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

Match Group Inc (NQ: MTCH )

30.58 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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 29, 2021 141.18 143.20 137.16 139.86 3,206,000 -1.66(-1.17%)
Jan 28, 2021 132.39 146.79 132.20 141.52 3,648,196 +9.97(+7.58%)
Jan 27, 2021 134.18 137.66 130.00 131.55 3,580,941 -6.87(-4.96%)
Jan 26, 2021 139.42 142.40 137.55 138.42 2,080,457 -1.00(-0.72%)
Jan 25, 2021 141.59 142.38 133.36 139.42 5,522,366 -1.58(-1.12%)
Jan 22, 2021 143.00 144.18 139.55 141.00 3,146,500 -3.49(-2.42%)
Jan 21, 2021 148.59 149.50 143.36 144.49 1,965,020 -3.14(-2.13%)
Jan 20, 2021 147.26 148.60 146.19 147.63 2,675,572 +1.49(+1.02%)
Jan 19, 2021 151.50 152.15 144.01 146.14 3,836,218 -4.71(-3.12%)
Jan 15, 2021 149.07 152.16 145.09 150.85 2,543,900 +1.80(+1.21%)
Jan 14, 2021 156.79 158.22 148.03 149.05 1,905,814 -5.97(-3.85%)
Jan 13, 2021 154.00 159.85 153.58 155.02 2,146,428 +1.45(+0.94%)
Jan 12, 2021 152.00 154.17 150.73 153.57 1,309,253 +1.67(+1.10%)
Jan 11, 2021 151.62 153.59 148.27 151.90 1,628,160 +0.11(+0.07%)
Jan 08, 2021 154.20 154.75 148.75 151.79 1,226,800 -1.07(-0.70%)
Jan 07, 2021 149.49 153.07 149.46 152.86 1,785,465 +4.05(+2.72%)
Jan 06, 2021 147.70 150.54 147.16 148.81 1,807,000 -1.48(-0.98%)
Jan 05, 2021 148.54 151.84 148.43 150.29 860,308 +0.37(+0.25%)
Jan 04, 2021 153.31 153.99 147.31 149.92 1,758,943 -1.27(-0.84%)
Dec 31, 2020 151.19 151.19 151.19 816,407 -0.81(-0.53%)
Dec 30, 2020 152.20 152.66 150.30 152.00 816,407 +1.78(+1.18%)
Dec 29, 2020 151.00 151.20 148.24 150.22 1,425,497 +0.14(+0.09%)
Dec 28, 2020 153.64 154.74 146.81 150.08 2,549,161 -2.00(-1.32%)
Dec 24, 2020 153.04 154.15 151.34 152.08 1,111,600 -1.31(-0.85%)
Dec 23, 2020 157.57 157.57 153.16 153.39 1,090,343 -2.73(-1.75%)
Dec 22, 2020 153.91 158.40 153.29 156.12 1,754,111 +1.97(+1.28%)
Dec 21, 2020 152.26 155.53 148.68 154.15 2,188,699 -0.92(-0.59%)
Dec 18, 2020 150.93 157.22 150.00 155.07 10,984,200 +6.32(+4.25%)
Dec 17, 2020 155.00 159.53 148.39 148.75 4,122,681 -5.15(-3.35%)
Dec 16, 2020 152.75 154.90 151.61 153.90 2,403,069 +3.06(+2.03%)
Dec 15, 2020 146.50 151.18 145.65 150.84 2,497,009 +6.03(+4.16%)
Dec 14, 2020 149.60 150.55 144.65 144.81 2,522,103 -3.30(-2.23%)
Dec 11, 2020 146.81 148.50 144.76 148.11 1,933,500 +0.79(+0.54%)
