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

Sirius XM Holdings (NQ: SIRI )

3.030 -0.030 (-0.98%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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, 2022 6.363 6.444 6.287 6.296 18,504,174 -0.02(-0.30%)
Mar 30, 2022 6.287 6.372 6.258 6.315 24,801,014 +0.02(+0.30%)
Mar 29, 2022 6.268 6.344 6.239 6.296 28,484,738 +0.02(+0.30%)
Mar 28, 2022 6.210 6.296 6.182 6.277 15,323,676 +0.05(+0.76%)
Mar 25, 2022 6.182 6.268 6.163 6.229 15,465,332 +0.05(+0.77%)
Mar 24, 2022 6.115 6.191 6.073 6.182 13,986,408 +0.10(+1.56%)
Mar 23, 2022 6.077 6.182 6.077 6.087 20,495,722 -0.01(-0.16%)
Mar 22, 2022 6.001 6.106 5.963 6.096 21,787,356 +0.11(+1.91%)
Mar 21, 2022 5.944 6.011 5.897 5.982 19,250,016 -0.04(-0.63%)
Mar 18, 2022 5.887 6.020 5.868 6.020 32,918,886 +0.08(+1.28%)
Mar 17, 2022 5.887 5.954 5.811 5.944 19,084,928 +0.04(+0.64%)
Mar 16, 2022 5.944 5.992 5.792 5.906 28,837,166 -0.03(-0.48%)
Mar 15, 2022 5.897 5.977 5.868 5.935 17,707,884 +0.08(+1.30%)
Mar 14, 2022 5.868 5.916 5.821 5.859 17,467,626 -0.03(-0.48%)
Mar 11, 2022 5.897 5.992 5.868 5.887 22,339,004 -0.03(-0.48%)
Mar 10, 2022 5.878 5.963 5.830 5.916 26,323,004 +0.00(+0.00%)
Mar 09, 2022 6.115 6.120 5.887 5.916 31,002,680 -0.15(-2.51%)
Mar 08, 2022 6.039 6.248 6.014 6.068 51,766,616 +0.00(+0.00%)
Mar 07, 2022 5.840 6.120 5.725 6.068 56,546,148 +0.20(+3.40%)
Mar 04, 2022 5.859 5.925 5.821 5.868 20,643,172 -0.01(-0.16%)
Mar 03, 2022 5.887 5.906 5.821 5.878 13,944,213 +0.03(+0.49%)
Mar 02, 2022 5.782 5.892 5.773 5.849 14,986,011 +0.07(+1.15%)
Mar 01, 2022 5.821 5.868 5.763 5.782 20,800,450 -0.08(-1.30%)
Feb 28, 2022 5.830 5.897 5.773 5.859 17,796,572 +0.00(+0.00%)
Feb 25, 2022 5.849 5.897 5.830 5.859 20,509,972 +0.10(+1.65%)
Feb 24, 2022 5.649 5.782 5.602 5.763 27,379,148 +0.09(+1.51%)
Feb 23, 2022 5.744 5.754 5.659 5.678 25,347,176 -0.05(-0.83%)
Feb 22, 2022 5.744 5.830 5.716 5.725 20,635,442 -0.01(-0.17%)
Feb 18, 2022 5.735 0 +0.00(+0.00%)
Feb 17, 2022 5.811 5.830 5.706 5.735 23,512,460 -0.13(-2.27%)
Feb 16, 2022 5.849 5.897 5.830 5.868 21,444,846 -0.03(-0.48%)
Feb 15, 2022 5.897 5.935 5.830 5.897 21,738,618 +0.03(+0.49%)
Feb 14, 2022 5.944 5.996 5.825 5.868 20,614,998 -0.05(-0.80%)
