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

Appharvest Inc (NQ: APPH )

0.0666 UNCHANGED
Last Price Updated: 4:00 PM EDT, Aug 1, 2023 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 31, 2023 0.6121 0.6299 0.5915 0.6123 1,899,148 +0.00(+0.02%)
Mar 30, 2023 0.6238 0.6333 0.6100 0.6122 794,078 +0.01(+1.31%)
Mar 29, 2023 0.6200 0.6300 0.5905 0.6043 2,075,193 +0.00(+0.32%)
Mar 28, 2023 0.6167 0.6399 0.5810 0.6024 1,733,899 -0.01(-0.92%)
Mar 27, 2023 0.6400 0.6427 0.6000 0.6080 1,641,242 -0.01(-2.22%)
Mar 24, 2023 0.6400 0.6600 0.6108 0.6218 1,605,851 -0.03(-4.13%)
Mar 23, 2023 0.7300 0.7502 0.6300 0.6486 2,075,136 -0.05(-7.37%)
Mar 22, 2023 0.6600 0.7693 0.6500 0.7002 2,190,577 +0.05(+7.72%)
Mar 21, 2023 0.6400 0.6697 0.6225 0.6500 2,441,554 +0.02(+3.64%)
Mar 20, 2023 0.6648 0.6800 0.6200 0.6272 2,217,247 -0.04(-5.92%)
Mar 17, 2023 0.7100 0.7199 0.6400 0.6667 5,782,237 -0.04(-6.24%)
Mar 16, 2023 0.7100 0.7200 0.6850 0.7111 1,444,295 +0.01(+2.15%)
Mar 15, 2023 0.7400 0.7400 0.6810 0.6961 3,524,209 -0.06(-8.31%)
Mar 14, 2023 0.7049 0.7899 0.7001 0.7592 3,279,826 +0.07(+10.03%)
Mar 13, 2023 0.6860 0.6900 0.6000 0.6900 2,872,358 -0.02(-2.27%)
Mar 10, 2023 0.8600 0.8800 0.7000 0.7060 4,464,462 -0.07(-9.49%)
Mar 09, 2023 0.8000 0.8193 0.7654 0.7800 1,671,088 -0.01(-1.09%)
Mar 08, 2023 0.9000 0.9000 0.7811 0.7886 2,196,898 -0.09(-9.75%)
Mar 07, 2023 0.9500 0.9599 0.8622 0.8738 1,836,059 -0.06(-6.65%)
Mar 06, 2023 1.010 1.020 0.9250 0.9360 1,486,235 -0.08(-8.24%)
Mar 03, 2023 1.050 1.060 1.010 1.020 1,117,886 +0.00(+0.00%)
Mar 02, 2023 0.9400 1.035 0.9410 1.020 1,639,585 +0.08(+8.46%)
Mar 01, 2023 1.020 1.020 0.9151 0.9404 1,491,652 -0.08(-7.80%)
Feb 28, 2023 0.9800 1.025 0.9506 1.020 1,614,367 +0.03(+3.04%)
Feb 27, 2023 0.9948 1.010 0.9607 0.9899 1,529,484 -0.01(-1.01%)
Feb 24, 2023 1.040 1.048 0.9997 1.000 1,653,814 -0.07(-6.54%)
Feb 23, 2023 0.9900 1.070 0.9700 1.070 3,817,816 +0.10(+10.23%)
Feb 22, 2023 0.8900 0.9741 0.8899 0.9707 2,215,643 +0.06(+6.82%)
Feb 21, 2023 0.9100 0.9353 0.8501 0.9087 3,798,261 +0.04(+5.06%)
Feb 17, 2023 0.9345 0.9500 0.8555 0.8649 4,066,143 -0.07(-7.77%)
Feb 16, 2023 0.9700 0.9735 0.9200 0.9378 3,450,572 -0.04(-3.84%)
Feb 15, 2023 0.9700 0.9860 0.9601 0.9752 1,921,119 +0.01(+0.76%)