Dec 10, 2020 143.15 148.09 141.64 147.32 2,535,370 +3.80(+2.65%)
Dec 09, 2020 146.63 148.65 142.66 143.52 2,017,641 -1.90(-1.31%)
Dec 08, 2020 146.56 147.40 144.03 145.42 1,226,074 -0.65(-0.44%)
Dec 07, 2020 144.31 146.66 142.80 146.07 1,350,443 +0.68(+0.47%)
Dec 04, 2020 139.72 146.13 139.70 145.39 2,359,500 +5.25(+3.75%)
Dec 03, 2020 138.08 142.79 138.00 140.14 1,650,806 +1.21(+0.87%)
Dec 02, 2020 142.10 142.10 137.39 138.93 1,582,044 -4.38(-3.06%)
Dec 01, 2020 141.21 143.82 140.82 143.31 2,084,484 +4.10(+2.95%)
Nov 30, 2020 139.11 139.79 135.30 139.21 2,222,305 -0.42(-0.30%)
Nov 27, 2020 139.16 143.09 137.88 139.63 931,400 +0.62(+0.45%)
Nov 25, 2020 139.34 141.63 136.87 139.01 1,478,500 +0.34(+0.25%)
Nov 24, 2020 137.65 138.94 135.08 138.67 2,026,064 +0.44(+0.32%)
Nov 23, 2020 131.07 139.07 131.07 138.23 2,321,645 +7.66(+5.87%)
Nov 20, 2020 131.92 135.00 130.33 130.57 1,516,000 -1.74(-1.32%)
Nov 19, 2020 131.19 135.15 130.20 132.31 1,168,121 +0.96(+0.73%)
Nov 18, 2020 133.75 134.10 129.61 131.35 1,040,814 +0.00(+0.00%)
Nov 17, 2020 134.57 135.18 130.72 131.35 2,163,570 -3.48(-2.58%)
Nov 16, 2020 133.75 137.22 132.01 134.83 2,092,717 +3.23(+2.45%)
Nov 13, 2020 131.12 132.75 129.38 131.60 1,281,000 +0.34(+0.26%)
Nov 12, 2020 133.06 135.60 130.38 131.26 1,472,827 -2.15(-1.61%)
Nov 11, 2020 133.67 137.36 133.07 133.41 1,377,249 +1.19(+0.90%)
Nov 10, 2020 137.13 139.26 131.28 132.22 3,009,610 -5.00(-3.64%)
Nov 09, 2020 136.38 141.81 134.15 137.22 4,233,284 +4.66(+3.52%)
Nov 06, 2020 134.59 136.21 130.20 132.56 2,951,500 -2.41(-1.79%)
Nov 05, 2020 132.00 138.50 129.14 134.97 5,816,098 +6.28(+4.88%)
Nov 04, 2020 124.68 129.31 122.28 128.69 4,096,788 +7.06(+5.80%)
Nov 03, 2020 119.34 123.23 117.68 121.63 3,386,580 +2.65(+2.23%)
Nov 02, 2020 117.51 121.35 116.23 118.98 2,765,314 +2.20(+1.88%)
Oct 30, 2020 121.37 123.27 116.24 116.78 2,146,600 -5.34(-4.37%)
Oct 29, 2020 119.53 123.69 119.00 122.12 1,622,271 +3.60(+3.04%)
Oct 28, 2020 123.05 123.45 118.13 118.52 2,029,786 -7.26(-5.77%)
Oct 27, 2020 119.41 127.42 119.31 125.78 3,451,443 +6.52(+5.47%)
Oct 26, 2020 118.69 122.00 117.65 119.26 1,945,692 -1.04(-0.86%)
Oct 23, 2020 118.07 120.38 116.53 120.30 1,197,800 +3.58(+3.07%)
Oct 22, 2020 117.67 118.11 114.51 116.72 1,548,275 -1.34(-1.14%)
