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

Hertz Global Holdings Inc (NQ: HTZ )

5.545 +0.025 (+0.45%)
Streaming Delayed Price Updated: 3:58 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 (%)
Jan 31, 2024 8.570 8.780 8.340 8.350 5,089,528 -0.28(-3.24%)
Jan 30, 2024 8.570 8.730 8.510 8.630 3,214,140 -0.07(-0.80%)
Jan 29, 2024 8.550 8.715 8.340 8.700 4,899,586 +0.05(+0.58%)
Jan 26, 2024 8.840 8.940 8.540 8.650 4,151,839 -0.13(-1.48%)
Jan 25, 2024 8.400 8.820 8.370 8.780 5,782,056 +0.29(+3.42%)
Jan 24, 2024 8.850 8.850 8.405 8.490 4,393,859 -0.24(-2.75%)
Jan 23, 2024 8.720 8.910 8.525 8.730 5,201,104 +0.23(+2.71%)
Jan 22, 2024 8.690 8.830 8.360 8.500 4,715,956 -0.12(-1.39%)
Jan 19, 2024 8.640 8.760 8.255 8.620 8,906,313 -0.37(-4.12%)
Jan 18, 2024 8.990 9.265 8.700 8.990 14,185,532 +0.63(+7.54%)
Jan 17, 2024 8.170 8.360 8.135 8.360 3,956,736 +0.01(+0.12%)
Jan 16, 2024 8.300 8.380 8.170 8.350 4,601,184 +0.01(+0.12%)
Jan 12, 2024 9.010 9.100 8.300 8.340 7,812,628 -0.61(-6.82%)
Jan 11, 2024 9.140 9.180 8.745 8.950 7,619,852 -0.40(-4.28%)
Jan 10, 2024 9.510 9.510 9.270 9.350 3,611,283 -0.22(-2.30%)
Jan 09, 2024 9.400 9.640 9.340 9.570 3,029,020 +0.00(+0.00%)
Jan 08, 2024 9.450 9.700 9.235 9.570 5,125,382 +0.03(+0.31%)
Jan 05, 2024 9.680 9.835 9.450 9.540 4,097,064 -0.21(-2.15%)
Jan 04, 2024 9.650 9.995 9.520 9.750 4,446,838 +0.11(+1.14%)
Jan 03, 2024 10.04 10.07 9.570 9.640 4,677,441 -0.56(-5.49%)
Jan 02, 2024 10.39 10.62 10.08 10.20 4,216,048 -0.19(-1.83%)
Dec 29, 2023 10.52 10.63 10.31 10.39 3,167,742 -0.15(-1.42%)
Dec 28, 2023 10.52 10.72 10.50 10.54 3,203,821 -0.05(-0.47%)
Dec 27, 2023 10.72 10.72 10.46 10.59 2,626,177 -0.06(-0.56%)
Dec 26, 2023 10.53 10.82 10.48 10.65 3,238,458 +0.21(+2.01%)
Dec 22, 2023 10.49 10.70 10.32 10.44 3,447,210 +0.03(+0.29%)
Dec 21, 2023 10.11 10.43 10.04 10.41 2,779,885 +0.44(+4.41%)
Dec 20, 2023 10.17 10.49 9.960 9.970 3,921,303 -0.24(-2.35%)
Dec 19, 2023 10.06 10.22 9.970 10.21 5,367,428 +0.23(+2.30%)
Dec 18, 2023 10.16 10.27 9.915 9.980 5,149,143 -0.05(-0.50%)
Dec 15, 2023 10.23 10.34 9.995 10.03 7,865,839 -0.09(-0.89%)
Dec 14, 2023 9.770 10.31 9.770 10.12 8,136,314 +0.62(+6.53%)
Dec 13, 2023 8.670 9.575 8.510 9.500 6,421,142 +0.63(+7.10%)
