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

Veritone Inc (NQ: VERI )

3.060 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Apr 30, 2021 23.79 25.18 23.70 24.12 495,600 -0.03(-0.12%)
Apr 29, 2021 26.16 26.16 23.77 24.15 591,896 -1.90(-7.29%)
Apr 28, 2021 25.50 26.42 25.02 26.05 374,596 +0.32(+1.24%)
Apr 27, 2021 27.24 27.87 25.43 25.73 519,821 -1.20(-4.46%)
Apr 26, 2021 26.54 27.13 25.34 26.93 423,457 +0.59(+2.24%)
Apr 23, 2021 26.13 26.86 25.70 26.34 475,300 +0.13(+0.50%)
Apr 22, 2021 26.37 28.10 26.00 26.21 716,426 +0.11(+0.42%)
Apr 21, 2021 23.91 26.24 23.54 26.10 448,290 +1.85(+7.63%)
Apr 20, 2021 25.15 26.17 23.52 24.25 732,937 -0.95(-3.77%)
Apr 19, 2021 27.02 27.88 24.90 25.20 803,440 -2.31(-8.40%)
Apr 16, 2021 27.50 28.50 26.97 27.51 972,300 +0.08(+0.29%)
Apr 15, 2021 27.09 27.60 25.83 27.43 855,662 +0.42(+1.55%)
Apr 14, 2021 25.30 28.03 25.30 27.01 1,220,235 +1.81(+7.18%)
Apr 13, 2021 24.70 25.95 24.26 25.20 491,782 +0.73(+2.98%)
Apr 12, 2021 24.17 24.65 23.27 24.47 437,535 +0.04(+0.16%)
Apr 09, 2021 24.84 24.84 23.38 24.43 498,900 -0.89(-3.52%)
Apr 08, 2021 24.08 25.74 23.72 25.32 713,445 +1.82(+7.74%)
Apr 07, 2021 25.05 25.05 23.26 23.50 492,095 -1.51(-6.04%)
Apr 06, 2021 24.08 25.11 23.75 25.01 560,490 +1.05(+4.38%)
Apr 05, 2021 25.23 25.45 23.31 23.96 443,167 -0.57(-2.32%)
Apr 01, 2021 24.69 25.56 24.09 24.53 601,900 +0.55(+2.29%)
Mar 31, 2021 23.19 24.10 23.00 23.98 692,957 +1.25(+5.50%)
Mar 30, 2021 21.34 22.86 20.29 22.73 1,001,589 +1.24(+5.77%)
Mar 29, 2021 23.33 23.60 21.15 21.49 815,488 -2.00(-8.51%)
Mar 26, 2021 23.95 24.81 22.41 23.49 525,600 -0.23(-0.97%)
Mar 25, 2021 22.82 24.51 22.47 23.72 734,419 +0.14(+0.59%)
Mar 24, 2021 27.33 27.84 23.05 23.58 1,006,880 -3.47(-12.83%)
Mar 23, 2021 27.60 28.38 26.91 27.05 712,145 -0.56(-2.03%)
Mar 22, 2021 27.35 28.03 27.05 27.61 645,099 +0.98(+3.68%)
Mar 19, 2021 27.33 28.12 26.35 26.63 1,281,900 -0.22(-0.82%)
Mar 18, 2021 29.91 29.91 26.80 26.85 989,497 -3.30(-10.95%)
Mar 17, 2021 29.03 30.57 28.20 30.15 768,876 +0.26(+0.87%)
Mar 16, 2021 32.00 32.43 29.77 29.89 797,102 -2.14(-6.68%)
Mar 15, 2021 31.90 32.95 30.88 32.03 765,432 -0.30(-0.93%)
Mar 12, 2021 30.50 33.23 30.50 32.33 1,086,000 -1.51(-4.46%)
Mar 11, 2021 32.27 34.88 31.60 33.84 967,767 +2.74(+8.81%)
Mar 10, 2021 31.73 33.65 30.28 31.10 1,450,866 +0.70(+2.30%)
Mar 09, 2021 30.08 38.00 29.80 30.40 3,541,407 +1.48(+5.12%)
Mar 08, 2021 33.50 35.34 28.53 28.92 1,215,188 -4.29(-12.92%)
Mar 05, 2021 36.99 39.18 30.48 33.21 1,669,900 -1.34(-3.88%)
