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

Riot Platforms Inc (NQ: RIOT )

11.93 -0.18 (-1.49%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 31, 2021 50.73 54.58 49.41 53.27 21,021,348 +1.76(+3.42%)
Mar 30, 2021 48.83 52.19 47.42 51.51 18,339,136 +3.62(+7.56%)
Mar 29, 2021 51.51 52.75 47.30 47.89 17,827,150 -0.33(-0.68%)
Mar 26, 2021 49.41 49.80 45.85 48.22 15,141,500 +0.05(+0.10%)
Mar 25, 2021 39.38 49.29 39.13 48.17 26,914,738 +2.46(+5.38%)
Mar 24, 2021 54.36 55.71 45.00 45.71 20,162,636 -4.41(-8.80%)
Mar 23, 2021 54.91 57.44 50.01 50.12 18,320,956 -5.89(-10.52%)
Mar 22, 2021 59.95 60.69 55.17 56.01 17,906,736 -4.64(-7.65%)
Mar 19, 2021 61.03 63.70 59.50 60.65 18,072,800 +0.46(+0.76%)
Mar 18, 2021 63.00 67.85 59.15 60.19 28,810,290 -4.55(-7.03%)
Mar 17, 2021 54.80 65.16 53.40 64.74 26,001,644 +7.76(+13.62%)
Mar 16, 2021 62.00 62.17 55.70 56.98 18,178,080 -6.45(-10.17%)
Mar 15, 2021 62.78 67.66 62.71 63.43 22,413,252 +0.62(+0.99%)
Mar 12, 2021 58.10 65.75 57.70 62.81 26,820,400 -0.50(-0.79%)
Mar 11, 2021 57.96 63.69 56.72 63.31 28,765,084 +6.81(+12.05%)
Mar 10, 2021 57.50 59.33 52.80 56.50 35,630,468 +4.34(+8.32%)
Mar 09, 2021 43.95 54.00 43.72 52.16 35,912,228 +13.18(+33.81%)
Mar 08, 2021 42.20 43.65 37.62 38.98 17,153,778 -1.32(-3.28%)
Mar 05, 2021 44.99 45.25 34.25 40.30 27,668,200 -3.99(-9.01%)
Mar 04, 2021 47.40 49.00 41.33 44.29 19,968,898 -5.28(-10.65%)
Mar 03, 2021 55.14 55.28 48.60 49.57 21,617,872 +0.47(+0.96%)
Mar 02, 2021 57.00 57.02 48.50 49.10 23,328,932 -4.50(-8.40%)
Mar 01, 2021 49.04 53.81 46.58 53.60 26,059,784 +9.86(+22.54%)
Feb 26, 2021 41.99 47.75 40.55 43.74 23,843,600 -1.93(-4.23%)
Feb 25, 2021 54.33 55.89 45.22 45.67 23,280,384 -6.60(-12.63%)
Feb 24, 2021 53.41 56.46 50.86 52.27 33,100,906 +3.47(+7.11%)
Feb 23, 2021 53.70 56.89 45.02 48.80 52,061,476 -15.96(-24.64%)
Feb 22, 2021 61.00 69.45 59.70 64.76 52,267,032 -6.57(-9.21%)
Feb 19, 2021 68.80 77.82 67.42 71.33 75,047,000 +9.30(+14.99%)
Feb 18, 2021 72.76 78.75 58.77 62.03 85,975,096 -15.87(-20.37%)
Feb 17, 2021 67.84 79.50 61.70 77.90 71,453,680 +18.40(+30.92%)
Feb 16, 2021 55.04 61.27 54.35 59.50 43,074,812 +10.22(+20.74%)
Feb 12, 2021 46.14 52.73 43.66 49.28 48,423,800 +6.19(+14.37%)