Dec 12, 2023 9.280 9.280 8.860 8.870 4,396,439 -0.46(-4.93%)
Dec 11, 2023 9.470 9.640 9.190 9.330 6,859,279 -0.05(-0.53%)
Dec 08, 2023 9.220 9.550 9.120 9.380 6,249,489 +0.13(+1.41%)
Dec 07, 2023 8.930 9.370 8.905 9.250 5,988,987 +0.29(+3.24%)
Dec 06, 2023 8.930 9.270 8.905 8.960 4,451,634 +0.19(+2.17%)
Dec 05, 2023 9.010 9.030 8.750 8.770 3,003,037 -0.33(-3.63%)
Dec 04, 2023 9.150 9.410 8.995 9.100 4,699,476 -0.09(-0.98%)
Dec 01, 2023 8.310 9.210 8.165 9.190 5,732,216 +0.85(+10.19%)
Nov 30, 2023 8.370 8.422 8.140 8.340 3,704,579 +0.01(+0.12%)
Nov 29, 2023 8.340 8.706 8.320 8.330 3,506,349 +0.06(+0.73%)
Nov 28, 2023 8.200 8.330 8.101 8.270 2,637,357 +0.06(+0.73%)
Nov 27, 2023 8.490 8.490 8.170 8.210 4,110,273 -0.38(-4.42%)
Nov 24, 2023 8.420 8.670 8.351 8.590 1,372,021 +0.17(+2.02%)
Nov 22, 2023 8.500 8.600 8.360 8.420 2,728,583 -0.05(-0.59%)
Nov 21, 2023 8.850 8.850 8.400 8.470 2,935,622 -0.48(-5.36%)
Nov 20, 2023 8.770 9.075 8.585 8.950 4,146,574 +0.20(+2.29%)
Nov 17, 2023 8.330 8.780 8.320 8.750 6,253,101 +0.55(+6.71%)
Nov 16, 2023 8.750 8.770 8.140 8.200 4,758,133 -0.59(-6.71%)
Nov 15, 2023 8.530 9.330 8.510 8.790 7,466,379 +0.28(+3.29%)
Nov 14, 2023 8.480 8.740 8.470 8.510 4,900,718 +0.37(+4.55%)
Nov 13, 2023 8.500 8.510 8.120 8.140 3,122,100 -0.44(-5.13%)
Nov 10, 2023 8.620 8.660 8.370 8.580 2,443,027 -0.06(-0.69%)
Nov 09, 2023 8.810 8.890 8.510 8.640 3,266,055 -0.11(-1.26%)
Nov 08, 2023 8.860 8.920 8.730 8.750 2,256,608 -0.11(-1.24%)
Nov 07, 2023 8.880 9.260 8.720 8.860 3,854,144 -0.16(-1.77%)
Nov 06, 2023 9.400 9.470 8.925 9.020 3,703,545 -0.31(-3.32%)
Nov 03, 2023 9.400 9.525 9.200 9.330 3,757,110 +0.18(+1.97%)
Nov 02, 2023 8.580 9.175 8.530 9.150 5,097,199 +0.82(+9.84%)
Nov 01, 2023 8.400 8.610 8.290 8.330 5,549,802 -0.10(-1.19%)
Oct 31, 2023 8.640 8.695 8.330 8.430 6,673,836 -0.18(-2.09%)
Oct 30, 2023 8.700 8.900 8.530 8.610 5,367,068 -0.01(-0.12%)
Oct 27, 2023 9.090 9.180 8.560 8.620 7,728,540 -0.42(-4.65%)
Oct 26, 2023 9.650 9.760 8.625 9.040 13,665,521 -1.08(-10.67%)
Oct 25, 2023 10.33 10.39 10.05 10.12 5,407,356 -0.21(-2.03%)
Oct 24, 2023 10.75 10.84 10.27 10.33 4,570,695 -0.32(-3.00%)
Oct 23, 2023 10.82 10.89 10.44 10.65 7,480,413 -0.27(-2.47%)