Feb 11, 2022 6.011 6.049 5.897 5.916 30,787,928 -0.10(-1.74%)
Feb 10, 2022 6.229 6.258 5.992 6.020 36,333,196 -0.25(-3.92%)
Feb 09, 2022 6.211 6.275 6.211 6.266 16,538,546 +0.05(+0.88%)
Feb 08, 2022 6.165 6.284 6.129 6.211 12,687,910 +0.05(+0.89%)
Feb 07, 2022 6.193 6.247 6.133 6.156 11,116,755 -0.04(-0.59%)
Feb 04, 2022 6.019 6.202 6.001 6.193 23,477,016 +0.10(+1.65%)
Feb 03, 2022 6.074 6.056 6.092 21,980,676 -0.01(-0.15%)
Feb 02, 2022 6.056 6.165 6.028 6.101 31,797,760 -0.07(-1.18%)
Feb 01, 2022 5.873 6.229 5.827 6.174 55,897,324 +0.37(+6.29%)
Jan 31, 2022 5.645 5.809 49,983,340 +0.16(+2.75%)
Jan 28, 2022 5.572 5.681 5.517 5.654 23,711,702 +0.05(+0.98%)
Jan 27, 2022 5.462 5.690 5.462 5.599 31,341,288 +0.14(+2.51%)
Jan 26, 2022 5.480 5.581 5.425 5.462 22,855,152 -0.07(-1.32%)
Jan 25, 2022 5.462 5.572 5.416 5.535 27,535,300 +0.01(+0.17%)
Jan 24, 2022 5.480 5.585 5.407 5.526 28,924,292 +0.04(+0.67%)
Jan 21, 2022 5.535 5.572 5.480 5.489 22,128,052 -0.03(-0.50%)
Jan 20, 2022 5.572 5.654 5.508 5.517 14,592,814 -0.05(-0.98%)
Jan 19, 2022 5.599 5.635 5.530 5.572 16,755,771 -0.01(-0.16%)
Jan 18, 2022 5.599 5.645 5.562 5.581 18,154,784 -0.06(-1.13%)
Jan 14, 2022 5.645 0 -0.16(-2.83%)
Jan 13, 2022 5.782 5.855 5.754 5.809 16,384,078 +0.03(+0.47%)
Jan 12, 2022 5.791 5.827 5.736 5.782 13,508,386 +0.01(+0.16%)
Jan 11, 2022 5.690 5.791 5.681 5.772 16,279,967 +0.05(+0.96%)
Jan 10, 2022 5.654 5.727 5.635 5.718 17,890,210 +0.05(+0.97%)
Jan 07, 2022 5.681 5.745 5.645 5.663 17,305,638 +0.01(+0.16%)
Jan 06, 2022 5.635 5.708 5.603 5.654 19,033,632 +0.04(+0.65%)
Jan 05, 2022 5.635 5.718 5.608 5.617 19,315,300 -0.02(-0.32%)
Jan 04, 2022 5.736 5.772 5.585 5.635 38,379,828 -0.17(-2.99%)
Jan 03, 2022 5.772 5.846 5.745 5.809 23,684,166 +0.01(+0.16%)
Dec 31, 2021 5.864 5.919 5.800 5.800 18,219,146 -0.06(-1.09%)
Dec 30, 2021 5.818 5.900 5.800 5.864 13,639,343 +0.05(+0.78%)
Dec 29, 2021 5.855 5.882 5.809 5.818 11,340,731 -0.04(-0.62%)
Dec 28, 2021 5.891 5.955 5.836 5.855 16,352,535 -0.04(-0.62%)
Dec 27, 2021 5.891 5.909 5.827 5.891 14,408,598 +0.02(+0.31%)
Dec 23, 2021 5.855 5.891 5.836 5.873 11,860,854 +0.05(+0.78%)
Dec 22, 2021 5.855 5.877 5.782 5.827 14,416,408 -0.03(-0.47%)
Dec 21, 2021 5.864 5.900 5.800 5.855 14,785,512 +0.05(+0.94%)
Dec 20, 2021 5.782 5.836 5.745 5.800 13,698,292 -0.03(-0.47%)