Feb 11, 2021 42.35 46.64 40.83 43.09 39,422,320 +6.53(+17.86%)
Feb 10, 2021 37.04 39.74 32.25 36.56 27,815,892 -3.30(-8.28%)
Feb 09, 2021 35.56 41.88 33.23 39.86 52,879,336 +7.07(+21.56%)
Feb 08, 2021 27.30 32.90 25.90 32.79 51,013,940 +9.41(+40.25%)
Feb 05, 2021 23.58 24.39 22.93 23.38 12,295,501 +0.30(+1.30%)
Feb 04, 2021 23.47 23.50 21.42 23.08 12,881,305 +0.23(+1.01%)
Feb 03, 2021 22.14 23.64 21.72 22.85 17,893,064 +1.36(+6.33%)
Feb 02, 2021 20.56 22.18 19.62 21.49 15,235,808 +1.51(+7.56%)
Feb 01, 2021 20.17 20.48 18.69 19.98 13,002,464 -0.54(-2.63%)
Jan 29, 2021 24.50 24.74 19.66 20.52 26,696,100 +0.59(+2.96%)
Jan 28, 2021 18.39 22.41 17.75 19.93 26,396,354 +2.00(+11.15%)
Jan 27, 2021 17.79 18.93 16.75 17.93 13,239,422 -1.39(-7.19%)
Jan 26, 2021 18.98 20.30 18.37 19.32 13,988,381 -0.35(-1.78%)
Jan 25, 2021 22.01 22.25 19.16 19.67 19,225,772 -1.30(-6.20%)
Jan 22, 2021 20.30 22.50 20.28 20.97 30,545,000 +1.62(+8.37%)
Jan 21, 2021 19.37 20.47 17.90 19.35 37,810,844 -2.93(-13.15%)
Jan 20, 2021 24.28 24.28 20.70 22.28 26,391,024 -2.92(-11.59%)
Jan 19, 2021 26.70 27.20 24.75 25.20 20,199,432 -0.58(-2.25%)
Jan 15, 2021 27.00 27.15 24.51 25.78 28,732,100 -3.12(-10.80%)
Jan 14, 2021 25.90 29.28 25.56 28.90 37,337,516 +5.02(+21.02%)
Jan 13, 2021 23.65 25.08 22.52 23.88 24,570,596 -0.33(-1.36%)
Jan 12, 2021 23.28 24.91 22.08 24.21 28,783,420 +1.57(+6.93%)
Jan 11, 2021 21.00 24.00 20.26 22.64 54,872,064 -3.95(-14.86%)
Jan 08, 2021 24.77 27.39 23.59 26.59 57,499,600 +3.87(+17.03%)
Jan 07, 2021 20.84 24.70 19.87 22.72 59,177,676 +2.77(+13.88%)
Jan 06, 2021 18.89 20.68 18.12 19.95 40,515,764 +1.54(+8.37%)
Jan 05, 2021 15.75 18.65 15.35 18.41 27,927,412 +1.93(+11.71%)
Jan 04, 2021 18.80 19.23 15.85 16.48 32,098,896 -0.51(-3.00%)
Dec 31, 2020 16.99 16.99 16.99 42,565,612 -0.27(-1.56%)
Dec 30, 2020 16.99 18.16 16.43 17.26 42,565,612 +1.47(+9.31%)
Dec 29, 2020 15.50 16.45 14.19 15.79 22,880,536 +0.14(+0.89%)
Dec 28, 2020 15.45 17.43 14.71 15.65 44,181,500 +2.53(+19.28%)
Dec 24, 2020 14.07 14.96 12.80 13.12 15,979,900 -0.79(-5.68%)
Dec 23, 2020 14.96 15.01 13.31 13.91 32,427,308 -0.74(-5.05%)
Dec 22, 2020 11.92 15.70 11.63 14.65 70,153,016 +3.61(+32.70%)
Dec 21, 2020 9.890 11.32 9.750 11.04 24,215,624 +0.99(+9.85%)