Oct 20, 2023 10.59 11.02 10.59 10.92 3,506,537 +0.34(+3.21%)
Oct 19, 2023 10.69 10.92 10.53 10.58 3,038,027 -0.23(-2.13%)
Oct 18, 2023 11.16 11.20 10.79 10.81 2,978,508 -0.57(-5.01%)
Oct 17, 2023 11.22 11.61 11.17 11.38 2,203,622 +0.07(+0.62%)
Oct 16, 2023 11.17 11.48 11.11 11.31 2,804,675 +0.29(+2.63%)
Oct 13, 2023 11.27 11.44 10.91 11.02 3,119,380 -0.24(-2.13%)
Oct 12, 2023 11.44 11.45 11.03 11.26 2,668,556 -0.12(-1.05%)
Oct 11, 2023 11.56 11.71 11.18 11.38 2,370,994 -0.17(-1.47%)
Oct 10, 2023 11.27 11.70 11.27 11.55 2,851,054 +0.46(+4.15%)
Oct 09, 2023 10.74 11.27 10.67 11.09 2,416,692 +0.20(+1.84%)
Oct 06, 2023 10.77 11.42 10.65 10.89 4,469,111 +0.07(+0.65%)
Oct 05, 2023 10.65 10.88 10.25 10.82 6,430,708 +0.06(+0.56%)
Oct 04, 2023 10.85 11.05 10.45 10.76 5,875,794 -0.06(-0.55%)
Oct 03, 2023 11.59 11.64 10.74 10.82 5,645,453 -0.87(-7.44%)
Oct 02, 2023 12.20 12.29 11.63 11.69 4,363,141 -0.56(-4.57%)
Sep 29, 2023 12.38 12.47 12.17 12.25 3,618,160 +0.02(+0.16%)
Sep 28, 2023 12.00 12.31 11.90 12.23 4,888,413 +0.22(+1.83%)
Sep 27, 2023 12.63 12.75 11.96 12.01 5,499,242 -0.58(-4.61%)
Sep 26, 2023 12.98 13.18 12.53 12.59 4,174,448 -0.52(-3.97%)
Sep 25, 2023 13.30 13.25 13.03 13.11 4,987,924 -0.37(-2.74%)
Sep 22, 2023 15.02 15.10 13.44 13.48 7,266,512 -1.60(-10.61%)
Sep 21, 2023 15.25 15.28 14.96 15.08 3,246,177 -0.36(-2.33%)
Sep 20, 2023 15.84 15.91 15.41 15.44 1,946,960 -0.30(-1.91%)
Sep 19, 2023 15.87 16.02 15.60 15.74 1,716,995 -0.12(-0.76%)
Sep 18, 2023 16.11 16.11 15.72 15.86 2,333,672 -0.26(-1.61%)
Sep 15, 2023 16.24 16.32 16.09 16.12 7,438,542 -0.24(-1.47%)
Sep 14, 2023 15.90 16.37 15.83 16.36 3,383,112 +0.74(+4.74%)
Sep 13, 2023 15.68 15.73 15.47 15.62 2,602,671 -0.16(-1.01%)
Sep 12, 2023 16.18 16.23 15.74 15.78 2,150,080 -0.47(-2.89%)
Sep 11, 2023 16.11 16.27 16.02 16.25 2,313,934 +0.25(+1.56%)
Sep 08, 2023 15.76 16.05 15.68 16.00 2,234,368 +0.24(+1.52%)
Sep 07, 2023 16.19 16.29 15.69 15.76 3,738,828 -0.57(-3.49%)
Sep 06, 2023 17.02 17.21 16.23 16.33 2,843,655 -0.77(-4.50%)
Sep 05, 2023 16.97 17.29 16.97 17.10 2,161,998 -0.07(-0.41%)
Sep 01, 2023 17.05 17.25 16.96 17.17 1,417,440 +0.22(+1.30%)
Aug 31, 2023 17.04 17.16 16.89 16.95 2,332,582 -0.06(-0.35%)
Aug 30, 2023 17.19 17.19 16.86 17.01 1,765,735 -0.17(-0.99%)