Dec 17, 2021 5.791 5.891 5.772 5.827 28,048,346 +0.04(+0.63%)
Dec 16, 2021 5.836 5.873 5.782 5.791 15,600,521 -0.04(-0.63%)
Dec 15, 2021 5.745 5.846 5.736 5.827 16,957,502 +0.07(+1.27%)
Dec 14, 2021 5.727 5.818 5.727 5.754 19,307,916 +0.01(+0.16%)
Dec 13, 2021 5.736 5.782 5.711 5.745 15,381,272 +0.01(+0.16%)
Dec 10, 2021 5.654 5.763 5.635 5.736 19,078,012 +0.11(+1.95%)
Dec 09, 2021 5.626 5.681 5.599 5.626 21,986,994 -0.05(-0.81%)
Dec 08, 2021 5.690 5.740 5.645 5.672 13,939,892 +0.01(+0.16%)
Dec 07, 2021 5.791 5.818 5.626 5.663 24,838,844 -0.11(-1.90%)
Dec 06, 2021 5.745 5.864 5.704 5.772 17,954,910 +0.10(+1.77%)
Dec 03, 2021 5.708 5.800 5.654 5.672 26,955,148 -0.04(-0.64%)
Dec 02, 2021 5.517 5.736 5.508 5.708 22,658,026 +0.22(+3.99%)
Dec 01, 2021 5.663 5.708 5.489 5.489 25,401,798 -0.08(-1.48%)
Nov 30, 2021 5.727 5.734 5.535 5.572 33,724,492 -0.16(-2.71%)
Nov 29, 2021 5.699 5.754 5.635 5.727 16,223,969 +0.09(+1.62%)
Nov 26, 2021 5.599 5.699 5.581 5.635 13,124,098 -0.04(-0.64%)
Nov 24, 2021 5.645 5.727 5.617 5.672 13,883,743 +0.02(+0.32%)
Nov 23, 2021 5.544 5.686 5.540 5.654 21,697,574 +0.10(+1.81%)
Nov 22, 2021 5.626 5.690 5.553 5.553 19,162,742 -0.10(-1.78%)
Nov 19, 2021 5.708 5.736 5.553 5.654 30,085,438 -0.12(-2.00%)
Nov 18, 2021 6.037 5.782 5.763 5.769 26,629,546 -0.29(-4.73%)
Nov 17, 2021 6.037 6.097 6.024 6.056 16,766,200 +0.00(+0.00%)
Nov 16, 2021 6.001 6.065 5.964 6.056 13,192,209 +0.00(+0.00%)
Nov 15, 2021 6.028 6.129 6.019 6.056 11,609,478 +0.02(+0.30%)
Nov 12, 2021 6.001 6.092 5.973 6.037 18,493,066 +0.04(+0.61%)
Nov 11, 2021 5.864 6.014 5.818 6.001 19,648,192 +0.13(+2.18%)
Nov 10, 2021 5.873 5.855 5.873 15,074,288 +0.00(+0.00%)
Nov 09, 2021 5.891 5.937 5.855 5.873 12,556,106 +0.01(+0.16%)
Nov 08, 2021 5.864 5.919 5.826 5.864 13,234,858 +0.01(+0.16%)
Nov 05, 2021 5.919 5.973 5.800 5.855 23,323,296 +0.01(+0.16%)
Nov 04, 2021 5.919 6.074 5.827 5.846 28,495,058 -0.06(-1.05%)
Nov 03, 2021 5.716 5.921 5.698 5.908 27,938,524 +0.18(+3.18%)
Nov 02, 2021 5.716 5.735 5.671 5.726 14,147,254 +0.01(+0.16%)
Nov 01, 2021 5.544 5.726 5.598 5.716 18,844,070 +0.17(+3.12%)
Oct 29, 2021 5.516 5.562 5.507 5.544 16,227,694 +0.01(+0.16%)
Oct 28, 2021 5.498 5.534 23,419,948 +0.11(+2.01%)
