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

Lucid Group Inc (NQ: LCID )

2.660 -0.040 (-1.48%)
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 (%)
Nov 30, 2022 9.860 10.36 9.840 10.14 69,437,400 +0.38(+3.89%)
Nov 29, 2022 10.05 10.07 9.700 9.760 19,616,300 -0.09(-0.91%)
Nov 28, 2022 9.980 10.19 9.830 9.850 24,145,148 -0.17(-1.70%)
Nov 25, 2022 10.27 10.28 9.965 10.02 12,414,231 -0.23(-2.24%)
Nov 23, 2022 10.24 10.35 10.05 10.25 18,478,616 +0.12(+1.18%)
Nov 22, 2022 10.39 10.39 9.980 10.13 23,060,772 -0.18(-1.75%)
Nov 21, 2022 11.11 11.11 10.25 10.31 32,016,306 -0.95(-8.44%)
Nov 18, 2022 11.58 11.66 11.09 11.26 14,755,916 -0.20(-1.75%)
Nov 17, 2022 11.24 11.49 11.03 11.46 18,336,488 +0.09(+0.79%)
Nov 16, 2022 12.30 12.30 11.32 11.37 22,835,666 -0.99(-8.01%)
Nov 15, 2022 12.72 12.82 12.30 12.36 21,692,980 +0.15(+1.23%)
Nov 14, 2022 12.88 12.96 12.10 12.21 18,378,056 -0.70(-5.42%)
Nov 11, 2022 12.13 13.18 12.07 12.91 29,191,484 +0.80(+6.61%)
Nov 10, 2022 12.01 12.34 11.37 12.11 45,623,216 +0.90(+8.03%)
Nov 09, 2022 12.49 12.53 10.89 11.21 52,576,004 -2.29(-16.96%)
Nov 08, 2022 13.91 14.04 13.07 13.50 22,776,704 -0.35(-2.53%)
Nov 07, 2022 14.05 14.20 13.21 13.85 16,351,508 -0.04(-0.29%)
Nov 04, 2022 14.04 14.34 13.30 13.89 19,218,464 +0.25(+1.83%)
Nov 03, 2022 13.23 14.07 13.15 13.64 10,707,952 +0.30(+2.25%)
Nov 02, 2022 13.67 13.34 14,270,685 -0.28(-2.06%)
Nov 01, 2022 14.67 14.84 13.60 13.62 14,626,398 -0.67(-4.69%)
Oct 31, 2022 14.16 14.68 14.04 14.29 24,656,054 +0.06(+0.42%)
Oct 28, 2022 13.79 14.30 13.65 14.23 12,837,109 +0.44(+3.19%)
Oct 27, 2022 14.05 14.38 13.68 13.79 11,197,866 -0.12(-0.86%)
Oct 26, 2022 13.74 14.52 13.62 13.91 15,140,622 -0.01(-0.07%)
Oct 25, 2022 12.90 14.17 12.90 13.92 22,444,858 +1.12(+8.75%)
Oct 24, 2022 13.17 13.18 12.53 12.80 14,452,461 -0.51(-3.83%)
Oct 21, 2022 12.46 13.42 12.28 13.31 17,222,278 +0.71(+5.63%)
Oct 20, 2022 12.71 13.10 12.36 12.60 17,575,248 -0.04(-0.32%)
Oct 19, 2022 12.85 12.93 12.45 12.64 11,684,101 -0.37(-2.84%)
Oct 18, 2022 12.92 13.16 12.52 13.01 16,657,836 +0.60(+4.83%)
Oct 17, 2022 12.35 12.92 12.34 12.41 18,858,800 +0.52(+4.37%)
Oct 14, 2022 13.18 13.22 11.87 11.89 23,536,786 -1.12(-8.61%)
Oct 13, 2022 12.74 13.24 12.38 13.01 20,873,984 -0.08(-0.61%)
