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

Arvinas Inc (NQ: ARVN )

33.14 +0.90 (+2.79%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Oct 29, 2021 86.97 87.42 84.48 86.58 330,630 -0.26(-0.30%)
Oct 28, 2021 83.68 87.46 86.84 214,759 +3.77(+4.54%)
Oct 27, 2021 84.70 85.61 82.82 83.07 142,547 -2.18(-2.56%)
Oct 26, 2021 84.97 85.25 179,331 +0.51(+0.60%)
Oct 25, 2021 84.07 86.05 84.07 84.74 166,850 -0.18(-0.21%)
Oct 22, 2021 86.41 87.28 83.03 84.92 235,221 -3.17(-3.60%)
Oct 21, 2021 85.16 88.48 84.32 88.09 233,585 +3.00(+3.53%)
Oct 20, 2021 83.10 90.00 82.21 85.09 334,734 +2.31(+2.79%)
Oct 19, 2021 82.39 83.23 81.04 82.78 285,034 +0.51(+0.62%)
Oct 18, 2021 84.51 84.51 81.93 82.27 145,370 -2.83(-3.33%)
Oct 15, 2021 88.59 88.59 84.70 85.10 204,210 -2.67(-3.04%)
Oct 14, 2021 90.00 90.46 87.54 87.77 254,371 +2.91(+3.43%)
Oct 13, 2021 84.23 85.15 82.66 84.86 124,930 +1.05(+1.25%)
Oct 12, 2021 82.37 83.96 81.03 83.81 254,526 +2.10(+2.57%)
Oct 11, 2021 82.00 84.08 81.61 81.71 270,394 -0.54(-0.66%)
Oct 08, 2021 83.80 84.25 81.99 82.25 158,335 -1.50(-1.79%)
Oct 07, 2021 82.84 84.93 82.67 83.75 242,232 +1.21(+1.47%)
Oct 06, 2021 81.69 82.91 81.03 82.54 187,985 +0.06(+0.07%)
Oct 05, 2021 84.84 86.26 81.69 82.48 206,664 -2.42(-2.85%)
Oct 04, 2021 84.93 86.37 84.03 84.90 371,034 -0.31(-0.36%)
Oct 01, 2021 82.34 85.85 80.85 85.21 302,416 +3.03(+3.69%)
Sep 30, 2021 84.22 85.27 81.65 82.18 557,963 -0.39(-0.47%)
Sep 29, 2021 85.09 86.03 81.00 82.57 261,756 -1.57(-1.87%)
Sep 28, 2021 85.51 85.81 83.02 84.14 243,163 -3.04(-3.49%)
Sep 27, 2021 88.30 90.03 86.12 87.18 288,109 -1.43(-1.61%)
Sep 24, 2021 93.15 93.15 88.11 88.61 309,973 -5.58(-5.92%)
Sep 23, 2021 94.34 96.66 91.75 94.19 352,578 +0.50(+0.53%)
Sep 22, 2021 93.75 94.86 92.00 93.69 357,374 +0.68(+0.73%)
Sep 21, 2021 92.70 95.00 91.95 93.01 151,911 +0.72(+0.78%)
Sep 20, 2021 93.88 96.99 92.09 92.29 207,171 -4.19(-4.34%)
Sep 17, 2021 95.60 97.20 94.42 96.48 900,431 +2.28(+2.42%)
Sep 16, 2021 93.72 94.40 91.08 94.20 323,848 -0.69(-0.73%)
Sep 15, 2021 95.70 95.73 93.92 94.89 304,226 -1.11(-1.16%)
Sep 14, 2021 95.34 96.22 93.46 96.00 358,308 +1.54(+1.63%)
Sep 13, 2021 97.62 98.32 93.70 94.46 307,888 -2.61(-2.69%)
Sep 10, 2021 95.90 98.67 94.51 97.07 415,476 +2.00(+2.10%)
Sep 09, 2021 91.88 95.68 90.15 95.07 666,951 +3.19(+3.47%)
Sep 08, 2021 90.00 92.41 88.52 91.88 282,199 +1.99(+2.21%)
Sep 07, 2021 85.58 91.09 85.58 89.89 290,345 +4.00(+4.66%)
Sep 03, 2021 86.72 86.72 84.03 85.89 211,417 -0.70(-0.81%)
