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

Gain Therapeutics Inc (NQ: GANX )

2.550 +0.040 (+1.59%)
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 (%)
Nov 30, 2022 3.035 3.095 3.010 3.040 7,077 +0.02(+0.66%)
Nov 29, 2022 3.060 3.100 3.000 3.020 9,307 -0.03(-0.98%)
Nov 28, 2022 3.100 3.100 3.000 3.050 17,012 -0.05(-1.61%)
Nov 25, 2022 3.080 3.100 3.060 3.100 6,730 +0.01(+0.32%)
Nov 23, 2022 3.080 3.100 3.010 3.090 18,701 +0.01(+0.32%)
Nov 22, 2022 3.050 3.100 3.000 3.080 26,044 +0.05(+1.65%)
Nov 21, 2022 2.980 3.080 2.970 3.030 16,498 -0.05(-1.77%)
Nov 18, 2022 3.180 3.200 3.031 3.084 27,184 -0.09(-2.70%)
Nov 17, 2022 3.270 3.280 3.080 3.170 11,463 +0.03(+0.96%)
Nov 16, 2022 3.100 3.150 3.030 3.140 17,683 +0.02(+0.64%)
Nov 15, 2022 3.150 3.150 3.070 3.120 5,776 +0.02(+0.65%)
Nov 14, 2022 3.250 3.250 3.078 3.100 17,566 -0.11(-3.43%)
Nov 11, 2022 3.260 3.310 3.178 3.210 37,889 +0.04(+1.26%)
Nov 10, 2022 3.040 3.200 3.020 3.170 19,973 +0.10(+3.26%)
Nov 09, 2022 3.040 3.139 2.978 3.070 17,822 -0.02(-0.49%)
Nov 08, 2022 3.000 3.225 2.960 3.085 32,134 +0.11(+3.87%)
Nov 07, 2022 3.013 3.034 2.960 2.970 9,369 -0.08(-2.62%)
Nov 04, 2022 3.122 3.166 3.005 3.050 16,613 -0.08(-2.56%)
Nov 03, 2022 3.114 3.230 3.114 3.130 8,925 -0.05(-1.57%)
Nov 02, 2022 3.300 3.300 3.172 3.180 17,332 -0.16(-4.79%)
Nov 01, 2022 3.420 3.440 3.140 3.340 11,190 +0.00(+0.00%)
Oct 31, 2022 3.311 3.360 3.285 3.340 22,717 +0.01(+0.30%)
Oct 28, 2022 3.250 3.345 3.250 3.330 24,112 +0.08(+2.46%)
Oct 27, 2022 3.350 3.350 3.220 3.250 14,090 -0.09(-2.69%)
Oct 26, 2022 3.310 3.400 3.290 3.340 53,291 +0.06(+1.98%)
Oct 25, 2022 3.110 3.310 3.110 3.275 25,404 +0.21(+7.03%)
Oct 24, 2022 3.100 3.100 2.964 3.060 21,932 -0.04(-1.29%)
Oct 21, 2022 3.120 3.120 2.912 3.100 48,130 +0.00(+0.00%)
Oct 20, 2022 3.090 3.180 3.060 3.100 27,969 +0.06(+1.97%)
Oct 19, 2022 3.120 3.210 3.040 3.040 22,386 -0.11(-3.49%)
Oct 18, 2022 3.160 3.260 3.120 3.150 21,290 -0.03(-0.94%)
Oct 17, 2022 3.170 3.240 3.120 3.180 35,906 +0.03(+0.95%)
Oct 14, 2022 3.190 3.440 3.140 3.150 16,026 -0.03(-0.94%)
Oct 13, 2022 3.060 3.270 3.045 3.180 29,610 -0.01(-0.31%)
Oct 12, 2022 3.210 3.293 2.984 3.190 37,439 -0.02(-0.62%)
Oct 11, 2022 3.360 3.391 3.210 3.210 41,271 -0.08(-2.58%)
Oct 10, 2022 3.240 3.330 3.201 3.295 19,536 +0.04(+1.38%)
Oct 07, 2022 3.130 3.300 3.010 3.250 56,476 +0.13(+4.17%)
Oct 06, 2022 3.230 3.360 3.000 3.120 50,857 +0.00(+0.00%)
Oct 05, 2022 3.060 3.172 3.020 3.120 73,548 +0.01(+0.32%)