Aug 29, 2023 17.03 17.41 16.85 17.18 1,460,376 +0.16(+0.94%)
Aug 28, 2023 17.01 17.18 16.82 17.02 1,652,453 +0.14(+0.83%)
Aug 25, 2023 17.23 17.32 16.69 16.88 1,391,339 -0.31(-1.80%)
Aug 24, 2023 17.32 17.47 17.17 17.19 1,371,543 -0.18(-1.04%)
Aug 23, 2023 17.29 17.50 17.06 17.37 1,287,145 +0.14(+0.81%)
Aug 22, 2023 17.30 17.45 17.10 17.23 1,568,565 -0.03(-0.17%)
Aug 21, 2023 17.30 17.44 17.04 17.26 2,731,159 +0.01(+0.06%)
Aug 18, 2023 17.03 17.27 16.96 17.25 2,799,421 -0.03(-0.17%)
Aug 17, 2023 17.23 17.71 17.22 17.28 3,014,922 +0.09(+0.52%)
Aug 16, 2023 17.43 17.52 17.17 17.19 1,671,124 -0.31(-1.77%)
Aug 15, 2023 17.70 17.76 17.46 17.50 2,361,267 -0.34(-1.91%)
Aug 14, 2023 17.35 17.95 17.27 17.84 3,759,595 +0.49(+2.82%)
Aug 11, 2023 16.69 17.36 16.62 17.35 3,138,018 +0.57(+3.40%)
Aug 10, 2023 16.57 16.80 16.51 16.78 2,143,776 +0.30(+1.82%)
Aug 09, 2023 16.54 16.64 16.41 16.48 1,784,560 -0.02(-0.12%)
Aug 08, 2023 16.24 16.53 16.11 16.50 2,508,536 -0.05(-0.30%)
Aug 07, 2023 16.38 16.61 16.11 16.55 3,384,508 +0.20(+1.22%)
Aug 04, 2023 15.94 16.47 15.88 16.35 2,577,936 +0.47(+2.96%)
Aug 03, 2023 16.14 16.22 15.86 15.88 2,513,447 -0.35(-2.16%)
Aug 02, 2023 16.28 16.35 16.02 16.23 3,364,404 -0.24(-1.46%)
Aug 01, 2023 16.66 16.77 16.32 16.47 3,469,878 -0.38(-2.26%)
Jul 31, 2023 15.96 16.86 15.95 16.85 6,328,534 +0.90(+5.64%)
Jul 28, 2023 16.01 16.37 15.64 15.95 6,290,128 +0.10(+0.63%)
Jul 27, 2023 17.66 17.69 15.82 15.85 10,320,603 -2.09(-11.65%)
Jul 26, 2023 17.92 18.19 17.86 17.94 4,652,805 +0.02(+0.11%)
Jul 25, 2023 18.20 18.26 17.89 17.92 2,011,100 -0.33(-1.81%)
Jul 24, 2023 18.03 18.29 17.78 18.25 1,715,679 -0.01(-0.05%)
Jul 21, 2023 18.31 18.44 18.04 18.26 2,306,284 +0.03(+0.16%)
Jul 20, 2023 18.88 18.89 18.18 18.23 2,036,262 -0.69(-3.65%)
Jul 19, 2023 18.60 18.94 18.51 18.92 2,560,740 +0.41(+2.22%)
Jul 18, 2023 18.05 18.69 18.01 18.51 1,926,237 +0.37(+2.04%)
Jul 17, 2023 18.45 18.55 18.12 18.14 2,232,902 -0.30(-1.63%)
Jul 14, 2023 18.86 18.90 18.33 18.44 1,562,510 -0.46(-2.43%)
Jul 13, 2023 18.75 19.12 18.75 18.90 1,988,473 +0.24(+1.29%)
Jul 12, 2023 19.23 19.36 18.64 18.66 3,601,877 -0.42(-2.20%)
Jul 11, 2023 18.93 19.16 18.91 19.08 2,440,051 +0.17(+0.90%)