Feb 14, 2023 0.9800 0.9900 0.9200 0.9678 2,898,192 +0.02(+1.87%)
Feb 13, 2023 0.9400 1.000 0.9165 0.9500 8,329,959 +0.07(+7.95%)
Feb 10, 2023 0.9800 0.9800 0.8500 0.8800 36,417,916 -0.44(-33.33%)
Feb 09, 2023 1.740 1.740 1.290 1.320 8,115,747 -0.76(-36.54%)
Feb 08, 2023 2.050 2.115 2.010 2.080 1,408,929 -0.01(-0.48%)
Feb 07, 2023 2.350 2.360 1.840 2.090 5,212,893 -0.30(-12.55%)
Feb 06, 2023 2.390 2.440 2.350 2.390 1,152,566 +0.04(+1.70%)
Feb 03, 2023 2.500 2.590 2.280 2.350 2,097,669 -0.27(-10.31%)
Feb 02, 2023 2.380 2.650 2.380 2.620 2,498,047 +0.30(+12.93%)
Feb 01, 2023 2.440 2.460 2.290 2.320 2,260,365 -0.12(-4.92%)
Jan 31, 2023 2.190 2.480 2.180 2.440 3,149,056 +0.21(+9.42%)
Jan 30, 2023 2.610 2.660 2.100 2.230 3,970,945 -0.41(-15.53%)
Jan 27, 2023 2.290 2.650 2.220 2.640 3,762,420 +0.31(+13.30%)
Jan 26, 2023 2.230 2.410 2.170 2.330 4,584,129 +0.16(+7.37%)
Jan 25, 2023 1.830 2.250 1.739 2.170 4,686,767 +0.28(+14.81%)
Jan 24, 2023 1.700 1.900 1.660 1.890 2,359,136 +0.18(+10.53%)
Jan 23, 2023 1.560 1.750 1.490 1.710 2,734,461 +0.09(+5.56%)
Jan 20, 2023 1.570 1.778 1.480 1.620 7,242,709 +0.23(+16.55%)
Jan 19, 2023 1.340 1.359 1.260 1.390 3,178,789 -0.01(-0.71%)
Jan 18, 2023 1.540 1.550 1.300 1.400 2,173,934 -0.15(-9.68%)
Jan 17, 2023 1.820 1.920 1.320 1.550 5,744,458 -0.32(-17.11%)
Jan 13, 2023 1.460 1.950 1.450 1.870 8,674,530 +0.41(+28.08%)
Jan 12, 2023 1.170 1.500 1.120 1.460 11,819,732 +0.39(+36.45%)
Jan 11, 2023 0.9800 1.200 0.9695 1.070 3,755,253 +0.10(+10.41%)
Jan 10, 2023 0.9000 0.9700 0.8964 0.9691 1,612,291 +0.10(+10.92%)
Jan 09, 2023 0.9100 0.9900 0.8602 0.8737 2,273,730 +0.03(+3.54%)
Jan 06, 2023 0.7500 0.8600 0.7400 0.8438 1,751,792 +0.11(+15.07%)
Jan 05, 2023 0.8200 0.8246 0.7125 0.7333 3,334,683 -0.07(-9.06%)
Jan 04, 2023 0.7300 0.9596 0.7105 0.8064 4,510,766 +0.11(+15.08%)
Jan 03, 2023 0.5959 0.7150 0.5959 0.7007 1,863,159 +0.13(+23.49%)
Dec 30, 2022 0.5700 0.5864 0.5500 0.5674 1,302,631 +0.00(+0.57%)
Dec 29, 2022 0.5900 0.6104 0.5500 0.5642 1,327,008 -0.02(-3.52%)
Dec 28, 2022 0.6100 0.6540 0.5811 0.5848 1,477,514 -0.02(-3.69%)
Dec 27, 2022 0.6100 0.6700 0.6000 0.6072 2,765,575 +0.03(+6.10%)
Dec 23, 2022 0.5800 0.5900 0.5629 0.5723 474,843 +0.01(+2.36%)