Mar 04, 2021 35.44 37.42 31.22 34.55 2,109,548 -1.95(-5.34%)
Mar 03, 2021 38.87 40.22 35.43 36.50 1,372,083 -2.08(-5.39%)
Mar 02, 2021 38.42 39.78 37.52 38.58 826,525 +0.09(+0.23%)
Mar 01, 2021 37.77 38.99 35.88 38.49 1,054,610 +2.44(+6.77%)
Feb 26, 2021 34.89 37.80 33.95 36.05 1,012,600 +0.56(+1.58%)
Feb 25, 2021 37.26 38.40 34.50 35.49 938,505 -2.25(-5.96%)
Feb 24, 2021 37.52 38.48 35.41 37.74 743,469 +0.73(+1.97%)
Feb 23, 2021 34.00 37.25 32.23 37.01 1,090,056 +0.35(+0.95%)
Feb 22, 2021 39.74 41.59 36.28 36.66 689,325 -3.41(-8.51%)
Feb 19, 2021 41.25 42.49 39.40 40.07 539,700 +0.57(+1.44%)
Feb 18, 2021 39.89 40.43 38.02 39.50 780,478 -1.59(-3.87%)
Feb 17, 2021 43.05 43.23 40.10 41.09 683,613 -2.56(-5.86%)
Feb 16, 2021 47.04 47.53 42.03 43.65 739,399 -3.35(-7.13%)
Feb 12, 2021 46.45 47.73 44.32 47.00 609,100 -0.35(-0.74%)
Feb 11, 2021 48.59 49.32 45.60 47.35 598,227 -0.35(-0.73%)
Feb 10, 2021 49.56 50.34 46.50 47.70 778,974 -1.13(-2.31%)
Feb 09, 2021 47.10 49.51 45.60 48.83 783,669 +1.75(+3.72%)
Feb 08, 2021 45.60 48.10 44.62 47.08 782,656 +2.92(+6.61%)
Feb 05, 2021 42.63 44.18 41.70 44.16 496,900 +1.88(+4.45%)
Feb 04, 2021 42.50 46.50 41.58 42.28 1,113,856 +0.30(+0.71%)
Feb 03, 2021 40.84 42.50 40.00 41.98 591,006 +2.16(+5.42%)
Feb 02, 2021 41.94 42.00 38.97 39.82 521,060 -1.02(-2.50%)
Feb 01, 2021 39.65 41.35 38.25 40.84 729,178 +1.57(+4.00%)
Jan 29, 2021 40.85 42.24 38.87 39.27 696,000 -1.15(-2.85%)
Jan 28, 2021 39.79 43.00 39.56 40.42 908,451 +1.06(+2.69%)
Jan 27, 2021 38.68 43.24 37.00 39.36 706,201 -1.35(-3.32%)
Jan 26, 2021 41.86 42.02 38.09 40.71 932,152 -0.92(-2.21%)
Jan 25, 2021 42.46 45.00 40.11 41.63 867,090 -0.02(-0.05%)
Jan 22, 2021 38.00 41.88 37.12 41.65 649,900 +2.17(+5.50%)
Jan 21, 2021 40.21 40.60 38.23 39.48 471,584 -0.73(-1.82%)
Jan 20, 2021 40.66 43.47 39.65 40.21 868,166 -0.11(-0.27%)
Jan 19, 2021 39.82 41.42 38.70 40.32 774,558 +1.63(+4.21%)
Jan 15, 2021 40.92 42.23 38.02 38.69 695,500 -2.04(-5.01%)
Jan 14, 2021 37.98 42.12 37.92 40.73 1,176,252 +2.91(+7.69%)
Jan 13, 2021 36.46 38.09 35.88 37.82 622,108 +0.99(+2.69%)
Jan 12, 2021 36.33 37.72 34.20 36.83 1,388,792 +0.29(+0.79%)
Jan 11, 2021 35.39 38.34 35.31 36.54 1,513,157 -1.91(-4.97%)
Jan 08, 2021 33.01 38.84 32.21 38.45 2,476,900 +6.52(+20.42%)
Jan 07, 2021 27.51 32.00 27.45 31.93 1,835,143 +5.08(+18.92%)
Jan 06, 2021 26.19 28.19 25.65 26.85 640,550 +0.27(+1.02%)
Jan 05, 2021 26.30 27.66 25.86 26.58 541,209 +0.09(+0.34%)
Jan 04, 2021 28.65 28.72 26.10 26.49 759,129 -1.96(-6.89%)
Dec 31, 2020 28.45 28.45 28.45 388,515 -0.66(-2.27%)