Jul 10, 2023 18.61 18.92 18.55 18.91 3,215,509 +0.21(+1.12%)
Jul 07, 2023 18.67 18.92 18.65 18.70 4,112,219 +0.05(+0.27%)
Jul 06, 2023 18.54 18.89 18.29 18.65 2,854,114 -0.11(-0.59%)
Jul 05, 2023 18.79 18.83 18.38 18.76 5,206,964 +0.31(+1.68%)
Jul 03, 2023 18.27 18.82 18.27 18.45 1,683,032 +0.06(+0.33%)
Jun 30, 2023 18.30 18.52 18.17 18.39 2,878,692 +0.26(+1.43%)
Jun 29, 2023 18.19 18.41 17.93 18.13 2,164,471 -0.09(-0.49%)
Jun 28, 2023 18.10 18.27 17.95 18.22 1,985,678 +0.14(+0.77%)
Jun 27, 2023 17.58 18.12 17.52 18.08 2,425,726 +0.47(+2.67%)
Jun 26, 2023 17.45 17.88 17.45 17.61 1,746,401 +0.16(+0.92%)
Jun 23, 2023 17.39 17.66 17.37 17.45 4,672,091 -0.28(-1.58%)
Jun 22, 2023 17.58 17.83 17.33 17.73 1,874,414 +0.09(+0.51%)
Jun 21, 2023 17.72 17.84 17.48 17.64 1,864,594 -0.15(-0.84%)
Jun 20, 2023 17.79 18.02 17.55 17.79 2,525,061 -0.03(-0.17%)
Jun 16, 2023 18.20 18.24 17.69 17.82 2,925,175 -0.29(-1.60%)
Jun 15, 2023 17.60 18.15 17.53 18.11 2,204,193 +0.33(+1.86%)
Jun 14, 2023 17.80 18.03 17.63 17.78 2,532,056 -0.02(-0.11%)
Jun 13, 2023 17.88 18.26 17.78 17.80 2,594,819 -0.03(-0.17%)
Jun 12, 2023 17.28 18.00 17.23 17.83 3,219,207 +0.56(+3.24%)
Jun 09, 2023 17.43 17.75 17.21 17.27 2,139,552 -0.13(-0.75%)
Jun 08, 2023 16.97 17.47 16.94 17.40 2,239,723 +0.44(+2.59%)
Jun 07, 2023 16.82 17.18 16.80 16.96 2,446,543 +0.22(+1.31%)
Jun 06, 2023 16.05 16.89 16.05 16.74 2,972,712 +0.63(+3.91%)
Jun 05, 2023 16.03 16.23 15.54 16.11 3,231,770 +0.09(+0.56%)
Jun 02, 2023 15.88 16.31 15.84 16.02 2,848,886 +0.31(+1.97%)
Jun 01, 2023 15.68 15.97 15.56 15.71 2,208,716 +0.03(+0.19%)
May 31, 2023 15.65 15.93 15.50 15.68 3,348,676 -0.11(-0.70%)
May 30, 2023 15.92 16.12 15.75 15.79 2,283,596 -0.05(-0.32%)
May 26, 2023 15.98 16.11 15.70 15.84 1,848,723 -0.14(-0.88%)
May 25, 2023 15.74 16.03 15.69 15.98 1,830,224 +0.16(+1.01%)
May 24, 2023 16.00 16.08 15.48 15.82 3,394,748 -0.39(-2.41%)
May 23, 2023 16.36 16.65 16.20 16.21 2,625,474 -0.22(-1.34%)
May 22, 2023 16.05 16.45 15.96 16.43 2,390,973 +0.41(+2.56%)
May 19, 2023 16.48 16.49 15.94 16.02 2,073,874 -0.34(-2.08%)
May 18, 2023 16.38 16.49 15.90 16.36 2,479,451 +0.01(+0.06%)
May 17, 2023 15.75 16.43 15.69 16.35 2,617,531 +0.73(+4.67%)