Dec 22, 2022 0.5471 0.5775 0.5350 0.5591 1,415,353 +0.01(+2.01%)
Dec 21, 2022 0.5600 0.5900 0.5390 0.5481 1,383,284 +0.02(+3.36%)
Dec 20, 2022 0.6250 0.6489 0.5111 0.5303 2,995,983 -0.07(-11.08%)
Dec 19, 2022 0.5800 0.6798 0.5409 0.5964 6,346,439 +0.13(+27.30%)
Dec 16, 2022 0.8000 0.8000 0.4685 0.4685 6,561,763 -0.30(-39.18%)
Dec 15, 2022 0.7100 0.7822 0.7050 0.7703 2,978,838 +0.05(+7.58%)
Dec 14, 2022 0.7400 0.7474 0.7110 0.7160 1,301,923 -0.03(-4.20%)
Dec 13, 2022 0.7801 0.7875 0.7460 0.7474 1,200,265 +0.01(+1.14%)
Dec 12, 2022 0.8213 0.8298 0.7153 0.7390 2,619,848 -0.09(-10.95%)
Dec 09, 2022 0.8678 0.9100 0.8200 0.8299 2,003,462 -0.05(-5.64%)
Dec 08, 2022 0.8866 0.9079 0.8550 0.8795 1,281,380 -0.01(-0.80%)
Dec 07, 2022 0.9000 0.9054 0.8700 0.8866 1,259,014 -0.02(-1.79%)
Dec 06, 2022 0.8900 0.9077 0.8301 0.9028 2,138,864 +0.02(+2.77%)
Dec 05, 2022 0.8800 0.9599 0.8670 0.8785 2,029,919 +0.01(+1.42%)
Dec 02, 2022 0.8800 0.9019 0.8500 0.8662 1,947,978 -0.03(-3.37%)
Dec 01, 2022 0.9500 0.9699 0.8806 0.8964 2,836,628 -0.01(-0.60%)
Nov 30, 2022 0.9100 0.9199 0.8300 0.9018 6,560,981 +0.01(+0.67%)
Nov 29, 2022 0.9875 1.010 0.8900 0.8958 3,592,634 -0.09(-8.77%)
Nov 28, 2022 1.110 1.130 0.9720 0.9819 2,023,296 -0.14(-12.33%)
Nov 25, 2022 1.020 1.130 1.020 1.120 834,669 +0.01(+0.90%)
Nov 23, 2022 1.190 1.190 1.010 1.110 4,026,011 -0.07(-5.93%)
Nov 22, 2022 1.250 1.250 1.160 1.180 1,947,454 -0.04(-3.28%)
Nov 21, 2022 1.240 1.280 1.190 1.220 2,091,224 -0.02(-1.61%)
Nov 18, 2022 1.330 1.330 1.220 1.240 1,210,979 -0.03(-2.36%)
Nov 17, 2022 1.300 1.300 1.240 1.270 1,201,137 -0.01(-0.78%)
Nov 16, 2022 1.430 1.440 1.270 1.280 2,561,174 -0.15(-10.49%)
Nov 15, 2022 1.480 1.480 1.420 1.430 1,694,082 -0.01(-0.69%)
Nov 14, 2022 1.550 1.550 1.430 1.440 2,020,492 -0.09(-5.88%)
Nov 11, 2022 1.470 1.600 1.460 1.530 3,319,196 +0.07(+4.79%)
Nov 10, 2022 1.620 1.630 1.420 1.460 3,269,674 -0.09(-5.81%)
Nov 09, 2022 1.620 1.620 1.540 1.550 1,141,894 +0.00(+0.00%)
Nov 08, 2022 1.900 1.900 1.540 1.550 3,269,558 -0.40(-20.51%)
Nov 07, 2022 1.990 2.150 1.940 1.950 1,551,146 +0.00(+0.00%)
Nov 04, 2022 1.990 2.040 1.920 1.950 945,673 +0.05(+2.63%)
Nov 03, 2022 2.030 2.060 1.890 1.900 885,291 -0.13(-6.40%)
Nov 02, 2022 2.110 2.170 2.010 2.030 861,979 -0.10(-4.69%)
