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

Blackberry Ltd (NY: BB )

2.930 +0.010 (+0.34%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Jun 30, 2021 12.11 12.51 11.95 12.22 13,803,441 -0.02(-0.16%)
Jun 29, 2021 12.53 12.69 12.19 12.24 14,310,161 -0.56(-4.38%)
Jun 28, 2021 12.06 12.86 12.04 12.80 31,063,042 +0.68(+5.61%)
Jun 25, 2021 12.21 12.46 11.76 12.12 36,954,204 -0.56(-4.42%)
Jun 24, 2021 13.23 13.33 12.64 12.68 22,072,058 -0.46(-3.50%)
Jun 23, 2021 13.26 13.47 12.91 13.14 22,975,164 -0.27(-2.01%)
Jun 22, 2021 12.77 13.57 12.40 13.41 32,534,284 +0.61(+4.77%)
Jun 21, 2021 12.87 12.97 12.32 12.80 23,235,832 -0.10(-0.78%)
Jun 18, 2021 13.54 13.87 12.62 12.90 38,351,416 -0.61(-4.52%)
Jun 17, 2021 12.66 13.66 12.59 13.51 43,055,516 +0.63(+4.89%)
Jun 16, 2021 13.65 13.80 12.59 12.88 44,056,348 -1.11(-7.93%)
Jun 15, 2021 13.94 14.41 13.55 13.99 39,783,872 -0.06(-0.43%)
Jun 14, 2021 14.24 14.75 13.81 14.05 47,482,360 -0.13(-0.92%)
Jun 11, 2021 14.12 14.33 13.57 14.18 56,132,848 +0.29(+2.09%)
Jun 10, 2021 14.75 15.24 13.80 13.89 68,341,040 -1.27(-8.38%)
Jun 09, 2021 15.43 16.18 14.30 15.16 103,273,216 -0.64(-4.05%)
Jun 08, 2021 16.48 17.17 15.25 15.80 162,232,416 +0.03(+0.19%)
Jun 07, 2021 14.45 16.60 14.12 15.77 197,234,496 +1.91(+13.78%)
Jun 04, 2021 15.96 16.35 13.70 13.86 174,183,744 -2.02(-12.72%)
Jun 03, 2021 18.94 20.17 13.56 15.88 535,651,456 +0.63(+4.13%)
Jun 02, 2021 12.91 16.66 12.33 15.25 344,745,120 +3.69(+31.92%)
Jun 01, 2021 11.23 11.61 10.52 11.56 86,393,168 +1.49(+14.80%)
May 28, 2021 10.31 12.09 9.935 10.07 116,292,704 +0.10(+1.00%)
May 27, 2021 9.700 10.15 9.250 9.970 45,470,728 +0.53(+5.61%)
May 26, 2021 8.790 9.600 8.690 9.440 26,261,162 +0.85(+9.90%)
May 25, 2021 8.640 8.701 8.465 8.590 7,580,282 -0.03(-0.35%)
May 24, 2021 8.560 8.670 8.461 8.620 4,335,779 +0.10(+1.17%)
May 21, 2021 8.840 8.870 8.520 8.520 5,028,956 -0.26(-2.96%)
May 20, 2021 8.640 8.810 8.519 8.780 4,085,414 +0.24(+2.81%)
May 19, 2021 8.440 8.590 8.339 8.540 5,236,981 -0.23(-2.62%)
May 18, 2021 8.550 9.030 8.425 8.770 7,234,351 +0.28(+3.30%)
May 17, 2021 8.320 8.575 8.280 8.490 5,194,391 +0.05(+0.59%)
May 14, 2021 8.000 8.538 7.990 8.440 9,579,264 +0.50(+6.30%)
May 13, 2021 7.990 8.178 7.705 7.940 13,674,665 -0.01(-0.13%)