Oct 21, 2020 116.25 119.32 115.59 118.06 2,155,678 +3.20(+2.79%)
Oct 20, 2020 113.67 116.57 113.22 114.86 1,637,236 +1.86(+1.65%)
Oct 19, 2020 112.29 115.61 111.59 113.00 1,942,026 +0.79(+0.70%)
Oct 16, 2020 112.56 113.07 110.42 112.21 1,485,600 +1.04(+0.94%)
Oct 15, 2020 108.20 112.10 107.05 111.17 1,754,474 +1.40(+1.28%)
Oct 14, 2020 111.87 112.50 109.28 109.77 1,439,373 -1.39(-1.25%)
Oct 13, 2020 112.00 113.40 110.39 111.16 2,181,585 +0.86(+0.78%)
Oct 12, 2020 112.50 113.94 108.85 110.30 2,160,158 -2.08(-1.85%)
Oct 09, 2020 113.64 114.40 111.66 112.38 1,696,600 -1.07(-0.94%)
Oct 08, 2020 115.95 117.49 113.10 113.45 2,589,821 -1.05(-0.92%)
Oct 07, 2020 114.59 115.49 112.13 114.50 2,253,919 +0.29(+0.25%)
Oct 06, 2020 113.94 115.82 112.79 114.21 1,685,455 +0.16(+0.14%)
Oct 05, 2020 112.99 115.15 111.68 114.05 1,721,613 +2.11(+1.88%)
Oct 02, 2020 113.13 115.90 111.63 111.94 1,664,000 -4.27(-3.67%)
Oct 01, 2020 112.23 116.58 111.13 116.21 2,833,784 +5.56(+5.02%)
Sep 30, 2020 108.43 111.79 108.43 110.65 2,413,730 +1.53(+1.40%)
Sep 29, 2020 108.22 109.38 106.63 109.12 3,238,950 +0.53(+0.49%)
Sep 28, 2020 107.15 109.84 106.78 108.59 2,435,313 +2.84(+2.69%)
Sep 25, 2020 103.58 107.52 102.77 105.75 1,851,600 +2.32(+2.24%)
Sep 24, 2020 101.02 105.13 100.61 103.43 1,661,624 +0.54(+0.52%)
Sep 23, 2020 106.94 107.25 102.41 102.89 2,350,221 -3.62(-3.40%)
Sep 22, 2020 108.38 108.79 105.46 106.51 2,665,727 -0.34(-0.32%)
Sep 21, 2020 106.08 107.25 104.21 106.85 2,832,414 -1.56(-1.44%)
Sep 18, 2020 107.74 109.77 105.36 108.41 6,138,400 +0.85(+0.79%)
Sep 17, 2020 107.95 108.46 105.65 107.56 2,669,035 -0.74(-0.68%)
Sep 16, 2020 110.75 111.39 107.79 108.30 4,088,572 -2.68(-2.41%)
Sep 15, 2020 109.95 111.66 108.71 110.98 2,459,953 +2.72(+2.51%)
Sep 14, 2020 105.74 109.27 105.74 108.26 3,473,937 +4.61(+4.45%)
Sep 11, 2020 106.86 106.86 101.65 103.65 2,302,400 -1.81(-1.72%)
Sep 10, 2020 106.29 108.37 104.17 105.46 2,005,370 -0.10(-0.09%)
Sep 09, 2020 104.49 106.67 102.13 105.56 2,711,249 +3.50(+3.43%)
Sep 08, 2020 100.64 105.54 100.25 102.06 3,918,101 -3.88(-3.66%)
Sep 04, 2020 108.51 110.95 102.08 105.94 3,004,000 -4.60(-4.16%)
Sep 03, 2020 114.23 114.82 108.81 110.54 2,414,468 -6.95(-5.92%)
Sep 02, 2020 114.70 117.62 112.88 117.49 3,026,641 +4.08(+3.60%)