Nov 01, 2022 2.130 2.170 2.085 2.130 972,647 +0.00(+0.00%)
Oct 31, 2022 2.150 2.310 2.020 2.130 2,664,264 +0.03(+1.43%)
Oct 28, 2022 1.900 2.140 1.860 2.100 1,483,796 +0.16(+8.25%)
Oct 27, 2022 1.800 2.110 1.790 1.940 2,644,390 +0.19(+10.86%)
Oct 26, 2022 1.790 1.790 1.690 1.750 698,898 -0.04(-2.23%)
Oct 25, 2022 1.640 1.820 1.640 1.790 1,144,302 +0.14(+8.48%)
Oct 24, 2022 1.600 1.680 1.560 1.650 1,235,915 +0.07(+4.43%)
Oct 21, 2022 1.560 1.600 1.500 1.580 1,106,824 +0.01(+0.64%)
Oct 20, 2022 1.640 1.670 1.560 1.570 888,573 -0.06(-3.68%)
Oct 19, 2022 1.590 1.640 1.560 1.630 1,143,015 +0.04(+2.52%)
Oct 18, 2022 1.590 1.650 1.560 1.590 1,139,606 +0.03(+1.92%)
Oct 17, 2022 1.610 1.660 1.540 1.560 1,378,823 -0.04(-2.50%)
Oct 14, 2022 1.730 1.737 1.580 1.600 1,046,039 -0.09(-5.33%)
Oct 13, 2022 1.670 1.725 1.640 1.690 811,507 -0.01(-0.59%)
Oct 12, 2022 1.690 1.710 1.650 1.700 722,044 +0.02(+1.19%)
Oct 11, 2022 1.720 1.760 1.620 1.680 1,252,419 -0.04(-2.33%)
Oct 10, 2022 1.820 1.820 1.680 1.720 1,084,234 -0.07(-3.91%)
Oct 07, 2022 1.890 1.902 1.770 1.790 1,473,368 -0.10(-5.29%)
Oct 06, 2022 1.950 2.000 1.860 1.890 1,157,192 -0.09(-4.55%)
Oct 05, 2022 1.950 2.010 1.894 1.980 1,160,117 -0.02(-1.00%)
Oct 04, 2022 1.980 2.070 1.940 2.000 1,279,540 +0.06(+3.09%)
Oct 03, 2022 2.000 2.000 1.840 1.940 1,240,851 -0.03(-1.52%)
Sep 30, 2022 1.890 2.085 1.880 1.970 1,570,129 +0.06(+3.14%)
Sep 29, 2022 1.930 1.930 1.820 1.910 1,612,968 -0.02(-1.04%)
Sep 28, 2022 1.980 1.990 1.880 1.930 1,663,949 +0.00(+0.00%)
Sep 27, 2022 1.930 2.020 1.820 1.930 3,080,831 +0.04(+2.12%)
Sep 26, 2022 1.920 1.970 1.840 1.890 1,078,054 -0.03(-1.56%)
Sep 23, 2022 1.950 1.990 1.860 1.920 1,265,305 -0.05(-2.54%)
Sep 22, 2022 2.100 2.100 1.950 1.970 1,834,248 -0.12(-5.74%)
Sep 21, 2022 2.040 2.260 2.010 2.090 1,676,338 +0.07(+3.47%)
Sep 20, 2022 2.020 2.150 1.925 2.020 1,608,438 +0.03(+1.51%)
Sep 19, 2022 2.130 2.180 1.990 1.990 1,420,195 -0.15(-7.01%)
Sep 16, 2022 2.310 2.340 2.110 2.140 3,192,671 -0.17(-7.36%)
Sep 15, 2022 2.430 2.500 2.300 2.310 1,717,113 -0.15(-6.10%)
Sep 14, 2022 2.510 2.550 2.450 2.460 867,421 -0.05(-1.99%)
Sep 13, 2022 2.610 2.640 2.490 2.510 1,356,739 -0.19(-7.04%)
