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, 2020 0.8300 0.8600 0.7900 0.8300 354,546 +0.04(+5.06%)
Mar 30, 2020 0.8100 0.8500 0.7800 0.7900 506,768 +0.00(+0.16%)
Mar 27, 2020 0.8000 0.8300 0.7800 0.7887 364,500 -0.03(-3.82%)
Mar 26, 2020 0.8200 0.9300 0.7600 0.8200 1,238,020 +0.05(+6.49%)
Mar 25, 2020 0.7500 0.8400 0.7400 0.7700 719,154 -0.03(-3.47%)
Mar 24, 2020 0.7350 0.8300 0.7350 0.7977 1,173,297 +0.13(+19.18%)
Mar 23, 2020 0.7140 0.7300 0.6300 0.6693 556,298 -0.04(-5.04%)
Mar 20, 2020 0.7564 0.7600 0.6900 0.7048 592,900 +0.00(+0.69%)
Mar 19, 2020 0.7000 0.7300 0.6500 0.7000 839,642 +0.05(+7.69%)
Mar 18, 2020 0.7400 0.7400 0.5100 0.6500 1,455,020 -0.10(-13.33%)
Mar 17, 2020 0.7000 0.8000 0.6300 0.7500 674,725 +0.09(+13.64%)
Mar 16, 2020 0.6100 0.7000 0.6000 0.6600 936,532 -0.06(-8.33%)
Mar 13, 2020 0.7800 0.8000 0.6500 0.7200 1,138,300 -0.01(-1.37%)
Mar 12, 2020 0.7500 0.7800 0.5300 0.7300 1,822,660 -0.28(-27.72%)
Mar 11, 2020 1.040 1.080 0.9900 1.010 1,065,631 -0.06(-5.61%)
Mar 10, 2020 1.130 1.140 1.040 1.070 775,193 -0.01(-0.93%)
Mar 09, 2020 1.080 1.120 1.020 1.080 1,377,056 -0.19(-14.96%)
Mar 06, 2020 1.290 1.340 1.160 1.270 1,437,600 -0.01(-0.78%)
Mar 05, 2020 1.250 1.330 1.220 1.280 2,773,829 +0.12(+10.34%)
Mar 04, 2020 1.160 1.170 1.130 1.160 529,507 +0.02(+1.75%)
Mar 03, 2020 1.180 1.190 1.120 1.140 751,265 -0.04(-3.39%)
Mar 02, 2020 1.160 1.210 1.130 1.180 809,494 +0.04(+3.51%)
Feb 28, 2020 1.150 1.190 1.120 1.140 1,237,300 -0.09(-7.32%)
Feb 27, 2020 1.200 1.280 1.130 1.230 1,555,859 -0.02(-1.60%)
Feb 26, 2020 1.240 1.250 1.180 1.250 1,419,749 -0.01(-0.79%)
Feb 25, 2020 1.350 1.350 1.230 1.260 1,375,510 -0.07(-5.26%)
Feb 24, 2020 1.300 1.370 1.290 1.330 1,273,825 -0.08(-5.67%)
Feb 21, 2020 1.430 1.440 1.370 1.410 913,900 -0.01(-0.70%)
Feb 20, 2020 1.420 1.460 1.370 1.420 1,884,834 -0.08(-5.33%)
Feb 19, 2020 1.550 1.550 1.420 1.500 1,118,428 +0.00(+0.00%)
Feb 18, 2020 1.550 1.560 1.400 1.500 2,365,491 -0.14(-8.54%)
Feb 14, 2020 1.610 1.670 1.560 1.640 1,579,000 +0.03(+1.86%)
Feb 13, 2020 1.600 1.630 1.510 1.610 1,838,523 +0.01(+0.63%)
Feb 12, 2020 1.790 1.860 1.580 1.600 6,449,240 -0.08(-4.76%)
