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

Inhibikase Therapeutics Inc (NQ: IKT )

1.840 +0.030 (+1.66%)
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 (%)
Feb 29, 2024 2.320 2.350 2.140 2.160 62,915 -0.06(-2.70%)
Feb 28, 2024 2.290 2.306 2.110 2.220 67,764 -0.04(-1.77%)
Feb 27, 2024 2.180 2.350 2.141 2.260 52,241 +0.04(+1.80%)
Feb 26, 2024 2.160 2.220 2.030 2.220 72,819 +0.08(+3.74%)
Feb 23, 2024 2.180 2.230 2.035 2.140 58,596 -0.04(-1.83%)
Feb 22, 2024 2.400 2.400 2.020 2.180 138,447 -0.04(-1.80%)
Feb 21, 2024 2.220 2.375 2.120 2.220 52,448 -0.06(-2.63%)
Feb 20, 2024 2.360 2.410 2.180 2.280 54,269 -0.08(-3.39%)
Feb 16, 2024 2.450 2.450 2.120 2.360 136,047 -0.01(-0.42%)
Feb 15, 2024 2.450 2.600 2.370 2.370 157,134 -0.17(-6.69%)
Feb 14, 2024 2.580 2.600 2.400 2.540 160,631 +0.07(+2.83%)
Feb 13, 2024 2.550 2.600 2.420 2.470 176,373 -0.09(-3.52%)
Feb 12, 2024 2.690 2.758 2.536 2.560 105,633 -0.12(-4.48%)
Feb 09, 2024 2.790 2.810 2.600 2.680 174,815 -0.07(-2.55%)
Feb 08, 2024 2.790 2.980 2.750 2.750 393,822 +0.03(+1.10%)
Feb 07, 2024 2.710 2.855 2.550 2.720 1,080,384 -0.26(-8.72%)
Feb 06, 2024 2.700 3.350 2.700 2.980 410,069 +0.43(+16.86%)
Feb 05, 2024 2.520 2.620 2.430 2.550 40,249 +0.00(+0.00%)
Feb 02, 2024 2.610 2.700 2.270 2.550 191,337 -0.16(-5.90%)
Feb 01, 2024 3.040 3.070 2.600 2.710 139,013 -0.31(-10.13%)
Jan 31, 2024 3.160 3.287 2.950 3.015 132,599 -0.13(-4.27%)
Jan 30, 2024 3.060 3.239 2.910 3.150 182,700 -0.06(-1.87%)
Jan 29, 2024 2.990 3.320 2.990 3.210 288,481 +0.25(+8.45%)
Jan 26, 2024 2.750 3.480 2.670 2.960 755,178 +0.50(+20.33%)
Jan 25, 2024 3.310 3.820 2.265 2.460 1,065,842 -0.50(-16.89%)
Jan 24, 2024 2.260 3.060 2.240 2.960 563,029 +0.81(+37.67%)
Jan 23, 2024 1.780 2.183 1.720 2.150 235,984 +0.41(+23.56%)
Jan 22, 2024 1.720 1.770 1.650 1.740 79,482 +0.02(+1.19%)
Jan 19, 2024 1.725 1.728 1.620 1.720 64,845 -0.02(-1.18%)
Jan 18, 2024 1.630 1.760 1.611 1.740 76,633 +0.09(+5.45%)
Jan 17, 2024 1.690 1.690 1.600 1.650 63,467 -0.11(-6.25%)
Jan 16, 2024 1.620 1.770 1.581 1.760 158,124 +0.17(+10.69%)
Jan 12, 2024 1.400 1.630 1.383 1.590 127,143 +0.21(+15.22%)
Jan 11, 2024 1.400 1.490 1.310 1.380 65,819 -0.02(-1.43%)
Jan 10, 2024 1.330 1.440 1.330 1.400 51,153 +0.01(+0.72%)
Jan 09, 2024 1.390 1.390 1.320 1.390 28,308 -0.01(-0.69%)
Jan 08, 2024 1.360 1.420 1.340 1.400 15,816 +0.06(+4.45%)