Sep 12, 2022 2.770 2.820 2.680 2.700 981,079 -0.04(-1.46%)
Sep 09, 2022 2.670 2.785 2.660 2.740 941,180 +0.09(+3.40%)
Sep 08, 2022 2.680 2.755 2.560 2.650 705,996 -0.01(-0.38%)
Sep 07, 2022 2.720 2.790 2.600 2.660 1,203,355 -0.06(-2.21%)
Sep 06, 2022 2.800 2.800 2.620 2.720 1,746,783 -0.02(-0.73%)
Sep 02, 2022 2.880 2.890 2.730 2.740 731,856 -0.06(-2.14%)
Sep 01, 2022 2.830 2.870 2.740 2.800 938,529 -0.08(-2.78%)
Aug 31, 2022 2.910 3.000 2.850 2.880 499,493 -0.01(-0.35%)
Aug 30, 2022 2.950 2.960 2.870 2.890 706,795 -0.05(-1.70%)
Aug 29, 2022 2.950 3.000 2.890 2.940 906,725 -0.05(-1.67%)
Aug 26, 2022 3.100 3.160 2.980 2.990 718,777 -0.10(-3.24%)
Aug 25, 2022 3.290 3.300 3.060 3.090 547,137 -0.06(-1.90%)
Aug 24, 2022 3.120 3.330 3.105 3.150 778,677 +0.04(+1.29%)
Aug 23, 2022 3.060 3.170 3.050 3.110 685,677 +0.09(+2.98%)
Aug 22, 2022 3.100 3.150 3.010 3.020 990,083 -0.08(-2.58%)
Aug 19, 2022 3.190 3.215 3.070 3.100 951,867 -0.10(-3.13%)
Aug 18, 2022 3.200 3.305 3.180 3.200 885,700 -0.04(-1.23%)
Aug 17, 2022 3.350 3.350 3.120 3.240 991,496 -0.21(-6.09%)
Aug 16, 2022 3.180 3.520 3.030 3.450 1,678,015 +0.27(+8.49%)
Aug 15, 2022 3.300 3.480 3.140 3.180 3,337,298 -0.14(-4.22%)
Aug 12, 2022 3.310 3.370 3.210 3.320 909,375 +0.06(+1.84%)
Aug 11, 2022 3.640 3.780 3.230 3.260 1,536,874 -0.33(-9.19%)
Aug 10, 2022 3.740 3.740 3.560 3.590 748,723 -0.05(-1.37%)
Aug 09, 2022 4.010 4.010 3.600 3.640 1,265,121 -0.38(-9.45%)
Aug 08, 2022 3.810 4.070 3.800 4.020 1,657,711 +0.19(+4.96%)
Aug 05, 2022 3.740 3.840 3.650 3.830 478,466 +0.03(+0.79%)
Aug 04, 2022 3.850 3.990 3.600 3.800 1,345,344 -0.23(-5.71%)
Aug 03, 2022 3.960 4.050 3.840 4.030 1,697,908 +0.10(+2.54%)
Aug 02, 2022 3.940 4.070 3.890 3.930 1,057,520 -0.09(-2.24%)
Aug 01, 2022 3.910 4.150 3.837 4.020 1,074,975 +0.18(+4.69%)
Jul 29, 2022 3.860 3.880 3.770 3.840 514,673 -0.07(-1.79%)
Jul 28, 2022 3.880 3.947 3.730 3.910 622,564 -0.04(-1.01%)
Jul 27, 2022 3.750 3.980 3.655 3.950 719,504 +0.27(+7.34%)
Jul 26, 2022 3.930 3.940 3.670 3.680 813,842 -0.30(-7.54%)
Jul 25, 2022 4.180 4.180 3.900 3.980 826,770 -0.18(-4.33%)
Jul 22, 2022 4.340 4.340 4.110 4.160 573,933 -0.24(-5.45%)
Jul 21, 2022 4.120 4.400 4.060 4.400 1,301,282 +0.18(+4.27%)
Jul 20, 2022 4.150 4.230 3.820 4.220 1,826,665 +0.07(+1.69%)