Oct 12, 2022 13.25 13.50 12.61 13.09 23,165,736 +0.44(+3.48%)
Oct 11, 2022 12.43 13.22 12.20 12.65 22,050,552 +0.17(+1.36%)
Oct 10, 2022 13.23 13.26 12.29 12.48 20,747,694 -0.69(-5.24%)
Oct 07, 2022 14.06 14.18 13.12 13.17 21,784,508 -1.24(-8.61%)
Oct 06, 2022 15.02 15.30 14.30 14.41 13,151,666 -0.58(-3.87%)
Oct 05, 2022 14.96 15.17 14.51 14.99 11,609,504 -0.41(-2.66%)
Oct 04, 2022 14.51 15.68 14.51 15.40 22,783,824 +1.31(+9.30%)
Oct 03, 2022 14.00 14.22 13.52 14.09 19,215,874 +0.12(+0.86%)
Sep 30, 2022 14.05 14.44 13.87 13.97 12,259,266 -0.22(-1.55%)
Sep 29, 2022 14.98 15.00 13.99 14.19 14,269,872 -1.03(-6.77%)
Sep 28, 2022 14.52 15.32 14.36 15.22 15,092,226 +0.81(+5.62%)
Sep 27, 2022 14.81 15.18 14.15 14.41 20,151,108 +0.35(+2.49%)
Sep 26, 2022 14.05 14.65 13.95 14.06 11,480,154 +0.03(+0.21%)
Sep 23, 2022 14.17 14.25 13.58 14.03 18,635,880 -0.28(-1.96%)
Sep 22, 2022 15.45 15.58 14.12 14.31 20,379,746 -1.25(-8.03%)
Sep 21, 2022 15.39 16.16 15.28 15.56 16,867,908 +0.22(+1.43%)
Sep 20, 2022 15.82 15.95 15.23 15.34 12,578,343 -0.60(-3.76%)
Sep 19, 2022 16.06 16.41 15.44 15.94 18,918,192 -0.24(-1.48%)
Sep 16, 2022 16.13 17.69 16.08 16.18 50,642,800 -0.31(-1.88%)
Sep 15, 2022 16.40 17.33 16.34 16.49 18,995,808 -0.14(-0.84%)
Sep 14, 2022 16.02 16.88 15.97 16.63 21,924,568 +0.53(+3.29%)
Sep 13, 2022 15.81 16.68 15.64 16.10 21,330,248 -0.45(-2.72%)
Sep 12, 2022 15.45 16.60 15.31 16.55 24,260,642 +1.47(+9.75%)
Sep 09, 2022 15.00 15.42 14.93 15.08 18,030,724 +0.09(+0.60%)
Sep 08, 2022 14.46 14.99 14.38 14.99 11,864,241 +0.29(+1.97%)
Sep 07, 2022 14.46 14.75 13.86 14.70 17,382,652 +0.09(+0.62%)
Sep 06, 2022 15.04 15.13 14.58 14.61 17,250,862 -0.55(-3.63%)
Sep 02, 2022 15.47 15.63 14.99 15.16 13,735,333 -0.22(-1.43%)
Sep 01, 2022 15.21 15.40 14.79 15.38 13,588,824 +0.04(+0.26%)
Aug 31, 2022 15.32 15.52 14.96 15.34 13,907,114 +0.19(+1.25%)
Aug 30, 2022 15.80 15.85 14.89 15.15 27,287,320 -1.02(-6.31%)
Aug 29, 2022 16.09 16.45 15.86 16.17 8,362,763 -0.07(-0.43%)
Aug 26, 2022 17.10 17.28 16.21 16.24 13,160,679 -0.74(-4.36%)
Aug 25, 2022 16.70 17.23 16.58 16.98 10,472,879 +0.54(+3.28%)
Aug 24, 2022 16.25 16.84 15.96 16.44 11,922,130 +0.46(+2.88%)
Aug 23, 2022 16.26 16.44 15.95 15.98 11,629,925 -0.12(-0.75%)