May 12, 2021 8.200 8.250 7.890 7.950 7,443,482 -0.35(-4.22%)
May 11, 2021 7.880 8.338 7.770 8.300 8,224,970 +0.17(+2.09%)
May 10, 2021 8.430 8.440 8.130 8.130 5,752,712 -0.35(-4.13%)
May 07, 2021 8.210 8.630 8.200 8.480 5,591,861 +0.33(+4.05%)
May 06, 2021 8.150 8.220 7.980 8.150 7,006,036 -0.07(-0.85%)
May 05, 2021 8.440 8.460 8.150 8.220 5,293,251 -0.14(-1.67%)
May 04, 2021 8.520 8.590 8.140 8.360 8,622,360 -0.25(-2.90%)
May 03, 2021 8.890 8.910 8.570 8.610 5,718,520 -0.22(-2.49%)
Apr 30, 2021 8.960 9.130 8.760 8.830 6,135,800 -0.23(-2.54%)
Apr 29, 2021 9.450 9.450 8.880 9.060 6,869,155 -0.24(-2.58%)
Apr 28, 2021 9.230 9.670 9.120 9.300 12,295,067 +0.01(+0.11%)
Apr 27, 2021 9.160 9.620 8.870 9.290 21,081,992 +0.20(+2.20%)
Apr 26, 2021 8.860 9.190 8.840 9.090 8,160,790 +0.24(+2.71%)
Apr 23, 2021 8.660 8.880 8.590 8.850 5,433,500 +0.21(+2.43%)
Apr 22, 2021 8.690 8.970 8.580 8.640 8,635,505 -0.02(-0.23%)
Apr 21, 2021 8.090 8.670 8.040 8.660 9,262,926 +0.45(+5.48%)
Apr 20, 2021 8.590 8.690 8.060 8.210 12,633,742 -0.41(-4.76%)
Apr 19, 2021 8.650 8.790 8.460 8.620 6,376,109 -0.08(-0.92%)
Apr 16, 2021 8.690 8.760 8.500 8.700 7,577,400 -0.07(-0.80%)
Apr 15, 2021 9.100 9.140 8.650 8.770 8,436,859 -0.23(-2.56%)
Apr 14, 2021 9.050 9.370 8.990 9.000 7,707,631 -0.10(-1.10%)
Apr 13, 2021 9.070 9.220 8.900 9.100 6,895,008 +0.07(+0.78%)
Apr 12, 2021 9.090 9.280 8.960 9.030 6,495,183 -0.10(-1.10%)
Apr 09, 2021 9.320 9.420 9.100 9.130 6,685,200 -0.31(-3.28%)
Apr 08, 2021 8.990 9.590 8.950 9.440 11,406,357 +0.53(+5.95%)
Apr 07, 2021 9.450 9.510 8.910 8.910 16,101,789 -0.08(-0.89%)
Apr 06, 2021 9.130 9.280 8.940 8.990 9,800,934 -0.31(-3.33%)
Apr 05, 2021 8.750 9.340 8.620 9.300 18,452,508 +0.70(+8.14%)
Apr 01, 2021 8.590 8.890 8.500 8.600 14,709,800 +0.17(+2.02%)
Mar 31, 2021 8.610 8.730 8.360 8.430 32,845,286 -0.91(-9.74%)
Mar 30, 2021 9.080 9.410 8.880 9.340 17,401,598 +0.14(+1.52%)
Mar 29, 2021 9.560 9.670 9.140 9.200 13,533,673 -0.43(-4.47%)
Mar 26, 2021 10.05 10.05 9.290 9.630 13,197,100 -0.25(-2.53%)
Mar 25, 2021 9.310 9.970 9.250 9.880 14,357,976 +0.30(+3.13%)
Mar 24, 2021 10.21 10.22 9.550 9.580 12,628,546 -0.49(-4.87%)
Mar 23, 2021 10.69 10.69 10.02 10.07 12,222,952 -0.64(-5.98%)