Jan 05, 2024 1.350 1.360 1.330 1.340 15,407 +0.00(+0.00%)
Jan 04, 2024 1.370 1.370 1.320 1.340 16,274 +0.02(+1.52%)
Jan 03, 2024 1.380 1.404 1.260 1.320 51,293 -0.01(-0.89%)
Jan 02, 2024 1.330 1.450 1.298 1.332 158,773 +0.06(+4.87%)
Dec 29, 2023 1.220 1.270 1.220 1.270 309,750 +0.05(+4.10%)
Dec 28, 2023 1.200 1.280 1.161 1.220 40,913 +0.06(+5.17%)
Dec 27, 2023 1.190 1.226 1.140 1.160 46,321 -0.07(-5.69%)
Dec 26, 2023 1.250 1.360 1.200 1.230 73,614 -0.11(-8.21%)
Dec 22, 2023 1.300 1.370 1.208 1.340 80,691 +0.08(+6.35%)
Dec 21, 2023 1.280 1.300 1.210 1.260 25,659 -0.01(-0.79%)
Dec 20, 2023 1.390 1.390 1.220 1.270 105,739 -0.11(-7.97%)
Dec 19, 2023 1.420 1.430 1.300 1.380 71,395 +0.02(+1.47%)
Dec 18, 2023 1.250 1.370 1.250 1.360 69,838 +0.08(+6.25%)
Dec 15, 2023 1.350 1.360 1.170 1.280 82,030 -0.03(-2.29%)
Dec 14, 2023 1.220 1.370 1.192 1.310 77,603 +0.05(+3.97%)
Dec 13, 2023 1.310 1.310 1.150 1.260 55,593 +0.06(+5.00%)
Dec 12, 2023 1.310 1.310 1.180 1.200 47,758 -0.04(-3.23%)
Dec 11, 2023 1.280 1.450 1.200 1.240 152,041 +0.00(+0.00%)
Dec 08, 2023 1.200 1.240 1.150 1.240 72,009 +0.08(+6.90%)
Dec 07, 2023 1.230 1.240 1.130 1.160 63,082 -0.03(-2.52%)
Dec 06, 2023 1.100 1.240 1.030 1.190 180,357 +0.16(+14.98%)
Dec 05, 2023 0.9200 1.240 0.9100 1.035 419,183 +0.07(+7.25%)
Dec 04, 2023 0.8800 1.020 0.8500 0.9650 1,565,489 +0.04(+4.41%)
Dec 01, 2023 0.9000 0.9500 0.8700 0.9242 30,138 -0.01(-1.42%)
Nov 30, 2023 0.9150 0.9380 0.8500 0.9375 17,289 +0.02(+2.26%)
Nov 29, 2023 0.9049 0.9380 0.8530 0.9168 37,403 +0.02(+1.87%)
Nov 28, 2023 0.8700 0.9399 0.8700 0.9000 13,040 +0.01(+1.12%)
Nov 27, 2023 0.9100 0.9500 0.8800 0.8900 254,906 +0.02(+2.30%)
Nov 24, 2023 0.9100 0.9100 0.8700 0.8700 1,602 -0.05(-5.43%)
Nov 22, 2023 0.9200 0.9700 0.8900 0.9200 8,376 -0.02(-2.13%)
Nov 21, 2023 0.9200 0.9749 0.7981 0.9400 103,772 +0.08(+9.24%)
Nov 20, 2023 0.8600 0.9398 0.8500 0.8605 58,239 -0.02(-2.22%)
Nov 17, 2023 0.9200 0.9500 0.8500 0.8800 114,247 -0.07(-7.37%)
Nov 16, 2023 0.9500 0.9500 0.8835 0.9500 26,371 +0.01(+1.06%)
Nov 15, 2023 0.8900 0.9800 0.8500 0.9400 41,317 -0.04(-4.08%)
Nov 14, 2023 1.000 1.000 0.9200 0.9800 31,230 +0.04(+4.54%)
Nov 13, 2023 1.000 1.010 0.8300 0.9374 32,255 -0.06(-6.26%)
Nov 10, 2023 1.060 1.060 0.9750 1.000 10,772 +0.00(+0.00%)
Nov 09, 2023 1.110 1.120 1.000 1.000 49,402 -0.07(-6.54%)
