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

U.S. Xpress Enterprises Inc Cl A (NY: USX )

6.140 UNCHANGED
Last Price Updated: 7:00 PM EDT, Jun 30, 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 (%)
Apr 30, 2020 4.330 4.590 4.060 4.360 295,706 -0.44(-9.17%)
Apr 29, 2020 4.530 4.880 4.482 4.800 305,736 +0.48(+11.11%)
Apr 28, 2020 4.470 4.470 4.030 4.320 145,749 +0.00(+0.00%)
Apr 27, 2020 3.810 4.370 3.810 4.320 215,177 +0.44(+11.34%)
Apr 24, 2020 3.900 3.950 3.740 3.880 50,100 +0.04(+1.04%)
Apr 23, 2020 3.740 3.890 3.660 3.840 113,743 +0.09(+2.40%)
Apr 22, 2020 3.800 3.900 3.660 3.750 97,481 +0.09(+2.46%)
Apr 21, 2020 3.690 3.760 3.521 3.660 183,062 -0.20(-5.18%)
Apr 20, 2020 3.840 3.960 3.620 3.860 134,141 -0.03(-0.77%)
Apr 17, 2020 3.640 3.910 3.570 3.890 248,300 +0.32(+8.96%)
Apr 16, 2020 3.510 3.570 3.330 3.570 183,899 +0.11(+3.18%)
Apr 15, 2020 3.390 3.533 3.320 3.460 110,922 -0.16(-4.42%)
Apr 14, 2020 3.760 3.840 3.550 3.620 103,819 -0.01(-0.28%)
Apr 13, 2020 3.870 3.870 3.530 3.630 108,011 -0.21(-5.47%)
Apr 09, 2020 3.760 3.970 3.700 3.840 178,100 +0.18(+4.92%)
Apr 08, 2020 3.500 3.720 3.450 3.660 266,913 +0.22(+6.40%)
Apr 07, 2020 3.500 3.510 3.320 3.440 265,541 +0.03(+0.88%)
Apr 06, 2020 3.150 3.440 3.150 3.410 327,935 +0.43(+14.43%)
Apr 03, 2020 3.150 3.150 2.910 2.980 178,000 -0.19(-5.99%)
Apr 02, 2020 3.080 3.260 3.000 3.170 186,457 +0.09(+2.92%)
Apr 01, 2020 3.160 3.270 3.050 3.080 185,740 -0.26(-7.78%)
Mar 31, 2020 3.400 3.490 3.160 3.340 196,159 -0.06(-1.76%)
Mar 30, 2020 3.280 3.400 3.130 3.400 366,806 +0.12(+3.66%)
Mar 27, 2020 3.440 3.570 3.250 3.280 227,500 -0.35(-9.64%)
Mar 26, 2020 3.590 3.780 3.290 3.630 303,080 +0.29(+8.68%)
Mar 25, 2020 2.670 3.890 2.650 3.340 593,992 +0.56(+20.14%)
Mar 24, 2020 2.960 3.010 2.750 2.780 424,154 -0.03(-1.07%)
Mar 23, 2020 3.040 3.180 2.790 2.810 327,470 -0.20(-6.64%)
Mar 20, 2020 3.410 3.410 2.960 3.010 559,400 -0.40(-11.73%)
Mar 19, 2020 3.300 3.550 3.240 3.410 365,716 +0.11(+3.33%)
Mar 18, 2020 3.240 3.450 3.030 3.300 383,936 -0.18(-5.17%)
Mar 17, 2020 3.380 3.660 3.270 3.480 852,252 +0.18(+5.45%)
Mar 16, 2020 3.200 3.490 3.115 3.300 322,555 -0.26(-7.30%)
Mar 13, 2020 3.310 3.570 3.130 3.560 469,800 +0.36(+11.25%)
Mar 12, 2020 3.060 3.210 2.890 3.200 546,211 -0.15(-4.48%)
Mar 11, 2020 3.390 3.560 3.200 3.350 640,064 -0.10(-2.90%)
Mar 10, 2020 3.490 3.590 3.270 3.450 532,580 +0.13(+3.92%)
Mar 09, 2020 3.680 3.770 3.320 3.320 716,480 -0.71(-17.62%)
Mar 06, 2020 3.910 4.110 3.910 4.030 282,900 -0.02(-0.49%)