Aug 22, 2022 16.77 16.77 16.03 16.10 15,350,242 -0.65(-3.88%)
Aug 19, 2022 17.98 17.99 16.69 16.75 26,005,898 -1.48(-8.12%)
Aug 18, 2022 18.58 18.60 18.01 18.23 10,212,557 -0.23(-1.25%)
Aug 17, 2022 18.66 18.79 18.15 18.46 11,008,995 -0.47(-2.48%)
Aug 16, 2022 18.62 19.16 18.18 18.93 13,020,777 +0.17(+0.91%)
Aug 15, 2022 18.36 19.08 18.31 18.76 10,479,385 +0.10(+0.54%)
Aug 12, 2022 18.25 18.71 17.83 18.66 13,906,259 +0.57(+3.15%)
Aug 11, 2022 18.39 18.92 18.02 18.09 19,644,330 -0.13(-0.71%)
Aug 10, 2022 18.07 18.34 17.51 18.22 19,005,944 +0.76(+4.35%)
Aug 09, 2022 18.52 18.53 17.12 17.46 23,934,658 -1.26(-6.73%)
Aug 08, 2022 18.18 19.71 18.07 18.72 21,670,550 +0.67(+3.71%)
Aug 05, 2022 18.40 18.60 17.92 18.05 16,542,678 -0.51(-2.75%)
Aug 04, 2022 18.04 18.86 18.00 18.56 37,304,464 -2.00(-9.73%)
Aug 03, 2022 19.82 20.62 19.53 20.56 29,040,064 +0.83(+4.21%)
Aug 02, 2022 18.22 19.99 17.82 19.73 20,550,504 +1.20(+6.48%)
Aug 01, 2022 18.21 18.69 17.77 18.53 15,488,101 +0.28(+1.53%)
Jul 29, 2022 18.00 18.29 17.88 18.25 16,504,047 +0.01(+0.05%)
Jul 28, 2022 18.74 19.02 17.77 18.24 16,822,368 -0.19(-1.03%)
Jul 27, 2022 18.44 18.59 17.87 18.43 15,536,699 +0.34(+1.88%)
Jul 26, 2022 18.48 18.57 17.89 18.09 11,081,722 -0.65(-3.47%)
Jul 25, 2022 19.78 19.87 18.64 18.74 11,611,894 -0.94(-4.78%)
Jul 22, 2022 21.45 21.45 19.54 19.68 14,026,863 -1.80(-8.38%)
Jul 21, 2022 21.14 21.78 20.78 21.48 15,835,496 +0.21(+0.99%)
Jul 20, 2022 20.36 21.34 20.36 21.27 15,230,231 +0.89(+4.37%)
Jul 19, 2022 20.49 20.55 19.86 20.38 11,262,780 +0.42(+2.10%)
Jul 18, 2022 20.07 21.08 19.86 19.96 17,263,394 +0.28(+1.42%)
Jul 15, 2022 20.12 20.29 19.21 19.68 13,949,609 -0.43(-2.14%)
Jul 14, 2022 19.44 20.15 18.96 20.11 12,931,540 +0.60(+3.08%)
Jul 13, 2022 18.65 19.75 18.59 19.51 12,265,490 +0.18(+0.93%)
Jul 12, 2022 18.74 19.46 18.25 19.33 12,423,053 +0.80(+4.32%)
Jul 11, 2022 19.92 20.02 18.50 18.53 11,677,491 -1.46(-7.30%)
Jul 08, 2022 19.44 20.61 19.33 19.99 24,362,182 +0.18(+0.91%)
Jul 07, 2022 18.29 19.88 18.06 19.81 19,494,520 +1.59(+8.73%)
Jul 06, 2022 17.35 18.51 17.31 18.22 21,374,848 +0.99(+5.75%)
Jul 05, 2022 16.78 17.24 16.35 17.23 14,883,469 +0.23(+1.35%)
Jul 01, 2022 17.06 17.52 16.43 17.00 14,083,110 -0.16(-0.93%)