Mar 22, 2021 11.00 11.34 10.66 10.71 7,897,042 -0.24(-2.19%)
Mar 19, 2021 10.83 11.17 10.69 10.95 10,519,100 +0.19(+1.77%)
Mar 18, 2021 11.39 11.47 10.66 10.76 11,422,481 -0.84(-7.24%)
Mar 17, 2021 11.33 11.66 11.15 11.60 9,697,418 +0.14(+1.22%)
Mar 16, 2021 11.87 12.20 11.27 11.46 19,796,008 -0.22(-1.88%)
Mar 15, 2021 12.09 12.52 11.55 11.68 25,385,116 -0.17(-1.43%)
Mar 12, 2021 10.47 11.93 10.36 11.85 25,863,100 +1.15(+10.75%)
Mar 11, 2021 10.55 10.80 10.33 10.70 12,252,757 +0.36(+3.48%)
Mar 10, 2021 11.01 11.01 10.15 10.34 23,914,756 -0.11(-1.05%)
Mar 09, 2021 10.19 10.68 10.03 10.45 21,396,658 +0.70(+7.18%)
Mar 08, 2021 9.390 10.02 9.190 9.750 16,455,855 +0.30(+3.17%)
Mar 05, 2021 9.800 9.850 8.820 9.450 23,723,300 -0.39(-3.96%)
Mar 04, 2021 10.01 10.37 9.590 9.840 26,007,380 -0.31(-3.05%)
Mar 03, 2021 10.48 10.72 10.05 10.15 14,820,942 -0.35(-3.33%)
Mar 02, 2021 10.90 10.94 10.42 10.50 12,371,472 -0.41(-3.76%)
Mar 01, 2021 10.29 11.25 10.29 10.91 24,858,592 +0.86(+8.56%)
Feb 26, 2021 10.48 10.82 10.01 10.05 22,542,300 -0.53(-5.01%)
Feb 25, 2021 12.14 12.15 10.35 10.58 45,923,064 -0.74(-6.54%)
Feb 24, 2021 10.29 11.72 10.18 11.32 39,842,440 +0.92(+8.85%)
Feb 23, 2021 10.29 10.46 9.630 10.40 27,131,040 -0.28(-2.62%)
Feb 22, 2021 10.61 11.56 10.57 10.68 21,197,300 -0.22(-2.02%)
Feb 19, 2021 10.97 11.19 10.62 10.90 20,132,600 -0.04(-0.37%)
Feb 18, 2021 10.83 11.28 10.75 10.94 19,021,156 -0.38(-3.36%)
Feb 17, 2021 11.80 11.82 11.01 11.32 26,248,736 -0.89(-7.29%)
Feb 16, 2021 13.12 13.17 12.05 12.21 25,407,936 -0.83(-6.37%)
Feb 12, 2021 12.29 13.29 12.12 13.04 18,222,500 +0.58(+4.65%)
Feb 11, 2021 12.84 13.09 12.13 12.46 22,824,776 -0.64(-4.89%)
Feb 10, 2021 13.07 13.49 12.75 13.10 27,207,922 -0.33(-2.46%)
Feb 09, 2021 13.61 13.65 13.01 13.43 23,186,970 -0.33(-2.40%)
Feb 08, 2021 13.78 14.35 13.30 13.76 36,992,312 +0.53(+4.01%)
Feb 05, 2021 11.92 13.67 11.88 13.23 44,183,000 +1.08(+8.89%)
Feb 04, 2021 12.12 12.43 11.53 12.15 33,563,496 +0.15(+1.25%)
Feb 03, 2021 11.72 12.47 11.08 12.00 49,918,784 +0.45(+3.90%)
Feb 02, 2021 13.47 13.75 11.08 11.55 80,239,232 -3.08(-21.05%)
Feb 01, 2021 14.64 15.54 12.73 14.63 78,339,712 +0.53(+3.76%)
Jan 29, 2021 17.98 18.12 13.69 14.10 94,049,104 -0.55(-3.75%)