Mar 05, 2020 4.050 4.106 3.880 4.050 538,550 -0.15(-3.57%)
Mar 04, 2020 4.100 4.270 4.040 4.200 392,952 +0.20(+5.00%)
Mar 03, 2020 4.250 4.260 3.880 4.000 440,727 -0.14(-3.38%)
Mar 02, 2020 4.362 4.362 4.090 4.140 344,874 -0.17(-3.94%)
Feb 28, 2020 4.230 4.450 4.230 4.310 428,100 -0.18(-4.01%)
Feb 27, 2020 4.810 4.840 4.440 4.490 617,859 -0.50(-10.02%)
Feb 26, 2020 5.270 5.360 4.890 4.990 252,058 -0.10(-1.96%)
Feb 25, 2020 5.490 5.500 4.980 5.090 251,113 -0.40(-7.29%)
Feb 24, 2020 5.470 5.630 5.370 5.490 372,128 -0.27(-4.69%)
Feb 21, 2020 5.830 5.830 5.560 5.760 225,900 -0.10(-1.71%)
Feb 20, 2020 5.680 5.890 5.610 5.860 210,782 +0.16(+2.81%)
Feb 19, 2020 5.750 5.810 5.590 5.700 194,921 +0.00(+0.00%)
Feb 18, 2020 5.880 5.880 5.580 5.700 169,170 -0.24(-4.04%)
Feb 14, 2020 6.270 6.360 5.860 5.940 309,900 -0.36(-5.71%)
Feb 13, 2020 6.290 6.440 6.200 6.300 286,773 -0.04(-0.63%)
Feb 12, 2020 6.280 6.470 6.115 6.340 326,461 +0.11(+1.77%)
Feb 11, 2020 6.150 6.400 6.000 6.230 426,345 +0.18(+2.98%)
Feb 10, 2020 6.430 6.490 5.973 6.050 184,524 -0.33(-5.17%)
Feb 07, 2020 6.470 6.520 6.170 6.380 415,000 +0.11(+1.75%)
Feb 06, 2020 6.000 6.470 6.000 6.270 598,803 +0.69(+12.37%)
Feb 05, 2020 5.430 5.670 5.370 5.580 131,931 +0.22(+4.10%)
Feb 04, 2020 5.560 5.850 5.360 5.360 203,005 -0.15(-2.72%)
Feb 03, 2020 5.500 5.650 5.360 5.510 229,243 +0.05(+0.92%)
Jan 31, 2020 6.170 6.170 5.450 5.460 259,600 -0.77(-12.36%)
Jan 30, 2020 5.940 6.250 5.940 6.230 160,589 +0.13(+2.13%)
Jan 29, 2020 5.920 6.120 5.910 6.100 202,093 +0.20(+3.39%)
Jan 28, 2020 5.540 5.980 5.500 5.900 336,803 +0.44(+8.06%)
Jan 27, 2020 5.180 5.580 5.180 5.460 204,526 +0.12(+2.25%)
Jan 24, 2020 5.480 5.600 5.258 5.340 126,000 -0.18(-3.26%)
Jan 23, 2020 5.420 5.610 5.300 5.520 128,991 +0.01(+0.18%)
Jan 22, 2020 5.890 5.930 5.510 5.510 105,059 -0.42(-7.08%)
Jan 21, 2020 6.160 6.200 5.920 5.930 122,170 -0.25(-4.05%)
Jan 17, 2020 6.040 6.190 5.710 6.180 277,200 +0.12(+1.98%)
Jan 16, 2020 6.100 6.240 5.940 6.060 344,490 +0.10(+1.68%)
Jan 15, 2020 5.780 6.080 5.700 5.960 595,925 +0.33(+5.86%)
Jan 14, 2020 5.790 6.000 5.560 5.630 499,576 +0.24(+4.45%)
Jan 13, 2020 5.480 5.520 5.270 5.390 185,282 -0.06(-1.10%)
Jan 10, 2020 5.280 5.584 5.265 5.450 386,200 +0.20(+3.81%)
Jan 09, 2020 5.050 5.310 5.050 5.250 564,854 +0.20(+3.96%)
Jan 08, 2020 4.970 5.100 4.860 5.050 185,616 +0.12(+2.43%)
Jan 07, 2020 4.920 5.080 4.820 4.930 131,442 +0.03(+0.61%)
Jan 06, 2020 4.800 4.940 4.740 4.900 166,817 +0.03(+0.62%)
Jan 03, 2020 5.090 5.220 4.830 4.870 168,800 -0.28(-5.44%)