Jun 30, 2022 17.24 17.66 16.55 17.16 13,181,634 -0.14(-0.81%)
Jun 29, 2022 17.69 17.93 17.20 17.30 10,898,645 -0.64(-3.57%)
Jun 28, 2022 18.25 18.76 17.85 17.94 11,472,419 -0.45(-2.45%)
Jun 27, 2022 19.01 19.34 17.94 18.39 16,878,124 -0.82(-4.27%)
Jun 24, 2022 19.59 19.87 18.77 19.21 50,116,984 -0.09(-0.47%)
Jun 23, 2022 18.11 19.65 17.99 19.30 24,140,992 +1.27(+7.04%)
Jun 22, 2022 17.66 18.58 17.48 18.03 14,488,670 +0.13(+0.73%)
Jun 21, 2022 17.16 18.68 17.15 17.90 21,746,160 +1.27(+7.64%)
Jun 17, 2022 15.99 16.81 15.61 16.63 24,136,112 +1.08(+6.95%)
Jun 16, 2022 16.85 17.00 15.30 15.55 19,032,082 -1.97(-11.24%)
Jun 15, 2022 16.30 17.66 16.22 17.52 17,905,952 +0.92(+5.54%)
Jun 14, 2022 16.50 16.95 15.80 16.60 15,703,239 +0.29(+1.78%)
Jun 13, 2022 17.01 17.19 16.16 16.31 18,547,472 -1.71(-9.49%)
Jun 10, 2022 18.52 19.14 18.00 18.02 14,394,974 -0.86(-4.56%)
Jun 09, 2022 19.34 19.66 18.80 18.88 16,003,112 -0.71(-3.62%)
Jun 08, 2022 19.01 20.11 18.97 19.59 15,611,909 +0.63(+3.32%)
Jun 07, 2022 18.92 19.39 18.64 18.96 12,587,043 -0.18(-0.94%)
Jun 06, 2022 19.04 19.98 18.79 19.14 15,906,375 +0.47(+2.52%)
Jun 03, 2022 19.24 19.38 18.32 18.67 18,144,896 -1.29(-6.46%)
Jun 02, 2022 19.31 20.15 18.90 19.96 15,608,381 +0.46(+2.36%)
Jun 01, 2022 20.30 20.55 19.26 19.50 15,738,651 -0.68(-3.37%)
May 31, 2022 20.07 20.73 19.38 20.18 24,013,228 +0.35(+1.77%)
May 27, 2022 19.23 19.88 19.13 19.83 19,739,488 +0.94(+4.98%)
May 26, 2022 17.26 19.30 17.20 18.89 25,094,008 +1.44(+8.25%)
May 25, 2022 17.05 17.59 16.76 17.45 18,793,484 +0.35(+2.05%)
May 24, 2022 17.97 18.30 16.86 17.10 18,037,008 -1.30(-7.07%)
May 23, 2022 18.31 18.56 17.70 18.40 15,840,055 +0.01(+0.05%)
May 20, 2022 19.74 19.80 17.34 18.39 27,898,424 -0.88(-4.57%)
May 19, 2022 17.75 19.93 17.46 19.27 39,578,340 +1.91(+11.00%)
May 18, 2022 17.58 18.41 17.07 17.36 22,558,226 -0.49(-2.75%)
May 17, 2022 17.51 18.39 17.27 17.85 18,889,972 +0.49(+2.82%)
May 16, 2022 18.03 18.54 17.24 17.36 18,644,516 -0.65(-3.61%)
May 13, 2022 16.25 18.33 16.25 18.01 38,888,184 +2.32(+14.79%)
May 12, 2022 13.57 16.42 13.25 15.69 42,793,128 +1.83(+13.20%)
May 11, 2022 15.87 15.96 13.67 13.86 43,992,216 -2.09(-13.10%)
May 10, 2022 17.27 17.27 15.35 15.95 31,550,990 -0.40(-2.45%)