Feb 11, 2020 1.500 1.760 1.490 1.680 7,321,569 +0.20(+13.51%)
Feb 10, 2020 1.480 1.510 1.390 1.480 1,425,941 +0.05(+3.50%)
Feb 07, 2020 1.460 1.460 1.390 1.430 1,198,700 +0.00(+0.00%)
Feb 06, 2020 1.530 1.550 1.420 1.430 1,955,073 -0.05(-3.38%)
Feb 05, 2020 1.400 1.510 1.400 1.480 2,967,289 +0.10(+7.25%)
Feb 04, 2020 1.360 1.390 1.320 1.380 862,623 +0.02(+1.47%)
Feb 03, 2020 1.360 1.420 1.330 1.360 916,038 +0.01(+0.74%)
Jan 31, 2020 1.450 1.450 1.350 1.350 1,399,900 -0.08(-5.59%)
Jan 30, 2020 1.580 1.630 1.340 1.430 7,714,053 +0.12(+9.16%)
Jan 29, 2020 1.330 1.350 1.280 1.310 634,035 +0.00(+0.00%)
Jan 28, 2020 1.280 1.320 1.260 1.310 651,428 +0.07(+5.65%)
Jan 27, 2020 1.260 1.280 1.200 1.240 885,172 -0.02(-1.59%)
Jan 24, 2020 1.300 1.320 1.250 1.260 467,900 +0.00(+0.00%)
Jan 23, 2020 1.330 1.333 1.250 1.260 737,469 -0.08(-5.97%)
Jan 22, 2020 1.430 1.430 1.310 1.340 865,188 -0.06(-4.29%)
Jan 21, 2020 1.490 1.490 1.330 1.400 1,020,283 -0.06(-4.11%)
Jan 17, 2020 1.450 1.490 1.430 1.460 1,102,400 +0.03(+2.10%)
Jan 16, 2020 1.400 1.450 1.360 1.430 670,611 +0.03(+2.14%)
Jan 15, 2020 1.500 1.500 1.390 1.400 1,244,533 -0.02(-1.41%)
Jan 14, 2020 1.440 1.510 1.410 1.420 1,682,994 +0.06(+4.41%)
Jan 13, 2020 1.450 1.450 1.310 1.360 634,948 -0.05(-3.55%)
Jan 10, 2020 1.330 1.450 1.290 1.410 1,362,700 +0.08(+6.02%)
Jan 09, 2020 1.370 1.410 1.290 1.330 791,060 -0.04(-2.92%)
Jan 08, 2020 1.540 1.540 1.290 1.370 1,792,347 -0.12(-8.05%)
Jan 07, 2020 1.390 1.500 1.330 1.490 3,314,529 +0.19(+14.62%)
Jan 06, 2020 1.230 1.300 1.200 1.300 981,172 +0.12(+10.17%)
Jan 03, 2020 1.220 1.220 1.140 1.180 467,200 -0.04(-3.28%)
Jan 02, 2020 1.140 1.230 1.130 1.220 915,721 +0.10(+8.93%)
Dec 31, 2019 1.140 1.150 1.110 1.120 623,700 -0.02(-1.75%)
Dec 30, 2019 1.220 1.230 1.110 1.140 1,046,726 -0.08(-6.56%)
Dec 27, 2019 1.290 1.300 1.210 1.220 907,000 -0.08(-6.15%)
Dec 26, 2019 1.340 1.340 1.280 1.300 581,030 -0.01(-0.76%)
Dec 24, 2019 1.310 1.330 1.310 1.310 332,600 -0.02(-1.50%)
Dec 23, 2019 1.350 1.350 1.310 1.330 546,120 +0.00(+0.00%)
Dec 20, 2019 1.330 1.340 1.310 1.330 297,000 +0.01(+0.76%)
Dec 19, 2019 1.350 1.370 1.320 1.320 320,766 -0.01(-0.75%)
Dec 18, 2019 1.310 1.350 1.290 1.330 494,887 +0.03(+2.31%)