Oct 04, 2022 3.300 3.440 3.070 3.110 59,142 -0.24(-7.16%)
Oct 03, 2022 3.210 3.465 3.180 3.350 31,933 +0.09(+2.76%)
Sep 30, 2022 3.180 3.450 3.180 3.260 19,513 +0.09(+2.84%)
Sep 29, 2022 3.350 3.480 3.130 3.170 11,420 -0.18(-5.37%)
Sep 28, 2022 3.350 3.420 3.310 3.350 18,456 +0.10(+3.08%)
Sep 27, 2022 3.335 3.450 3.160 3.250 11,084 -0.03(-0.91%)
Sep 26, 2022 3.250 3.476 3.180 3.280 28,117 -0.05(-1.50%)
Sep 23, 2022 3.210 3.520 3.120 3.330 31,205 +0.06(+1.83%)
Sep 22, 2022 3.330 3.410 3.160 3.270 25,485 +0.02(+0.62%)
Sep 21, 2022 3.550 3.550 3.210 3.250 43,424 -0.25(-7.14%)
Sep 20, 2022 3.410 3.682 3.410 3.500 18,484 -0.01(-0.28%)
Sep 19, 2022 3.670 3.720 3.350 3.510 86,139 -0.28(-7.39%)
Sep 16, 2022 3.810 3.930 3.680 3.790 121,877 -0.11(-2.82%)
Sep 15, 2022 3.890 3.950 3.870 3.900 17,025 +0.03(+0.78%)
Sep 14, 2022 3.800 3.950 3.800 3.870 35,870 +0.06(+1.57%)
Sep 13, 2022 3.837 3.983 3.800 3.810 34,591 -0.13(-3.30%)
Sep 12, 2022 3.860 4.030 3.860 3.940 20,386 +0.06(+1.55%)
Sep 09, 2022 4.020 4.020 3.880 3.880 16,116 -0.17(-4.20%)
Sep 08, 2022 3.930 4.050 3.850 4.050 95,179 +0.11(+2.79%)
Sep 07, 2022 3.530 3.970 3.500 3.940 67,873 +0.40(+11.30%)
Sep 06, 2022 3.720 3.730 3.480 3.540 39,881 -0.11(-3.01%)
Sep 02, 2022 3.420 3.650 3.350 3.650 69,204 +0.22(+6.41%)
Sep 01, 2022 3.420 3.480 3.300 3.430 34,377 -0.02(-0.58%)
Aug 31, 2022 3.335 3.559 3.250 3.450 41,251 +0.06(+1.77%)
Aug 30, 2022 3.460 3.590 3.250 3.390 36,225 -0.20(-5.57%)
Aug 29, 2022 3.600 3.680 3.400 3.590 19,157 -0.01(-0.28%)
Aug 26, 2022 3.509 3.738 3.509 3.600 28,200 +0.08(+2.27%)
Aug 25, 2022 3.530 3.740 3.480 3.520 41,665 +0.08(+2.33%)
Aug 24, 2022 3.469 3.550 3.335 3.440 46,664 +0.03(+0.89%)
Aug 23, 2022 3.460 3.580 3.260 3.410 45,399 +0.16(+4.92%)
Aug 22, 2022 3.560 3.920 3.250 3.250 102,438 -0.41(-11.20%)
Aug 19, 2022 3.800 3.840 3.530 3.660 96,165 -0.16(-4.19%)
Aug 18, 2022 4.020 4.020 3.810 3.820 27,655 -0.13(-3.29%)
Aug 17, 2022 4.010 4.045 3.935 3.950 21,015 -0.05(-1.25%)
Aug 16, 2022 4.115 4.173 4.000 4.000 31,934 -0.15(-3.61%)
Aug 15, 2022 4.190 4.200 4.050 4.150 20,282 +0.00(+0.00%)
Aug 12, 2022 3.980 4.205 3.965 4.150 18,973 +0.14(+3.49%)
Aug 11, 2022 4.050 4.190 3.980 4.010 30,724 -0.09(-2.20%)
Aug 10, 2022 4.020 4.167 3.962 4.100 20,300 +0.11(+2.76%)
Aug 09, 2022 4.120 4.170 3.960 3.990 11,570 -0.22(-5.23%)
Aug 08, 2022 4.280 4.280 3.980 4.210 36,470 +0.20(+4.99%)
Aug 05, 2022 3.970 4.140 3.910 4.010 41,007 +0.04(+1.01%)
