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

Figs Inc Cl A (NY: FIGS )

5.150 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 8, 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, 2023 6.150 6.235 6.030 6.190 1,983,717 +0.13(+2.15%)
Mar 30, 2023 6.170 6.185 6.055 6.060 2,018,458 +0.01(+0.17%)
Mar 29, 2023 5.910 6.060 5.820 6.050 2,250,775 +0.22(+3.77%)
Mar 28, 2023 6.040 6.180 5.770 5.830 2,133,719 -0.19(-3.16%)
Mar 27, 2023 6.090 6.090 5.940 6.020 1,818,591 +0.00(+0.00%)
Mar 24, 2023 5.890 6.040 5.830 6.020 1,515,380 +0.10(+1.69%)
Mar 23, 2023 6.080 6.180 5.820 5.920 1,978,859 -0.09(-1.50%)
Mar 22, 2023 6.190 6.315 6.000 6.010 4,739,522 -0.17(-2.75%)
Mar 21, 2023 5.930 6.240 5.900 6.180 3,089,709 +0.34(+5.82%)
Mar 20, 2023 5.670 5.880 5.590 5.840 2,754,375 +0.17(+3.00%)
Mar 17, 2023 5.900 5.900 5.620 5.670 3,686,256 -0.24(-4.06%)
Mar 16, 2023 5.860 5.980 5.750 5.910 2,325,894 -0.01(-0.17%)
Mar 15, 2023 5.910 6.020 5.785 5.920 3,048,304 -0.15(-2.47%)
Mar 14, 2023 6.280 6.400 5.940 6.070 4,288,281 -0.04(-0.65%)
Mar 13, 2023 5.800 6.120 5.665 6.110 4,916,157 +0.21(+3.56%)
Mar 10, 2023 6.260 6.270 5.900 5.900 5,501,250 -0.49(-7.67%)
Mar 09, 2023 6.470 6.600 6.270 6.390 7,425,702 +0.39(+6.50%)
Mar 08, 2023 6.220 6.290 5.950 6.000 4,036,838 -0.27(-4.31%)
Mar 07, 2023 6.310 6.470 6.134 6.270 5,529,690 -0.04(-0.63%)
Mar 06, 2023 6.740 6.790 6.260 6.310 6,932,548 -0.39(-5.82%)
Mar 03, 2023 7.000 7.040 6.630 6.700 5,722,059 -0.28(-4.01%)
Mar 02, 2023 6.660 7.060 6.535 6.980 5,606,378 +0.22(+3.25%)
Mar 01, 2023 7.180 7.900 6.700 6.760 18,090,374 -2.45(-26.60%)
Feb 28, 2023 8.940 9.290 8.751 9.210 5,682,460 +0.19(+2.11%)
Feb 27, 2023 9.060 9.389 8.965 9.020 3,680,714 +0.07(+0.78%)
Feb 24, 2023 8.610 8.980 8.373 8.950 3,185,484 +0.09(+1.02%)
Feb 23, 2023 9.170 9.190 8.762 8.860 2,582,550 -0.19(-2.10%)
Feb 22, 2023 9.150 9.250 8.895 9.050 2,808,936 +0.16(+1.80%)
Feb 21, 2023 9.140 9.320 8.740 8.890 3,774,681 -0.47(-5.02%)
Feb 17, 2023 9.260 9.410 9.110 9.360 2,602,679 +0.09(+0.97%)
Feb 16, 2023 9.490 9.625 9.105 9.270 2,169,536 -0.52(-5.31%)
Feb 15, 2023 9.370 9.810 9.270 9.790 2,338,309 +0.40(+4.26%)
Feb 14, 2023 9.080 9.425 8.840 9.390 3,051,796 +0.18(+1.95%)