Sep 01, 2020 110.87 115.25 110.87 113.41 2,799,835 +1.73(+1.55%)
Aug 31, 2020 111.49 112.25 110.44 111.68 2,619,261 +0.18(+0.16%)
Aug 28, 2020 112.18 113.56 109.87 111.50 1,343,300 -0.03(-0.03%)
Aug 27, 2020 112.45 113.27 111.34 111.53 2,006,112 -1.00(-0.89%)
Aug 26, 2020 113.20 114.08 110.95 112.53 1,651,650 +0.25(+0.22%)
Aug 25, 2020 110.78 112.52 109.56 112.28 1,808,422 +0.38(+0.34%)
Aug 24, 2020 113.64 114.96 111.01 111.90 1,650,408 -0.65(-0.58%)
Aug 21, 2020 113.54 114.70 112.41 112.55 2,096,400 -0.53(-0.47%)
Aug 20, 2020 113.99 115.53 112.16 113.08 1,695,333 -1.07(-0.94%)
Aug 19, 2020 114.82 118.46 113.94 114.15 4,237,667 -1.06(-0.92%)
Aug 18, 2020 114.54 116.46 114.10 115.21 4,318,455 +1.10(+0.96%)
Aug 17, 2020 118.80 119.79 113.56 114.11 4,507,987 -4.69(-3.95%)
Aug 14, 2020 118.00 121.44 117.65 118.80 2,220,000 +1.36(+1.16%)
Aug 13, 2020 118.25 118.25 116.69 117.44 2,065,430 +1.52(+1.31%)
Aug 12, 2020 115.85 118.00 115.42 115.92 2,197,740 +0.42(+0.36%)
Aug 11, 2020 115.38 118.39 114.87 115.50 2,575,340 -0.15(-0.13%)
Aug 10, 2020 117.01 119.49 112.69 115.65 4,572,262 -0.23(-0.20%)
Aug 07, 2020 114.44 116.25 113.03 115.88 2,267,000 +1.91(+1.68%)
Aug 06, 2020 117.73 118.00 113.88 113.97 4,489,477 -6.74(-5.58%)
Aug 05, 2020 119.00 123.00 115.31 120.71 6,657,505 +13.14(+12.22%)
Aug 04, 2020 110.20 110.47 105.99 107.57 3,171,834 -2.83(-2.56%)
Aug 03, 2020 103.78 110.86 103.07 110.40 4,925,004 +7.70(+7.50%)
Jul 31, 2020 103.63 103.97 101.55 102.70 3,006,700 +0.35(+0.34%)
Jul 30, 2020 101.99 104.33 100.58 102.35 3,173,331 -0.44(-0.43%)
Jul 29, 2020 100.00 103.50 99.00 102.79 4,458,697 +4.35(+4.42%)
Jul 28, 2020 91.51 101.90 91.51 98.44 7,953,027 +6.67(+7.27%)
Jul 27, 2020 91.69 93.78 91.00 91.77 4,017,271 +1.41(+1.56%)
Jul 24, 2020 89.99 91.80 87.56 90.36 2,607,300 -0.79(-0.87%)
Jul 23, 2020 93.01 94.44 90.59 91.15 1,632,929 -2.22(-2.38%)
Jul 22, 2020 94.00 96.02 92.92 93.37 2,725,425 -0.56(-0.60%)
Jul 21, 2020 98.41 98.41 92.62 93.93 3,217,677 -3.24(-3.33%)
Jul 20, 2020 91.71 98.98 91.46 97.17 6,021,711 +5.42(+5.91%)
Jul 17, 2020 95.10 95.87 90.95 91.75 4,195,200 -2.71(-2.87%)
Jul 16, 2020 95.54 95.81 93.50 94.46 2,535,604 -1.97(-2.04%)
Jul 15, 2020 98.35 99.00 95.75 96.43 2,853,975 -1.50(-1.53%)
Jul 14, 2020 96.00 99.18 94.40 97.93 6,046,163 +1.01(+1.04%)