Jan 02, 2020 5.100 5.250 4.970 5.150 113,075 +0.12(+2.39%)
Dec 31, 2019 4.770 5.070 4.770 5.030 233,600 +0.23(+4.79%)
Dec 30, 2019 5.040 5.065 4.770 4.800 378,392 -0.26(-5.14%)
Dec 27, 2019 5.060 5.140 5.030 5.060 150,600 -0.06(-1.17%)
Dec 26, 2019 5.270 5.300 5.020 5.120 109,114 -0.09(-1.73%)
Dec 24, 2019 5.140 5.390 5.120 5.210 132,400 +0.04(+0.77%)
Dec 23, 2019 5.090 5.270 5.000 5.170 194,597 +0.10(+1.97%)
Dec 20, 2019 4.780 5.095 4.720 5.070 362,900 +0.29(+6.07%)
Dec 19, 2019 5.030 5.160 4.760 4.780 243,220 -0.27(-5.35%)
Dec 18, 2019 4.930 5.080 4.930 5.050 93,860 +0.09(+1.81%)
Dec 17, 2019 4.820 5.000 4.820 4.960 118,773 +0.11(+2.27%)
Dec 16, 2019 5.000 5.120 4.780 4.850 192,342 -0.10(-2.02%)
Dec 13, 2019 5.030 5.080 4.890 4.950 98,000 -0.09(-1.79%)
Dec 12, 2019 4.990 5.280 4.926 5.040 282,934 +0.08(+1.61%)
Dec 11, 2019 5.080 5.140 4.920 4.960 90,447 -0.07(-1.39%)
Dec 10, 2019 4.940 5.100 4.900 5.030 140,922 +0.06(+1.21%)
Dec 09, 2019 4.990 5.200 4.960 4.970 110,089 -0.02(-0.40%)
Dec 06, 2019 5.020 5.280 4.920 4.990 178,900 -0.02(-0.40%)
Dec 05, 2019 4.950 5.060 4.900 5.010 79,577 +0.01(+0.20%)
Dec 04, 2019 4.920 5.050 4.850 5.000 83,122 +0.06(+1.21%)
Dec 03, 2019 4.980 5.030 4.786 4.940 89,944 -0.04(-0.80%)
Dec 02, 2019 4.850 5.040 4.760 4.980 272,148 +0.18(+3.75%)
Nov 29, 2019 4.680 4.890 4.630 4.800 269,000 +0.29(+6.43%)
Nov 27, 2019 4.530 4.540 4.350 4.510 1,217,500 -0.01(-0.22%)
Nov 26, 2019 4.460 4.720 4.420 4.520 153,510 -0.04(-0.88%)
Nov 25, 2019 4.660 4.860 4.530 4.560 1,492,134 -0.10(-2.15%)
Nov 22, 2019 4.550 4.690 4.510 4.660 70,900 +0.12(+2.64%)
Nov 21, 2019 4.610 4.640 4.470 4.540 92,244 -0.06(-1.30%)
Nov 20, 2019 4.550 4.670 4.490 4.600 113,445 -0.04(-0.86%)
Nov 19, 2019 4.550 4.750 4.510 4.640 124,455 +0.04(+0.87%)
Nov 18, 2019 4.890 4.890 4.600 4.600 117,358 -0.35(-7.07%)
Nov 15, 2019 5.150 5.150 4.905 4.950 116,900 -0.15(-2.94%)
Nov 14, 2019 4.950 5.150 4.940 5.100 143,302 +0.12(+2.41%)
Nov 13, 2019 5.020 5.050 4.850 4.980 159,835 -0.11(-2.16%)
Nov 12, 2019 5.120 5.180 4.970 5.090 242,758 +0.02(+0.39%)
Nov 11, 2019 4.850 5.110 4.810 5.070 235,893 +0.18(+3.68%)
Nov 08, 2019 4.780 4.970 4.720 4.890 197,300 +0.21(+4.49%)
Nov 07, 2019 4.640 4.860 4.600 4.680 134,720 +0.08(+1.74%)
Nov 06, 2019 4.630 4.730 4.420 4.600 165,815 -0.09(-1.92%)
Nov 05, 2019 4.360 4.770 4.300 4.690 200,767 +0.24(+5.39%)
Nov 04, 2019 4.790 4.990 4.350 4.450 295,739 -0.33(-6.90%)
Nov 01, 2019 4.390 4.800 4.150 4.780 583,200 -0.41(-7.90%)
Oct 31, 2019 5.060 5.220 4.900 5.190 111,812 +0.08(+1.57%)