Oct 27, 2021 5.498 5.516 5.407 5.425 21,043,018 -0.06(-1.16%)
Oct 26, 2021 5.571 5.480 5.489 16,725,295 -0.01(-0.17%)
Oct 25, 2021 5.507 5.534 5.471 5.498 12,611,863 -0.03(-0.49%)
Oct 22, 2021 5.571 5.580 5.507 5.525 16,256,632 -0.04(-0.65%)
Oct 21, 2021 5.644 5.671 5.534 5.562 18,580,144 -0.08(-1.45%)
Oct 20, 2021 5.471 5.653 5.471 5.644 25,041,020 +0.16(+2.99%)
Oct 19, 2021 5.507 5.534 5.462 5.480 19,083,120 -0.01(-0.17%)
Oct 18, 2021 5.471 5.507 5.425 5.489 11,361,569 +0.01(+0.17%)
Oct 15, 2021 5.489 5.516 5.462 5.480 11,462,483 -0.01(-0.17%)
Oct 14, 2021 5.534 5.534 5.471 5.489 16,797,478 +0.02(+0.42%)
Oct 13, 2021 5.553 5.566 5.462 5.466 12,452,023 -0.03(-0.58%)
Oct 12, 2021 5.425 5.534 5.416 5.498 17,757,870 +0.07(+1.34%)
Oct 11, 2021 5.516 5.530 5.398 5.425 18,789,720 -0.09(-1.65%)
Oct 08, 2021 5.635 5.644 5.507 5.516 24,484,456 -0.21(-3.66%)
Oct 07, 2021 5.635 5.730 5.625 5.726 14,732,599 +0.11(+1.95%)
Oct 06, 2021 5.607 5.616 5.553 5.616 12,751,597 -0.01(-0.16%)
Oct 05, 2021 5.553 5.662 5.544 5.625 14,381,825 +0.05(+0.98%)
Oct 04, 2021 5.562 5.598 5.534 5.571 16,844,036 +0.00(+0.00%)
Oct 01, 2021 5.571 5.607 5.489 5.571 16,729,115 +0.02(+0.33%)
Sep 30, 2021 5.580 5.625 5.544 5.553 20,676,410 +0.00(+0.00%)
Sep 29, 2021 5.562 5.644 5.544 5.553 17,112,022 +0.00(+0.00%)
Sep 28, 2021 5.571 5.662 5.525 5.553 18,379,770 -0.01(-0.16%)
Sep 27, 2021 5.507 5.589 5.503 5.562 11,069,383 +0.05(+0.83%)
Sep 24, 2021 5.480 5.544 5.480 5.516 10,516,481 +0.02(+0.33%)
Sep 23, 2021 5.480 5.539 5.462 5.498 15,292,769 +0.04(+0.67%)
Sep 22, 2021 5.453 5.516 5.425 5.462 21,075,180 +0.02(+0.33%)
Sep 21, 2021 5.498 5.516 5.425 5.443 15,917,924 -0.02(-0.33%)
Sep 20, 2021 5.544 5.562 5.416 5.462 18,954,038 -0.07(-1.32%)
Sep 17, 2021 5.544 5.589 5.498 5.534 42,194,048 +0.01(+0.16%)
Sep 16, 2021 5.498 5.571 5.471 5.525 13,749,900 +0.02(+0.33%)
Sep 15, 2021 5.480 5.534 5.462 5.507 15,473,027 +0.02(+0.33%)
Sep 14, 2021 5.525 5.562 5.453 5.489 18,672,398 -0.02(-0.33%)
Sep 13, 2021 5.480 5.589 5.462 5.507 18,184,194 +0.05(+0.83%)
Sep 10, 2021 5.525 5.548 5.462 5.462 13,022,690 -0.06(-1.15%)
Sep 09, 2021 5.616 5.653 5.516 5.525 15,650,668 -0.07(-1.30%)
Sep 08, 2021 5.607 5.644 5.566 5.598 12,712,789 -0.01(-0.16%)
Sep 07, 2021 5.735 5.753 5.598 5.607 15,415,122 -0.15(-2.69%)