Sep 02, 2021 85.17 86.83 83.98 86.59 296,288 +1.25(+1.46%)
Sep 01, 2021 86.39 89.09 85.27 85.34 341,468 -0.87(-1.01%)
Aug 31, 2021 85.00 86.87 84.77 86.21 416,858 +1.02(+1.20%)
Aug 30, 2021 85.13 88.33 84.10 85.19 364,979 -0.23(-0.27%)
Aug 27, 2021 83.96 86.23 83.86 85.42 472,826 +1.97(+2.36%)
Aug 26, 2021 84.71 85.98 82.06 83.45 497,317 -1.26(-1.49%)
Aug 25, 2021 85.00 86.00 83.21 84.71 319,812 -0.40(-0.47%)
Aug 24, 2021 87.34 87.78 82.25 85.11 367,442 -2.14(-2.45%)
Aug 23, 2021 87.32 91.37 86.74 87.25 311,736 +1.42(+1.65%)
Aug 20, 2021 82.20 86.10 81.99 85.83 243,959 +3.83(+4.67%)
Aug 19, 2021 82.82 84.98 81.05 82.00 366,828 -2.37(-2.81%)
Aug 18, 2021 87.39 87.39 83.68 84.37 628,936 -2.56(-2.94%)
Aug 17, 2021 86.14 87.88 84.35 86.93 348,484 +0.03(+0.03%)
Aug 16, 2021 90.02 90.98 86.10 86.90 397,535 -4.31(-4.73%)
Aug 13, 2021 90.04 91.28 87.09 91.21 290,860 +1.17(+1.30%)
Aug 12, 2021 89.48 91.32 89.30 90.04 173,157 +0.13(+0.14%)
Aug 11, 2021 90.18 90.67 88.59 89.91 304,323 -0.46(-0.51%)
Aug 10, 2021 93.86 94.00 89.62 90.37 382,262 -2.35(-2.53%)
Aug 09, 2021 94.65 97.22 91.73 92.72 467,822 -2.28(-2.40%)
Aug 06, 2021 102.36 103.53 94.19 95.00 510,257 -6.41(-6.32%)
Aug 05, 2021 95.73 102.89 95.25 101.41 484,821 +2.19(+2.21%)
Aug 04, 2021 99.69 103.50 98.25 99.22 281,316 -1.18(-1.18%)
Aug 03, 2021 97.54 101.16 96.20 100.40 372,642 +2.73(+2.80%)
Aug 02, 2021 101.23 101.59 96.17 97.67 650,064 -3.43(-3.39%)
Jul 30, 2021 103.78 104.90 99.50 101.10 734,974 -6.77(-6.28%)
Jul 29, 2021 104.03 108.47 102.04 107.87 654,088 +4.02(+3.87%)
Jul 28, 2021 95.30 105.61 94.61 103.85 969,324 +9.80(+10.42%)
Jul 27, 2021 93.74 94.51 92.04 94.05 579,811 -0.83(-0.87%)
Jul 26, 2021 95.91 98.53 94.47 94.88 718,836 -0.59(-0.62%)
Jul 23, 2021 86.91 96.78 85.57 95.47 1,666,527 +10.96(+12.97%)
Jul 22, 2021 83.75 90.22 83.09 84.51 2,788,029 +6.96(+8.97%)
Jul 21, 2021 77.43 78.39 75.69 77.55 256,881 +0.27(+0.35%)
Jul 20, 2021 75.06 78.00 73.85 77.28 364,577 +2.36(+3.15%)
Jul 19, 2021 73.39 76.65 73.01 74.92 290,137 +0.39(+0.52%)
Jul 16, 2021 73.89 75.12 72.12 74.53 212,030 +1.33(+1.82%)
Jul 15, 2021 76.05 76.25 72.07 73.20 322,332 -3.15(-4.13%)
Jul 14, 2021 80.51 81.09 75.00 76.35 397,701 -3.97(-4.94%)
Jul 13, 2021 79.90 81.93 79.08 80.32 282,926 -0.35(-0.43%)
Jul 12, 2021 83.15 84.49 80.48 80.67 374,525 -1.90(-2.30%)
Jul 09, 2021 81.68 83.67 81.17 82.57 245,796 +1.03(+1.26%)
Jul 08, 2021 78.27 81.84 78.27 81.54 226,993 +1.71(+2.14%)
Jul 07, 2021 78.10 80.60 76.28 79.83 300,112 +2.11(+2.71%)
