 5.491 5.598 5.429 5.464 42,854,560 +0.03(+0.49%)
Nov 12, 2018 5.500 5.527 5.420 5.438 32,001,256 -0.08(-1.45%)
Nov 09, 2018 5.482 5.544 5.455 5.518 22,029,256 +0.00(+0.00%)
Nov 08, 2018 5.553 5.633 5.473 5.518 24,720,270 -0.07(-1.24%)
Nov 07, 2018 5.649 5.658 5.516 5.587 31,686,068 -0.04(-0.63%)
Nov 06, 2018 5.427 5.649 5.410 5.622 33,836,092 +0.20(+3.76%)
Nov 05, 2018 5.445 5.472 5.365 5.418 26,912,418 +0.00(+0.00%)
Nov 02, 2018 5.445 5.472 5.330 5.418 30,474,532 +0.00(+0.00%)
Nov 01, 2018 5.312 5.427 5.259 5.418 24,691,830 +0.08(+1.50%)
Oct 31, 2018 5.223 5.392 5.206 5.339 40,141,024 +0.14(+2.73%)
Oct 30, 2018 5.002 5.206 4.957 5.197 53,585,128 +0.21(+4.27%)
Oct 29, 2018 5.099 5.179 4.922 4.984 30,933,636 -0.04(-0.88%)
Oct 26, 2018 4.984 5.135 4.984 5.028 41,475,400 -0.11(-2.07%)
Oct 25, 2018 5.090 5.214 5.028 5.135 34,093,860 +0.12(+2.48%)
Oct 24, 2018 5.365 5.454 5.010 5.010 49,643,912 -0.27(-5.04%)
Oct 23, 2018 5.321 5.356 5.214 5.276 34,277,148 -0.07(-1.33%)
Oct 22, 2018 5.347 5.427 5.285 5.347 29,477,040 +0.02(+0.33%)
Oct 19, 2018 5.525 5.551 5.330 5.330 30,690,928 -0.13(-2.44%)
Oct 18, 2018 5.649 5.658 5.436 5.463 29,450,498 -0.08(-1.44%)
Oct 17, 2018 5.587 5.622 5.525 5.543 20,049,466 -0.05(-0.95%)
Oct 16, 2018 5.489 5.640 5.454 5.596 18,796,572 +0.15(+2.77%)
Oct 15, 2018 5.454 5.525 5.401 5.445 21,243,204 -0.04(-0.81%)
Oct 12, 2018 5.418 5.489 5.365 5.489 40,794,640 +0.20(+3.69%)
Oct 11, 2018 5.294 5.436 5.276 5.294 34,804,876 +0.02(+0.34%)
Oct 10, 2018 5.445 5.480 5.276 5.276 30,022,864 -0.20(-3.72%)
Oct 09, 2018 5.516 5.569 5.463 5.480 30,688,626 -0.02(-0.32%)
Oct 08, 2018 5.436 5.507 5.410 5.498 19,510,156 +0.06(+1.14%)
Oct 05, 2018 5.534 5.613 5.378 5.436 33,408,894 -0.07(-1.29%)
Oct 04, 2018 5.543 5.578 5.454 5.507 37,412,832 -0.04(-0.80%)
Oct 03, 2018 5.543 5.622 5.498 5.551 36,144,036 +0.03(+0.48%)
Oct 02, 2018 5.560 5.596 5.463 5.525 29,954,986 -0.06(-1.11%)
Oct 01, 2018 5.622 5.640 5.525 5.587 28,221,472 -0.02(-0.32%)
Sep 28, 2018 5.649 5.676 5.596 5.605 38,302,316 -0.04(-0.63%)
Sep 27, 2018 5.658 5.684 5.605 5.640 32,445,470 -0.02(-0.31%)
Sep 26, 2018 5.569 5.755 5.551 5.658 55,433,212 +0.10(+1.75%)
Sep 25, 2018 5.640 5.640 5.463 5.560 48,376,912 +0.01(+0.16%)
Sep 24, 2018 5.933 6.048 5.525 5.551 125,707,136 -0.64(-10.32%)
Sep 21, 2018 6.225 6.243 6.163 6.190 33,861,416 -0.03(-0.43%)
Sep 20, 2018 6.225 6.252 6.190 6.216 18,472,356 +0.01(+0.14%)