Dec 30, 2020 28.24 29.60 27.71 29.11 388,515 +1.08(+3.85%)
Dec 29, 2020 29.66 29.81 27.10 28.03 829,089 -1.44(-4.89%)
Dec 28, 2020 31.87 34.04 29.10 29.47 1,779,602 -1.22(-3.98%)
Dec 24, 2020 29.32 30.94 28.54 30.69 605,300 +1.34(+4.57%)
Dec 23, 2020 31.30 33.33 29.16 29.35 1,502,680 -0.94(-3.10%)
Dec 22, 2020 28.56 31.27 28.20 30.29 1,750,302 +2.66(+9.63%)
Dec 21, 2020 25.35 27.92 24.66 27.63 1,181,675 +2.13(+8.35%)
Dec 18, 2020 26.66 26.94 25.04 25.50 1,053,700 -1.06(-3.99%)
Dec 17, 2020 26.00 27.46 25.21 26.56 885,666 +0.95(+3.71%)
Dec 16, 2020 26.15 27.25 25.58 25.61 741,080 -0.45(-1.73%)
Dec 15, 2020 28.98 29.39 25.49 26.06 1,196,823 -2.14(-7.59%)
Dec 14, 2020 31.85 32.12 27.80 28.20 1,356,185 -2.78(-8.97%)
Dec 11, 2020 29.22 31.38 28.75 30.98 1,174,200 +1.69(+5.77%)
Dec 10, 2020 27.49 30.07 27.03 29.29 1,510,876 +1.00(+3.53%)
Dec 09, 2020 29.28 31.19 27.66 28.29 2,267,781 -0.43(-1.50%)
Dec 08, 2020 30.12 31.36 27.65 28.72 1,661,875 -1.29(-4.30%)
Dec 07, 2020 26.90 32.46 25.32 30.01 2,952,572 +2.86(+10.53%)
Dec 04, 2020 24.03 27.30 24.00 27.15 1,849,900 +3.37(+14.17%)
Dec 03, 2020 21.12 25.43 20.57 23.78 4,448,088 -0.53(-2.18%)
Dec 02, 2020 24.36 25.25 22.32 24.31 2,236,837 -0.97(-3.84%)
Dec 01, 2020 27.60 30.31 23.71 25.28 3,887,136 -1.33(-5.00%)
Nov 30, 2020 23.04 35.79 22.50 26.61 14,598,423 +5.31(+24.93%)
Nov 27, 2020 21.27 21.44 19.66 21.30 797,600 +0.44(+2.11%)
Nov 25, 2020 17.35 21.10 16.96 20.86 2,090,800 +3.48(+20.02%)
Nov 24, 2020 16.47 17.96 15.52 17.38 947,349 +0.86(+5.21%)
Nov 23, 2020 17.09 17.34 15.55 16.52 1,260,554 -0.90(-5.17%)
Nov 20, 2020 17.01 17.85 15.65 17.42 1,831,600 +1.10(+6.74%)
Nov 19, 2020 14.49 16.36 14.41 16.32 1,600,762 +2.19(+15.50%)
Nov 18, 2020 12.25 14.52 12.25 14.13 1,455,913 +1.79(+14.51%)
Nov 17, 2020 12.80 12.95 11.97 12.34 736,066 -0.43(-3.37%)
Nov 16, 2020 12.49 13.34 11.92 12.77 1,012,071 +0.65(+5.36%)
Nov 13, 2020 11.99 12.21 11.45 12.12 783,800 +0.63(+5.48%)
Nov 12, 2020 11.35 12.27 11.07 11.49 920,826 +0.12(+1.06%)
Nov 11, 2020 10.58 11.45 10.15 11.37 896,980 +0.82(+7.77%)
Nov 10, 2020 10.63 10.72 9.670 10.55 1,033,397 +0.98(+10.24%)
Nov 09, 2020 10.22 10.44 9.360 9.570 757,199 -0.34(-3.43%)
Nov 06, 2020 10.62 10.64 9.850 9.910 777,600 -0.70(-6.60%)
Nov 05, 2020 10.63 10.99 10.35 10.61 449,346 +0.08(+0.76%)
Nov 04, 2020 10.00 10.65 9.960 10.53 539,540 +0.81(+8.33%)
Nov 03, 2020 9.080 9.870 8.930 9.720 511,937 +0.74(+8.24%)
Nov 02, 2020 9.450 9.849 8.880 8.980 379,774 -0.40(-4.26%)
Oct 30, 2020 10.11 10.31 9.155 9.380 530,700 -0.88(-8.58%)