Jul 06, 2021 79.36 79.97 75.52 77.72 301,990 -2.16(-2.70%)
Jul 02, 2021 81.41 82.39 79.79 79.88 264,322 -1.36(-1.67%)
Jul 01, 2021 77.21 81.54 77.10 81.24 293,284 +4.24(+5.51%)
Jun 30, 2021 75.58 77.79 74.34 77.00 512,975 +0.79(+1.04%)
Jun 29, 2021 77.39 79.28 75.74 76.21 394,703 -0.57(-0.74%)
Jun 28, 2021 76.47 77.41 75.47 76.78 331,672 +0.57(+0.75%)
Jun 25, 2021 75.96 77.28 74.06 76.21 1,166,034 +0.24(+0.32%)
Jun 24, 2021 76.65 78.55 75.48 75.97 440,368 +0.02(+0.03%)
Jun 23, 2021 74.53 76.15 74.20 75.95 472,086 +1.61(+2.17%)
Jun 22, 2021 78.42 78.56 72.81 74.34 2,157,207 -4.77(-6.03%)
Jun 21, 2021 79.35 81.20 78.27 79.11 579,967 -0.06(-0.08%)
Jun 18, 2021 77.42 79.68 77.11 79.17 609,265 +0.52(+0.66%)
Jun 17, 2021 81.82 81.82 76.00 78.65 755,083 -3.37(-4.11%)
Jun 16, 2021 80.99 83.47 80.56 82.02 661,946 +1.04(+1.28%)
Jun 15, 2021 83.98 84.66 80.41 80.98 406,287 -3.28(-3.89%)
Jun 14, 2021 81.92 84.90 81.92 84.26 327,550 +2.62(+3.21%)
Jun 11, 2021 82.13 82.60 79.22 81.64 606,148 -1.14(-1.38%)
Jun 10, 2021 78.95 82.80 78.35 82.78 563,183 +4.19(+5.33%)
Jun 09, 2021 79.06 80.46 77.90 78.59 332,257 +0.06(+0.08%)
Jun 08, 2021 75.22 79.21 74.32 78.53 619,532 +3.96(+5.31%)
Jun 07, 2021 71.12 75.69 70.03 74.57 579,258 +4.13(+5.86%)
Jun 04, 2021 69.62 71.31 68.40 70.44 254,461 +1.63(+2.37%)
Jun 03, 2021 69.35 69.80 67.48 68.81 232,189 -0.72(-1.04%)
Jun 02, 2021 71.81 72.82 69.13 69.53 549,946 -1.98(-2.77%)
Jun 01, 2021 72.80 73.34 68.28 71.51 411,187 -1.23(-1.69%)
May 28, 2021 69.36 73.03 68.99 72.74 1,018,530 +3.85(+5.59%)
May 27, 2021 66.33 69.44 64.99 68.89 414,379 +3.20(+4.87%)
May 26, 2021 65.53 66.38 64.82 65.69 390,114 +0.48(+0.74%)
May 25, 2021 66.65 66.70 64.64 65.21 360,782 -0.75(-1.14%)
May 24, 2021 66.63 67.34 65.24 65.96 273,570 -0.54(-0.81%)
May 21, 2021 67.00 68.28 66.25 66.50 438,629 +2.55(+3.99%)
May 20, 2021 64.12 65.18 62.91 63.95 352,436 +0.16(+0.25%)
May 19, 2021 65.68 65.77 62.39 63.79 398,005 -3.39(-5.05%)
May 18, 2021 67.95 68.50 67.04 67.18 302,516 -0.06(-0.09%)
May 17, 2021 66.45 67.98 66.28 67.24 156,490 +0.33(+0.49%)
May 14, 2021 64.06 67.70 63.83 66.91 222,325 +3.07(+4.81%)
May 13, 2021 63.43 65.01 62.32 63.84 266,488 +0.83(+1.32%)
May 12, 2021 60.32 64.11 59.87 63.01 296,622 +1.72(+2.81%)
May 11, 2021 59.51 62.80 56.64 61.29 218,802 -0.10(-0.16%)
May 10, 2021 63.62 64.56 61.36 61.39 590,050 -2.24(-3.52%)
May 07, 2021 63.58 65.24 63.19 63.63 375,425 +0.48(+0.76%)
May 06, 2021 67.06 67.06 61.71 63.15 351,666 -4.01(-5.97%)