Sep 19, 2018 6.252 6.287 6.163 6.208 21,452,134 -0.04(-0.57%)
Sep 18, 2018 6.287 6.332 6.234 6.243 26,564,928 -0.02(-0.28%)
Sep 17, 2018 6.332 6.341 6.234 6.261 17,372,166 -0.06(-0.98%)
Sep 14, 2018 6.394 6.412 6.323 6.323 15,870,045 -0.05(-0.83%)
Sep 13, 2018 6.341 6.429 6.323 6.376 13,363,699 +0.06(+0.98%)
Sep 12, 2018 6.367 6.376 6.305 6.314 17,162,962 -0.05(-0.84%)
Sep 11, 2018 6.305 6.420 6.296 6.367 17,879,708 +0.04(+0.56%)
Sep 10, 2018 6.208 6.332 6.199 6.332 12,998,780 +0.14(+2.29%)
Sep 07, 2018 6.199 6.279 6.172 6.190 18,086,772 -0.04(-0.57%)
Sep 06, 2018 6.199 6.270 6.172 6.225 15,426,624 +0.02(+0.29%)
Sep 05, 2018 6.341 6.350 6.199 6.208 23,309,742 -0.13(-2.10%)
Sep 04, 2018 6.270 6.376 6.234 6.341 15,040,409 +0.04(+0.70%)
Aug 31, 2018 6.296 6.296 6.296 0 +0.04(+0.57%)
Aug 30, 2018 6.287 6.305 6.243 6.261 11,931,671 -0.04(-0.56%)
Aug 29, 2018 6.199 6.305 6.199 6.296 11,785,743 +0.09(+1.43%)
Aug 28, 2018 6.216 6.252 6.181 6.208 11,830,363 -0.02(-0.28%)
Aug 27, 2018 6.172 6.270 6.163 6.225 14,936,137 +0.05(+0.86%)
Aug 24, 2018 6.128 6.208 6.119 6.172 12,821,227 +0.05(+0.87%)
Aug 23, 2018 6.190 6.208 6.119 6.119 10,409,290 -0.09(-1.43%)
Aug 22, 2018 6.163 6.208 6.146 6.208 11,220,656 +0.05(+0.86%)
Aug 21, 2018 6.190 6.199 6.154 6.154 17,802,292 -0.01(-0.14%)
Aug 20, 2018 6.199 6.216 6.154 6.163 11,047,738 -0.02(-0.29%)
Aug 17, 2018 6.154 6.225 6.128 6.181 12,916,400 +0.03(+0.43%)
Aug 16, 2018 6.146 6.216 6.146 6.154 10,802,633 +0.04(+0.58%)
Aug 15, 2018 6.154 6.172 6.066 6.119 13,826,134 -0.05(-0.86%)
Aug 14, 2018 6.163 6.216 6.163 6.172 12,753,707 +0.01(+0.14%)
Aug 13, 2018 6.172 6.208 6.154 6.163 11,255,239 -0.01(-0.14%)
Aug 10, 2018 6.172 6.234 6.119 6.172 11,036,388 -0.03(-0.43%)
Aug 09, 2018 6.163 6.252 6.146 6.199 14,619,902 +0.05(+0.73%)
Aug 08, 2018 6.074 6.162 6.074 6.154 14,513,114 +0.08(+1.31%)
Aug 07, 2018 6.092 6.171 6.065 6.074 14,269,384 -0.03(-0.44%)
Aug 06, 2018 6.056 6.145 6.056 6.100 21,740,952 +0.02(+0.29%)
Aug 03, 2018 6.145 6.207 6.065 6.083 16,525,763 -0.08(-1.29%)
Aug 02, 2018 6.038 6.171 6.030 6.162 15,930,613 +0.09(+1.46%)
Aug 01, 2018 6.189 6.224 6.056 6.074 20,239,220 -0.14(-2.28%)
Jul 31, 2018 6.198 6.277 6.189 6.215 15,779,230 +0.03(+0.43%)
Jul 30, 2018 6.260 6.295 6.145 6.189 16,432,573 -0.08(-1.27%)
Jul 27, 2018 6.401 6.424 6.233 6.269 18,068,796 -0.11(-1.67%)
Jul 26, 2018 6.357 6.455 6.313 6.375 15,713,094 +0.05(+0.84%)
Jul 25, 2018 6.286 6.375 6.246 6.322 18,238,424 +0.14(+2.29%)