Oct 29, 2020 9.470 10.65 9.470 10.26 646,804 +0.80(+8.46%)
Oct 28, 2020 9.670 9.900 8.950 9.460 466,321 -0.52(-5.21%)
Oct 27, 2020 9.670 10.14 9.600 9.980 442,714 +0.31(+3.21%)
Oct 26, 2020 9.260 9.810 9.260 9.670 334,391 -0.04(-0.41%)
Oct 23, 2020 9.130 9.720 8.930 9.710 386,700 +0.60(+6.59%)
Oct 22, 2020 8.750 9.160 8.550 9.110 445,042 +0.39(+4.47%)
Oct 21, 2020 8.750 9.190 8.510 8.720 403,778 -0.05(-0.57%)
Oct 20, 2020 9.660 9.720 8.750 8.770 490,402 -0.86(-8.93%)
Oct 19, 2020 9.810 10.04 9.590 9.630 308,844 -0.11(-1.13%)
Oct 16, 2020 9.970 10.28 9.410 9.740 475,500 -0.25(-2.50%)
Oct 15, 2020 9.940 10.12 9.720 9.990 470,929 -0.25(-2.44%)
Oct 14, 2020 10.45 10.96 10.01 10.24 653,177 +0.10(+0.99%)
Oct 13, 2020 10.40 10.59 9.630 10.14 629,172 -0.33(-3.15%)
Oct 12, 2020 11.32 11.49 10.37 10.47 663,471 -0.62(-5.59%)
Oct 09, 2020 11.52 11.60 10.50 11.09 725,100 -0.01(-0.09%)
Oct 08, 2020 10.50 11.64 10.49 11.10 1,151,463 +0.79(+7.71%)
Oct 07, 2020 9.250 10.49 9.200 10.30 742,808 +1.20(+13.12%)
Oct 06, 2020 9.520 10.00 9.050 9.110 619,563 -0.33(-3.50%)
Oct 05, 2020 8.980 9.490 8.910 9.440 403,820 +0.59(+6.67%)
Oct 02, 2020 8.750 9.220 8.500 8.850 282,000 -0.20(-2.21%)
Oct 01, 2020 9.230 9.320 8.900 9.050 449,807 -0.11(-1.20%)
Sep 30, 2020 9.420 9.620 8.980 9.160 530,220 -0.21(-2.24%)
Sep 29, 2020 8.980 9.380 8.750 9.370 469,935 +0.35(+3.88%)
Sep 28, 2020 8.550 9.050 8.370 9.020 412,187 +0.61(+7.25%)
Sep 25, 2020 8.120 8.480 8.030 8.410 227,900 +0.36(+4.41%)
Sep 24, 2020 8.410 8.430 7.880 8.055 558,328 -0.47(-5.57%)
Sep 23, 2020 8.790 9.310 8.510 8.530 625,804 -0.42(-4.69%)
Sep 22, 2020 9.100 9.220 8.470 8.950 640,606 +0.16(+1.82%)
Sep 21, 2020 9.310 9.870 8.550 8.790 1,065,130 -0.83(-8.63%)
Sep 18, 2020 8.920 10.43 8.800 9.620 3,738,000 +1.29(+15.49%)
Sep 17, 2020 7.750 8.510 7.380 8.330 715,073 +0.62(+8.04%)
Sep 16, 2020 7.940 8.070 7.630 7.710 519,578 -0.09(-1.15%)
Sep 15, 2020 7.290 7.830 7.290 7.800 617,905 +0.52(+7.14%)
Sep 14, 2020 6.880 7.370 6.630 7.280 582,123 +0.43(+6.28%)
Sep 11, 2020 7.380 7.420 6.850 6.850 651,400 -0.45(-6.16%)
Sep 10, 2020 7.880 7.890 7.170 7.300 666,417 -0.49(-6.29%)
Sep 09, 2020 7.430 7.880 7.190 7.790 606,693 +0.55(+7.60%)
Sep 08, 2020 7.310 7.620 7.130 7.240 597,486 -0.42(-5.48%)
Sep 04, 2020 8.090 8.300 6.830 7.660 927,400 -0.54(-6.59%)
Sep 03, 2020 9.160 9.160 8.120 8.200 763,154 -1.09(-11.73%)
Sep 02, 2020 9.100 9.440 8.420 9.290 901,147 +0.19(+2.09%)
Sep 01, 2020 8.250 9.170 8.160 9.100 825,245 +0.83(+10.04%)
Aug 31, 2020 8.560 8.670 8.040 8.270 1,054,873 -0.37(-4.28%)