Aug 04, 2022 4.250 4.250 3.920 3.970 68,697 -0.14(-3.41%)
Aug 03, 2022 4.030 4.200 3.994 4.110 37,085 +0.13(+3.14%)
Aug 02, 2022 3.900 4.130 3.857 3.985 28,991 +0.08(+2.18%)
Aug 01, 2022 4.000 4.050 3.850 3.900 31,610 -0.08(-2.01%)
Jul 29, 2022 4.100 4.274 3.970 3.980 94,500 -0.14(-3.40%)
Jul 28, 2022 4.090 4.190 4.000 4.120 45,204 -0.02(-0.48%)
Jul 27, 2022 4.000 4.180 3.960 4.140 39,360 +0.17(+4.28%)
Jul 26, 2022 4.000 4.090 3.960 3.970 24,236 -0.09(-2.22%)
Jul 25, 2022 4.130 4.260 4.000 4.060 60,434 -0.14(-3.33%)
Jul 22, 2022 4.095 4.240 4.032 4.200 59,582 +0.06(+1.45%)
Jul 21, 2022 4.030 4.200 4.010 4.140 38,659 +0.16(+4.02%)
Jul 20, 2022 3.870 4.010 3.870 3.980 21,063 +0.14(+3.65%)
Jul 19, 2022 3.895 3.990 3.777 3.840 28,686 -0.05(-1.29%)
Jul 18, 2022 3.980 4.123 3.870 3.890 56,425 -0.12(-2.99%)
Jul 15, 2022 4.010 4.043 3.790 4.010 43,287 +0.11(+2.82%)
Jul 14, 2022 3.770 4.050 3.770 3.900 237,025 +0.01(+0.26%)
Jul 13, 2022 3.600 3.950 3.555 3.890 47,326 +0.28(+7.76%)
Jul 12, 2022 3.760 3.810 3.600 3.610 22,170 -0.03(-0.82%)
Jul 11, 2022 3.800 3.880 3.620 3.640 17,628 -0.15(-4.08%)
Jul 08, 2022 3.840 3.850 3.720 3.795 11,418 -0.04(-1.17%)
Jul 07, 2022 3.730 3.926 3.690 3.840 18,059 +0.19(+5.21%)
Jul 06, 2022 3.650 3.790 3.600 3.650 13,488 -0.06(-1.62%)
Jul 05, 2022 3.380 3.790 3.360 3.710 42,034 +0.24(+6.92%)
Jul 01, 2022 3.510 3.790 3.460 3.470 48,730 -0.13(-3.61%)
Jun 30, 2022 3.560 3.673 3.530 3.600 13,756 +0.01(+0.28%)
Jun 29, 2022 3.840 3.890 3.590 3.590 23,938 -0.24(-6.27%)
Jun 28, 2022 4.200 4.200 3.810 3.830 37,423 -0.37(-8.81%)
Jun 27, 2022 3.900 4.240 3.852 4.200 69,772 +0.28(+7.14%)
Jun 24, 2022 3.900 3.980 3.760 3.920 76,278 +0.04(+1.03%)
Jun 23, 2022 3.660 3.930 3.660 3.880 57,764 +0.22(+6.01%)
Jun 22, 2022 3.770 3.870 3.555 3.660 45,596 -0.12(-3.17%)
Jun 21, 2022 3.728 3.960 3.610 3.780 163,985 +0.14(+3.85%)
Jun 17, 2022 3.320 3.720 3.260 3.640 119,479 +0.34(+10.30%)
Jun 16, 2022 3.290 3.320 3.140 3.300 62,076 +0.07(+2.17%)
Jun 15, 2022 3.270 3.320 3.080 3.230 45,669 -0.06(-1.82%)
Jun 14, 2022 3.270 3.350 3.200 3.290 22,681 +0.04(+1.23%)
Jun 13, 2022 3.480 3.485 3.200 3.250 71,458 -0.36(-9.97%)
Jun 10, 2022 3.800 3.800 3.560 3.610 92,220 -0.16(-4.24%)
Jun 09, 2022 3.730 3.840 3.610 3.770 102,026 +0.05(+1.34%)
Jun 08, 2022 3.280 3.737 3.250 3.720 124,386 +0.43(+13.07%)
Jun 07, 2022 3.340 3.350 3.240 3.290 26,508 -0.09(-2.66%)
Jun 06, 2022 3.540 3.540 3.295 3.380 87,360 -0.12(-3.43%)