Jul 24, 2018 6.348 6.176 6.180 19,598,438 -0.12(-1.97%)
Jul 23, 2018 6.260 6.322 6.260 6.304 9,577,776 +0.01(+0.14%)
Jul 20, 2018 6.331 6.331 6.260 6.295 13,047,188 -0.03(-0.42%)
Jul 19, 2018 6.295 6.357 6.273 6.322 14,290,788 +0.01(+0.14%)
Jul 18, 2018 6.269 6.375 6.251 6.313 16,661,387 +0.05(+0.85%)
Jul 17, 2018 6.198 6.286 6.189 6.260 12,385,272 +0.03(+0.43%)
Jul 16, 2018 6.286 6.313 6.207 6.233 11,823,071 -0.05(-0.85%)
Jul 13, 2018 6.286 10,149,278 -0.01(-0.14%)
Jul 12, 2018 6.295 6.215 6.295 12,459,188 +0.05(+0.85%)
Jul 11, 2018 6.224 6.277 6.180 6.242 14,189,073 +0.03(+0.43%)
Jul 10, 2018 6.251 6.269 6.145 6.215 13,518,707 -0.02(-0.28%)
Jul 09, 2018 6.242 6.251 6.162 6.233 14,157,100 +0.04(+0.57%)
Jul 06, 2018 6.092 6.198 6.078 6.198 10,764,505 +0.09(+1.45%)
Jul 05, 2018 6.012 6.158 5.968 6.109 15,797,948 +0.13(+2.22%)
Jul 03, 2018 5.976 5.976 5.976 0 -0.06(-1.03%)
Jul 02, 2018 5.976 6.056 5.950 6.038 12,616,390 +0.04(+0.74%)
Jun 29, 2018 6.127 6.127 5.994 5.994 20,314,754 -0.04(-0.73%)
Jun 28, 2018 5.923 6.047 5.861 6.038 43,389,308 +0.15(+2.56%)
Jun 27, 2018 6.100 6.109 5.852 5.888 46,902,628 -0.24(-3.90%)
Jun 26, 2018 6.092 6.180 5.861 6.127 33,492,762 -0.12(-1.98%)
Jun 25, 2018 6.331 6.366 6.207 6.251 22,435,156 -0.07(-1.12%)
Jun 22, 2018 6.375 6.410 6.313 6.322 35,124,416 -0.02(-0.28%)
Jun 21, 2018 6.446 6.463 6.233 6.339 34,484,632 -0.31(-4.66%)
Jun 20, 2018 6.614 6.658 6.561 6.649 14,693,526 +0.04(+0.54%)
Jun 19, 2018 6.702 6.561 6.614 26,941,558 -0.15(-2.23%)
Jun 18, 2018 6.729 6.818 6.676 6.764 18,671,050 +0.05(+0.79%)
Jun 15, 2018 6.720 6.534 6.711 33,384,266 +0.18(+2.71%)
Jun 14, 2018 6.508 6.570 6.481 6.534 16,912,946 +0.06(+0.96%)
Jun 13, 2018 6.463 6.525 6.437 6.472 14,036,568 +0.04(+0.55%)
Jun 12, 2018 6.419 6.503 6.393 6.437 14,670,175 +0.04(+0.69%)
Jun 11, 2018 6.401 6.490 6.386 6.393 13,879,930 -0.02(-0.28%)
Jun 08, 2018 6.366 6.410 6.295 6.410 10,526,222 +0.05(+0.84%)
Jun 07, 2018 6.348 6.401 6.313 6.357 11,832,070 +0.03(+0.42%)
Jun 06, 2018 6.375 6.331 15,050,370 +0.08(+1.27%)
Jun 05, 2018 6.295 6.313 6.225 6.251 14,312,686 -0.04(-0.56%)
Jun 04, 2018 6.269 6.313 6.224 6.286 15,767,199 +0.03(+0.42%)
Jun 01, 2018 6.313 6.322 6.242 6.260 17,545,244 -0.03(-0.42%)
May 31, 2018 6.331 6.401 6.269 6.286 39,730,104 -0.02(-0.28%)
May 30, 2018 6.207 6.331 6.162 6.304 29,242,774 +0.12(+2.01%)
May 29, 2018 6.136 6.198 6.127 6.180 12,778,022 +0.03(+0.43%)