May 16, 2023 15.65 15.77 15.37 15.62 1,950,419 -0.15(-0.95%)
May 15, 2023 15.58 15.88 15.51 15.77 2,058,912 +0.24(+1.55%)
May 12, 2023 15.84 15.88 15.49 15.53 1,734,561 -0.26(-1.65%)
May 11, 2023 15.88 16.05 15.62 15.79 1,369,050 -0.22(-1.37%)
May 10, 2023 16.24 16.36 15.89 16.01 2,116,158 +0.00(+0.00%)
May 09, 2023 16.12 16.16 15.88 16.01 1,610,300 -0.30(-1.84%)
May 08, 2023 16.47 16.58 15.98 16.31 1,619,243 -0.06(-0.37%)
May 05, 2023 16.26 16.46 16.14 16.37 1,943,612 +0.42(+2.63%)
May 04, 2023 16.11 16.25 15.74 15.95 2,085,910 -0.25(-1.54%)
May 03, 2023 16.23 16.50 16.18 16.20 2,388,469 -0.01(-0.06%)
May 02, 2023 16.40 16.41 15.62 16.21 3,232,437 -0.29(-1.76%)
May 01, 2023 16.77 17.05 16.32 16.50 3,161,017 -0.18(-1.08%)
Apr 28, 2023 16.15 16.85 16.10 16.68 4,145,940 +0.60(+3.73%)
Apr 27, 2023 16.03 16.26 15.30 16.08 8,209,161 +0.93(+6.14%)
Apr 26, 2023 15.30 15.46 15.09 15.15 4,555,747 -0.04(-0.30%)
Apr 25, 2023 15.45 15.49 14.95 15.20 2,787,792 -0.45(-2.85%)
Apr 24, 2023 15.26 15.65 15.19 15.64 2,358,255 +0.33(+2.16%)
Apr 21, 2023 15.26 15.34 14.99 15.31 3,926,220 +0.06(+0.39%)
Apr 20, 2023 15.42 15.52 15.17 15.25 3,058,537 -0.41(-2.62%)
Apr 19, 2023 15.05 15.73 15.00 15.66 3,581,342 +0.51(+3.37%)
Apr 18, 2023 15.55 15.58 15.11 15.15 3,473,155 -0.36(-2.32%)
Apr 17, 2023 15.42 15.69 15.36 15.51 2,417,837 +0.16(+1.04%)
Apr 14, 2023 15.70 15.71 15.20 15.35 3,020,580 -0.33(-2.10%)
Apr 13, 2023 15.72 15.83 15.48 15.68 4,493,410 +0.03(+0.19%)
Apr 12, 2023 16.38 16.42 15.49 15.65 3,544,223 -0.61(-3.75%)
Apr 11, 2023 15.97 16.29 15.92 16.26 2,700,176 +0.36(+2.26%)
Apr 10, 2023 15.02 15.93 15.01 15.90 4,368,654 +0.74(+4.88%)
Apr 06, 2023 15.09 15.41 14.85 15.16 3,404,468 +0.08(+0.53%)
Apr 05, 2023 15.75 15.78 14.98 15.08 4,157,565 -0.81(-5.10%)
Apr 04, 2023 16.30 16.44 15.85 15.89 4,130,795 -0.27(-1.67%)
Apr 03, 2023 16.29 16.53 15.99 16.16 3,759,923 -0.13(-0.80%)
Mar 31, 2023 15.87 16.41 15.85 16.29 2,830,169 +0.51(+3.23%)
Mar 30, 2023 15.90 15.92 15.59 15.78 3,137,546 +0.10(+0.64%)
Mar 29, 2023 15.44 15.81 15.40 15.68 2,887,849 +0.48(+3.16%)
Mar 28, 2023 15.49 15.60 15.15 15.20 3,555,822 -0.32(-2.06%)
Mar 27, 2023 15.66 15.95 15.09 15.52 3,835,901 -0.10(-0.64%)
Mar 24, 2023 16.30 16.33 15.44 15.62 4,964,577 -0.81(-4.93%)
