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:

Driven Brands Holdings Inc (NQ: DRVN )

15.79 +0.14 (+0.89%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 30.25 30.97 30.00 30.92 334,480 +0.57(+1.88%)
Jun 29, 2021 30.26 30.89 29.96 30.35 401,367 +0.56(+1.88%)
Jun 28, 2021 30.76 31.00 29.21 29.79 439,148 -1.06(-3.44%)
Jun 25, 2021 29.60 31.03 29.57 30.85 589,072 +1.27(+4.29%)
Jun 24, 2021 29.50 29.77 29.23 29.58 240,525 +0.15(+0.51%)
Jun 23, 2021 29.63 29.77 29.30 29.43 182,503 -0.34(-1.14%)
Jun 22, 2021 29.09 30.03 28.91 29.77 201,671 +0.56(+1.92%)
Jun 21, 2021 28.86 29.59 28.52 29.21 235,956 +0.45(+1.56%)
Jun 18, 2021 29.27 29.71 28.43 28.76 430,708 -0.62(-2.11%)
Jun 17, 2021 29.70 30.06 29.03 29.38 481,570 -0.40(-1.34%)
Jun 16, 2021 29.54 30.00 28.88 29.78 408,278 +0.12(+0.40%)
Jun 15, 2021 30.00 30.16 29.27 29.66 149,334 -0.47(-1.56%)
Jun 14, 2021 29.53 30.48 29.47 30.13 225,603 +0.30(+1.01%)
Jun 11, 2021 29.43 29.83 29.23 29.83 153,852 +0.35(+1.19%)
Jun 10, 2021 28.99 29.59 28.66 29.48 193,700 +0.50(+1.73%)
Jun 09, 2021 29.52 29.89 28.90 28.98 222,088 -0.61(-2.06%)
Jun 08, 2021 28.58 29.68 28.26 29.59 286,591 +1.02(+3.57%)
Jun 07, 2021 28.75 28.91 27.54 28.57 330,796 -0.35(-1.21%)
Jun 04, 2021 29.70 29.85 28.90 28.92 222,903 -0.58(-1.97%)
Jun 03, 2021 29.50 29.67 28.53 29.50 155,691 -0.03(-0.10%)
Jun 02, 2021 29.83 30.16 29.15 29.53 285,525 -0.36(-1.20%)
Jun 01, 2021 29.85 30.76 29.22 29.89 407,782 +0.27(+0.91%)
May 28, 2021 29.53 30.04 29.21 29.62 191,566 +0.00(+0.00%)
May 27, 2021 29.13 30.13 29.11 29.62 577,215 +0.50(+1.72%)
May 26, 2021 28.82 29.47 28.82 29.12 190,979 +0.10(+0.34%)
May 25, 2021 28.95 29.47 28.60 29.02 155,726 +0.27(+0.94%)
May 24, 2021 28.80 29.62 28.75 28.75 180,463 -0.07(-0.24%)
May 21, 2021 28.52 29.09 27.82 28.82 245,155 +0.48(+1.69%)
May 20, 2021 28.77 29.17 28.23 28.34 160,564 -0.49(-1.70%)
May 19, 2021 29.22 29.27 28.34 28.83 185,466 -0.52(-1.77%)
May 18, 2021 29.11 30.45 29.07 29.35 504,731 +0.13(+0.44%)
May 17, 2021 27.69 29.35 27.52 29.22 245,280 +1.09(+3.87%)
May 14, 2021 27.89 28.41 27.51 28.13 261,819 +0.46(+1.66%)
May 13, 2021 27.94 28.30 27.39 27.67 410,907 -0.24(-0.86%)
May 12, 2021 28.06 28.56 27.78 27.91 468,536 -0.35(-1.24%)
May 11, 2021 27.19 28.35 27.00 28.26 270,486 +0.04(+0.14%)
May 10, 2021 28.10 28.73 27.96 28.22 223,944 +0.10(+0.36%)
May 07, 2021 27.80 28.46 27.66 28.12 318,839 +0.19(+0.68%)
May 06, 2021 28.76 28.80 27.84 27.93 210,406 -0.90(-3.12%)
May 05, 2021 28.39 29.45 28.31 28.83 516,598 +0.52(+1.84%)
May 04, 2021 28.26 28.43 27.53 28.31 355,468 -0.01(-0.04%)
May 03, 2021 28.88 29.20 28.01 28.32 288,896 -0.20(-0.70%)
Apr 30, 2021 29.43 29.92 28.45 28.52 394,500 -0.88(-2.99%)
Apr 29, 2021 29.26 29.93 28.82 29.40 642,892 +0.46(+1.59%)
Apr 28, 2021 28.86 29.54 27.97 28.94 923,375 +1.45(+5.27%)
Apr 27, 2021 26.41 28.20 26.34 27.49 824,605 +1.10(+4.17%)
Apr 26, 2021 25.99 27.03 25.85 26.39 493,577 +0.68(+2.64%)
Apr 23, 2021 24.96 26.00 24.96 25.71 473,200 +0.70(+2.80%)
Apr 22, 2021 25.07 25.59 24.79 25.01 376,453 +0.01(+0.04%)
Apr 21, 2021 25.15 25.41 24.88 25.00 688,880 -0.10(-0.40%)
Apr 20, 2021 25.72 26.10 24.83 25.10 386,974 -0.84(-3.24%)
Apr 19, 2021 25.75 26.00 25.25 25.94 301,623 +0.07(+0.27%)
Apr 16, 2021 25.82 26.07 25.38 25.87 154,600 -0.01(-0.04%)
Apr 15, 2021 26.37 26.48 25.61 25.88 199,822 -0.35(-1.33%)
Apr 14, 2021 25.99 26.60 25.85 26.23 566,046 +0.38(+1.47%)
Apr 13, 2021 26.34 26.34 25.61 25.85 195,204 -0.66(-2.49%)
Apr 12, 2021 25.36 26.53 25.07 26.51 456,698 +1.07(+4.21%)
Apr 09, 2021 25.30 25.69 25.01 25.44 583,000 +0.13(+0.51%)
Apr 08, 2021 25.48 25.92 25.01 25.31 471,613 -0.14(-0.55%)
Apr 07, 2021 25.30 25.63 25.00 25.45 495,188 +0.12(+0.47%)
Apr 06, 2021 25.54 26.04 24.98 25.33 1,035,213 -0.31(-1.21%)
Apr 05, 2021 25.55 26.13 25.07 25.64 872,072 +0.37(+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.
 
 
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.