May 25, 2018 6.154 6.154 6.154 0 +0.03(+0.43%)
May 24, 2018 6.154 6.180 6.065 6.127 13,961,786 -0.01(-0.14%)
May 23, 2018 6.118 6.162 6.109 6.136 14,215,681 -0.01(-0.14%)
May 22, 2018 6.224 6.264 6.136 6.145 16,488,289 -0.05(-0.86%)
May 21, 2018 6.189 6.224 6.118 6.198 13,853,315 +0.03(+0.43%)
May 18, 2018 6.136 6.189 6.109 6.171 17,505,106 +0.07(+1.16%)
May 17, 2018 6.136 6.207 6.083 6.100 16,030,064 -0.04(-0.58%)
May 16, 2018 6.109 6.207 6.048 6.136 24,095,834 +0.05(+0.87%)
May 15, 2018 6.030 6.109 6.003 6.083 15,405,363 +0.02(+0.29%)
May 14, 2018 6.003 6.109 6.003 6.065 10,863,208 +0.05(+0.88%)
May 11, 2018 6.047 6.087 5.994 6.012 12,943,645 -0.03(-0.44%)
May 10, 2018 5.994 6.127 5.985 6.038 21,003,206 +0.04(+0.74%)
May 09, 2018 5.888 6.003 5.826 5.994 22,099,466 +0.13(+2.28%)
May 08, 2018 5.905 5.922 5.799 5.860 18,818,248 -0.07(-1.19%)
May 07, 2018 5.887 5.967 5.869 5.931 20,779,724 +0.04(+0.60%)
May 04, 2018 5.701 5.940 5.693 5.896 34,738,916 +0.15(+2.62%)
May 03, 2018 5.578 5.781 5.578 5.746 28,412,802 +0.16(+2.85%)
May 02, 2018 5.586 5.657 5.569 5.586 17,306,878 +0.00(+0.00%)
May 01, 2018 5.604 5.604 5.489 5.586 12,849,151 -0.01(-0.16%)
Apr 30, 2018 5.604 5.639 5.551 5.595 12,387,508 +0.03(+0.48%)
Apr 27, 2018 5.578 5.657 5.542 5.569 16,539,618 -0.01(-0.16%)
Apr 26, 2018 5.551 5.639 5.516 5.578 16,487,315 +0.05(+0.96%)
Apr 25, 2018 5.569 5.595 5.480 5.525 23,774,710 -0.02(-0.32%)
Apr 24, 2018 5.586 5.657 5.533 5.542 28,275,478 -0.05(-0.95%)
Apr 23, 2018 5.578 5.622 5.551 5.595 18,748,034 +0.02(+0.32%)
Apr 20, 2018 5.613 5.631 5.551 5.578 15,889,657 -0.03(-0.47%)
Apr 19, 2018 5.595 5.746 5.551 5.604 22,480,274 -0.02(-0.31%)
Apr 18, 2018 5.525 5.622 5.525 5.622 10,983,675 +0.10(+1.76%)
Apr 17, 2018 5.498 5.569 5.472 5.525 15,025,740 +0.07(+1.30%)
Apr 16, 2018 5.480 5.489 5.410 5.454 16,930,718 -0.02(-0.32%)
Apr 13, 2018 5.507 5.547 5.445 5.472 14,704,287 -0.04(-0.64%)
Apr 12, 2018 5.533 5.573 5.489 5.507 13,133,571 -0.02(-0.32%)
Apr 11, 2018 5.542 5.569 5.507 5.525 13,466,819 -0.02(-0.32%)
Apr 10, 2018 5.586 5.604 5.520 5.542 20,416,106 +0.01(+0.16%)
Apr 09, 2018 5.560 5.613 5.516 5.533 16,437,103 +0.00(+0.00%)
Apr 06, 2018 5.542 5.604 5.489 5.533 17,864,254 -0.04(-0.79%)
Apr 05, 2018 5.586 5.622 5.551 5.578 11,063,323 +0.02(+0.32%)
Apr 04, 2018 5.427 5.591 5.410 5.560 18,168,916 +0.11(+2.11%)
Apr 03, 2018 5.410 5.507 5.410 5.445 16,451,739 +0.04(+0.82%)
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.