Feb 13, 2023 8.790 9.295 8.710 9.210 2,961,882 +0.45(+5.14%)
Feb 10, 2023 8.900 8.980 8.650 8.760 2,193,364 -0.23(-2.56%)
Feb 09, 2023 9.390 9.500 8.930 8.990 2,423,538 -0.26(-2.81%)
Feb 08, 2023 9.380 9.440 9.140 9.250 2,399,821 -0.20(-2.12%)
Feb 07, 2023 9.430 9.595 9.215 9.450 8,292,637 +0.22(+2.38%)
Feb 06, 2023 9.300 9.380 9.050 9.230 2,553,245 -0.24(-2.53%)
Feb 03, 2023 9.370 9.800 8.990 9.470 4,662,280 -0.26(-2.67%)
Feb 02, 2023 9.780 10.20 9.440 9.730 7,463,255 +0.20(+2.10%)
Feb 01, 2023 8.920 9.765 8.910 9.530 4,257,100 +0.58(+6.48%)
Jan 31, 2023 9.000 9.750 8.790 8.950 7,573,131 +0.52(+6.17%)
Jan 30, 2023 8.600 8.690 8.215 8.430 2,431,231 -0.23(-2.66%)
Jan 27, 2023 8.160 8.775 8.050 8.660 4,718,942 +0.47(+5.74%)
Jan 26, 2023 8.020 8.200 7.720 8.190 2,079,137 +0.29(+3.67%)
Jan 25, 2023 7.860 8.015 7.645 7.900 2,214,882 -0.10(-1.25%)
Jan 24, 2023 8.360 8.370 7.960 8.000 1,652,577 -0.37(-4.42%)
Jan 23, 2023 8.460 8.540 8.205 8.370 2,030,281 -0.02(-0.24%)
Jan 20, 2023 7.940 8.410 7.770 8.390 2,357,106 +0.56(+7.15%)
Jan 19, 2023 8.010 8.050 7.820 7.830 3,426,929 -0.32(-3.93%)
Jan 18, 2023 8.320 8.580 8.090 8.150 2,209,392 -0.07(-0.85%)
Jan 17, 2023 8.100 8.280 8.060 8.220 1,392,366 +0.09(+1.11%)
Jan 13, 2023 7.900 8.150 7.851 8.130 1,488,602 +0.11(+1.37%)
Jan 12, 2023 7.870 8.075 7.550 8.020 2,260,102 +0.19(+2.43%)
Jan 11, 2023 7.900 7.995 7.790 7.830 1,681,461 +0.05(+0.64%)
Jan 10, 2023 7.540 7.810 7.501 7.780 2,818,781 +0.21(+2.77%)
Jan 09, 2023 7.820 7.895 7.550 7.570 1,661,441 -0.14(-1.82%)
Jan 06, 2023 7.650 7.775 7.320 7.710 2,583,894 +0.16(+2.12%)
Jan 05, 2023 7.810 7.880 7.420 7.550 3,669,930 -0.46(-5.74%)
Jan 04, 2023 7.390 8.310 7.340 8.010 5,529,974 +0.76(+10.48%)
Jan 03, 2023 6.880 7.400 6.880 7.250 3,674,945 +0.52(+7.73%)
Dec 30, 2022 6.700 6.815 6.580 6.730 2,344,741 -0.08(-1.17%)
Dec 29, 2022 6.860 6.900 6.640 6.810 3,486,751 +0.08(+1.19%)
Dec 28, 2022 6.680 6.790 6.480 6.730 4,517,933 +0.04(+0.60%)
Dec 27, 2022 6.690 6.800 6.410 6.690 3,539,419 -0.03(-0.45%)
Dec 23, 2022 6.750 6.820 6.580 6.720 1,992,737 -0.07(-1.03%)
Dec 22, 2022 6.960 6.960 6.600 6.790 2,326,624 -0.26(-3.69%)
Dec 21, 2022 6.840 7.095 6.770 7.050 3,392,263 +0.36(+5.38%)