Jul 19, 2022 4.000 4.150 3.990 4.150 589,779 +0.17(+4.27%)
Jul 18, 2022 4.120 4.300 3.980 3.980 612,073 -0.16(-3.86%)
Jul 15, 2022 4.010 4.190 3.930 4.140 743,039 +0.19(+4.81%)
Jul 14, 2022 3.850 4.030 3.620 3.950 917,020 +0.07(+1.80%)
Jul 13, 2022 4.060 4.240 3.865 3.880 1,490,112 -0.26(-6.28%)
Jul 12, 2022 4.190 4.340 4.090 4.140 1,016,828 -0.04(-0.96%)
Jul 11, 2022 4.510 4.520 4.155 4.180 1,385,028 -0.49(-10.49%)
Jul 08, 2022 4.120 4.838 4.115 4.670 2,363,128 +0.49(+11.72%)
Jul 07, 2022 4.320 4.537 3.990 4.180 1,125,610 -0.07(-1.65%)
Jul 06, 2022 4.050 4.260 3.780 4.250 1,299,136 +0.20(+4.94%)
Jul 05, 2022 3.650 4.070 3.570 4.050 1,469,625 +0.40(+10.96%)
Jul 01, 2022 3.430 3.750 3.140 3.650 1,487,019 +0.16(+4.58%)
Jun 30, 2022 3.490 3.530 3.340 3.490 803,216 -0.02(-0.57%)
Jun 29, 2022 3.760 3.760 3.420 3.510 878,317 -0.25(-6.65%)
Jun 28, 2022 3.720 4.050 3.720 3.760 1,015,335 +0.04(+1.08%)
Jun 27, 2022 3.950 3.990 3.690 3.720 970,533 -0.20(-5.10%)
Jun 24, 2022 4.100 4.171 3.815 3.920 3,528,232 -0.15(-3.69%)
Jun 23, 2022 3.550 4.100 3.540 4.070 2,019,257 +0.57(+16.29%)
Jun 22, 2022 3.350 3.595 3.340 3.500 871,674 +0.01(+0.29%)
Jun 21, 2022 3.160 4.000 3.150 3.490 2,025,402 +0.37(+11.86%)
Jun 17, 2022 3.000 3.300 2.910 3.120 4,316,056 +0.19(+6.48%)
Jun 16, 2022 2.970 2.990 2.730 2.930 1,530,461 -0.04(-1.35%)
Jun 15, 2022 2.750 3.000 2.650 2.970 1,555,689 +0.30(+11.24%)
Jun 14, 2022 2.770 2.780 2.625 2.670 1,771,242 -0.10(-3.61%)
Jun 13, 2022 2.510 2.840 2.510 2.770 2,702,705 +0.11(+4.14%)
Jun 10, 2022 2.690 2.795 2.585 2.660 1,467,142 -0.06(-2.21%)
Jun 09, 2022 2.840 2.850 2.690 2.720 1,332,233 -0.17(-5.88%)
Jun 08, 2022 2.880 2.970 2.810 2.890 886,246 +0.00(+0.00%)
Jun 07, 2022 2.840 2.900 2.770 2.890 525,466 +0.03(+1.05%)
Jun 06, 2022 2.950 2.970 2.800 2.860 865,940 -0.01(-0.35%)
Jun 03, 2022 2.870 2.900 2.780 2.870 1,032,806 -0.03(-1.03%)
Jun 02, 2022 2.890 3.010 2.860 2.900 832,709 +0.02(+0.69%)
Jun 01, 2022 3.130 3.201 2.810 2.880 1,828,218 -0.28(-8.86%)
May 31, 2022 3.270 3.290 3.020 3.160 1,203,085 -0.10(-3.07%)
May 27, 2022 3.140 3.280 3.140 3.260 861,229 +0.12(+3.82%)
May 26, 2022 3.260 3.350 3.062 3.140 2,342,687 -0.15(-4.56%)
May 25, 2022 2.870 3.370 2.870 3.290 2,258,401 +0.37(+12.67%)