Jun 03, 2022 2.880 3.500 2.880 3.500 129,855 +0.53(+17.85%)
Jun 02, 2022 2.760 2.970 2.670 2.970 99,487 +0.12(+4.21%)
Jun 01, 2022 2.925 2.940 2.750 2.850 35,264 -0.13(-4.36%)
May 31, 2022 2.940 2.985 2.860 2.980 35,535 +0.09(+3.11%)
May 27, 2022 2.710 2.940 2.710 2.890 91,749 +0.17(+6.25%)
May 26, 2022 2.610 2.790 2.600 2.720 69,281 +0.07(+2.64%)
May 25, 2022 2.520 2.730 2.400 2.650 70,605 +0.09(+3.52%)
May 24, 2022 2.830 2.930 2.330 2.560 157,763 -0.25(-8.90%)
May 23, 2022 2.700 2.832 2.640 2.810 49,864 +0.05(+1.81%)
May 20, 2022 2.750 3.120 2.701 2.760 251,498 +0.06(+2.22%)
May 19, 2022 2.710 2.740 2.582 2.700 65,726 +0.04(+1.50%)
May 18, 2022 2.690 2.750 2.615 2.660 22,952 -0.03(-1.12%)
May 17, 2022 2.750 2.750 2.600 2.690 73,796 +0.00(+0.00%)
May 16, 2022 2.690 2.710 2.625 2.690 50,221 +0.02(+0.75%)
May 13, 2022 2.740 2.840 2.660 2.670 39,185 -0.02(-0.74%)
May 12, 2022 2.690 2.760 2.530 2.690 107,671 -0.08(-2.89%)
May 11, 2022 3.200 3.500 2.690 2.770 188,003 -0.42(-13.17%)
May 10, 2022 3.250 3.440 3.040 3.190 94,537 +0.08(+2.57%)
May 09, 2022 3.200 3.265 3.020 3.110 157,325 -0.32(-9.33%)
May 06, 2022 3.400 3.550 3.143 3.430 788,095 -0.44(-11.37%)
May 05, 2022 3.900 3.970 3.810 3.870 27,666 -0.10(-2.52%)
May 04, 2022 3.910 4.020 3.720 3.970 103,755 +0.18(+4.75%)
May 03, 2022 3.400 3.830 3.380 3.790 111,206 +0.40(+11.80%)
May 02, 2022 3.356 3.580 3.356 3.390 24,609 -0.03(-0.88%)
Apr 29, 2022 3.530 3.660 3.290 3.420 66,010 -0.09(-2.56%)
Apr 28, 2022 3.410 3.521 3.280 3.510 35,748 +0.13(+3.85%)
Apr 27, 2022 3.170 3.490 3.170 3.380 113,366 +0.21(+6.62%)
Apr 26, 2022 3.510 3.510 3.170 3.170 58,207 -0.28(-8.12%)
Apr 25, 2022 3.390 3.520 3.281 3.450 37,353 +0.08(+2.37%)
Apr 22, 2022 3.590 3.720 3.220 3.370 78,241 -0.20(-5.60%)
Apr 21, 2022 3.730 3.850 3.510 3.570 90,698 -0.16(-4.29%)
Apr 20, 2022 3.950 4.000 3.680 3.730 72,311 -0.24(-6.05%)
Apr 19, 2022 3.780 4.020 3.770 3.970 83,609 +0.14(+3.66%)
Apr 18, 2022 3.840 3.890 3.640 3.830 130,218 -0.01(-0.26%)
Apr 14, 2022 3.670 3.920 3.670 3.840 100,875 +0.12(+3.23%)
Apr 13, 2022 3.830 3.990 3.580 3.720 322,260 -0.16(-4.12%)
Apr 12, 2022 4.440 6.700 3.770 3.880 4,445,923 -0.31(-7.40%)
Apr 11, 2022 4.300 4.440 4.167 4.190 52,416 -0.03(-0.71%)
Apr 08, 2022 4.010 4.390 3.940 4.220 66,003 +0.26(+6.57%)
Apr 07, 2022 4.270 4.360 3.900 3.960 60,357 -0.22(-5.26%)
Apr 06, 2022 4.380 4.395 4.100 4.180 27,458 -0.23(-5.22%)
Apr 05, 2022 4.520 4.530 4.340 4.410 53,800 -0.15(-3.29%)