May 09, 2022 17.33 17.45 16.18 16.35 41,450,640 -1.80(-9.92%)
May 06, 2022 18.56 19.08 17.43 18.15 25,371,840 -0.70(-3.71%)
May 05, 2022 19.91 19.92 18.35 18.85 22,809,364 -1.41(-6.96%)
May 04, 2022 19.33 20.30 18.71 20.26 20,493,158 +0.66(+3.37%)
May 03, 2022 18.96 19.68 18.81 19.60 16,071,172 +0.54(+2.83%)
May 02, 2022 18.08 19.10 17.65 19.06 19,277,852 +0.98(+5.42%)
Apr 29, 2022 18.88 19.49 18.02 18.08 19,048,304 -0.81(-4.29%)
Apr 28, 2022 18.44 19.05 17.50 18.89 25,065,198 +0.82(+4.54%)
Apr 27, 2022 18.68 18.70 17.99 18.07 29,037,188 +0.43(+2.44%)
Apr 26, 2022 19.25 19.34 17.61 17.64 39,795,480 -1.69(-8.74%)
Apr 25, 2022 18.97 19.48 18.76 19.33 23,847,176 +0.22(+1.15%)
Apr 22, 2022 19.64 20.01 18.91 19.11 22,323,996 -0.44(-2.25%)
Apr 21, 2022 21.32 21.87 19.47 19.55 23,911,620 -1.32(-6.32%)
Apr 20, 2022 21.20 21.29 20.61 20.87 13,939,736 -0.54(-2.52%)
Apr 19, 2022 20.22 21.45 19.80 21.41 18,298,648 +1.09(+5.36%)
Apr 18, 2022 20.98 21.11 19.86 20.32 21,808,160 -0.69(-3.28%)
Apr 14, 2022 21.88 22.08 20.91 21.01 18,858,088 -1.04(-4.72%)
Apr 13, 2022 21.33 22.13 20.83 22.05 22,097,036 +0.76(+3.57%)
Apr 12, 2022 22.38 22.69 21.10 21.29 21,881,132 -0.41(-1.89%)
Apr 11, 2022 21.63 22.64 21.10 21.70 20,088,102 +0.03(+0.14%)
Apr 08, 2022 22.06 22.34 21.55 21.67 15,131,121 -0.65(-2.91%)
Apr 07, 2022 23.10 23.22 21.46 22.32 21,263,100 -0.67(-2.91%)
Apr 06, 2022 23.60 23.60 22.61 22.99 19,395,068 -0.74(-3.12%)
Apr 05, 2022 25.21 26.16 23.65 23.73 21,122,560 -1.48(-5.87%)
Apr 04, 2022 24.66 25.43 24.64 25.21 17,055,476 +0.66(+2.69%)
Apr 01, 2022 25.39 25.56 24.26 24.55 17,175,032 -0.85(-3.35%)
Mar 31, 2022 26.54 26.55 25.25 25.40 17,390,964 -1.10(-4.15%)
Mar 30, 2022 27.18 28.14 26.20 26.50 21,621,464 -0.86(-3.14%)
Mar 29, 2022 25.56 27.60 25.46 27.36 33,752,708 +1.98(+7.80%)
Mar 28, 2022 25.34 25.95 24.64 25.38 18,218,964 +0.22(+0.87%)
Mar 25, 2022 25.94 26.06 24.52 25.16 17,276,834 -1.09(-4.15%)
Mar 24, 2022 26.01 26.57 25.03 26.25 14,914,205 +0.35(+1.35%)
Mar 23, 2022 26.50 26.81 25.71 25.90 20,974,366 -0.75(-2.81%)
Mar 22, 2022 25.45 27.25 25.12 26.65 30,638,520 +1.26(+4.96%)
Mar 21, 2022 25.85 26.20 24.82 25.39 17,517,736 -0.28(-1.09%)
Mar 18, 2022 24.94 26.15 24.65 25.67 34,743,264 +1.02(+4.14%)