Dec 20, 2022 6.830 7.140 6.680 6.690 3,478,113 -0.24(-3.46%)
Dec 19, 2022 6.980 7.120 6.665 6.930 2,979,383 -0.15(-2.12%)
Dec 16, 2022 6.640 7.080 6.640 7.080 5,052,940 +0.30(+4.42%)
Dec 15, 2022 7.200 7.205 6.540 6.780 4,801,464 -0.59(-8.01%)
Dec 14, 2022 7.040 7.470 7.040 7.370 3,984,405 +0.34(+4.84%)
Dec 13, 2022 7.760 7.820 6.780 7.030 4,439,058 -0.27(-3.70%)
Dec 12, 2022 7.350 7.490 7.100 7.300 2,516,344 -0.10(-1.35%)
Dec 09, 2022 7.570 7.850 7.400 7.400 3,226,440 -0.16(-2.12%)
Dec 08, 2022 7.860 7.990 7.240 7.560 5,200,012 -0.23(-2.95%)
Dec 07, 2022 7.560 8.040 7.480 7.790 2,714,242 +0.19(+2.50%)
Dec 06, 2022 8.090 8.100 7.400 7.600 5,176,852 -0.58(-7.09%)
Dec 05, 2022 8.430 8.580 8.095 8.180 4,607,674 -0.35(-4.10%)
Dec 02, 2022 7.710 8.795 7.520 8.530 5,626,817 +0.66(+8.39%)
Dec 01, 2022 7.780 8.050 7.505 7.870 6,573,847 +0.04(+0.51%)
Nov 30, 2022 7.050 7.830 7.000 7.830 6,390,945 +0.77(+10.91%)
Nov 29, 2022 6.460 7.190 6.340 7.060 7,370,216 +0.61(+9.46%)
Nov 28, 2022 6.130 6.710 6.090 6.450 5,485,878 +0.21(+3.37%)
Nov 25, 2022 6.200 6.265 6.120 6.240 668,787 +0.00(+0.00%)
Nov 23, 2022 6.220 6.400 6.120 6.240 2,139,902 +0.02(+0.32%)
Nov 22, 2022 5.720 6.225 5.680 6.220 2,907,236 +0.39(+6.69%)
Nov 21, 2022 5.870 5.880 5.600 5.830 3,414,000 -0.11(-1.85%)
Nov 18, 2022 6.370 6.370 5.680 5.940 3,647,233 -0.23(-3.73%)
Nov 17, 2022 6.000 6.270 5.920 6.170 4,226,142 +0.08(+1.31%)
Nov 16, 2022 6.490 6.580 6.080 6.090 2,945,142 -0.53(-8.01%)
Nov 15, 2022 6.660 7.080 6.490 6.620 4,497,686 +0.24(+3.76%)
Nov 14, 2022 6.750 6.880 6.370 6.380 5,423,145 -0.53(-7.67%)
Nov 11, 2022 5.600 7.020 5.550 6.910 13,831,657 +0.34(+5.18%)
Nov 10, 2022 6.590 6.830 6.255 6.570 10,804,722 +0.59(+9.87%)
Nov 09, 2022 6.100 6.165 5.770 5.980 10,686,111 -0.12(-1.97%)
Nov 08, 2022 6.570 6.630 6.040 6.100 6,199,189 -0.51(-7.72%)
Nov 07, 2022 6.900 6.960 6.440 6.610 3,235,021 -0.20(-2.94%)
Nov 04, 2022 6.820 6.925 6.464 6.810 3,947,979 +0.21(+3.18%)
Nov 03, 2022 6.500 6.640 6.300 6.600 5,280,252 -0.02(-0.30%)
Nov 02, 2022 7.110 7.150 6.610 6.620 2,963,046 -0.51(-7.15%)
Nov 01, 2022 7.640 7.670 7.130 7.130 2,162,805 -0.25(-3.39%)
Oct 31, 2022 7.190 7.410 7.150 7.380 2,886,296 +0.02(+0.27%)
Oct 28, 2022 7.270 7.490 7.120 7.360 3,499,768 +0.05(+0.68%)