Nov 08, 2023 1.100 1.100 1.060 1.070 4,754 -0.01(-0.93%)
Nov 07, 2023 1.060 1.120 0.9738 1.080 35,820 +0.05(+4.85%)
Nov 06, 2023 1.070 1.070 1.000 1.030 12,507 +0.00(+0.00%)
Nov 03, 2023 1.060 1.120 1.002 1.030 101,027 -0.05(-4.63%)
Nov 02, 2023 0.9400 1.100 0.8320 1.080 189,492 +0.23(+27.06%)
Nov 01, 2023 0.8799 0.9470 0.8300 0.8500 59,097 -0.04(-4.03%)
Oct 31, 2023 0.8697 0.8857 0.8306 0.8857 14,483 +0.02(+1.84%)
Oct 30, 2023 0.8401 0.8990 0.8200 0.8697 45,423 +0.04(+4.48%)
Oct 27, 2023 0.8344 0.8706 0.8110 0.8324 13,191 -0.01(-0.90%)
Oct 26, 2023 0.8600 0.8995 0.8200 0.8400 24,898 +0.02(+2.29%)
Oct 25, 2023 0.9020 0.9300 0.8177 0.8212 56,533 -0.04(-4.51%)
Oct 24, 2023 0.8538 0.9195 0.8497 0.8600 58,530 +0.01(+0.70%)
Oct 23, 2023 0.9400 0.9924 0.8540 0.8540 30,636 -0.07(-7.16%)
Oct 20, 2023 0.9211 0.9211 0.8892 0.9199 19,161 -0.01(-1.09%)
Oct 19, 2023 0.9886 1.020 0.9152 0.9300 99,144 -0.10(-9.71%)
Oct 18, 2023 1.030 1.033 0.9601 1.030 29,769 +0.00(+0.00%)
Oct 17, 2023 1.050 1.080 0.9522 1.030 101,508 +0.03(+3.32%)
Oct 16, 2023 1.000 1.060 0.8597 0.9969 211,571 +0.06(+5.92%)
Oct 13, 2023 0.8999 0.9649 0.8529 0.9412 122,973 +0.02(+2.10%)
Oct 12, 2023 0.8600 0.9218 0.8319 0.9218 102,065 +0.06(+7.19%)
Oct 11, 2023 0.8323 0.9200 0.8216 0.8600 154,320 +0.00(+0.23%)
Oct 10, 2023 0.8200 0.8670 0.7900 0.8580 110,080 +0.05(+5.93%)
Oct 09, 2023 0.9008 0.9008 0.8100 0.8100 201,347 -0.07(-8.23%)
Oct 06, 2023 0.8700 0.9200 0.8091 0.8826 528,364 -0.02(-1.93%)
Oct 05, 2023 0.9803 0.9833 0.8863 0.9000 499,855 -0.13(-12.62%)
Oct 04, 2023 1.470 1.530 0.8380 1.030 10,172,850 -0.37(-26.43%)
Oct 03, 2023 1.365 1.470 1.290 1.400 65,554 +0.02(+1.45%)
Oct 02, 2023 1.370 1.390 1.360 1.380 4,827 -0.01(-0.72%)
Sep 29, 2023 1.450 1.485 1.360 1.390 34,349 -0.05(-3.47%)
Sep 28, 2023 1.370 1.500 1.370 1.440 23,261 +0.05(+3.60%)
Sep 27, 2023 1.400 1.410 1.345 1.390 19,040 +0.01(+0.72%)
Sep 26, 2023 1.260 1.490 1.260 1.380 51,975 +0.11(+8.66%)
Sep 25, 2023 1.260 1.330 1.297 1.270 15,417 +0.02(+1.60%)
Sep 22, 2023 1.250 1.360 1.240 1.250 38,381 +0.00(+0.00%)
Sep 21, 2023 1.150 1.340 1.130 1.250 64,452 +0.06(+5.04%)
Sep 20, 2023 1.070 1.338 1.010 1.190 267,104 +0.18(+17.82%)
Sep 19, 2023 1.500 1.520 0.9505 1.010 643,494 -0.51(-33.55%)
Sep 18, 2023 1.610 1.610 1.500 1.520 20,287 -0.12(-7.32%)