Dec 18, 2020 9.950 10.59 9.650 10.05 27,783,300 -0.35(-3.37%)
Dec 17, 2020 11.65 11.85 10.28 10.40 47,376,372 -0.36(-3.35%)
Dec 16, 2020 11.25 11.66 10.53 10.76 51,066,624 +0.58(+5.70%)
Dec 15, 2020 9.250 10.30 9.100 10.18 24,699,076 +1.04(+11.38%)
Dec 14, 2020 9.260 9.890 8.900 9.140 17,689,894 +0.48(+5.54%)
Dec 11, 2020 9.000 9.270 8.440 8.660 10,823,700 -0.68(-7.28%)
Dec 10, 2020 8.470 9.590 8.460 9.340 12,174,310 +0.49(+5.54%)
Dec 09, 2020 9.820 10.09 8.360 8.850 16,773,855 -1.02(-10.33%)
Dec 08, 2020 10.70 10.92 9.380 9.870 17,378,228 -0.76(-7.15%)
Dec 07, 2020 9.540 11.29 9.500 10.63 27,295,972 +0.63(+6.30%)
Dec 04, 2020 9.400 10.59 9.110 10.00 32,322,200 +0.34(+3.52%)
Dec 03, 2020 8.810 10.14 8.500 9.660 29,155,550 +1.15(+13.51%)
Dec 02, 2020 8.420 8.540 7.800 8.510 14,074,977 -0.30(-3.41%)
Dec 01, 2020 8.170 9.090 7.810 8.810 28,862,900 +0.36(+4.26%)
Nov 30, 2020 7.090 8.480 6.900 8.450 45,414,680 +2.20(+35.20%)
Nov 27, 2020 6.150 6.610 6.010 6.250 13,230,000 -0.83(-11.72%)
Nov 25, 2020 7.090 7.580 6.840 7.080 17,377,800 +0.27(+3.96%)
Nov 24, 2020 7.590 7.600 6.460 6.810 28,228,272 -0.42(-5.81%)
Nov 23, 2020 6.320 7.380 6.190 7.230 39,668,576 +1.24(+20.60%)
Nov 20, 2020 6.170 6.560 5.830 5.995 34,199,600 -0.00(-0.08%)
Nov 19, 2020 5.460 6.000 5.410 6.000 21,744,244 +0.75(+14.29%)
Nov 18, 2020 6.390 6.440 5.050 5.250 48,342,732 -0.84(-13.79%)
Nov 17, 2020 4.240 6.290 4.070 6.090 81,181,552 +1.99(+48.54%)
Nov 16, 2020 4.020 4.170 3.810 4.100 11,242,295 +0.12(+3.02%)
Nov 13, 2020 3.770 4.120 3.595 3.980 11,358,400 +0.28(+7.57%)
Nov 12, 2020 3.770 3.810 3.540 3.700 5,217,647 +0.10(+2.78%)
Nov 11, 2020 3.500 3.760 3.410 3.600 7,259,580 +0.15(+4.35%)
Nov 10, 2020 3.450 3.480 3.200 3.450 3,905,261 -0.05(-1.43%)
Nov 09, 2020 3.520 3.620 3.330 3.500 5,444,012 -0.15(-4.11%)
Nov 06, 2020 3.820 3.820 3.610 3.650 5,328,900 -0.10(-2.67%)
Nov 05, 2020 3.830 3.980 3.660 3.750 11,775,560 +0.20(+5.63%)
Nov 04, 2020 3.590 3.730 3.380 3.550 7,831,355 +0.05(+1.43%)
Nov 03, 2020 3.350 3.590 3.300 3.500 5,441,030 +0.21(+6.38%)
Nov 02, 2020 3.260 3.390 3.140 3.290 3,240,545 +0.02(+0.61%)
Oct 30, 2020 3.480 3.540 3.180 3.270 6,940,100 -0.28(-7.89%)
Oct 29, 2020 3.500 3.730 3.440 3.550 4,590,319 +0.05(+1.43%)
Oct 28, 2020 3.710 3.830 3.360 3.500 8,584,288 -0.52(-12.94%)