Jan 28, 2021 19.47 22.50 13.40 14.65 192,583,024 -10.45(-41.63%)
Jan 27, 2021 20.25 28.77 19.81 25.10 366,774,816 +6.18(+32.66%)
Jan 26, 2021 19.09 19.51 17.19 18.92 240,014,064 +0.89(+4.94%)
Jan 25, 2021 19.55 20.83 15.74 18.03 362,383,584 +3.99(+28.42%)
Jan 22, 2021 12.37 14.28 12.17 14.04 120,473,600 +1.19(+9.26%)
Jan 21, 2021 12.62 12.94 12.01 12.85 63,264,292 +0.06(+0.47%)
Jan 20, 2021 13.23 13.64 12.38 12.79 129,767,840 +0.44(+3.56%)
Jan 19, 2021 10.85 12.39 10.58 12.35 112,031,760 +2.51(+25.51%)
Jan 15, 2021 10.68 11.56 9.400 9.840 153,854,592 +0.73(+8.01%)
Jan 14, 2021 7.510 9.330 7.470 9.110 63,860,600 +1.67(+22.45%)
Jan 13, 2021 7.650 7.660 7.400 7.440 8,334,618 -0.19(-2.49%)
Jan 12, 2021 7.690 7.710 7.480 7.630 9,387,805 -0.02(-0.26%)
Jan 11, 2021 7.640 7.790 7.320 7.650 15,720,083 +0.09(+1.19%)
Jan 08, 2021 7.220 7.640 7.100 7.560 23,039,200 +0.50(+7.08%)
Jan 07, 2021 6.750 7.115 6.720 7.060 13,038,634 +0.35(+5.22%)
Jan 06, 2021 6.710 6.910 6.630 6.710 10,998,034 -0.06(-0.89%)
Jan 05, 2021 6.620 6.800 6.550 6.770 9,094,413 +0.19(+2.89%)
Jan 04, 2021 6.700 6.820 6.510 6.580 11,128,980 -0.05(-0.75%)
Dec 31, 2020 6.630 6.630 6.630 9,423,382 -0.04(-0.60%)
Dec 30, 2020 6.790 6.810 6.600 6.670 9,423,382 -0.10(-1.48%)
Dec 29, 2020 6.980 7.000 6.680 6.770 11,268,827 -0.11(-1.60%)
Dec 28, 2020 7.100 7.130 6.850 6.880 9,808,469 -0.18(-2.55%)
Dec 24, 2020 7.120 7.240 7.050 7.060 6,088,300 -0.03(-0.42%)
Dec 23, 2020 7.300 7.330 7.080 7.090 9,096,865 -0.10(-1.39%)
Dec 22, 2020 7.180 7.440 7.050 7.190 16,754,839 +0.08(+1.13%)
Dec 21, 2020 6.840 7.200 6.730 7.110 17,920,078 +0.16(+2.30%)
Dec 18, 2020 7.830 7.830 6.880 6.950 49,470,100 -1.31(-15.86%)
Dec 17, 2020 8.300 8.340 8.030 8.260 17,218,498 +0.02(+0.24%)
Dec 16, 2020 8.350 8.350 8.170 8.240 8,023,973 -0.06(-0.72%)
Dec 15, 2020 8.360 8.390 8.090 8.300 9,783,990 +0.05(+0.61%)
Dec 14, 2020 8.280 8.570 8.160 8.250 14,651,898 +0.09(+1.10%)
Dec 11, 2020 8.300 8.330 7.960 8.160 11,643,100 -0.21(-2.51%)
Dec 10, 2020 8.100 8.400 8.080 8.370 10,913,187 +0.06(+0.72%)
Dec 09, 2020 8.550 8.650 8.060 8.310 19,591,434 -0.21(-2.46%)
Dec 08, 2020 8.260 8.720 8.240 8.520 26,851,712 +0.27(+3.27%)
Dec 07, 2020 8.740 9.000 8.120 8.250 44,546,968 -0.27(-3.17%)