Oct 30, 2019 5.270 5.270 4.980 5.110 179,008 -0.18(-3.40%)
Oct 29, 2019 5.290 5.350 5.150 5.290 114,326 -0.08(-1.49%)
Oct 28, 2019 5.510 5.515 5.250 5.370 97,699 -0.10(-1.83%)
Oct 25, 2019 5.360 5.650 5.302 5.470 371,100 +0.04(+0.74%)
Oct 24, 2019 5.460 5.490 5.290 5.430 126,124 -0.02(-0.37%)
Oct 23, 2019 5.140 5.500 5.140 5.450 204,223 +0.25(+4.81%)
Oct 22, 2019 4.930 5.250 4.890 5.200 100,631 +0.23(+4.63%)
Oct 21, 2019 5.020 5.220 4.920 4.970 205,005 -0.01(-0.20%)
Oct 18, 2019 4.890 5.020 4.859 4.980 163,500 +0.05(+1.01%)
Oct 17, 2019 4.980 5.020 4.890 4.930 116,267 +0.02(+0.41%)
Oct 16, 2019 4.770 4.960 4.760 4.910 201,076 +0.12(+2.51%)
Oct 15, 2019 4.780 5.020 4.760 4.790 201,071 +0.03(+0.63%)
Oct 14, 2019 4.640 4.830 4.540 4.760 99,701 +0.04(+0.85%)
Oct 11, 2019 4.460 4.770 4.460 4.720 267,000 +0.36(+8.26%)
Oct 10, 2019 4.350 4.460 4.280 4.360 75,170 +0.07(+1.63%)
Oct 09, 2019 4.330 4.355 4.200 4.290 60,554 +0.01(+0.23%)
Oct 08, 2019 4.340 4.380 4.240 4.280 153,019 -0.15(-3.39%)
Oct 07, 2019 4.400 4.540 4.350 4.430 102,723 -0.04(-0.89%)
Oct 04, 2019 4.510 4.510 4.230 4.470 131,300 +0.03(+0.68%)
Oct 03, 2019 4.440 4.549 4.300 4.440 85,023 -0.05(-1.11%)
Oct 02, 2019 4.680 4.680 4.450 4.490 186,539 -0.26(-5.47%)
Oct 01, 2019 4.840 4.950 4.720 4.750 165,690 -0.07(-1.45%)
Sep 30, 2019 4.850 4.960 4.770 4.820 122,019 -0.02(-0.41%)
Sep 27, 2019 4.930 4.980 4.700 4.840 148,200 -0.07(-1.43%)
Sep 26, 2019 4.730 5.020 4.710 4.910 306,081 +0.12(+2.51%)
Sep 25, 2019 4.630 4.810 4.570 4.790 84,932 +0.13(+2.79%)
Sep 24, 2019 4.790 4.888 4.600 4.660 164,391 -0.17(-3.52%)
Sep 23, 2019 4.800 4.990 4.690 4.830 183,985 -0.03(-0.62%)
Sep 20, 2019 4.820 4.980 4.770 4.860 486,000 +0.04(+0.83%)
Sep 19, 2019 4.750 4.940 4.640 4.820 234,990 +0.09(+1.90%)
Sep 18, 2019 4.580 4.735 4.490 4.730 222,768 +0.12(+2.60%)
Sep 17, 2019 4.640 4.650 4.507 4.610 184,854 -0.08(-1.71%)
Sep 16, 2019 4.950 5.050 4.560 4.690 398,416 -0.37(-7.31%)
Sep 13, 2019 5.190 5.240 5.030 5.060 261,000 -0.09(-1.75%)
Sep 12, 2019 5.170 5.300 4.970 5.150 181,962 -0.07(-1.34%)
Sep 11, 2019 5.250 5.250 5.050 5.220 225,833 +0.04(+0.77%)
Sep 10, 2019 4.740 5.190 4.710 5.180 567,988 +0.42(+8.82%)
Sep 09, 2019 4.550 4.806 4.500 4.760 697,130 +0.24(+5.31%)
Sep 06, 2019 4.610 4.720 4.400 4.520 447,600 -0.06(-1.31%)
Sep 05, 2019 4.340 4.640 4.320 4.580 414,115 +0.40(+9.57%)
Sep 04, 2019 4.020 4.220 4.000 4.180 195,061 +0.22(+5.56%)
Sep 03, 2019 4.170 4.170 3.870 3.960 148,812 -0.24(-5.71%)