Sep 15, 2023 1.790 1.790 1.500 1.640 55,436 -0.04(-2.38%)
Sep 14, 2023 1.780 1.810 1.680 1.680 31,882 -0.10(-5.62%)
Sep 13, 2023 1.950 1.950 1.770 1.780 31,157 -0.18(-9.18%)
Sep 12, 2023 2.060 2.140 1.910 1.960 46,350 -0.14(-6.67%)
Sep 11, 2023 2.300 2.340 2.000 2.100 90,083 +0.08(+3.96%)
Sep 08, 2023 2.080 2.171 2.020 2.020 6,447 -0.03(-1.46%)
Sep 07, 2023 2.270 2.271 2.050 2.050 53,482 -0.29(-12.39%)
Sep 06, 2023 2.330 2.590 2.230 2.340 24,591 +0.04(+1.74%)
Sep 05, 2023 1.980 2.300 1.980 2.300 34,083 +0.33(+16.75%)
Sep 01, 2023 2.100 2.110 1.960 1.970 12,982 -0.04(-1.99%)
Aug 31, 2023 2.070 2.070 2.010 2.010 8,996 -0.07(-3.13%)
Aug 30, 2023 2.010 2.075 2.000 2.075 4,792 +0.09(+4.27%)
Aug 29, 2023 2.000 2.160 1.970 1.990 16,727 -0.04(-1.97%)
Aug 28, 2023 2.070 2.165 2.000 2.030 26,047 -0.08(-3.79%)
Aug 25, 2023 2.110 2.150 2.000 2.110 46,548 -0.01(-0.47%)
Aug 24, 2023 2.210 2.220 2.000 2.120 83,394 -0.09(-4.25%)
Aug 23, 2023 2.070 2.215 2.020 2.214 49,640 +0.17(+8.54%)
Aug 22, 2023 2.226 2.420 2.025 2.040 76,714 -0.23(-10.33%)
Aug 21, 2023 2.280 2.380 2.180 2.275 27,757 +0.10(+4.84%)
Aug 18, 2023 2.310 2.545 2.070 2.170 102,677 -0.14(-6.06%)
Aug 17, 2023 2.280 2.611 2.110 2.310 105,699 +0.06(+2.62%)
Aug 16, 2023 2.450 2.450 2.210 2.251 13,245 -0.09(-3.80%)
Aug 15, 2023 2.450 2.530 2.340 2.340 22,602 -0.15(-6.02%)
Aug 14, 2023 2.480 2.540 2.410 2.490 2,266 +0.03(+1.22%)
Aug 11, 2023 2.510 2.609 2.410 2.460 6,068 -0.04(-1.60%)
Aug 10, 2023 2.455 2.560 2.455 2.500 6,131 +0.07(+2.88%)
Aug 09, 2023 2.400 2.440 2.400 2.430 2,657 +0.03(+1.25%)
Aug 08, 2023 2.380 2.490 2.300 2.400 12,102 +0.01(+0.42%)
Aug 07, 2023 2.500 2.550 2.300 2.390 19,899 -0.10(-4.02%)
Aug 04, 2023 2.570 2.636 2.490 2.490 33,165 -0.04(-1.58%)
Aug 03, 2023 2.560 2.575 2.530 2.530 2,704 +0.00(+0.00%)
Aug 02, 2023 2.525 2.663 2.500 2.530 9,188 +0.00(+0.00%)
Aug 01, 2023 2.600 2.700 2.480 2.530 51,205 +0.01(+0.40%)
Jul 31, 2023 2.490 2.700 2.490 2.520 26,739 +0.09(+3.70%)
Jul 28, 2023 2.520 2.600 2.400 2.430 14,119 -0.06(-2.41%)
Jul 27, 2023 2.649 2.719 2.400 2.490 15,380 -0.04(-1.58%)
Jul 26, 2023 2.670 2.670 2.420 2.530 17,462 -0.03(-1.17%)
Jul 25, 2023 2.660 2.660 2.530 2.560 18,813 -0.04(-1.54%)
Jul 24, 2023 2.680 2.805 2.490 2.600 42,509 -0.13(-4.76%)
Jul 21, 2023 2.760 2.870 2.650 2.730 27,224 -0.09(-3.19%)
Jul 20, 2023 2.800 3.210 2.620 2.820 148,635 +0.14(+5.22%)