May 05, 2021 68.17 70.43 65.58 67.16 329,675 -0.85(-1.25%)
May 04, 2021 69.31 69.99 63.78 68.01 300,647 -1.98(-2.83%)
May 03, 2021 69.50 71.30 66.71 69.99 273,154 +1.05(+1.52%)
Apr 30, 2021 68.94 73.30 68.00 68.94 322,900 -0.88(-1.26%)
Apr 29, 2021 68.88 70.10 67.07 69.82 245,456 +0.28(+0.40%)
Apr 28, 2021 67.93 70.58 66.45 69.54 334,940 +1.69(+2.49%)
Apr 27, 2021 66.46 68.61 65.44 67.85 254,918 +1.76(+2.66%)
Apr 26, 2021 64.54 66.79 63.15 66.09 310,675 +1.28(+1.98%)
Apr 23, 2021 66.00 67.90 64.67 64.81 371,100 -1.45(-2.19%)
Apr 22, 2021 66.53 68.09 64.11 66.26 406,082 +0.54(+0.82%)
Apr 21, 2021 63.77 66.79 62.55 65.72 258,142 +3.81(+6.15%)
Apr 20, 2021 61.82 63.95 60.36 61.91 211,453 -0.27(-0.43%)
Apr 19, 2021 64.47 65.94 61.82 62.18 411,723 -2.51(-3.88%)
Apr 16, 2021 63.47 65.35 61.99 64.69 521,100 +1.69(+2.68%)
Apr 15, 2021 64.27 64.70 62.22 63.00 264,312 +0.11(+0.17%)
Apr 14, 2021 61.60 65.39 60.25 62.89 280,070 +1.55(+2.53%)
Apr 13, 2021 60.45 62.08 58.98 61.34 358,377 +0.89(+1.47%)
Apr 12, 2021 63.62 63.62 59.29 60.45 460,260 -3.04(-4.79%)
Apr 09, 2021 64.66 64.99 61.33 63.49 337,000 -0.94(-1.46%)
Apr 08, 2021 64.42 66.07 63.20 64.43 287,057 +0.07(+0.11%)
Apr 07, 2021 64.26 65.78 63.13 64.36 251,342 -0.18(-0.28%)
Apr 06, 2021 66.88 67.93 64.03 64.54 287,797 -2.28(-3.41%)
Apr 05, 2021 66.12 68.27 65.30 66.82 283,555 +1.02(+1.55%)
Apr 01, 2021 65.92 69.69 64.60 65.80 323,600 -0.30(-0.45%)
Mar 31, 2021 63.51 67.06 62.67 66.10 864,688 +3.55(+5.68%)
Mar 30, 2021 58.46 63.09 57.81 62.55 657,298 +4.36(+7.49%)
Mar 29, 2021 59.72 59.72 56.59 58.19 490,495 -1.79(-2.98%)
Mar 26, 2021 63.44 64.10 58.33 59.98 280,400 -2.84(-4.52%)
Mar 25, 2021 61.14 63.03 59.13 62.82 411,591 +0.83(+1.34%)
Mar 24, 2021 63.87 64.60 61.10 61.99 781,133 -1.02(-1.62%)
Mar 23, 2021 65.57 67.29 62.41 63.01 531,777 -3.67(-5.50%)
Mar 22, 2021 67.05 69.26 65.29 66.68 540,297 -0.26(-0.39%)
Mar 19, 2021 67.31 71.69 66.26 66.94 812,400 +0.26(+0.39%)
Mar 18, 2021 71.04 73.74 66.55 66.68 496,982 -5.62(-7.77%)
Mar 17, 2021 71.45 73.38 70.69 72.30 475,116 -0.39(-0.54%)
Mar 16, 2021 78.29 79.27 71.72 72.69 342,090 -4.78(-6.17%)
Mar 15, 2021 75.22 78.88 75.14 77.47 301,370 +0.61(+0.79%)
Mar 12, 2021 76.81 78.03 74.62 76.86 310,100 -1.01(-1.30%)
Mar 11, 2021 74.29 78.10 74.15 77.87 515,707 +3.69(+4.97%)
Mar 10, 2021 75.38 76.27 73.43 74.18 301,520 +1.87(+2.59%)
Mar 09, 2021 71.32 76.12 70.85 72.31 387,334 +3.18(+4.60%)
Mar 08, 2021 71.84 73.46 68.30 69.13 491,174 -2.91(-4.04%)
Mar 05, 2021 71.35 72.39 66.18 72.04 572,500 +0.96(+1.35%)