Dec 04, 2020 7.390 8.550 7.390 8.520 69,814,400 +1.06(+14.21%)
Dec 03, 2020 7.440 7.610 7.200 7.460 40,111,496 +0.01(+0.13%)
Dec 02, 2020 7.680 8.410 7.090 7.450 149,884,000 +0.45(+6.43%)
Dec 01, 2020 8.360 9.690 6.920 7.000 329,485,088 +1.13(+19.25%)
Nov 30, 2020 6.150 6.160 5.820 5.870 6,859,687 -0.28(-4.55%)
Nov 27, 2020 5.940 6.200 5.895 6.150 3,742,500 +0.24(+4.06%)
Nov 25, 2020 5.700 5.940 5.675 5.910 4,992,200 +0.21(+3.68%)
Nov 24, 2020 5.740 5.770 5.640 5.700 5,142,804 +0.04(+0.71%)
Nov 23, 2020 5.810 5.840 5.590 5.660 4,995,735 -0.10(-1.74%)
Nov 20, 2020 5.360 5.770 5.330 5.760 6,587,200 +0.40(+7.46%)
Nov 19, 2020 5.490 5.490 5.280 5.360 4,362,711 -0.08(-1.47%)
Nov 18, 2020 5.350 5.610 5.310 5.440 6,117,922 +0.15(+2.84%)
Nov 17, 2020 5.220 5.300 5.150 5.290 3,229,326 +0.10(+1.93%)
Nov 16, 2020 5.140 5.230 5.130 5.190 3,274,974 +0.08(+1.57%)
Nov 13, 2020 5.020 5.150 5.010 5.110 5,360,900 +0.12(+2.40%)
Nov 12, 2020 5.190 5.210 4.980 4.990 2,987,461 -0.20(-3.85%)
Nov 11, 2020 5.060 5.230 5.000 5.190 5,723,871 +0.17(+3.39%)
Nov 10, 2020 4.900 5.030 4.840 5.020 4,142,683 +0.09(+1.83%)
Nov 09, 2020 4.990 5.060 4.890 4.930 3,986,543 +0.10(+2.07%)
Nov 06, 2020 4.820 4.888 4.760 4.830 2,853,800 -0.03(-0.62%)
Nov 05, 2020 4.780 4.920 4.740 4.860 2,596,861 +0.18(+3.85%)
Nov 04, 2020 4.700 4.760 4.570 4.680 3,113,862 +0.01(+0.21%)
Nov 03, 2020 4.530 4.690 4.520 4.670 2,781,713 +0.19(+4.24%)
Nov 02, 2020 4.500 4.550 4.450 4.480 2,863,280 -0.01(-0.22%)
Oct 30, 2020 4.550 4.608 4.440 4.490 3,573,800 -0.12(-2.60%)
Oct 29, 2020 4.600 4.640 4.530 4.610 2,557,312 +0.04(+0.88%)
Oct 28, 2020 4.770 4.790 4.550 4.570 4,030,679 -0.28(-5.77%)
Oct 27, 2020 4.900 4.940 4.840 4.850 2,077,902 -0.03(-0.61%)
Oct 26, 2020 5.030 5.070 4.860 4.880 3,772,816 -0.24(-4.69%)
Oct 23, 2020 5.130 5.130 4.990 5.120 2,568,000 -0.01(-0.19%)
Oct 22, 2020 5.090 5.140 4.970 5.130 2,651,633 +0.03(+0.59%)
Oct 21, 2020 5.100 5.140 5.000 5.100 3,554,838 +0.02(+0.39%)
Oct 20, 2020 5.200 5.210 5.060 5.080 4,616,522 -0.11(-2.12%)
Oct 19, 2020 5.050 5.210 5.010 5.190 4,816,296 +0.21(+4.22%)
Oct 16, 2020 5.200 5.210 4.970 4.980 5,989,900 -0.18(-3.49%)
Oct 15, 2020 4.980 5.170 4.970 5.160 4,452,900 +0.08(+1.57%)
Oct 14, 2020 5.150 5.250 5.020 5.080 5,209,616 -0.06(-1.17%)