Oct 27, 2020 4.030 4.160 3.860 4.020 10,755,996 +0.17(+4.42%)
Oct 26, 2020 3.980 4.030 3.610 3.850 6,768,900 -0.06(-1.53%)
Oct 23, 2020 3.970 4.010 3.680 3.910 7,305,400 -0.14(-3.46%)
Oct 22, 2020 4.180 4.260 3.830 4.050 15,822,866 +0.07(+1.76%)
Oct 21, 2020 3.930 4.140 3.760 3.980 17,931,176 +0.44(+12.43%)
Oct 20, 2020 3.450 3.770 3.410 3.540 13,713,698 +0.24(+7.27%)
Oct 19, 2020 3.320 3.550 3.250 3.300 8,908,196 +0.19(+6.11%)
Oct 16, 2020 3.370 3.370 3.110 3.110 4,218,100 -0.29(-8.53%)
Oct 15, 2020 3.180 3.470 3.080 3.400 3,608,821 +0.12(+3.66%)
Oct 14, 2020 3.330 3.490 3.210 3.280 4,016,185 -0.09(-2.67%)
Oct 13, 2020 3.470 3.470 3.220 3.370 5,207,514 -0.13(-3.71%)
Oct 12, 2020 3.220 3.650 3.160 3.500 12,663,326 +0.40(+13.09%)
Oct 09, 2020 3.150 3.150 2.960 3.095 6,530,900 +0.17(+5.63%)
Oct 08, 2020 2.770 3.090 2.720 2.930 9,763,066 +0.27(+10.15%)
Oct 07, 2020 2.570 2.660 2.550 2.660 2,146,896 +0.09(+3.50%)
Oct 06, 2020 2.660 2.670 2.530 2.570 2,443,922 -0.09(-3.38%)
Oct 05, 2020 2.630 2.680 2.570 2.660 2,045,185 +0.06(+2.31%)
Oct 02, 2020 2.530 2.610 2.500 2.600 2,138,300 -0.05(-1.89%)
Oct 01, 2020 2.710 2.740 2.620 2.650 1,739,734 -0.05(-1.85%)
Sep 30, 2020 2.730 2.760 2.630 2.700 1,893,868 -0.06(-2.17%)
Sep 29, 2020 2.700 2.780 2.660 2.760 2,001,884 +0.02(+0.73%)
Sep 28, 2020 2.790 2.810 2.660 2.740 3,237,383 +0.06(+2.24%)
Sep 25, 2020 2.660 2.780 2.600 2.680 3,685,800 -0.01(-0.37%)
Sep 24, 2020 2.550 2.770 2.350 2.690 4,186,601 +0.09(+3.46%)
Sep 23, 2020 2.900 2.920 2.600 2.600 4,307,120 -0.30(-10.34%)
Sep 22, 2020 2.950 2.960 2.840 2.900 2,510,686 -0.03(-1.02%)
Sep 21, 2020 2.850 3.030 2.750 2.930 3,625,307 -0.12(-3.93%)
Sep 18, 2020 3.030 3.060 2.880 3.050 3,944,300 +0.05(+1.67%)
Sep 17, 2020 2.920 3.060 2.900 3.000 2,846,230 -0.05(-1.64%)
Sep 16, 2020 3.020 3.280 2.960 3.050 6,382,460 +0.05(+1.67%)
Sep 15, 2020 3.110 3.130 2.950 3.000 2,855,831 -0.02(-0.66%)
Sep 14, 2020 3.070 3.120 2.870 3.020 4,276,116 +0.11(+3.78%)
Sep 11, 2020 2.870 2.970 2.750 2.910 2,951,000 +0.10(+3.56%)
Sep 10, 2020 3.010 3.200 2.780 2.810 4,477,266 -0.14(-4.75%)
Sep 09, 2020 2.880 3.090 2.880 2.950 3,967,414 +0.13(+4.61%)
Sep 08, 2020 2.840 3.020 2.630 2.820 4,432,179 -0.29(-9.32%)