Sep 03, 2021 5.789 5.798 5.735 5.762 13,504,870 -0.04(-0.63%)
Sep 02, 2021 5.771 5.808 5.748 5.798 11,761,322 +0.05(+0.95%)
Sep 01, 2021 5.716 5.767 5.694 5.744 11,497,997 +0.04(+0.64%)
Aug 31, 2021 5.726 5.780 5.676 5.707 22,599,042 +0.00(+0.00%)
Aug 30, 2021 5.689 5.735 5.653 5.707 13,381,238 +0.02(+0.32%)
Aug 27, 2021 5.635 5.744 5.621 5.689 13,492,070 +0.05(+0.81%)
Aug 26, 2021 5.726 5.726 5.635 5.644 11,688,646 -0.10(-1.74%)
Aug 25, 2021 5.762 5.808 5.726 5.744 11,816,723 +0.00(+0.00%)
Aug 24, 2021 5.662 5.762 5.644 5.744 10,912,555 +0.06(+1.12%)
Aug 23, 2021 5.716 5.753 5.653 5.680 17,155,434 -0.05(-0.95%)
Aug 20, 2021 5.616 5.739 5.598 5.735 17,609,804 +0.12(+2.11%)
Aug 19, 2021 5.589 5.644 5.562 5.616 16,990,590 +0.03(+0.49%)
Aug 18, 2021 5.571 5.644 5.544 5.589 15,991,709 +0.02(+0.33%)
Aug 17, 2021 5.516 5.589 5.493 5.571 16,738,718 +0.05(+0.82%)
Aug 16, 2021 5.471 5.534 5.471 5.525 19,428,398 +0.04(+0.66%)
Aug 13, 2021 5.534 5.562 5.462 5.489 24,852,118 +0.00(+0.00%)
Aug 12, 2021 5.571 5.589 5.480 5.489 21,137,066 -0.10(-1.79%)
Aug 11, 2021 5.644 5.653 5.525 5.589 22,220,224 -0.02(-0.41%)
Aug 10, 2021 5.698 5.716 5.548 5.612 35,253,008 -0.07(-1.28%)
Aug 09, 2021 5.899 5.908 5.666 5.685 37,345,428 -0.23(-3.92%)
Aug 06, 2021 5.908 5.962 5.899 5.917 15,530,889 -0.01(-0.15%)
Aug 05, 2021 5.853 5.944 5.835 5.926 15,559,221 +0.09(+1.48%)
Aug 04, 2021 5.849 5.894 5.803 5.840 14,127,013 -0.02(-0.31%)
Aug 03, 2021 5.912 5.912 5.794 5.858 13,266,196 -0.04(-0.62%)
Aug 02, 2021 5.894 5.912 5.831 5.894 10,481,014 +0.02(+0.31%)
Jul 30, 2021 5.858 5.912 5.831 5.876 17,784,450 -0.01(-0.15%)
Jul 29, 2021 5.967 5.994 5.885 5.885 15,005,123 +0.00(+0.00%)
Jul 28, 2021 6.030 6.085 5.867 5.885 37,204,132 -0.21(-3.43%)
Jul 27, 2021 6.058 6.194 5.985 6.094 46,340,528 +0.30(+5.17%)
Jul 26, 2021 5.858 5.858 5.703 5.794 28,012,184 -0.05(-0.78%)
Jul 23, 2021 5.894 5.917 5.803 5.840 22,384,250 -0.05(-0.77%)
Jul 22, 2021 5.958 5.958 5.844 5.885 11,822,755 -0.06(-1.07%)
Jul 21, 2021 5.921 6.030 5.921 5.949 12,476,136 +0.02(+0.31%)
Jul 20, 2021 5.776 5.985 5.778 5.931 20,006,004 +0.17(+3.00%)
Jul 19, 2021 5.803 5.840 5.724 5.758 19,279,130 -0.05(-0.78%)
Jul 16, 2021 5.876 5.912 5.794 5.803 16,233,019 -0.05(-0.78%)