Dec 17, 2019 1.300 1.320 1.290 1.300 398,314 -0.03(-2.26%)
Dec 16, 2019 1.330 1.380 1.300 1.330 886,981 -0.01(-0.75%)
Dec 13, 2019 1.330 1.350 1.305 1.340 303,800 +0.02(+1.52%)
Dec 12, 2019 1.370 1.370 1.290 1.320 292,945 +0.00(+0.00%)
Dec 11, 2019 1.300 1.370 1.290 1.320 694,772 +0.02(+1.54%)
Dec 10, 2019 1.290 1.320 1.290 1.300 334,782 +0.01(+0.78%)
Dec 09, 2019 1.320 1.320 1.290 1.290 229,341 -0.03(-2.27%)
Dec 06, 2019 1.300 1.320 1.290 1.320 305,100 +0.00(+0.00%)
Dec 05, 2019 1.310 1.330 1.300 1.320 231,297 +0.03(+2.33%)
Dec 04, 2019 1.340 1.340 1.280 1.290 578,459 -0.03(-2.27%)
Dec 03, 2019 1.320 1.320 1.280 1.320 413,524 +0.02(+1.54%)
Dec 02, 2019 1.340 1.360 1.300 1.300 461,281 -0.09(-6.47%)
Nov 29, 2019 1.350 1.405 1.300 1.390 289,400 +0.04(+2.96%)
Nov 27, 2019 1.360 1.380 1.280 1.350 1,055,000 +0.02(+1.50%)
Nov 26, 2019 1.440 1.440 1.310 1.330 651,201 -0.02(-1.48%)
Nov 25, 2019 1.510 1.550 1.350 1.350 1,071,802 -0.14(-9.40%)
Nov 22, 2019 1.390 1.520 1.350 1.490 896,300 +0.07(+4.93%)
Nov 21, 2019 1.420 1.450 1.390 1.420 409,695 -0.01(-0.70%)
Nov 20, 2019 1.450 1.460 1.410 1.430 316,646 -0.01(-0.69%)
Nov 19, 2019 1.460 1.500 1.440 1.440 365,978 -0.02(-1.37%)
Nov 18, 2019 1.550 1.550 1.450 1.460 441,688 -0.05(-3.31%)
Nov 15, 2019 1.570 1.570 1.490 1.510 496,700 -0.08(-5.03%)
Nov 14, 2019 1.510 1.620 1.500 1.590 903,624 +0.08(+5.30%)
Nov 13, 2019 1.510 1.530 1.500 1.510 256,130 -0.01(-0.66%)
Nov 12, 2019 1.500 1.550 1.500 1.520 198,472 -0.01(-0.65%)
Nov 11, 2019 1.550 1.550 1.480 1.530 306,431 +0.01(+0.66%)
Nov 08, 2019 1.520 1.540 1.500 1.520 264,400 +0.02(+1.33%)
Nov 07, 2019 1.570 1.570 1.500 1.500 495,441 -0.07(-4.46%)
Nov 06, 2019 1.590 1.600 1.540 1.570 346,584 -0.03(-1.88%)
Nov 05, 2019 1.660 1.660 1.570 1.600 644,067 -0.06(-3.61%)
Nov 04, 2019 1.570 1.670 1.550 1.660 808,956 +0.09(+5.73%)
Nov 01, 2019 1.550 1.590 1.530 1.570 509,900 +0.01(+0.64%)
Oct 31, 2019 1.630 1.630 1.520 1.560 322,939 -0.03(-1.89%)
Oct 30, 2019 1.610 1.660 1.520 1.590 1,195,775 -0.02(-1.24%)
Oct 29, 2019 1.680 1.690 1.600 1.610 687,602 -0.09(-5.29%)
Oct 28, 2019 1.800 1.810 1.660 1.700 1,553,768 +0.02(+1.19%)
Oct 25, 2019 1.610 1.735 1.580 1.680 1,701,100 +0.11(+7.01%)