Mar 04, 2021 75.50 76.79 69.50 71.08 565,555 -4.90(-6.45%)
Mar 03, 2021 76.79 78.32 74.86 75.98 433,136 -1.53(-1.97%)
Mar 02, 2021 77.38 80.50 75.55 77.51 484,773 +0.21(+0.27%)
Mar 01, 2021 78.54 79.97 76.56 77.30 413,278 -1.00(-1.28%)
Feb 26, 2021 75.99 79.66 71.88 78.30 479,300 +4.36(+5.90%)
Feb 25, 2021 76.16 78.30 72.99 73.94 224,792 -2.20(-2.89%)
Feb 24, 2021 74.57 77.99 74.19 76.14 289,950 +1.87(+2.52%)
Feb 23, 2021 70.92 74.92 66.48 74.27 533,571 +1.64(+2.26%)
Feb 22, 2021 79.00 81.43 72.28 72.63 822,577 -6.53(-8.25%)
Feb 19, 2021 78.87 80.82 77.76 79.16 347,600 -0.04(-0.05%)
Feb 18, 2021 78.46 81.12 77.64 79.20 398,634 -0.56(-0.70%)
Feb 17, 2021 78.21 80.03 76.01 79.76 347,468 +0.13(+0.16%)
Feb 16, 2021 80.62 82.03 76.92 79.63 542,558 -1.46(-1.80%)
Feb 12, 2021 78.25 82.71 77.95 81.09 227,300 +1.99(+2.52%)
Feb 11, 2021 81.29 82.56 79.02 79.10 268,851 -2.02(-2.49%)
Feb 10, 2021 82.90 84.32 80.23 81.12 437,727 -1.18(-1.43%)
Feb 09, 2021 82.21 84.70 82.00 82.30 264,452 -0.25(-0.30%)
Feb 08, 2021 83.15 84.88 81.74 82.55 394,030 -0.59(-0.71%)
Feb 05, 2021 82.00 84.09 81.21 83.14 378,200 +1.27(+1.55%)
Feb 04, 2021 82.69 84.74 80.98 81.87 389,278 -0.58(-0.70%)
Feb 03, 2021 80.22 83.73 80.16 82.45 427,275 +1.77(+2.19%)
Feb 02, 2021 78.19 81.31 76.28 80.68 283,040 +3.34(+4.32%)
Feb 01, 2021 76.00 78.74 74.61 77.34 620,279 +1.90(+2.52%)
Jan 29, 2021 72.99 76.53 70.52 75.44 617,400 +1.53(+2.07%)
Jan 28, 2021 69.43 74.75 69.07 73.91 638,383 +5.21(+7.58%)
Jan 27, 2021 73.03 73.03 68.05 68.70 794,187 -5.33(-7.20%)
Jan 26, 2021 81.45 81.45 73.09 74.03 593,782 -8.48(-10.28%)
Jan 25, 2021 83.40 85.59 77.22 82.51 597,119 -1.58(-1.88%)
Jan 22, 2021 84.34 85.31 82.33 84.09 471,000 -0.24(-0.28%)
Jan 21, 2021 88.27 88.50 83.03 84.33 494,366 -4.17(-4.71%)
Jan 20, 2021 91.34 92.33 88.30 88.50 523,651 -2.87(-3.14%)
Jan 19, 2021 92.61 92.77 90.07 91.37 410,455 +0.77(+0.85%)
Jan 15, 2021 86.94 92.46 85.73 90.60 649,800 +2.89(+3.29%)
Jan 14, 2021 82.42 88.73 81.29 87.71 898,792 +5.30(+6.43%)
Jan 13, 2021 82.00 84.48 79.90 82.41 595,580 +0.58(+0.71%)
Jan 12, 2021 80.87 82.70 79.86 81.83 399,260 +0.95(+1.17%)
Jan 11, 2021 79.93 82.68 79.00 80.88 524,727 +0.44(+0.55%)
Jan 08, 2021 83.91 86.15 77.71 80.44 898,100 -3.63(-4.32%)
Jan 07, 2021 83.34 88.42 80.80 84.07 1,041,109 +0.81(+0.97%)
Jan 06, 2021 83.23 85.37 81.79 83.26 557,759 +1.05(+1.28%)
Jan 05, 2021 84.10 85.83 80.51 82.21 674,733 -1.63(-1.94%)
Jan 04, 2021 84.95 86.53 79.57 83.84 898,169 -1.09(-1.28%)