Aug 30, 2019 4.050 4.390 3.990 4.200 457,000 +0.19(+4.74%)
Aug 29, 2019 3.880 4.190 3.880 4.010 411,459 +0.22(+5.80%)
Aug 28, 2019 3.700 3.930 3.590 3.790 203,130 +0.07(+1.88%)
Aug 27, 2019 3.580 3.730 3.410 3.720 265,102 +0.16(+4.49%)
Aug 26, 2019 3.510 3.580 3.430 3.560 189,380 +0.08(+2.30%)
Aug 23, 2019 3.700 3.700 3.370 3.480 298,300 -0.13(-3.60%)
Aug 22, 2019 3.810 3.810 3.610 3.610 275,380 -0.16(-4.24%)
Aug 21, 2019 3.820 3.870 3.720 3.770 319,367 -0.01(-0.26%)
Aug 20, 2019 3.720 3.890 3.670 3.780 403,951 +0.08(+2.16%)
Aug 19, 2019 3.780 3.827 3.650 3.700 402,552 +0.01(+0.27%)
Aug 16, 2019 3.660 3.750 3.601 3.690 236,000 +0.07(+1.93%)
Aug 15, 2019 3.780 3.780 3.600 3.620 186,222 -0.23(-5.97%)
Aug 14, 2019 4.000 4.010 3.660 3.850 379,935 -0.22(-5.41%)
Aug 13, 2019 4.130 4.250 4.020 4.070 196,884 -0.07(-1.69%)
Aug 12, 2019 4.230 4.250 4.020 4.140 249,167 -0.11(-2.59%)
Aug 09, 2019 4.450 4.500 4.250 4.250 169,800 -0.25(-5.56%)
Aug 08, 2019 4.420 4.510 4.385 4.500 183,936 +0.09(+2.04%)
Aug 07, 2019 4.180 4.500 4.180 4.410 219,832 +0.12(+2.80%)
Aug 06, 2019 4.440 4.610 4.120 4.290 416,742 -0.15(-3.38%)
Aug 05, 2019 4.510 4.530 4.340 4.440 322,178 -0.21(-4.52%)
Aug 02, 2019 4.690 4.840 4.430 4.650 368,000 -0.24(-4.91%)
Aug 01, 2019 5.070 5.130 4.810 4.890 194,366 -0.20(-3.93%)
Jul 31, 2019 5.120 5.347 4.960 5.090 430,266 -0.04(-0.78%)
Jul 30, 2019 4.910 5.165 4.820 5.130 355,811 +0.13(+2.60%)
Jul 29, 2019 4.810 5.000 4.700 5.000 274,673 +0.20(+4.17%)
Jul 26, 2019 5.050 5.058 4.670 4.800 162,200 -0.22(-4.38%)
Jul 25, 2019 5.040 5.210 4.950 5.020 432,941 -0.06(-1.18%)
Jul 24, 2019 4.670 5.264 4.670 5.080 1,060,086 +0.38(+8.09%)
Jul 23, 2019 4.610 4.750 4.520 4.700 495,406 +0.13(+2.84%)
Jul 22, 2019 4.590 4.705 4.470 4.570 152,190 +0.01(+0.22%)
Jul 19, 2019 4.450 4.600 4.450 4.560 285,600 +0.10(+2.24%)
Jul 18, 2019 4.470 4.520 4.290 4.460 383,970 +0.01(+0.22%)
Jul 17, 2019 4.580 4.660 4.380 4.450 281,996 -0.17(-3.68%)
Jul 16, 2019 4.360 4.790 4.360 4.620 742,713 +0.29(+6.70%)
Jul 15, 2019 4.360 4.420 4.200 4.330 406,998 +0.01(+0.23%)
Jul 12, 2019 4.000 4.420 3.800 4.320 2,128,700 -0.53(-10.93%)
Jul 11, 2019 5.030 5.049 4.780 4.850 418,334 -0.19(-3.77%)
Jul 10, 2019 5.190 5.284 4.976 5.040 348,528 -0.12(-2.33%)
Jul 09, 2019 5.300 5.310 5.100 5.160 461,782 -0.19(-3.55%)
Jul 08, 2019 5.260 5.420 5.170 5.350 186,612 +0.05(+0.94%)
Jul 05, 2019 5.090 5.407 5.030 5.300 364,500 +0.18(+3.52%)
Jul 03, 2019 5.300 5.300 5.080 5.120 133,000 -0.18(-3.40%)
Jul 02, 2019 5.300 5.380 5.080 5.300 245,983 -0.06(-1.12%)