Jul 15, 2021 5.885 5.931 5.803 5.849 14,420,479 -0.05(-0.92%)
Jul 14, 2021 5.894 5.949 5.867 5.903 19,930,208 +0.05(+0.78%)
Jul 13, 2021 5.931 5.962 5.849 5.858 9,787,147 -0.06(-1.07%)
Jul 12, 2021 5.949 5.949 5.858 5.921 8,646,436 -0.04(-0.61%)
Jul 09, 2021 5.867 5.985 5.853 5.958 8,153,935 +0.09(+1.55%)
Jul 08, 2021 5.885 5.949 5.822 5.867 10,242,846 -0.10(-1.67%)
Jul 07, 2021 5.976 6.021 5.931 5.967 11,219,548 +0.03(+0.46%)
Jul 06, 2021 6.030 6.049 5.894 5.940 14,772,052 -0.08(-1.36%)
Jul 02, 2021 6.003 6.021 5.931 6.021 14,471,938 +0.05(+0.91%)
Jul 01, 2021 5.967 6.012 5.921 5.967 11,961,667 +0.03(+0.46%)
Jun 30, 2021 5.976 5.976 5.885 5.940 17,818,278 -0.01(-0.15%)
Jun 29, 2021 5.921 5.994 5.903 5.949 14,346,377 +0.04(+0.61%)
Jun 28, 2021 5.931 5.949 5.858 5.912 13,883,359 -0.01(-0.15%)
Jun 25, 2021 5.822 5.931 5.803 5.921 41,488,300 +0.10(+1.72%)
Jun 24, 2021 5.722 5.858 5.722 5.822 14,363,437 +0.11(+1.91%)
Jun 23, 2021 5.794 5.812 5.713 5.713 15,393,093 -0.06(-1.10%)
Jun 22, 2021 5.722 5.785 5.694 5.776 20,851,878 +0.04(+0.63%)
Jun 21, 2021 5.776 5.785 5.722 5.740 16,672,948 +0.02(+0.32%)
Jun 18, 2021 5.749 5.785 5.685 5.722 28,587,178 -0.09(-1.56%)
Jun 17, 2021 5.921 5.976 5.803 5.812 28,226,726 -0.15(-2.44%)
Jun 16, 2021 6.021 6.040 5.867 5.958 25,537,190 -0.06(-1.06%)
Jun 15, 2021 6.121 6.153 6.012 6.021 17,274,038 -0.11(-1.78%)
Jun 14, 2021 6.112 6.248 6.085 6.130 13,969,987 +0.01(+0.15%)
Jun 11, 2021 6.058 6.121 6.030 6.121 14,690,666 +0.05(+0.75%)
Jun 10, 2021 6.230 6.257 6.030 6.076 29,018,432 -0.15(-2.34%)
Jun 09, 2021 6.466 6.621 6.212 6.221 37,210,996 -0.22(-3.39%)
Jun 08, 2021 6.003 6.457 5.987 6.439 72,168,904 +0.45(+7.42%)
Jun 07, 2021 5.876 6.021 5.862 5.994 35,319,184 +0.12(+2.01%)
Jun 04, 2021 5.803 5.881 5.794 5.876 15,295,006 +0.08(+1.41%)
Jun 03, 2021 5.831 5.849 5.735 5.794 27,744,092 -0.06(-1.09%)
Jun 02, 2021 5.722 5.903 5.676 5.858 34,460,164 +0.15(+2.71%)
Jun 01, 2021 5.722 5.758 5.676 5.703 19,027,000 +0.03(+0.48%)
May 28, 2021 5.667 5.749 5.631 5.676 25,713,564 +0.04(+0.64%)
May 27, 2021 5.495 5.654 5.486 5.640 44,499,668 +0.15(+2.64%)
May 26, 2021 5.476 5.522 5.445 5.495 22,136,412 +0.05(+1.00%)
May 25, 2021 5.585 5.594 5.404 5.440 29,920,770 -0.14(-2.44%)