Mar 23, 2023 16.33 17.08 16.06 16.43 3,775,291 +0.20(+1.23%)
Mar 22, 2023 16.31 16.83 16.09 16.23 5,321,228 -0.10(-0.61%)
Mar 21, 2023 15.75 16.68 15.75 16.33 3,827,847 +0.92(+5.97%)
Mar 20, 2023 15.46 16.02 15.34 15.41 5,459,820 +0.03(+0.20%)
Mar 17, 2023 16.11 16.12 15.03 15.38 27,113,056 -0.87(-5.35%)
Mar 16, 2023 15.70 16.34 15.62 16.25 4,568,419 +0.25(+1.56%)
Mar 15, 2023 15.95 16.03 15.56 16.00 4,921,467 -0.39(-2.38%)
Mar 14, 2023 17.37 17.70 16.12 16.39 5,003,961 -0.58(-3.42%)
Mar 13, 2023 16.74 17.05 16.22 16.97 4,505,539 -0.24(-1.39%)
Mar 10, 2023 18.35 18.37 17.01 17.21 5,539,341 -1.27(-6.87%)
Mar 09, 2023 19.92 20.04 18.46 18.48 3,827,619 -1.35(-6.81%)
Mar 08, 2023 19.45 19.88 19.34 19.83 2,780,725 +0.27(+1.38%)
Mar 07, 2023 19.51 20.00 19.47 19.56 3,307,789 -0.03(-0.15%)
Mar 06, 2023 19.46 20.48 19.40 19.59 8,157,634 +0.82(+4.37%)
Mar 03, 2023 18.40 18.90 18.40 18.77 2,104,192 +0.42(+2.29%)
Mar 02, 2023 18.27 18.46 18.12 18.35 2,037,414 -0.05(-0.27%)
Mar 01, 2023 18.38 18.71 18.34 18.40 1,788,034 -0.11(-0.59%)
Feb 28, 2023 18.51 18.78 18.47 18.51 2,782,007 +0.06(+0.33%)
Feb 27, 2023 18.74 18.88 18.35 18.45 1,808,021 -0.10(-0.54%)
Feb 24, 2023 18.30 18.74 18.27 18.55 2,197,927 -0.06(-0.32%)
Feb 23, 2023 18.63 18.93 18.57 18.61 1,692,716 -0.05(-0.27%)
Feb 22, 2023 18.84 19.04 18.58 18.66 1,900,393 -0.19(-1.01%)
Feb 21, 2023 19.31 19.41 18.76 18.85 2,790,035 -0.61(-3.13%)
Feb 17, 2023 19.79 19.87 19.35 19.46 2,359,130 -0.48(-2.41%)
Feb 16, 2023 19.47 20.34 19.45 19.94 3,792,724 +0.11(+0.55%)
Feb 15, 2023 19.14 19.85 19.12 19.83 3,118,993 +0.61(+3.17%)
Feb 14, 2023 18.68 19.51 18.66 19.22 4,632,484 +0.48(+2.56%)
Feb 13, 2023 18.79 19.12 18.58 18.74 3,887,989 +0.42(+2.29%)
Feb 10, 2023 18.57 18.75 18.12 18.32 2,605,032 -0.35(-1.87%)
Feb 09, 2023 19.29 19.43 18.59 18.67 3,862,321 -0.33(-1.74%)
Feb 08, 2023 19.00 19.09 18.56 19.00 3,771,809 +0.00(+0.00%)
Feb 07, 2023 19.14 19.47 18.48 19.00 10,293,053 +1.32(+7.47%)
Feb 06, 2023 18.03 18.10 17.34 17.68 2,527,339 -0.48(-2.64%)
Feb 03, 2023 18.22 18.60 18.05 18.16 2,159,101 -0.42(-2.26%)
Feb 02, 2023 18.81 19.20 18.41 18.58 3,400,352 -0.08(-0.43%)
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.