Oct 24, 2019 1.580 1.620 1.560 1.570 219,845 +0.00(+0.00%)
Oct 23, 2019 1.570 1.650 1.500 1.570 1,190,870 -0.09(-5.42%)
Oct 22, 2019 1.700 1.710 1.580 1.660 426,734 -0.04(-2.35%)
Oct 21, 2019 1.730 1.740 1.670 1.700 384,426 -0.01(-0.58%)
Oct 18, 2019 1.740 1.750 1.700 1.710 178,500 -0.01(-0.58%)
Oct 17, 2019 1.700 1.780 1.700 1.720 269,777 +0.02(+1.18%)
Oct 16, 2019 1.760 1.760 1.700 1.700 356,717 -0.08(-4.49%)
Oct 15, 2019 1.780 1.830 1.740 1.780 409,259 -0.01(-0.56%)
Oct 14, 2019 1.770 1.820 1.760 1.790 398,772 -0.01(-0.56%)
Oct 11, 2019 1.770 1.820 1.744 1.800 324,900 +0.02(+1.12%)
Oct 10, 2019 1.800 1.840 1.760 1.780 357,354 -0.03(-1.66%)
Oct 09, 2019 1.690 1.940 1.680 1.810 1,637,628 +0.12(+7.10%)
Oct 08, 2019 1.690 1.730 1.650 1.690 280,242 -0.03(-1.74%)
Oct 07, 2019 1.700 1.750 1.640 1.720 385,957 +0.04(+2.38%)
Oct 04, 2019 1.660 1.700 1.630 1.680 277,400 +0.04(+2.44%)
Oct 03, 2019 1.690 1.720 1.640 1.640 295,373 -0.04(-2.38%)
Oct 02, 2019 1.730 1.730 1.620 1.680 348,974 -0.05(-2.89%)
Oct 01, 2019 1.840 1.840 1.600 1.730 610,999 -0.05(-2.81%)
Sep 30, 2019 1.720 1.850 1.720 1.780 524,530 +0.06(+3.49%)
Sep 27, 2019 1.850 1.880 1.700 1.720 666,500 -0.13(-7.03%)
Sep 26, 2019 1.880 1.880 1.800 1.850 739,214 -0.03(-1.60%)
Sep 25, 2019 1.890 1.900 1.830 1.880 483,146 -0.03(-1.57%)
Sep 24, 2019 2.010 2.020 1.860 1.910 929,448 -0.10(-4.98%)
Sep 23, 2019 2.040 2.040 1.920 2.010 839,143 -0.05(-2.43%)
Sep 20, 2019 1.960 2.060 1.960 2.060 708,200 +0.07(+3.52%)
Sep 19, 2019 2.030 2.060 1.870 1.990 865,496 -0.10(-4.78%)
Sep 18, 2019 2.210 2.240 2.040 2.090 1,140,242 -0.10(-4.57%)
Sep 17, 2019 2.110 2.200 2.070 2.190 1,024,479 +0.07(+3.30%)
Sep 16, 2019 2.090 2.150 2.070 2.120 787,951 +0.00(+0.00%)
Sep 13, 2019 2.050 2.150 2.050 2.120 1,317,500 +0.07(+3.41%)
Sep 12, 2019 2.070 2.070 2.000 2.050 571,033 +0.04(+1.99%)
Sep 11, 2019 1.990 2.070 1.960 2.010 741,732 +0.01(+0.50%)
Sep 10, 2019 2.060 2.070 1.980 2.000 471,961 -0.03(-1.48%)
Sep 09, 2019 2.150 2.160 1.980 2.030 880,681 -0.01(-0.49%)
Sep 06, 2019 2.110 2.180 2.040 2.040 818,700 -0.03(-1.45%)
Sep 05, 2019 2.100 2.140 2.030 2.070 721,815 -0.03(-1.43%)