Oct 27, 2022 7.060 7.345 6.940 7.310 3,206,564 +0.28(+3.98%)
Oct 26, 2022 6.970 7.550 6.900 7.030 4,343,514 -0.03(-0.42%)
Oct 25, 2022 6.830 7.190 6.820 7.060 6,854,643 +0.31(+4.59%)
Oct 24, 2022 7.010 7.010 6.340 6.750 5,744,734 -0.18(-2.60%)
Oct 21, 2022 6.940 7.060 6.640 6.930 5,310,681 -0.06(-0.86%)
Oct 20, 2022 7.030 7.445 6.830 6.990 4,355,860 -0.05(-0.71%)
Oct 19, 2022 7.630 7.750 6.940 7.040 3,821,573 -0.81(-10.32%)
Oct 18, 2022 7.850 8.140 7.740 7.850 3,989,255 +0.32(+4.25%)
Oct 17, 2022 7.860 8.100 7.475 7.530 3,603,471 -0.08(-1.05%)
Oct 14, 2022 7.720 8.070 7.200 7.610 5,821,622 -0.57(-6.97%)
Oct 13, 2022 8.060 8.440 7.800 8.180 2,370,564 -0.16(-1.92%)
Oct 12, 2022 8.580 8.610 8.325 8.340 3,516,152 -0.18(-2.11%)
Oct 11, 2022 8.390 8.805 7.950 8.520 1,771,703 +0.09(+1.07%)
Oct 10, 2022 8.650 8.700 8.230 8.430 1,665,102 -0.13(-1.52%)
Oct 07, 2022 8.650 8.750 8.450 8.560 2,262,540 -0.29(-3.28%)
Oct 06, 2022 8.970 9.205 8.775 8.850 2,345,633 -0.24(-2.64%)
Oct 05, 2022 9.200 9.345 8.910 9.090 2,763,966 -0.44(-4.62%)
Oct 04, 2022 8.970 9.720 8.940 9.530 4,087,732 +0.79(+9.04%)
Oct 03, 2022 8.440 8.930 8.400 8.740 4,540,861 +0.49(+5.94%)
Sep 30, 2022 8.890 8.940 8.230 8.250 3,336,474 -0.62(-6.99%)
Sep 29, 2022 9.240 9.480 8.775 8.870 3,379,546 -0.55(-5.84%)
Sep 28, 2022 9.170 9.455 9.085 9.420 3,154,767 +0.33(+3.63%)
Sep 27, 2022 9.220 9.310 8.970 9.090 2,272,415 +0.14(+1.56%)
Sep 26, 2022 9.020 9.370 8.795 8.950 2,986,623 -0.07(-0.78%)
Sep 23, 2022 8.590 9.030 8.540 9.020 3,828,784 +0.11(+1.23%)
Sep 22, 2022 9.160 9.180 8.585 8.910 4,577,897 -0.35(-3.78%)
Sep 21, 2022 9.290 9.664 9.120 9.260 2,846,370 +0.02(+0.22%)
Sep 20, 2022 9.610 9.770 9.215 9.240 3,079,255 -0.57(-5.81%)
Sep 19, 2022 9.690 9.950 9.251 9.810 5,924,329 +0.01(+0.10%)
Sep 16, 2022 10.10 10.25 9.770 9.800 10,292,101 -0.55(-5.31%)
Sep 15, 2022 10.72 10.94 10.19 10.35 5,166,757 -0.36(-3.36%)
Sep 14, 2022 11.26 11.27 10.57 10.71 5,364,423 -0.61(-5.39%)
Sep 13, 2022 11.73 12.08 11.27 11.32 4,207,816 -1.22(-9.73%)
Sep 12, 2022 12.15 12.87 12.11 12.54 5,392,521 +0.52(+4.33%)
Sep 09, 2022 11.63 12.04 11.56 12.02 4,661,647 +0.59(+5.16%)
Sep 08, 2022 11.03 11.69 10.32 11.43 4,234,587 +0.21(+1.87%)