Mar 17, 2022 23.32 24.93 22.85 24.65 21,481,264 +1.03(+4.36%)
Mar 16, 2022 22.13 23.89 22.13 23.62 28,426,336 +1.64(+7.46%)
Mar 15, 2022 21.50 22.03 20.49 21.98 20,384,476 +0.43(+2.00%)
Mar 14, 2022 22.63 23.25 21.31 21.55 21,349,064 -1.37(-5.98%)
Mar 11, 2022 24.05 24.23 22.81 22.92 18,824,776 -1.29(-5.33%)
Mar 10, 2022 24.91 24.91 23.51 24.21 16,422,216 -1.05(-4.16%)
Mar 09, 2022 25.13 25.53 24.75 25.26 18,106,090 +1.02(+4.21%)
Mar 08, 2022 22.85 25.71 22.61 24.24 33,329,280 +1.07(+4.62%)
Mar 07, 2022 22.94 24.41 22.90 23.17 35,089,504 +0.54(+2.39%)
Mar 04, 2022 22.62 23.73 22.01 22.63 33,252,066 +0.00(+0.00%)
Mar 03, 2022 24.49 24.52 22.41 22.63 28,804,120 -1.95(-7.93%)
Mar 02, 2022 24.72 24.77 23.60 24.58 23,976,326 -0.41(-1.64%)
Mar 01, 2022 24.49 25.75 23.38 24.99 62,703,632 -3.99(-13.77%)
Feb 28, 2022 26.74 29.05 26.17 28.98 51,168,616 +2.63(+9.98%)
Feb 25, 2022 25.44 27.00 25.05 26.35 28,287,180 +1.07(+4.23%)
Feb 24, 2022 22.01 25.45 21.77 25.28 34,991,676 +1.31(+5.47%)
Feb 23, 2022 25.76 26.19 23.80 23.97 27,091,110 -1.54(-6.04%)
Feb 22, 2022 25.76 27.28 24.94 25.51 32,573,028 -1.08(-4.06%)
Feb 18, 2022 26.59 0 -1.52(-5.41%)
Feb 17, 2022 28.44 30.12 27.92 28.11 24,772,204 -0.89(-3.07%)
Feb 16, 2022 28.33 29.18 27.86 29.00 15,815,263 +0.13(+0.45%)
Feb 15, 2022 28.11 28.89 27.62 28.87 22,295,352 +1.43(+5.21%)
Feb 14, 2022 25.81 28.41 25.68 27.44 41,180,344 +1.60(+6.19%)
Feb 11, 2022 27.52 28.20 25.61 25.84 28,761,862 -2.07(-7.42%)
Feb 10, 2022 27.65 29.40 27.44 27.91 24,392,994 -0.92(-3.19%)
Feb 09, 2022 27.77 28.94 27.59 28.83 21,765,628 +1.40(+5.10%)
Feb 08, 2022 26.80 27.63 25.89 27.43 19,148,288 +0.46(+1.71%)
Feb 07, 2022 27.61 28.30 26.40 26.97 22,503,316 -0.58(-2.11%)
Feb 04, 2022 26.98 27.85 26.21 27.55 20,394,580 +0.60(+2.23%)
Feb 03, 2022 26.50 26.95 30,035,700 -0.73(-2.64%)
Feb 02, 2022 29.23 29.96 27.40 27.68 35,285,456 -2.28(-7.61%)
Feb 01, 2022 30.52 30.85 28.62 29.96 38,862,536 +2.81(+10.35%)
Jan 28, 2022 28.06 28.43 25.63 27.15 66,962,224 -1.55(-5.40%)
Jan 27, 2022 33.85 33.91 28.39 28.70 67,262,968 -4.71(-14.10%)
Jan 26, 2022 36.29 36.88 32.99 33.41 50,945,328 -2.05(-5.78%)
Jan 25, 2022 36.63 37.55 35.25 35.46 26,903,876 -2.29(-6.07%)