Apr 04, 2022 4.250 4.650 4.098 4.560 89,846 +0.29(+6.79%)
Apr 01, 2022 4.150 4.400 4.000 4.270 130,822 +0.18(+4.40%)
Mar 31, 2022 4.080 4.400 3.800 4.090 120,277 +0.00(+0.00%)
Mar 30, 2022 4.110 4.340 3.900 4.090 51,530 -0.02(-0.49%)
Mar 29, 2022 4.160 4.441 3.890 4.110 102,794 +0.15(+3.79%)
Mar 28, 2022 4.020 4.275 3.950 3.960 42,752 -0.24(-5.71%)
Mar 25, 2022 4.550 4.600 4.100 4.200 93,964 -0.33(-7.28%)
Mar 24, 2022 4.350 4.670 4.350 4.530 47,857 +0.05(+1.12%)
Mar 23, 2022 4.340 4.500 4.230 4.480 55,006 +0.13(+2.99%)
Mar 22, 2022 3.981 4.430 3.835 4.350 60,502 +0.55(+14.47%)
Mar 21, 2022 3.940 3.990 3.700 3.800 26,298 +0.00(+0.00%)
Mar 18, 2022 3.640 4.000 3.640 3.800 35,556 +0.15(+4.11%)
Mar 17, 2022 3.510 3.790 3.186 3.650 71,580 +0.45(+14.06%)
Mar 16, 2022 3.330 3.516 3.100 3.200 100,680 -0.15(-4.48%)
Mar 15, 2022 3.620 3.720 3.300 3.350 74,538 +0.05(+1.52%)
Mar 14, 2022 3.450 3.690 3.250 3.300 29,039 -0.11(-3.23%)
Mar 11, 2022 3.285 3.796 3.285 3.410 37,662 -0.07(-2.01%)
Mar 10, 2022 3.646 3.845 3.305 3.480 30,102 +0.00(+0.00%)
Mar 09, 2022 3.410 3.560 3.200 3.480 52,733 +0.33(+10.48%)
Mar 08, 2022 3.370 3.730 3.090 3.150 178,180 -0.21(-6.25%)
Mar 07, 2022 3.520 3.658 3.320 3.360 27,012 -0.24(-6.67%)
Mar 04, 2022 3.750 3.750 3.500 3.600 34,884 -0.27(-6.98%)
Mar 03, 2022 4.000 4.000 3.720 3.870 40,242 -0.03(-0.77%)
Mar 02, 2022 4.020 4.020 3.520 3.900 51,425 +0.02(+0.52%)
Mar 01, 2022 3.780 3.950 3.760 3.880 41,289 +0.19(+5.15%)
Feb 28, 2022 3.460 3.740 3.297 3.690 43,535 +0.33(+9.82%)
Feb 25, 2022 3.540 3.430 3.270 3.360 40,967 -0.12(-3.45%)
Feb 24, 2022 3.320 3.500 2.980 3.480 33,390 +0.00(+0.00%)
Feb 23, 2022 3.890 3.890 3.440 3.480 59,776 -0.32(-8.42%)
Feb 22, 2022 3.670 3.930 3.570 3.800 18,461 +0.03(+0.80%)
Feb 18, 2022 3.770 0 -0.34(-8.27%)
Feb 17, 2022 4.413 4.413 3.955 4.110 37,556 -0.14(-3.29%)
Feb 16, 2022 4.320 4.320 3.970 4.250 27,073 +0.07(+1.67%)
Feb 15, 2022 4.180 4.370 3.910 4.180 27,483 +0.02(+0.48%)
Feb 14, 2022 4.150 4.515 4.100 4.160 18,249 +0.01(+0.24%)
Feb 11, 2022 4.180 4.225 4.000 4.150 42,783 +0.01(+0.24%)
Feb 10, 2022 4.410 4.450 4.060 4.140 97,913 -0.31(-6.97%)
Feb 09, 2022 4.270 4.450 4.269 4.450 14,850 +0.21(+4.95%)
Feb 08, 2022 4.530 4.620 4.180 4.240 72,019 -0.31(-6.81%)
Feb 07, 2022 4.690 4.800 4.460 4.550 26,021 -0.09(-1.94%)
Feb 04, 2022 4.560 4.712 4.480 4.640 38,495 +0.09(+1.98%)
Feb 03, 2022 4.320 4.764 4.550 112,822 +0.15(+3.41%)
Feb 02, 2022 4.780 4.780 4.340 4.400 40,921 -0.25(-5.38%)