Sep 07, 2022 10.53 11.41 10.30 11.22 7,939,429 +0.18(+1.63%)
Sep 06, 2022 11.63 11.82 10.97 11.04 6,084,930 -0.44(-3.83%)
Sep 02, 2022 11.86 12.36 11.42 11.48 4,876,706 -0.10(-0.86%)
Sep 01, 2022 11.45 11.59 10.98 11.58 3,280,591 +0.02(+0.17%)
Aug 31, 2022 11.75 11.86 11.11 11.56 3,416,150 +0.04(+0.35%)
Aug 30, 2022 11.99 12.12 11.34 11.52 4,033,921 -0.46(-3.84%)
Aug 29, 2022 11.47 12.25 11.45 11.98 6,054,334 +0.33(+2.83%)
Aug 26, 2022 11.87 12.05 11.42 11.65 6,540,837 -0.26(-2.18%)
Aug 25, 2022 10.77 11.94 10.45 11.91 17,649,952 +1.81(+17.92%)
Aug 24, 2022 10.07 10.30 9.950 10.10 2,779,687 +0.00(+0.00%)
Aug 23, 2022 10.21 10.50 10.06 10.10 2,587,875 -0.06(-0.59%)
Aug 22, 2022 10.50 10.64 9.960 10.16 3,163,032 -0.64(-5.93%)
Aug 19, 2022 11.64 11.77 10.69 10.80 3,401,456 -0.96(-8.16%)
Aug 18, 2022 12.59 12.73 11.71 11.76 2,484,047 -0.84(-6.67%)
Aug 17, 2022 12.95 12.96 12.51 12.60 2,992,248 -0.63(-4.76%)
Aug 16, 2022 13.16 13.60 12.84 13.23 2,075,150 +0.38(+2.96%)
Aug 15, 2022 12.56 13.03 12.52 12.85 1,833,023 +0.10(+0.78%)
Aug 12, 2022 12.29 12.91 12.07 12.75 2,055,163 +0.50(+4.08%)
Aug 11, 2022 12.87 13.34 12.22 12.25 3,724,007 -0.39(-3.09%)
Aug 10, 2022 12.16 12.64 11.96 12.64 2,366,984 +0.85(+7.21%)
Aug 09, 2022 12.59 12.78 11.79 11.79 2,822,637 -1.09(-8.46%)
Aug 08, 2022 11.87 13.75 11.87 12.88 4,713,353 +1.08(+9.15%)
Aug 05, 2022 11.65 12.02 11.12 11.80 5,482,309 +0.76(+6.88%)
Aug 04, 2022 11.53 11.54 10.88 11.04 4,843,812 -0.37(-3.24%)
Aug 03, 2022 10.96 11.50 10.90 11.41 2,593,733 +0.45(+4.11%)
Aug 02, 2022 10.68 11.02 10.44 10.96 2,555,145 +0.28(+2.62%)
Aug 01, 2022 10.38 10.73 10.21 10.68 1,701,424 +0.11(+1.04%)
Jul 29, 2022 10.21 10.82 10.10 10.57 2,544,484 +0.33(+3.22%)
Jul 28, 2022 9.810 10.24 9.565 10.24 2,377,469 +0.48(+4.92%)
Jul 27, 2022 9.500 9.810 9.230 9.760 2,609,962 +0.53(+5.74%)
Jul 26, 2022 9.470 9.484 9.075 9.230 3,047,431 -0.55(-5.62%)
Jul 25, 2022 10.08 10.08 9.685 9.780 1,918,931 -0.31(-3.07%)
Jul 22, 2022 10.58 10.76 9.960 10.09 2,609,763 -0.34(-3.26%)
Jul 21, 2022 9.810 10.45 9.580 10.43 4,912,474 -0.20(-1.88%)
Jul 20, 2022 10.68 10.93 10.47 10.63 3,233,911 +0.00(+0.00%)
Jul 19, 2022 10.25 10.68 9.975 10.63 1,920,603 +0.61(+6.09%)