May 24, 2022 2.970 2.970 2.800 2.920 928,849 -0.14(-4.58%)
May 23, 2022 3.050 3.130 2.800 3.060 1,069,864 +0.12(+4.08%)
May 20, 2022 2.970 3.050 2.800 2.940 1,176,018 +0.02(+0.68%)
May 19, 2022 2.900 2.990 2.780 2.920 1,142,162 +0.05(+1.74%)
May 18, 2022 3.150 3.200 2.860 2.870 1,386,774 -0.30(-9.46%)
May 17, 2022 3.040 3.230 2.980 3.170 1,160,813 +0.15(+4.97%)
May 16, 2022 3.150 3.200 2.945 3.020 1,777,351 +0.03(+1.00%)
May 13, 2022 2.760 3.065 2.750 2.990 1,953,636 +0.34(+12.83%)
May 12, 2022 2.500 2.660 2.400 2.650 1,865,368 +0.12(+4.74%)
May 11, 2022 2.720 2.780 2.490 2.530 1,876,382 -0.20(-7.33%)
May 10, 2022 3.100 3.100 2.650 2.730 2,377,585 -0.25(-8.39%)
May 09, 2022 2.980 3.150 2.790 2.980 2,150,729 +0.06(+2.05%)
May 06, 2022 3.190 3.220 2.850 2.920 2,573,871 -0.32(-9.88%)
May 05, 2022 3.420 3.420 3.150 3.240 1,912,122 -0.22(-6.36%)
May 04, 2022 3.620 3.650 3.040 3.460 4,171,252 -0.04(-1.14%)
May 03, 2022 3.700 3.720 3.160 3.500 3,261,507 -0.30(-7.89%)
May 02, 2022 4.110 4.110 3.540 3.800 3,201,458 -0.31(-7.54%)
Apr 29, 2022 4.300 4.455 4.100 4.110 927,592 -0.19(-4.42%)
Apr 28, 2022 4.300 4.410 4.060 4.300 1,015,792 -0.03(-0.69%)
Apr 27, 2022 4.190 4.475 4.095 4.330 779,906 +0.16(+3.84%)
Apr 26, 2022 4.440 4.440 4.150 4.170 862,569 -0.28(-6.29%)
Apr 25, 2022 4.000 4.475 3.970 4.450 993,018 +0.37(+9.07%)
Apr 22, 2022 4.220 4.285 3.925 4.080 1,980,505 -0.16(-3.77%)
Apr 21, 2022 4.630 4.760 4.170 4.240 1,003,904 -0.39(-8.42%)
Apr 20, 2022 4.600 4.660 4.351 4.630 687,973 +0.11(+2.43%)
Apr 19, 2022 4.630 4.660 4.470 4.520 624,913 -0.15(-3.21%)
Apr 18, 2022 4.660 4.800 4.600 4.670 891,066 -0.03(-0.64%)
Apr 14, 2022 4.680 4.875 4.630 4.700 938,605 +0.11(+2.40%)
Apr 13, 2022 4.450 4.640 4.380 4.590 801,948 +0.15(+3.38%)
Apr 12, 2022 4.450 4.711 4.360 4.440 1,016,829 +0.11(+2.54%)
Apr 11, 2022 4.380 4.425 4.180 4.330 1,862,139 -0.08(-1.81%)
Apr 08, 2022 4.870 4.885 4.380 4.410 1,831,799 -0.45(-9.26%)
Apr 07, 2022 5.000 5.060 4.810 4.860 1,265,042 -0.14(-2.80%)
Apr 06, 2022 5.070 5.190 4.810 5.000 1,426,487 -0.20(-3.85%)
Apr 05, 2022 5.130 5.480 5.068 5.200 1,190,398 +0.01(+0.19%)
Apr 04, 2022 4.920 5.195 4.870 5.190 1,346,670 +0.31(+6.24%)
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.