Jan 24, 2022 36.14 37.88 34.12 37.75 46,111,088 +0.00(+0.00%)
Jan 21, 2022 39.03 39.98 37.19 37.75 38,254,068 -0.97(-2.51%)
Jan 20, 2022 41.51 42.95 38.69 38.72 45,704,396 -1.31(-3.27%)
Jan 19, 2022 39.48 42.44 39.44 40.03 36,889,444 +0.82(+2.09%)
Jan 18, 2022 40.68 41.28 39.00 39.21 29,537,956 -2.98(-7.07%)
Jan 14, 2022 42.19 0 +0.78(+1.89%)
Jan 13, 2022 45.73 46.29 41.36 41.41 36,286,524 -4.02(-8.85%)
Jan 12, 2022 45.74 47.59 44.03 45.43 49,556,364 -0.04(-0.09%)
Jan 11, 2022 41.81 45.48 41.49 45.47 60,471,400 +3.75(+8.99%)
Jan 10, 2022 40.63 43.13 40.43 41.72 44,318,156 -0.26(-0.62%)
Jan 07, 2022 37.51 43.29 37.50 41.98 78,468,472 +3.76(+9.84%)
Jan 06, 2022 36.45 38.58 33.76 38.22 58,311,924 +1.54(+4.20%)
Jan 05, 2022 38.68 39.06 36.13 36.68 43,278,980 -2.73(-6.93%)
Jan 04, 2022 40.75 41.29 38.38 39.41 30,389,348 -1.52(-3.71%)
Jan 03, 2022 38.55 41.76 37.96 40.93 45,870,064 +2.88(+7.57%)
Dec 31, 2021 38.24 39.80 37.85 38.05 19,561,992 -0.70(-1.81%)
Dec 30, 2021 36.68 39.50 36.68 38.75 36,267,208 +1.92(+5.21%)
Dec 29, 2021 36.72 37.16 35.86 36.83 25,394,096 -0.17(-0.46%)
Dec 28, 2021 37.78 38.35 36.75 37.00 28,378,720 -1.64(-4.24%)
Dec 27, 2021 37.17 39.16 35.53 38.64 48,561,148 +1.00(+2.66%)
Dec 23, 2021 38.52 38.69 37.37 37.64 27,703,538 -1.06(-2.74%)
Dec 22, 2021 37.91 40.19 37.70 38.70 36,593,068 +0.68(+1.79%)
Dec 21, 2021 38.25 39.33 36.75 38.02 38,808,540 +0.03(+0.08%)
Dec 20, 2021 38.03 39.71 36.92 37.99 38,878,192 -2.02(-5.05%)
Dec 17, 2021 38.45 40.45 36.35 40.01 126,157,560 +1.31(+3.39%)
Dec 16, 2021 41.09 42.50 38.70 38.70 55,914,792 -2.11(-5.17%)
Dec 15, 2021 39.37 41.69 38.80 40.81 59,312,608 -0.06(-0.15%)
Dec 14, 2021 37.96 41.29 37.16 40.87 64,288,660 +1.73(+4.42%)
Dec 13, 2021 39.99 40.29 36.84 39.14 82,622,176 +1.48(+3.93%)
Dec 10, 2021 38.00 39.08 35.80 37.66 91,869,480 +0.61(+1.65%)
Dec 09, 2021 41.37 42.74 36.14 37.05 120,479,296 -7.67(-17.15%)
Dec 08, 2021 42.60 45.40 41.34 44.72 49,595,596 +0.84(+1.91%)
Dec 07, 2021 46.51 47.25 43.02 43.88 57,524,480 -0.98(-2.18%)
Dec 06, 2021 40.03 45.75 38.06 44.86 103,853,736 -2.48(-5.24%)
Dec 03, 2021 48.55 49.49 44.57 47.34 76,596,448 -1.24(-2.55%)
Dec 02, 2021 50.85 51.67 46.02 48.58 76,872,480 -2.56(-5.01%)
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.