Jul 01, 2019 5.040 5.460 5.000 5.360 358,828 +0.22(+4.28%)
Jun 28, 2019 5.050 5.290 5.040 5.140 606,100 +0.10(+1.98%)
Jun 27, 2019 4.980 5.120 4.960 5.040 174,976 +0.07(+1.41%)
Jun 26, 2019 4.980 5.170 4.890 4.970 222,746 +0.01(+0.20%)
Jun 25, 2019 4.940 4.995 4.870 4.960 140,212 +0.02(+0.40%)
Jun 24, 2019 5.090 5.090 4.910 4.940 196,012 -0.20(-3.89%)
Jun 21, 2019 5.100 5.140 4.970 5.140 258,100 +0.01(+0.19%)
Jun 20, 2019 5.200 5.320 5.090 5.130 163,555 -0.04(-0.77%)
Jun 19, 2019 5.490 5.558 5.105 5.170 242,823 -0.30(-5.48%)
Jun 18, 2019 5.330 5.550 5.300 5.470 115,306 +0.17(+3.21%)
Jun 17, 2019 5.470 5.490 5.270 5.300 118,972 -0.15(-2.75%)
Jun 14, 2019 5.580 5.610 5.380 5.450 111,600 -0.13(-2.33%)
Jun 13, 2019 5.430 5.610 5.430 5.580 139,113 +0.17(+3.14%)
Jun 12, 2019 5.380 5.540 5.310 5.410 141,112 +0.02(+0.37%)
Jun 11, 2019 5.490 5.710 5.370 5.390 147,624 -0.04(-0.74%)
Jun 10, 2019 5.140 5.450 5.140 5.430 167,997 +0.29(+5.64%)
Jun 07, 2019 5.130 5.190 5.010 5.140 113,600 +0.01(+0.19%)
Jun 06, 2019 5.240 5.250 4.920 5.130 255,753 -0.09(-1.72%)
Jun 05, 2019 5.760 5.773 5.160 5.220 259,967 -0.49(-8.58%)
Jun 04, 2019 5.440 5.720 5.410 5.710 189,729 +0.35(+6.53%)
Jun 03, 2019 5.450 5.660 5.280 5.360 311,861 -0.06(-1.11%)
May 31, 2019 5.460 5.485 5.240 5.420 296,600 -0.12(-2.17%)
May 30, 2019 5.400 5.570 5.180 5.540 469,606 +0.16(+2.97%)
May 29, 2019 5.830 5.830 5.330 5.380 454,646 -0.49(-8.35%)
May 28, 2019 5.910 5.950 5.780 5.870 272,934 -0.05(-0.84%)
May 24, 2019 5.890 5.930 5.710 5.920 242,800 +0.10(+1.72%)
May 23, 2019 5.760 5.880 5.670 5.820 284,065 -0.02(-0.34%)
May 22, 2019 5.940 5.960 5.650 5.840 394,067 -0.14(-2.34%)
May 21, 2019 6.220 6.330 5.900 5.980 387,083 -0.24(-3.86%)
May 20, 2019 6.320 6.369 6.020 6.220 335,928 -0.18(-2.81%)
May 17, 2019 6.110 6.440 6.060 6.400 451,200 +0.27(+4.40%)
May 16, 2019 6.040 6.160 5.970 6.130 747,253 +0.11(+1.83%)
May 15, 2019 5.910 6.030 5.870 6.020 139,877 +0.02(+0.33%)
May 14, 2019 5.830 6.030 5.740 6.000 183,679 +0.21(+3.63%)
May 13, 2019 5.850 5.900 5.670 5.790 320,845 -0.23(-3.82%)
May 10, 2019 5.990 6.030 5.850 6.020 234,800 +0.11(+1.86%)
May 09, 2019 5.900 5.950 5.500 5.910 319,570 -0.03(-0.51%)
May 08, 2019 5.960 6.020 5.820 5.940 274,030 -0.01(-0.17%)
May 07, 2019 5.930 6.148 5.770 5.950 449,412 -0.12(-1.98%)
May 06, 2019 5.850 6.090 5.690 6.070 295,432 +0.06(+1.00%)
May 03, 2019 6.240 6.240 5.500 6.010 828,500 -0.67(-10.03%)
May 02, 2019 6.830 6.850 6.530 6.680 139,382 -0.08(-1.18%)
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.