Jul 13, 2020 100.72 101.47 96.24 96.92 4,708,312 -3.47(-3.46%)
Jul 10, 2020 96.87 102.15 96.40 100.39 4,693,900 +4.07(+4.23%)
Jul 09, 2020 95.00 97.90 94.50 96.32 4,777,765 +2.12(+2.25%)
Jul 08, 2020 92.00 95.87 91.51 94.20 4,442,295 +2.20(+2.39%)
Jul 07, 2020 93.34 94.76 91.56 92.00 8,122,762 -2.78(-2.93%)
Jul 06, 2020 100.00 100.53 93.24 94.78 13,034,438 -4.14(-4.19%)
Jul 02, 2020 105.10 108.45 96.12 98.92 7,160,800 -6.75(-6.39%)
Jul 01, 2020 106.00 107.43 94.01 105.67 12,163,710 +75.10(+245.69%)
Jun 30, 2020 30.32 30.83 29.99 30.57 12,256,608 +0.30(+0.99%)
Jun 29, 2020 28.84 30.39 28.74 30.27 15,370,296 +1.38(+4.76%)
Jun 26, 2020 28.45 29.12 27.94 28.89 10,358,916 +0.64(+2.25%)
Jun 25, 2020 27.88 28.63 27.79 28.26 4,232,079 +0.27(+0.95%)
Jun 24, 2020 28.13 28.50 27.18 27.99 8,081,587 -0.17(-0.60%)
Jun 23, 2020 27.43 28.48 27.03 28.16 9,579,529 +0.97(+3.57%)
Jun 22, 2020 27.52 27.57 26.72 27.19 7,115,752 -0.15(-0.54%)
Jun 19, 2020 28.32 28.39 27.19 27.34 10,815,227 -0.71(-2.52%)
Jun 18, 2020 27.03 28.26 26.86 28.04 10,834,401 +1.07(+3.95%)
Jun 17, 2020 26.54 27.07 26.16 26.98 8,669,496 +0.64(+2.44%)
Jun 16, 2020 25.70 26.60 25.61 26.33 11,774,390 +1.11(+4.39%)
Jun 15, 2020 24.56 25.29 24.41 25.23 7,837,157 +0.31(+1.25%)
Jun 12, 2020 25.17 25.23 24.09 24.91 8,342,114 +0.45(+1.83%)
Jun 11, 2020 24.26 24.76 23.58 24.47 10,316,773 -0.79(-3.13%)
Jun 10, 2020 25.74 25.89 25.03 25.26 6,981,199 -0.35(-1.38%)
Jun 09, 2020 25.80 25.84 24.99 25.61 9,116,813 +0.05(+0.20%)
Jun 08, 2020 25.83 26.51 25.51 25.56 6,291,245 -0.17(-0.64%)
Jun 05, 2020 26.14 26.44 25.53 25.73 6,464,692 -0.37(-1.41%)
Jun 04, 2020 26.53 26.86 25.60 26.09 6,534,196 -0.75(-2.80%)
Jun 03, 2020 26.95 27.29 26.22 26.84 6,852,031 -0.10(-0.37%)
Jun 02, 2020 26.78 27.00 25.92 26.94 7,289,059 +0.75(+2.87%)
Jun 01, 2020 25.45 26.46 25.45 26.19 7,527,185 +0.77(+3.02%)
May 29, 2020 25.67 25.77 25.05 25.43 5,098,212 +0.03(+0.12%)
May 28, 2020 24.19 26.20 24.13 25.39 10,623,363 +0.85(+3.44%)
May 27, 2020 24.41 24.59 23.73 24.55 3,030,098 +0.14(+0.56%)
May 26, 2020 24.70 24.77 24.08 24.41 2,657,941 +0.16(+0.66%)
May 22, 2020 24.16 24.77 23.73 24.25 2,757,124 +0.27(+1.11%)
May 21, 2020 24.23 24.45 23.55 23.99 3,014,528 -0.18(-0.76%)
May 20, 2020 24.65 24.98 23.83 24.17 5,970,052 -0.31(-1.26%)