Sep 04, 2019 1.970 2.140 1.920 2.100 1,395,995 +0.18(+9.38%)
Sep 03, 2019 1.920 1.990 1.850 1.920 1,051,790 +0.08(+4.35%)
Aug 30, 2019 1.950 1.950 1.840 1.840 437,500 -0.04(-2.13%)
Aug 29, 2019 1.880 1.910 1.860 1.880 354,010 -0.02(-1.05%)
Aug 28, 2019 1.940 1.950 1.840 1.900 439,426 +0.00(+0.00%)
Aug 27, 2019 1.920 1.990 1.900 1.900 368,742 -0.02(-1.04%)
Aug 26, 2019 2.000 2.020 1.870 1.920 375,411 -0.05(-2.54%)
Aug 23, 2019 2.000 2.040 1.890 1.970 755,600 +0.03(+1.55%)
Aug 22, 2019 1.890 2.000 1.860 1.940 664,586 +0.05(+2.65%)
Aug 21, 2019 1.860 1.940 1.840 1.890 453,096 -0.02(-1.05%)
Aug 20, 2019 1.880 1.930 1.830 1.910 498,344 +0.03(+1.60%)
Aug 19, 2019 1.940 1.950 1.860 1.880 678,290 +0.03(+1.62%)
Aug 16, 2019 1.810 1.880 1.760 1.850 581,600 +0.04(+2.21%)
Aug 15, 2019 1.870 1.870 1.800 1.810 679,143 -0.01(-0.55%)
Aug 14, 2019 1.950 1.950 1.820 1.820 1,058,209 -0.16(-8.08%)
Aug 13, 2019 2.120 2.120 1.910 1.980 1,310,991 -0.10(-4.81%)
Aug 12, 2019 2.200 2.200 2.050 2.080 577,501 -0.10(-4.59%)
Aug 09, 2019 2.130 2.200 2.070 2.180 802,700 +0.11(+5.31%)
Aug 08, 2019 2.190 2.220 2.060 2.070 551,211 -0.05(-2.36%)
Aug 07, 2019 2.110 2.200 2.000 2.120 986,320 +0.04(+1.92%)
Aug 06, 2019 2.270 2.300 1.970 2.080 1,250,181 -0.16(-7.14%)
Aug 05, 2019 2.400 2.470 2.210 2.240 2,764,587 +0.03(+1.36%)
Aug 02, 2019 2.160 2.330 2.130 2.210 1,423,600 +0.08(+3.76%)
Aug 01, 2019 2.180 2.190 1.950 2.130 894,768 -0.07(-3.18%)
Jul 31, 2019 1.940 2.230 1.930 2.200 2,499,745 +0.29(+15.18%)
Jul 30, 2019 1.950 1.970 1.870 1.910 819,552 -0.03(-1.55%)
Jul 29, 2019 1.970 1.990 1.830 1.940 671,005 -0.03(-1.52%)
Jul 26, 2019 2.020 2.050 1.930 1.970 519,300 -0.04(-1.99%)
Jul 25, 2019 1.990 2.030 1.920 2.010 585,082 +0.04(+2.03%)
Jul 24, 2019 2.040 2.050 1.920 1.970 608,120 -0.05(-2.48%)
Jul 23, 2019 1.950 2.070 1.850 2.020 936,273 +0.07(+3.59%)
Jul 22, 2019 1.940 1.980 1.820 1.950 1,489,786 -0.03(-1.52%)
Jul 19, 2019 2.050 2.100 1.870 1.980 1,676,300 -0.07(-3.41%)
Jul 18, 2019 2.020 2.190 2.020 2.050 2,142,350 +0.05(+2.50%)
Jul 17, 2019 2.060 2.180 2.000 2.000 1,991,218 -0.08(-3.85%)
Jul 16, 2019 2.150 2.250 2.060 2.080 1,193,052 -0.12(-5.45%)
Jul 15, 2019 2.050 2.230 2.040 2.200 1,422,269 -0.06(-2.65%)