Feb 01, 2022 4.060 4.790 3.960 4.650 88,164 +0.65(+16.25%)
Jan 31, 2022 3.920 4.000 82,319 +0.07(+1.78%)
Jan 28, 2022 3.770 4.030 3.740 3.930 36,541 +0.22(+5.93%)
Jan 27, 2022 4.300 4.300 3.710 3.710 52,995 -0.45(-10.82%)
Jan 26, 2022 4.360 4.490 4.160 4.160 26,801 -0.17(-3.93%)
Jan 25, 2022 3.900 4.410 3.900 4.330 43,723 +0.29(+7.18%)
Jan 24, 2022 4.200 4.356 3.800 4.040 92,484 -0.33(-7.55%)
Jan 21, 2022 4.560 4.800 4.310 4.370 40,565 -0.19(-4.17%)
Jan 20, 2022 4.620 4.900 4.500 4.560 63,451 -0.08(-1.72%)
Jan 19, 2022 4.700 4.840 4.470 4.640 42,274 -0.03(-0.64%)
Jan 18, 2022 4.700 4.910 4.600 4.670 67,697 -0.01(-0.21%)
Jan 14, 2022 4.680 0 -0.18(-3.70%)
Jan 13, 2022 4.910 4.960 4.810 4.860 26,739 -0.11(-2.21%)
Jan 12, 2022 4.990 5.000 4.800 4.970 64,610 -0.01(-0.20%)
Jan 11, 2022 5.090 5.205 4.952 4.980 76,874 -0.13(-2.54%)
Jan 10, 2022 5.420 5.525 5.110 5.110 60,225 -0.20(-3.77%)
Jan 07, 2022 5.500 5.500 5.310 5.310 32,462 -0.15(-2.75%)
Jan 06, 2022 5.650 5.780 5.380 5.460 62,642 -0.13(-2.33%)
Jan 05, 2022 5.390 6.050 5.350 5.590 159,060 +0.11(+2.01%)
Jan 04, 2022 5.500 5.690 5.400 5.480 27,556 +0.04(+0.74%)
Jan 03, 2022 5.450 5.670 5.420 5.440 27,240 +0.01(+0.18%)
Dec 31, 2021 5.310 5.450 5.270 5.430 38,568 +0.13(+2.45%)
Dec 30, 2021 5.330 5.460 5.290 5.300 91,094 +0.00(+0.00%)
Dec 29, 2021 5.320 5.450 5.250 5.300 57,394 -0.10(-1.85%)
Dec 28, 2021 6.150 6.150 5.330 5.400 95,731 -0.31(-5.43%)
Dec 27, 2021 5.750 5.800 5.450 5.710 97,610 +0.01(+0.26%)
Dec 23, 2021 5.880 5.930 5.500 5.695 77,150 -0.17(-2.82%)
Dec 22, 2021 5.720 5.910 5.720 5.860 16,996 +0.15(+2.63%)
Dec 21, 2021 5.470 5.995 5.470 5.710 32,705 +0.23(+4.20%)
Dec 20, 2021 5.900 6.100 5.460 5.480 50,077 -0.42(-7.12%)
Dec 17, 2021 5.520 5.990 5.460 5.900 81,688 +0.22(+3.87%)
Dec 16, 2021 5.750 5.861 5.480 5.680 57,936 +0.03(+0.53%)
Dec 15, 2021 5.560 5.870 5.417 5.650 85,520 +0.06(+1.07%)
Dec 14, 2021 5.630 5.790 5.570 5.590 26,969 -0.13(-2.27%)
Dec 13, 2021 5.940 6.055 5.540 5.720 63,960 -0.28(-4.67%)
Dec 10, 2021 6.010 6.350 5.930 6.000 22,120 +0.01(+0.17%)
Dec 09, 2021 6.190 6.440 5.990 5.990 30,696 -0.21(-3.39%)
Dec 08, 2021 6.450 6.461 6.150 6.200 28,971 -0.23(-3.58%)
Dec 07, 2021 6.000 6.520 6.000 6.430 57,878 +0.52(+8.80%)
Dec 06, 2021 6.520 6.535 5.850 5.910 89,425 -0.61(-9.36%)
Dec 03, 2021 6.660 6.830 6.200 6.520 113,216 -0.23(-3.41%)
Dec 02, 2021 7.090 7.090 6.490 6.750 95,703 -0.29(-4.12%)
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.