May 19, 2020 23.91 25.10 23.72 24.48 5,613,688 +0.61(+2.54%)
May 18, 2020 22.84 24.04 22.64 23.87 8,458,941 +1.55(+6.95%)
May 15, 2020 21.98 22.43 21.84 22.32 6,164,921 +0.23(+1.03%)
May 14, 2020 20.90 22.16 20.87 22.09 6,642,170 +0.75(+3.51%)
May 13, 2020 22.19 22.40 20.64 21.34 10,166,205 -0.88(-3.95%)
May 12, 2020 22.95 23.13 22.07 22.22 8,705,489 -0.61(-2.65%)
May 11, 2020 22.65 23.22 22.57 22.83 10,946,006 -0.01(-0.06%)
May 08, 2020 23.79 23.98 22.74 22.84 10,922,738 -0.75(-3.20%)
May 07, 2020 25.27 25.70 23.52 23.60 12,949,027 -1.35(-5.40%)
May 06, 2020 23.82 24.95 23.66 24.94 10,945,715 +2.07(+9.05%)
May 05, 2020 22.42 23.14 22.28 22.87 6,437,348 +0.83(+3.78%)
May 04, 2020 21.28 22.09 21.15 22.04 6,583,490 +0.73(+3.40%)
May 01, 2020 21.59 22.00 21.24 21.31 3,919,088 -0.66(-3.01%)
Apr 30, 2020 22.27 22.84 21.88 21.98 5,688,698 -0.75(-3.30%)
Apr 29, 2020 21.88 23.02 21.77 22.73 5,045,153 +1.24(+5.78%)
Apr 28, 2020 22.65 22.78 21.46 21.48 6,532,004 -0.90(-4.01%)
Apr 27, 2020 23.47 23.65 22.26 22.38 6,697,225 -0.81(-3.51%)
Apr 24, 2020 23.13 23.36 22.75 23.20 3,520,210 +0.24(+1.06%)
Apr 23, 2020 22.93 23.52 22.57 22.95 4,748,099 +0.10(+0.44%)
Apr 22, 2020 22.31 23.08 22.13 22.85 4,866,225 +0.89(+4.07%)
Apr 21, 2020 22.65 22.89 21.64 21.96 4,684,583 -0.89(-3.91%)
Apr 20, 2020 22.62 23.87 22.54 22.85 7,840,526 +0.01(+0.04%)
Apr 17, 2020 22.84 23.22 22.50 22.84 10,700,011 +0.32(+1.43%)
Apr 16, 2020 21.62 22.96 21.44 22.52 11,748,619 +1.25(+5.88%)
Apr 15, 2020 20.58 21.74 19.95 21.27 10,100,546 +0.35(+1.68%)
Apr 14, 2020 19.87 21.17 19.87 20.92 9,118,424 +1.36(+6.98%)
Apr 13, 2020 19.20 19.81 18.84 19.55 6,643,851 +0.11(+0.54%)
Apr 09, 2020 20.08 20.27 19.03 19.45 8,607,216 -0.31(-1.59%)
Apr 08, 2020 20.29 20.73 19.68 19.76 7,423,004 -0.28(-1.38%)
Apr 07, 2020 20.17 20.55 19.35 20.04 11,633,578 +0.51(+2.59%)
Apr 06, 2020 19.13 19.68 18.37 19.53 7,348,016 +1.35(+7.39%)
Apr 03, 2020 17.86 18.49 17.76 18.19 4,820,503 +0.43(+2.43%)
Apr 02, 2020 17.35 18.32 17.18 17.76 4,487,771 +0.17(+0.94%)
Apr 01, 2020 18.31 18.55 17.25 17.59 8,693,183 -1.27(-6.71%)
Mar 31, 2020 18.76 19.64 18.76 18.86 7,469,493 -0.18(-0.94%)
Mar 30, 2020 17.77 19.33 17.77 19.04 8,867,155 +1.20(+6.71%)
Mar 27, 2020 17.24 18.38 17.18 17.84 6,908,045 -0.31(-1.73%)
Mar 26, 2020 18.71 20.92 17.70 18.16 14,092,665 -0.58(-3.08%)