Sep 04, 2020 3.080 3.200 2.540 3.110 8,056,200 -0.05(-1.58%)
Sep 03, 2020 3.100 3.290 3.060 3.160 5,798,682 -0.27(-7.87%)
Sep 02, 2020 3.510 3.520 3.300 3.430 5,027,061 -0.32(-8.53%)
Sep 01, 2020 3.520 3.880 3.420 3.750 8,498,105 +0.25(+7.14%)
Aug 31, 2020 3.660 3.700 3.350 3.500 4,586,662 -0.09(-2.51%)
Aug 28, 2020 3.230 3.650 3.210 3.590 8,666,300 +0.32(+9.79%)
Aug 27, 2020 3.460 3.500 3.150 3.270 4,783,289 -0.14(-4.11%)
Aug 26, 2020 3.400 3.560 3.350 3.410 3,838,141 -0.17(-4.75%)
Aug 25, 2020 3.410 3.600 3.180 3.580 7,385,586 -0.05(-1.38%)
Aug 24, 2020 3.780 3.790 3.520 3.630 4,009,037 -0.10(-2.55%)
Aug 21, 2020 3.820 3.940 3.670 3.725 5,926,100 -0.27(-6.64%)
Aug 20, 2020 3.730 4.050 3.710 3.990 7,499,177 +0.22(+5.84%)
Aug 19, 2020 3.870 4.060 3.630 3.770 8,050,533 -0.27(-6.68%)
Aug 18, 2020 4.000 4.200 3.910 4.040 9,425,028 -0.11(-2.65%)
Aug 17, 2020 3.950 4.410 3.770 4.150 20,954,520 +0.37(+9.79%)
Aug 14, 2020 3.670 3.840 3.390 3.780 10,691,400 +0.17(+4.71%)
Aug 13, 2020 3.420 3.750 3.050 3.610 10,939,329 +0.07(+1.98%)
Aug 12, 2020 3.750 3.830 3.500 3.540 5,679,880 -0.08(-2.21%)
Aug 11, 2020 3.780 4.040 3.540 3.620 10,199,417 -0.51(-12.35%)
Aug 10, 2020 4.260 4.280 4.000 4.130 12,338,406 +0.36(+9.55%)
Aug 07, 2020 4.120 4.150 3.510 3.770 14,748,700 -0.48(-11.29%)
Aug 06, 2020 4.370 4.580 4.020 4.250 27,202,594 +0.24(+5.99%)
Aug 05, 2020 4.070 4.450 3.830 4.010 39,776,036 +0.61(+17.94%)
Aug 04, 2020 3.200 3.670 3.030 3.400 14,232,597 -0.10(-2.86%)
Aug 03, 2020 2.900 4.000 2.750 3.500 58,622,344 +0.86(+32.58%)
Jul 31, 2020 2.600 2.800 2.430 2.640 14,558,700 +0.09(+3.53%)
Jul 30, 2020 2.560 2.660 2.360 2.550 10,249,223 -0.20(-7.27%)
Jul 29, 2020 2.880 2.910 2.700 2.750 15,027,497 -0.02(-0.72%)
Jul 28, 2020 2.870 3.200 2.660 2.770 43,310,104 +0.13(+4.92%)
Jul 27, 2020 2.620 3.080 2.470 2.640 52,345,740 +0.42(+18.92%)
Jul 24, 2020 2.250 2.285 2.060 2.220 8,569,200 -0.07(-3.06%)
Jul 23, 2020 2.400 2.450 2.230 2.290 7,566,472 -0.05(-2.14%)
Jul 22, 2020 2.300 2.370 2.240 2.340 5,323,520 +0.04(+1.74%)
Jul 21, 2020 2.350 2.370 2.250 2.300 3,795,658 +0.04(+1.77%)
Jul 20, 2020 2.220 2.270 2.150 2.260 2,078,684 +0.03(+1.35%)
Jul 17, 2020 2.250 2.260 2.180 2.230 1,595,100 +0.01(+0.45%)
Jul 16, 2020 2.200 2.230 2.160 2.220 1,754,315 -0.04(-1.77%)