Aug 28, 2020 8.830 8.990 8.520 8.640 480,500 -0.19(-2.15%)
Aug 27, 2020 9.300 9.480 8.500 8.830 748,990 -0.45(-4.85%)
Aug 26, 2020 9.230 9.570 9.220 9.280 338,015 +0.00(+0.00%)
Aug 25, 2020 9.200 9.500 8.850 9.280 679,182 +0.11(+1.20%)
Aug 24, 2020 9.820 10.12 9.010 9.170 883,497 -0.79(-7.93%)
Aug 21, 2020 10.69 10.75 9.660 9.960 1,070,700 -0.82(-7.61%)
Aug 20, 2020 10.84 11.06 10.66 10.78 403,280 -0.13(-1.19%)
Aug 19, 2020 11.00 11.25 10.82 10.91 355,562 -0.18(-1.62%)
Aug 18, 2020 11.28 11.46 10.76 11.09 332,042 -0.08(-0.72%)
Aug 17, 2020 10.66 11.18 10.66 11.17 509,989 +0.37(+3.43%)
Aug 14, 2020 10.60 10.83 10.42 10.80 385,900 +0.27(+2.56%)
Aug 13, 2020 10.39 11.24 10.35 10.53 659,334 +0.18(+1.74%)
Aug 12, 2020 12.16 12.29 10.30 10.35 1,253,001 -1.71(-14.18%)
Aug 11, 2020 12.50 13.18 11.81 12.06 1,035,988 -0.89(-6.87%)
Aug 10, 2020 13.12 13.42 12.26 12.95 1,113,006 -0.03(-0.23%)
Aug 07, 2020 12.81 13.16 12.34 12.98 723,000 +0.21(+1.64%)
Aug 06, 2020 12.52 13.23 12.33 12.77 601,174 +0.16(+1.27%)
Aug 05, 2020 12.60 12.93 12.23 12.61 634,669 +0.11(+0.88%)
Aug 04, 2020 12.36 12.65 11.97 12.50 643,801 +0.03(+0.24%)
Aug 03, 2020 11.32 12.47 11.32 12.47 1,026,537 +1.15(+10.16%)
Jul 31, 2020 11.90 11.91 10.96 11.32 822,900 -0.14(-1.22%)
Jul 30, 2020 11.42 11.59 10.85 11.46 684,209 -0.05(-0.43%)
Jul 29, 2020 11.66 11.66 11.09 11.51 541,867 +0.05(+0.44%)
Jul 28, 2020 11.27 12.11 11.09 11.46 984,673 +0.20(+1.78%)
Jul 27, 2020 11.01 11.40 10.57 11.26 971,074 +0.43(+3.97%)
Jul 24, 2020 11.04 11.17 10.55 10.83 468,700 -0.42(-3.73%)
Jul 23, 2020 11.65 11.97 11.12 11.25 494,012 -0.55(-4.66%)
Jul 22, 2020 12.24 12.40 11.73 11.80 413,297 -0.36(-2.96%)
Jul 21, 2020 12.82 12.88 11.84 12.16 735,183 -0.50(-3.95%)
Jul 20, 2020 11.99 12.75 11.91 12.66 881,841 +0.68(+5.63%)
Jul 17, 2020 11.12 12.48 11.12 11.98 1,224,100 +0.70(+6.16%)
Jul 16, 2020 11.33 11.38 10.85 11.29 603,216 -0.10(-0.88%)
Jul 15, 2020 11.34 11.83 11.09 11.39 826,779 -0.03(-0.26%)
Jul 14, 2020 11.62 12.05 10.54 11.42 1,318,414 -0.27(-2.31%)
Jul 13, 2020 13.58 14.31 11.65 11.69 1,800,425 -2.06(-14.98%)
Jul 10, 2020 14.33 14.47 13.21 13.75 2,170,000 -1.48(-9.72%)
Jul 09, 2020 13.32 15.94 13.20 15.23 6,927,415 +3.08(+25.35%)
Jul 08, 2020 12.24 12.30 11.20 12.15 1,689,574 -0.23(-1.86%)
Jul 07, 2020 13.14 13.24 11.73 12.38 1,850,699 -0.72(-5.50%)
Jul 06, 2020 14.80 14.97 13.02 13.10 2,320,347 -2.53(-16.19%)
Jul 02, 2020 16.60 16.94 15.05 15.63 1,078,100 -0.81(-4.93%)
Jul 01, 2020 15.00 16.68 14.93 16.44 1,198,016 +1.58(+10.63%)