Mar 25, 2020 16.85 19.56 16.70 18.73 21,095,208 +2.21(+13.38%)
Mar 24, 2020 14.48 16.66 14.48 16.52 16,439,033 +2.61(+18.78%)
Mar 23, 2020 13.39 14.31 12.78 13.91 13,497,542 +0.39(+2.87%)
Mar 20, 2020 14.76 15.12 13.51 13.52 16,965,440 -0.97(-6.72%)
Mar 19, 2020 14.39 15.18 13.97 14.49 14,290,388 -0.35(-2.38%)
Mar 18, 2020 15.17 15.97 13.50 14.85 12,813,248 -1.43(-8.80%)
Mar 17, 2020 15.71 16.59 14.79 16.28 15,540,357 +0.75(+4.84%)
Mar 16, 2020 15.33 16.15 15.02 15.53 21,497,588 -1.74(-10.05%)
Mar 13, 2020 17.02 17.36 15.88 17.27 12,684,945 +0.83(+5.04%)
Mar 12, 2020 16.42 17.41 15.93 16.44 14,731,836 -1.56(-8.65%)
Mar 11, 2020 18.36 18.57 17.62 18.00 9,014,947 -0.80(-4.25%)
Mar 10, 2020 18.63 18.95 18.00 18.80 7,193,007 +0.51(+2.78%)
Mar 09, 2020 17.13 18.78 15.21 18.29 11,872,271 -0.43(-2.32%)
Mar 06, 2020 18.43 18.73 17.98 18.72 7,881,251 -0.30(-1.58%)
Mar 05, 2020 18.94 19.41 18.73 19.02 8,296,032 -0.41(-2.13%)
Mar 04, 2020 19.15 19.65 18.66 19.43 9,618,520 +0.65(+3.43%)
Mar 03, 2020 19.46 19.58 18.38 18.79 14,530,107 -0.67(-3.43%)
Mar 02, 2020 18.56 19.48 18.14 19.46 13,466,486 +0.90(+4.83%)
Feb 28, 2020 17.82 18.70 17.77 18.56 10,973,868 +0.06(+0.31%)
Feb 27, 2020 18.23 19.11 18.03 18.50 11,172,077 -0.35(-1.88%)
Feb 26, 2020 19.41 19.65 18.71 18.86 13,143,907 -0.49(-2.52%)
Feb 25, 2020 20.10 20.25 19.20 19.35 10,153,864 -0.69(-3.42%)
Feb 24, 2020 19.87 20.29 19.59 20.03 11,497,791 -0.96(-4.56%)
Feb 21, 2020 21.38 21.41 20.79 20.99 4,553,651 -0.47(-2.20%)
Feb 20, 2020 21.66 21.93 21.02 21.46 5,744,586 -0.22(-1.01%)
Feb 19, 2020 22.07 22.17 21.67 21.68 5,249,603 -0.22(-1.02%)
Feb 18, 2020 21.84 22.05 21.51 21.90 6,383,306 +0.06(+0.26%)
Feb 14, 2020 21.50 22.01 21.44 21.84 7,846,581 +0.37(+1.72%)
Feb 13, 2020 21.39 21.69 21.07 21.48 5,787,090 -0.08(-0.38%)
Feb 12, 2020 21.29 21.62 20.85 21.56 8,802,218 +0.26(+1.23%)
Feb 11, 2020 21.71 21.82 21.28 21.30 6,256,249 -0.35(-1.62%)
Feb 10, 2020 22.07 22.30 21.61 21.65 5,733,446 -0.55(-2.50%)
Feb 07, 2020 22.65 22.90 22.10 22.20 17,054,390 -0.50(-2.21%)
Feb 06, 2020 21.77 23.49 21.77 22.70 27,757,178 +1.00(+4.62%)
Feb 05, 2020 22.86 23.24 21.48 21.70 24,835,554 -1.98(-8.36%)
Feb 04, 2020 23.42 23.70 22.99 23.68 10,942,493 +0.63(+2.74%)
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.