Jul 15, 2020 2.270 2.280 2.180 2.260 1,516,221 +0.01(+0.44%)
Jul 14, 2020 2.150 2.250 2.090 2.250 1,910,514 +0.07(+3.21%)
Jul 13, 2020 2.340 2.380 2.160 2.180 3,638,082 -0.15(-6.44%)
Jul 10, 2020 2.300 2.390 2.250 2.330 1,765,900 -0.01(-0.43%)
Jul 09, 2020 2.590 2.600 2.260 2.340 5,012,330 -0.20(-7.87%)
Jul 08, 2020 2.330 2.580 2.310 2.540 9,020,252 +0.25(+10.92%)
Jul 07, 2020 2.380 2.390 2.230 2.290 2,240,864 -0.09(-3.78%)
Jul 06, 2020 2.350 2.490 2.310 2.380 4,517,241 +0.09(+3.93%)
Jul 02, 2020 2.380 2.385 2.190 2.290 3,108,600 -0.05(-2.14%)
Jul 01, 2020 2.210 2.410 2.210 2.340 3,534,368 +0.12(+5.41%)
Jun 30, 2020 2.100 2.360 2.080 2.220 3,368,591 +0.08(+3.74%)
Jun 29, 2020 2.160 2.180 2.040 2.140 2,959,742 -0.06(-2.73%)
Jun 26, 2020 2.280 2.300 2.150 2.200 2,817,900 -0.13(-5.58%)
Jun 25, 2020 2.220 2.380 2.220 2.330 1,899,805 -0.04(-1.69%)
Jun 24, 2020 2.500 2.520 2.240 2.370 5,061,762 -0.23(-8.85%)
Jun 23, 2020 2.570 2.840 2.410 2.600 7,698,462 +0.09(+3.59%)
Jun 22, 2020 2.230 2.700 2.140 2.510 10,021,662 +0.40(+18.96%)
Jun 19, 2020 2.250 2.320 2.110 2.110 3,510,900 -0.08(-3.65%)
Jun 18, 2020 2.270 2.280 2.190 2.190 1,932,137 -0.08(-3.52%)
Jun 17, 2020 2.350 2.350 2.210 2.270 1,696,067 -0.08(-3.40%)
Jun 16, 2020 2.460 2.480 2.280 2.350 2,647,386 +0.04(+1.73%)
Jun 15, 2020 2.100 2.380 2.050 2.310 4,666,867 +0.02(+0.87%)
Jun 12, 2020 2.450 2.462 2.140 2.290 4,853,900 +0.11(+5.05%)
Jun 11, 2020 2.680 2.820 2.160 2.180 10,986,607 -0.92(-29.68%)
Jun 10, 2020 2.680 3.310 2.570 3.100 18,077,748 +0.48(+18.32%)
Jun 09, 2020 2.550 2.650 2.430 2.620 3,644,617 +0.05(+1.95%)
Jun 08, 2020 2.580 2.660 2.480 2.570 3,507,907 -0.03(-1.15%)
Jun 05, 2020 2.570 2.680 2.420 2.600 4,229,400 -0.03(-1.14%)
Jun 04, 2020 2.540 2.740 2.410 2.630 6,908,465 +0.22(+9.13%)
Jun 03, 2020 2.600 2.650 2.320 2.410 5,039,036 -0.10(-3.98%)
Jun 02, 2020 2.620 2.980 2.340 2.510 16,270,747 +0.24(+10.57%)
Jun 01, 2020 2.140 2.320 2.140 2.270 3,649,325 +0.13(+6.07%)
May 29, 2020 2.200 2.210 2.060 2.140 2,461,500 -0.07(-3.17%)
May 28, 2020 2.220 2.350 2.180 2.210 4,968,044 +0.09(+4.25%)
May 27, 2020 2.130 2.210 1.990 2.120 4,581,717 +0.17(+8.72%)
May 26, 2020 2.170 2.170 1.930 1.950 5,650,810 -0.29(-12.95%)