Oct 13, 2020 4.750 5.230 4.750 5.140 10,686,505 +0.39(+8.21%)
Oct 12, 2020 4.750 4.830 4.740 4.750 2,268,270 +0.02(+0.42%)
Oct 09, 2020 4.620 4.740 4.610 4.730 2,618,100 +0.13(+2.83%)
Oct 08, 2020 4.600 4.640 4.540 4.600 2,154,012 +0.03(+0.66%)
Oct 07, 2020 4.600 4.640 4.520 4.570 2,165,799 +0.02(+0.44%)
Oct 06, 2020 4.530 4.680 4.510 4.550 3,966,051 +0.05(+1.11%)
Oct 05, 2020 4.460 4.510 4.430 4.500 3,103,439 +0.06(+1.35%)
Oct 02, 2020 4.490 4.500 4.370 4.440 6,539,200 -0.14(-3.06%)
Oct 01, 2020 4.590 4.640 4.520 4.580 4,971,185 -0.01(-0.22%)
Sep 30, 2020 4.650 4.760 4.580 4.590 3,808,542 -0.04(-0.86%)
Sep 29, 2020 4.630 4.688 4.490 4.630 5,844,946 +0.02(+0.43%)
Sep 28, 2020 4.880 4.880 4.600 4.610 7,265,449 -0.16(-3.35%)
Sep 25, 2020 4.810 4.880 4.675 4.770 5,590,800 +0.02(+0.42%)
Sep 24, 2020 5.170 5.340 4.710 4.750 17,292,140 -0.05(-1.04%)
Sep 23, 2020 4.930 4.970 4.770 4.800 4,552,001 -0.14(-2.83%)
Sep 22, 2020 4.870 4.950 4.770 4.940 3,316,347 +0.18(+3.78%)
Sep 21, 2020 4.780 4.810 4.670 4.760 3,243,305 -0.10(-2.06%)
Sep 18, 2020 4.760 4.890 4.680 4.860 4,055,700 +0.13(+2.75%)
Sep 17, 2020 4.700 4.730 4.600 4.730 3,695,143 +0.00(+0.00%)
Sep 16, 2020 4.840 4.860 4.730 4.730 3,159,526 -0.08(-1.66%)
Sep 15, 2020 4.880 4.890 4.790 4.810 2,491,021 -0.01(-0.21%)
Sep 14, 2020 4.800 4.910 4.780 4.820 3,551,306 +0.07(+1.47%)
Sep 11, 2020 4.860 4.870 4.680 4.750 3,690,600 -0.05(-1.04%)
Sep 10, 2020 4.960 4.980 4.790 4.800 3,545,974 -0.12(-2.44%)
Sep 09, 2020 5.030 5.060 4.910 4.920 3,593,391 -0.01(-0.20%)
Sep 08, 2020 4.940 5.090 4.910 4.930 3,747,244 -0.18(-3.52%)
Sep 04, 2020 5.070 5.195 4.865 5.110 5,839,500 -0.07(-1.35%)
Sep 03, 2020 5.430 5.440 5.130 5.180 5,337,553 -0.34(-6.16%)
Sep 02, 2020 5.650 5.660 5.410 5.520 5,100,006 -0.06(-1.08%)
Sep 01, 2020 5.250 5.590 5.210 5.580 6,659,918 +0.36(+6.90%)
Aug 31, 2020 5.270 5.320 5.150 5.220 4,300,848 -0.01(-0.19%)
Aug 28, 2020 5.130 5.295 5.100 5.230 3,993,900 +0.20(+3.98%)
Aug 27, 2020 5.120 5.170 4.970 5.030 3,543,889 -0.05(-0.98%)
Aug 26, 2020 4.830 5.210 4.800 5.080 7,737,858 +0.30(+6.28%)
Aug 25, 2020 4.800 4.880 4.770 4.780 2,470,314 -0.01(-0.21%)
Aug 24, 2020 4.800 4.840 4.742 4.790 2,528,313 +0.04(+0.84%)