May 24, 2021 5.495 5.608 5.422 5.576 27,544,970 +0.17(+3.19%)
May 21, 2021 5.404 5.458 5.358 5.404 18,999,104 -0.03(-0.50%)
May 20, 2021 5.258 5.431 5.258 5.431 17,859,068 +0.15(+2.93%)
May 19, 2021 5.286 5.304 5.231 5.277 25,221,140 -0.05(-1.02%)
May 18, 2021 5.349 5.395 5.295 5.331 18,810,982 +0.00(+0.00%)
May 17, 2021 5.358 5.381 5.286 5.331 17,636,326 -0.04(-0.68%)
May 14, 2021 5.322 5.395 5.295 5.367 16,820,036 +0.07(+1.29%)
May 13, 2021 5.258 5.358 5.249 5.299 21,861,016 +0.06(+1.13%)
May 12, 2021 5.286 5.327 5.222 5.240 25,422,176 -0.09(-1.70%)
May 11, 2021 5.449 5.449 5.322 5.331 22,672,894 -0.08(-1.51%)
May 10, 2021 5.486 5.522 5.404 5.413 19,907,644 -0.07(-1.32%)
May 07, 2021 5.449 5.540 5.422 5.486 17,615,572 +0.05(+1.00%)
May 06, 2021 5.467 5.495 5.404 5.431 17,612,322 -0.03(-0.59%)
May 05, 2021 5.445 5.490 5.400 5.463 25,385,372 +0.02(+0.33%)
May 04, 2021 5.490 5.499 5.409 5.445 23,343,404 -0.04(-0.66%)
May 03, 2021 5.572 5.572 5.481 5.481 16,894,008 -0.05(-0.82%)
Apr 30, 2021 5.490 5.572 5.481 5.527 22,925,704 -0.03(-0.49%)
Apr 29, 2021 5.445 5.563 5.445 5.554 29,051,698 +0.05(+0.99%)
Apr 28, 2021 5.617 5.662 5.400 5.499 46,043,908 -0.22(-3.80%)
Apr 27, 2021 5.780 5.816 5.681 5.717 29,313,460 -0.05(-0.79%)
Apr 26, 2021 5.744 5.826 5.726 5.762 15,627,903 -0.02(-0.31%)
Apr 23, 2021 5.717 5.807 5.681 5.780 18,028,198 +0.07(+1.27%)
Apr 22, 2021 5.771 5.807 5.681 5.708 19,070,890 -0.08(-1.41%)
Apr 21, 2021 5.726 5.826 5.699 5.789 27,971,574 +0.07(+1.27%)
Apr 20, 2021 5.681 5.735 5.644 5.717 18,879,488 +0.03(+0.48%)
Apr 19, 2021 5.744 5.744 5.653 5.690 15,371,421 -0.03(-0.48%)
Apr 16, 2021 5.653 5.735 5.644 5.717 16,541,541 +0.06(+1.12%)
Apr 15, 2021 5.717 5.744 5.653 5.653 19,836,268 -0.04(-0.64%)
Apr 14, 2021 5.608 5.726 5.608 5.690 20,576,976 +0.07(+1.29%)
Apr 13, 2021 5.653 5.653 5.581 5.617 17,466,504 -0.03(-0.48%)
Apr 12, 2021 5.708 5.744 5.617 5.644 19,515,978 -0.11(-1.89%)
Apr 09, 2021 5.726 5.780 5.681 5.753 19,994,220 +0.04(+0.63%)
Apr 08, 2021 5.744 5.762 5.681 5.717 14,363,365 -0.02(-0.32%)
Apr 07, 2021 5.753 5.771 5.690 5.735 15,522,982 -0.01(-0.16%)
Apr 06, 2021 5.681 5.744 5.662 5.744 20,582,932 +0.04(+0.63%)
Apr 05, 2021 5.681 5.744 5.662 5.708 19,825,800 +0.03(+0.48%)
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.