Jul 12, 2019 2.440 2.450 2.010 2.260 3,196,100 -0.09(-3.83%)
Jul 11, 2019 2.500 2.520 2.320 2.350 2,033,958 -0.20(-7.84%)
Jul 10, 2019 2.660 2.720 2.510 2.550 1,736,547 -0.08(-3.04%)
Jul 09, 2019 2.780 2.820 2.570 2.630 2,030,331 -0.15(-5.40%)
Jul 08, 2019 2.890 2.900 2.720 2.780 2,116,181 -0.02(-0.71%)
Jul 05, 2019 2.710 2.840 2.710 2.800 884,600 +0.02(+0.72%)
Jul 03, 2019 2.880 2.916 2.710 2.780 1,819,300 -0.01(-0.36%)
Jul 02, 2019 2.690 2.950 2.510 2.790 2,690,562 +0.03(+1.09%)
Jul 01, 2019 2.900 2.900 2.700 2.760 2,811,465 -0.38(-12.10%)
Jun 28, 2019 3.250 3.270 3.080 3.140 2,929,100 -0.11(-3.38%)
Jun 27, 2019 3.260 3.310 2.850 3.250 5,575,298 -0.54(-14.25%)
Jun 26, 2019 3.660 3.950 3.510 3.790 10,588,536 +0.35(+10.17%)
Jun 25, 2019 3.500 3.560 3.220 3.440 6,526,467 +0.40(+13.16%)
Jun 24, 2019 2.870 3.290 2.800 3.040 7,001,030 +0.29(+10.55%)
Jun 21, 2019 2.740 2.759 2.560 2.750 1,774,100 +0.15(+5.77%)
Jun 20, 2019 2.620 2.650 2.460 2.600 1,681,293 -0.02(-0.76%)
Jun 19, 2019 2.670 2.740 2.530 2.620 627,863 -0.07(-2.60%)
Jun 18, 2019 2.810 2.820 2.640 2.690 1,010,969 -0.12(-4.27%)
Jun 17, 2019 3.020 3.050 2.730 2.810 2,666,688 +0.08(+2.93%)
Jun 14, 2019 2.590 2.790 2.590 2.730 2,087,500 +0.14(+5.41%)
Jun 13, 2019 2.490 2.650 2.440 2.590 1,059,320 +0.09(+3.60%)
Jun 12, 2019 2.510 2.640 2.410 2.500 573,537 +0.06(+2.46%)
Jun 11, 2019 2.530 2.580 2.440 2.440 464,644 -0.07(-2.79%)
Jun 10, 2019 2.690 2.750 2.420 2.510 971,084 -0.19(-7.04%)
Jun 07, 2019 2.550 2.756 2.500 2.700 934,400 +0.17(+6.72%)
Jun 06, 2019 2.900 2.990 2.500 2.530 1,139,150 -0.38(-13.06%)
Jun 05, 2019 3.190 3.200 2.750 2.910 929,344 -0.25(-7.91%)
Jun 04, 2019 3.090 3.230 3.080 3.160 492,059 +0.00(+0.00%)
Jun 03, 2019 3.170 3.260 3.070 3.160 516,378 -0.08(-2.47%)
May 31, 2019 3.150 3.360 3.060 3.240 678,900 +0.07(+2.21%)
May 30, 2019 3.350 3.400 3.100 3.170 1,132,983 -0.28(-8.12%)
May 29, 2019 3.420 3.490 3.190 3.450 1,223,791 -0.04(-1.15%)
May 28, 2019 3.920 4.030 3.410 3.490 1,700,048 -0.37(-9.59%)
May 24, 2019 3.920 3.940 3.650 3.860 970,500 +0.07(+1.85%)
May 23, 2019 3.850 3.930 3.670 3.790 862,130 -0.26(-6.42%)
May 22, 2019 4.100 4.170 3.930 4.050 786,891 -0.05(-1.22%)