Jul 18, 2022 10.15 10.46 9.930 10.02 4,329,708 +0.02(+0.20%)
Jul 15, 2022 9.800 10.00 9.610 10.00 2,732,002 +0.43(+4.49%)
Jul 14, 2022 9.570 9.640 9.320 9.570 1,668,262 -0.12(-1.24%)
Jul 13, 2022 9.500 9.840 9.320 9.690 1,796,167 -0.04(-0.41%)
Jul 12, 2022 9.510 9.855 9.371 9.730 1,748,020 +0.25(+2.64%)
Jul 11, 2022 9.800 9.970 9.410 9.480 1,313,685 -0.45(-4.53%)
Jul 08, 2022 9.850 10.19 9.630 9.930 1,745,013 +0.00(+0.00%)
Jul 07, 2022 9.650 10.00 9.580 9.930 2,604,934 +0.35(+3.65%)
Jul 06, 2022 9.400 9.740 9.330 9.580 3,019,613 +0.15(+1.59%)
Jul 05, 2022 9.130 9.565 9.040 9.430 3,361,637 +0.05(+0.53%)
Jul 01, 2022 9.010 9.640 8.880 9.380 4,186,847 +0.27(+2.96%)
Jun 30, 2022 8.580 9.440 8.420 9.110 7,423,165 +0.82(+9.89%)
Jun 29, 2022 8.070 8.580 7.980 8.290 3,994,669 +0.20(+2.47%)
Jun 28, 2022 8.340 8.600 7.960 8.090 2,435,712 -0.11(-1.34%)
Jun 27, 2022 8.410 8.520 8.140 8.200 3,233,891 -0.25(-2.96%)
Jun 24, 2022 7.990 8.600 7.975 8.450 17,426,406 +0.57(+7.23%)
Jun 23, 2022 7.420 7.900 7.290 7.880 3,065,231 +0.54(+7.36%)
Jun 22, 2022 7.290 7.690 7.270 7.340 2,827,617 -0.09(-1.21%)
Jun 21, 2022 7.550 7.850 7.430 7.430 3,835,515 +0.04(+0.54%)
Jun 17, 2022 7.250 7.685 7.221 7.390 5,780,097 +0.20(+2.78%)
Jun 16, 2022 7.450 7.580 6.970 7.190 4,327,786 -0.59(-7.58%)
Jun 15, 2022 7.410 8.008 7.380 7.780 2,980,274 +0.57(+7.91%)
Jun 14, 2022 7.100 7.268 6.934 7.210 2,970,160 +0.09(+1.26%)
Jun 13, 2022 7.410 7.535 7.080 7.120 3,407,652 -0.64(-8.25%)
Jun 10, 2022 7.940 8.100 7.595 7.760 3,515,192 -0.38(-4.67%)
Jun 09, 2022 8.440 8.630 8.130 8.140 3,126,386 -0.38(-4.46%)
Jun 08, 2022 8.390 8.730 8.300 8.520 2,898,439 +0.10(+1.19%)
Jun 07, 2022 8.250 8.430 7.965 8.420 2,988,042 -0.04(-0.47%)
Jun 06, 2022 8.760 8.980 8.250 8.460 3,110,122 -0.10(-1.17%)
Jun 03, 2022 8.940 8.990 8.490 8.560 2,582,540 -0.60(-6.55%)
Jun 02, 2022 8.550 9.270 8.550 9.160 3,447,927 +0.57(+6.64%)
Jun 01, 2022 9.020 9.170 8.465 8.590 3,024,192 -0.31(-3.48%)
May 31, 2022 9.220 9.460 8.700 8.900 3,836,111 -0.36(-3.89%)
May 27, 2022 8.980 9.300 8.960 9.260 3,678,354 +0.41(+4.63%)
May 26, 2022 8.800 9.255 8.800 8.850 5,129,595 +0.09(+1.03%)
May 25, 2022 8.390 8.760 8.270 8.760 3,974,930 +0.29(+3.42%)
May 24, 2022 8.520 8.680 8.140 8.470 6,320,794 -0.21(-2.42%)