May 22, 2020 2.370 2.380 2.200 2.240 3,030,100 -0.09(-3.86%)
May 21, 2020 2.430 2.520 2.150 2.330 6,330,276 -0.20(-7.91%)
May 20, 2020 2.450 2.750 2.370 2.530 12,837,349 +0.30(+13.45%)
May 19, 2020 2.200 2.410 2.150 2.230 5,379,271 +0.04(+1.83%)
May 18, 2020 2.180 2.310 2.060 2.190 5,535,470 +0.11(+5.29%)
May 15, 2020 2.270 2.340 2.010 2.080 6,998,700 -0.20(-8.77%)
May 14, 2020 2.100 2.580 1.920 2.280 21,495,592 +0.39(+20.63%)
May 13, 2020 1.640 1.910 1.600 1.890 8,290,063 +0.29(+18.12%)
May 12, 2020 1.610 1.740 1.520 1.600 4,206,533 +0.01(+0.63%)
May 11, 2020 1.800 1.870 1.500 1.590 9,056,166 -0.26(-14.05%)
May 08, 2020 1.750 2.130 1.560 1.850 20,202,600 +0.31(+20.13%)
May 07, 2020 1.350 1.590 1.270 1.540 10,330,091 +0.27(+21.26%)
May 06, 2020 1.210 1.280 1.170 1.270 4,859,355 +0.12(+10.43%)
May 05, 2020 1.150 1.180 1.100 1.150 2,103,702 +0.03(+2.68%)
May 04, 2020 1.100 1.130 1.030 1.120 1,038,989 +0.05(+4.67%)
May 01, 2020 1.180 1.200 1.070 1.070 2,123,000 -0.14(-11.57%)
Apr 30, 2020 1.230 1.240 1.150 1.210 1,666,221 +0.00(+0.00%)
Apr 29, 2020 1.260 1.380 1.170 1.210 7,764,267 +0.05(+4.31%)
Apr 28, 2020 1.240 1.250 1.150 1.160 1,070,705 -0.08(-6.45%)
Apr 27, 2020 1.270 1.300 1.150 1.240 2,484,616 -0.01(-0.80%)
Apr 24, 2020 1.170 1.290 1.100 1.250 4,469,900 +0.10(+8.70%)
Apr 23, 2020 1.070 1.200 1.070 1.150 4,273,393 +0.08(+7.48%)
Apr 22, 2020 1.050 1.080 1.020 1.070 503,255 +0.05(+4.90%)
Apr 21, 2020 1.080 1.080 0.9800 1.020 1,030,086 -0.08(-7.27%)
Apr 20, 2020 1.100 1.180 1.100 1.100 1,170,190 -0.04(-3.51%)
Apr 17, 2020 1.200 1.200 1.110 1.140 719,900 -0.03(-2.56%)
Apr 16, 2020 1.200 1.210 1.130 1.170 1,021,391 +0.04(+3.54%)
Apr 15, 2020 1.050 1.250 1.020 1.130 2,518,721 +0.12(+11.88%)
Apr 14, 2020 0.9800 1.040 0.9800 1.010 1,064,555 +0.00(+0.00%)
Apr 13, 2020 1.010 1.020 0.9300 1.010 655,903 -0.02(-1.94%)
Apr 09, 2020 1.080 1.090 0.9800 1.030 759,700 -0.04(-3.74%)
Apr 08, 2020 1.060 1.090 1.000 1.070 673,594 +0.05(+4.90%)
Apr 07, 2020 1.190 1.190 0.9900 1.020 1,410,397 -0.07(-6.85%)
Apr 06, 2020 0.9500 1.120 0.9200 1.095 2,569,778 +0.19(+21.67%)
Apr 03, 2020 0.9100 0.9496 0.8500 0.9000 1,287,800 +0.12(+15.38%)
Apr 02, 2020 0.7980 0.8817 0.7600 0.7800 983,721 +0.01(+1.30%)
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.