Dec 31, 2020 84.93 84.93 84.93 602,762 +2.40(+2.91%)
Dec 30, 2020 80.99 84.49 80.26 82.53 602,762 +1.97(+2.45%)
Dec 29, 2020 82.34 83.46 79.22 80.56 941,557 -1.91(-2.32%)
Dec 28, 2020 84.56 86.44 80.62 82.47 791,524 +0.25(+0.30%)
Dec 24, 2020 79.78 83.20 79.52 82.22 418,100 +2.48(+3.11%)
Dec 23, 2020 79.87 80.37 77.57 79.74 853,796 -0.97(-1.20%)
Dec 22, 2020 72.80 81.79 72.78 80.71 1,608,017 +9.66(+13.60%)
Dec 21, 2020 67.73 72.22 66.19 71.05 1,109,626 +2.10(+3.05%)
Dec 18, 2020 70.95 73.56 67.29 68.95 2,553,600 -2.30(-3.23%)
Dec 17, 2020 66.78 72.42 65.57 71.25 2,408,134 +4.80(+7.22%)
Dec 16, 2020 75.23 75.24 65.29 66.45 6,509,200 -7.80(-10.51%)
Dec 15, 2020 61.56 75.36 60.28 74.25 9,085,104 +15.87(+27.18%)
Dec 14, 2020 68.64 75.00 53.60 58.38 18,272,636 +28.45(+95.06%)
Dec 11, 2020 29.75 30.46 29.12 29.93 464,400 +0.17(+0.57%)
Dec 10, 2020 28.22 30.55 28.09 29.76 476,567 +1.28(+4.49%)
Dec 09, 2020 27.45 28.95 26.73 28.48 827,190 +1.34(+4.94%)
Dec 08, 2020 26.30 27.25 26.21 27.14 320,538 +0.75(+2.84%)
Dec 07, 2020 26.57 27.22 25.81 26.39 419,804 -0.62(-2.30%)
Dec 04, 2020 25.30 27.09 25.00 27.01 476,000 +1.84(+7.31%)
Dec 03, 2020 25.19 25.71 24.51 25.17 403,344 -0.08(-0.32%)
Dec 02, 2020 24.59 25.74 23.92 25.25 483,457 +0.58(+2.35%)
Dec 01, 2020 24.60 25.25 24.30 24.67 674,151 +0.47(+1.94%)
Nov 30, 2020 24.87 25.06 23.42 24.20 542,110 -0.64(-2.58%)
Nov 27, 2020 23.69 25.01 23.49 24.84 246,900 +1.41(+6.02%)
Nov 25, 2020 23.77 23.86 23.28 23.43 336,800 -0.41(-1.72%)
Nov 24, 2020 23.76 23.94 23.11 23.84 615,085 +0.43(+1.84%)
Nov 23, 2020 23.36 23.71 23.09 23.41 1,206,749 +0.21(+0.91%)
Nov 20, 2020 23.20 24.31 22.95 23.20 1,869,500 -0.16(-0.68%)
Nov 19, 2020 23.12 23.91 22.79 23.36 334,609 +0.25(+1.08%)
Nov 18, 2020 24.75 24.75 23.05 23.11 565,657 -1.52(-6.17%)
Nov 17, 2020 25.26 25.83 23.91 24.63 1,572,052 -0.92(-3.60%)
Nov 16, 2020 25.16 26.36 24.62 25.55 651,868 +0.10(+0.39%)
Nov 13, 2020 24.24 25.64 24.01 25.45 553,100 +2.18(+9.37%)
Nov 12, 2020 24.06 24.13 22.77 23.27 303,947 -0.22(-0.94%)
Nov 11, 2020 23.98 23.98 22.55 23.49 450,526 -0.26(-1.09%)
Nov 10, 2020 23.54 24.68 23.40 23.75 337,926 +0.28(+1.19%)
Nov 09, 2020 23.56 24.20 23.12 23.47 502,888 +1.51(+6.88%)
Nov 06, 2020 22.24 22.62 21.33 21.96 322,700 -0.29(-1.30%)
Nov 05, 2020 22.66 23.33 21.53 22.25 529,161 -0.52(-2.28%)
Nov 04, 2020 22.67 23.89 22.39 22.77 471,854 +0.07(+0.31%)
Nov 03, 2020 22.26 22.82 21.88 22.70 378,088 +0.83(+3.80%)
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.