May 23, 2022 9.000 9.050 8.420 8.680 4,392,401 -0.22(-2.47%)
May 20, 2022 9.200 9.200 8.635 8.900 5,279,030 -0.12(-1.33%)
May 19, 2022 9.240 9.350 9.010 9.020 5,755,320 -0.29(-3.11%)
May 18, 2022 10.00 10.03 9.190 9.310 4,291,154 -0.87(-8.55%)
May 17, 2022 9.840 10.38 9.770 10.18 6,436,430 +0.51(+5.27%)
May 16, 2022 9.480 9.860 9.250 9.670 8,235,131 +0.03(+0.31%)
May 13, 2022 9.440 10.35 9.230 9.640 22,422,432 -3.21(-24.98%)
May 12, 2022 12.00 13.21 11.67 12.85 7,060,916 +0.52(+4.22%)
May 11, 2022 13.10 13.55 12.21 12.33 3,300,120 -1.01(-7.57%)
May 10, 2022 13.27 13.79 12.55 13.34 3,774,624 +0.35(+2.69%)
May 09, 2022 13.80 13.97 12.55 12.99 3,757,666 -1.14(-8.07%)
May 06, 2022 15.00 15.00 13.88 14.13 2,496,916 -1.02(-6.73%)
May 05, 2022 16.30 16.30 14.75 15.15 2,171,315 -1.34(-8.13%)
May 04, 2022 16.11 16.55 15.16 16.49 2,151,848 +0.49(+3.06%)
May 03, 2022 16.16 16.29 15.54 16.00 1,682,312 -0.14(-0.87%)
May 02, 2022 15.58 16.16 15.50 16.14 1,262,673 +0.48(+3.07%)
Apr 29, 2022 16.10 16.58 15.65 15.66 1,438,994 -0.59(-3.63%)
Apr 28, 2022 16.10 16.36 15.38 16.25 1,480,342 +0.46(+2.91%)
Apr 27, 2022 16.01 16.38 15.42 15.79 1,721,366 -0.35(-2.17%)
Apr 26, 2022 16.77 16.91 15.94 16.14 3,077,053 -0.10(-0.62%)
Apr 25, 2022 15.81 16.64 15.75 16.24 3,329,318 +0.39(+2.46%)
Apr 22, 2022 16.71 17.04 15.47 15.85 3,525,579 -0.92(-5.49%)
Apr 21, 2022 17.88 17.90 16.39 16.77 2,797,409 -0.92(-5.20%)
Apr 20, 2022 18.58 18.65 17.61 17.69 1,620,398 -0.84(-4.53%)
Apr 19, 2022 18.43 19.07 17.83 18.53 2,323,294 +0.16(+0.87%)
Apr 18, 2022 19.42 19.45 18.10 18.37 1,892,457 -1.08(-5.55%)
Apr 14, 2022 20.16 20.28 19.18 19.45 2,068,808 -0.76(-3.76%)
Apr 13, 2022 20.18 20.84 20.12 20.21 1,487,625 -0.08(-0.39%)
Apr 12, 2022 21.52 21.93 20.17 20.29 1,582,430 -0.92(-4.34%)
Apr 11, 2022 21.11 21.65 20.80 21.21 1,196,451 -0.26(-1.21%)
Apr 08, 2022 21.96 22.08 21.30 21.47 1,133,540 -0.84(-3.77%)
Apr 07, 2022 22.88 23.93 21.79 22.31 2,592,079 -0.26(-1.15%)
Apr 06, 2022 22.19 22.61 21.31 22.57 2,192,860 +0.05(+0.22%)
Apr 05, 2022 23.25 23.27 22.42 22.52 1,952,529 -0.67(-2.89%)
Apr 04, 2022 22.58 23.29 22.40 23.19 1,537,275 +0.80(+3.57%)
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.