Aug 21, 2020 4.800 4.835 4.730 4.750 2,038,100 -0.08(-1.66%)
Aug 20, 2020 4.740 4.850 4.720 4.830 2,099,241 +0.05(+1.05%)
Aug 19, 2020 4.840 4.870 4.751 4.780 2,641,742 -0.01(-0.21%)
Aug 18, 2020 4.810 4.860 4.740 4.790 2,432,902 -0.02(-0.42%)
Aug 17, 2020 4.790 4.850 4.770 4.810 1,838,259 +0.01(+0.21%)
Aug 14, 2020 4.880 4.900 4.750 4.800 2,574,800 -0.12(-2.44%)
Aug 13, 2020 4.810 4.950 4.810 4.920 2,495,559 +0.10(+2.07%)
Aug 12, 2020 4.790 4.890 4.790 4.820 1,893,976 +0.03(+0.63%)
Aug 11, 2020 4.860 4.900 4.760 4.790 3,280,094 -0.05(-1.03%)
Aug 10, 2020 4.870 4.925 4.770 4.840 2,386,800 +0.00(+0.00%)
Aug 07, 2020 4.970 5.155 4.810 4.840 5,364,600 -0.12(-2.42%)
Aug 06, 2020 4.830 5.070 4.760 4.960 5,436,437 +0.12(+2.48%)
Aug 05, 2020 4.780 4.860 4.750 4.840 2,314,528 +0.09(+1.89%)
Aug 04, 2020 4.700 4.760 4.660 4.750 3,146,670 +0.01(+0.21%)
Aug 03, 2020 4.730 4.750 4.670 4.740 1,906,225 +0.00(+0.00%)
Jul 31, 2020 4.750 4.780 4.650 4.740 2,165,900 +0.00(+0.00%)
Jul 30, 2020 4.770 4.830 4.680 4.740 3,197,303 -0.13(-2.67%)
Jul 29, 2020 4.730 4.910 4.680 4.870 3,937,168 +0.21(+4.51%)
Jul 28, 2020 4.700 4.740 4.620 4.660 2,635,228 -0.03(-0.64%)
Jul 27, 2020 4.650 4.700 4.560 4.690 2,975,576 +0.04(+0.86%)
Jul 24, 2020 4.680 4.700 4.600 4.650 3,103,700 -0.09(-1.90%)
Jul 23, 2020 4.770 4.850 4.710 4.740 3,279,463 -0.05(-1.04%)
Jul 22, 2020 4.800 4.900 4.773 4.790 2,395,528 -0.06(-1.24%)
Jul 21, 2020 5.050 5.060 4.840 4.850 3,336,932 -0.14(-2.81%)
Jul 20, 2020 4.820 5.025 4.820 4.990 3,241,126 +0.19(+3.96%)
Jul 17, 2020 4.630 4.845 4.630 4.800 2,793,900 +0.15(+3.23%)
Jul 16, 2020 4.650 4.685 4.570 4.650 2,075,283 -0.06(-1.27%)
Jul 15, 2020 4.650 4.730 4.610 4.710 3,575,771 +0.13(+2.84%)
Jul 14, 2020 4.550 4.610 4.450 4.580 3,662,843 +0.00(+0.00%)
Jul 13, 2020 4.750 4.790 4.560 4.580 3,526,153 -0.15(-3.17%)
Jul 10, 2020 4.770 4.810 4.695 4.730 2,852,000 -0.08(-1.66%)
Jul 09, 2020 4.850 4.860 4.690 4.810 2,714,799 -0.03(-0.62%)
Jul 08, 2020 4.800 4.860 4.740 4.840 2,486,563 +0.04(+0.83%)
Jul 07, 2020 4.990 5.000 4.790 4.800 2,831,925 -0.22(-4.38%)
Jul 06, 2020 4.930 5.080 4.920 5.020 4,576,075 +0.17(+3.51%)
Jul 02, 2020 4.790 4.945 4.770 4.850 6,370,600 +0.07(+1.46%)
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.