May 21, 2019 4.160 4.240 4.060 4.100 784,661 -0.06(-1.44%)
May 20, 2019 4.250 4.300 4.040 4.160 935,815 +0.09(+2.21%)
May 17, 2019 3.970 4.200 3.900 4.070 1,478,400 -0.24(-5.57%)
May 16, 2019 4.250 4.570 4.170 4.310 1,163,556 -0.20(-4.43%)
May 15, 2019 4.300 4.550 4.170 4.510 1,420,539 +0.28(+6.62%)
May 14, 2019 4.650 4.850 4.030 4.230 3,230,297 -0.22(-4.94%)
May 13, 2019 4.450 4.880 4.260 4.450 6,223,369 +0.41(+10.15%)
May 10, 2019 3.660 4.400 3.540 4.040 2,195,300 +0.41(+11.29%)
May 09, 2019 4.100 4.120 3.550 3.630 2,110,574 -0.46(-11.25%)
May 08, 2019 4.220 4.300 4.030 4.090 891,303 -0.10(-2.39%)
May 07, 2019 4.730 4.800 4.180 4.190 1,586,283 -0.42(-9.11%)
May 06, 2019 4.500 4.660 4.300 4.610 916,857 -0.06(-1.28%)
May 03, 2019 4.730 5.040 4.610 4.670 1,915,800 +0.23(+5.18%)
May 02, 2019 4.820 4.850 4.200 4.440 1,514,885 -0.27(-5.73%)
May 01, 2019 5.360 5.450 4.600 4.710 1,623,555 -0.56(-10.63%)
Apr 30, 2019 5.330 5.530 5.200 5.270 949,277 +0.09(+1.74%)
Apr 29, 2019 5.230 5.350 5.020 5.180 799,061 -0.05(-0.96%)
Apr 26, 2019 5.600 5.750 5.150 5.230 1,726,500 -0.66(-11.21%)
Apr 25, 2019 5.750 5.930 5.650 5.890 1,122,831 +0.09(+1.55%)
Apr 24, 2019 5.750 5.950 5.560 5.800 1,769,099 -0.22(-3.65%)
Apr 23, 2019 5.800 6.140 5.650 6.020 3,203,370 +0.44(+7.89%)
Apr 22, 2019 5.300 5.670 5.099 5.580 1,821,620 +0.18(+3.33%)
Apr 18, 2019 5.000 5.410 4.930 5.400 1,849,800 +0.50(+10.20%)
Apr 17, 2019 4.930 5.420 4.820 4.900 3,001,805 -0.03(-0.61%)
Apr 16, 2019 4.760 4.950 4.550 4.930 1,721,565 +0.22(+4.67%)
Apr 15, 2019 4.650 4.940 4.560 4.710 1,833,029 +0.10(+2.17%)
Apr 12, 2019 4.650 4.840 4.560 4.610 793,800 +0.03(+0.66%)
Apr 11, 2019 4.540 4.670 4.360 4.580 1,185,981 -0.31(-6.34%)
Apr 10, 2019 4.630 4.950 4.460 4.890 2,240,506 +0.46(+10.38%)
Apr 09, 2019 4.580 4.640 4.360 4.430 767,807 -0.17(-3.70%)
Apr 08, 2019 4.660 4.890 4.540 4.600 2,289,072 +0.14(+3.14%)
Apr 05, 2019 4.500 4.750 4.360 4.460 3,073,900 +0.26(+6.19%)
Apr 04, 2019 4.600 4.780 4.140 4.200 2,533,484 -0.66(-13.58%)
Apr 03, 2019 4.650 5.140 4.510 4.860 6,933,236 +0.52(+11.98%)
Apr 02, 2019 4.660 5.150 4.060 4.340 10,760,100 +0.80(+22.60%)
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.