Jun 30, 2020 17.03 17.07 14.51 14.86 2,161,399 -2.07(-12.23%)
Jun 29, 2020 17.20 17.89 16.07 16.93 833,580 -0.22(-1.28%)
Jun 26, 2020 18.27 18.68 16.65 17.15 4,778,800 -1.40(-7.55%)
Jun 25, 2020 16.90 18.55 16.09 18.55 1,440,752 +1.82(+10.88%)
Jun 24, 2020 17.48 18.41 14.25 16.73 3,069,617 -0.68(-3.91%)
Jun 23, 2020 18.60 19.67 17.21 17.41 1,802,214 -1.01(-5.48%)
Jun 22, 2020 16.83 19.18 16.13 18.42 1,935,673 +1.53(+9.06%)
Jun 19, 2020 17.08 18.30 16.62 16.89 3,007,200 +0.00(+0.00%)
Jun 18, 2020 14.00 16.97 13.85 16.89 2,060,564 +3.08(+22.30%)
Jun 17, 2020 14.81 14.98 13.61 13.81 824,231 -0.44(-3.09%)
Jun 16, 2020 14.13 15.20 14.01 14.25 1,066,885 +0.77(+5.71%)
Jun 15, 2020 12.01 13.74 11.90 13.48 1,155,897 +0.91(+7.24%)
Jun 12, 2020 12.25 12.95 12.13 12.57 483,200 +0.60(+5.01%)
Jun 11, 2020 11.89 12.99 11.25 11.97 942,978 -1.15(-8.77%)
Jun 10, 2020 13.79 14.18 13.01 13.12 821,577 -0.52(-3.81%)
Jun 09, 2020 12.50 13.94 12.10 13.64 1,193,507 +1.03(+8.17%)
Jun 08, 2020 11.20 12.73 11.20 12.61 1,003,800 +1.45(+12.99%)
Jun 05, 2020 13.70 13.97 10.29 11.16 2,510,000 -2.13(-16.03%)
Jun 04, 2020 11.82 14.54 11.71 13.29 2,853,881 +1.27(+10.57%)
Jun 03, 2020 9.900 12.20 9.400 12.02 1,721,334 +2.32(+23.92%)
Jun 02, 2020 8.930 10.03 8.920 9.700 1,355,364 +0.88(+9.98%)
Jun 01, 2020 8.490 8.910 8.340 8.820 881,174 +0.33(+3.89%)
May 29, 2020 8.000 8.600 7.540 8.490 623,600 +0.45(+5.60%)
May 28, 2020 8.250 8.650 8.010 8.040 729,430 -0.28(-3.37%)
May 27, 2020 8.150 8.460 7.960 8.320 590,693 +0.22(+2.72%)
May 26, 2020 8.270 8.490 7.910 8.100 539,190 +0.07(+0.87%)
May 22, 2020 8.260 8.760 7.860 8.030 750,100 -0.21(-2.55%)
May 21, 2020 7.600 8.510 7.580 8.240 1,120,426 +0.63(+8.28%)
May 20, 2020 7.230 7.620 7.230 7.610 632,316 +0.47(+6.58%)
May 19, 2020 7.010 7.660 6.930 7.140 738,068 +0.15(+2.15%)
May 18, 2020 7.100 7.570 6.930 6.990 738,343 +0.07(+1.01%)
May 15, 2020 6.920 7.100 6.700 6.920 382,800 -0.09(-1.28%)
May 14, 2020 6.750 7.050 6.350 7.010 631,553 +0.23(+3.39%)
May 13, 2020 7.200 7.550 6.430 6.780 818,582 -0.36(-5.04%)
May 12, 2020 6.990 7.490 6.350 7.140 1,513,252 +0.58(+8.84%)
May 11, 2020 5.890 6.800 5.690 6.560 866,540 +0.63(+10.62%)
May 08, 2020 6.560 6.670 5.360 5.930 1,554,200 -0.47(-7.34%)
May 07, 2020 6.490 6.970 6.050 6.400 772,377 -0.12(-1.84%)
May 06, 2020 6.580 7.350 6.320 6.520 936,727 -0.11(-1.66%)
May 05, 2020 6.400 6.900 5.770 6.630 1,424,195 +0.18(+2.79%)
May 04, 2020 4.930 6.480 4.860 6.450 2,857,769 +1.47(+29.52%)
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.