Jul 19, 2023 2.670 2.740 2.620 2.680 16,750 +0.02(+0.75%)
Jul 18, 2023 2.720 2.800 2.600 2.660 33,861 -0.02(-0.75%)
Jul 17, 2023 2.800 2.820 2.630 2.680 19,148 -0.14(-4.96%)
Jul 14, 2023 2.900 2.940 2.790 2.820 16,075 -0.14(-4.73%)
Jul 13, 2023 2.880 2.985 2.880 2.960 11,903 +0.03(+1.19%)
Jul 12, 2023 2.990 3.050 2.820 2.925 21,417 -0.01(-0.50%)
Jul 11, 2023 2.800 3.140 2.800 2.940 44,422 -0.01(-0.34%)
Jul 10, 2023 2.970 3.040 2.800 2.950 26,614 +0.00(+0.00%)
Jul 07, 2023 2.870 3.020 2.800 2.950 49,068 +0.16(+5.73%)
Jul 06, 2023 3.000 3.030 2.700 2.790 52,878 -0.20(-6.69%)
Jul 05, 2023 3.300 3.530 2.820 2.990 102,131 -0.57(-16.01%)
Jul 03, 2023 3.320 3.690 3.320 3.560 40,867 -0.05(-1.39%)
Jun 30, 2023 3.360 3.800 3.080 3.610 118,038 -0.05(-1.37%)
Jun 29, 2023 3.690 3.900 3.363 3.660 120,233 -0.06(-1.63%)
Jun 28, 2023 3.900 4.181 3.706 3.721 7,854 -0.46(-11.02%)
Jun 27, 2023 4.080 4.181 3.601 4.181 7,162 +0.10(+2.49%)
Jun 26, 2023 3.900 4.128 3.900 4.080 12,780 +0.04(+0.97%)
Jun 23, 2023 3.936 4.061 3.780 4.041 9,205 +0.11(+2.67%)
Jun 22, 2023 3.720 3.941 3.720 3.936 8,554 +0.35(+9.64%)
Jun 21, 2023 3.899 3.899 3.496 3.590 7,209 -0.07(-1.92%)
Jun 20, 2023 3.840 3.960 3.660 3.660 10,601 -0.01(-0.16%)
Jun 16, 2023 3.720 3.960 3.666 3.666 16,751 -0.11(-3.02%)
Jun 15, 2023 3.840 3.900 3.690 3.780 8,895 +0.03(+0.77%)
Jun 14, 2023 3.961 4.020 3.751 3.751 8,404 -0.19(-4.80%)
Jun 13, 2023 4.080 4.252 3.892 3.940 5,288 -0.18(-4.40%)
Jun 12, 2023 4.222 4.260 3.841 4.121 7,198 +0.02(+0.37%)
Jun 09, 2023 4.140 4.200 4.051 4.106 4,069 -0.05(-1.26%)
Jun 08, 2023 4.021 4.159 3.961 4.159 4,650 -0.04(-0.99%)
Jun 07, 2023 4.140 4.272 4.080 4.200 4,136 +0.02(+0.50%)
Jun 06, 2023 4.200 4.350 3.572 4.179 13,379 -0.14(-3.28%)
Jun 05, 2023 4.200 4.350 4.200 4.321 4,741 +0.05(+1.27%)
Jun 02, 2023 4.321 4.351 4.124 4.267 16,674 +0.03(+0.77%)
Jun 01, 2023 4.004 4.320 3.991 4.234 24,476 +0.11(+2.57%)
May 31, 2023 3.720 4.200 3.599 4.128 20,757 +0.35(+9.21%)
May 30, 2023 3.900 3.900 3.720 3.780 4,332 +0.08(+2.27%)
May 26, 2023 3.601 3.720 3.601 3.696 6,244 +0.05(+1.38%)
May 25, 2023 3.896 3.896 3.600 3.646 8,006 -0.19(-5.06%)
May 24, 2023 3.661 3.899 3.606 3.840 9,774 +0.06(+1.59%)
May 23, 2023 3.960 3.960 3.780 3.780 8,454 -0.17(-4.40%)
May 22, 2023 3.960 3.969 3.781 3.954 3,584 +0.11(+2.97%)
May 19, 2023 3.770 4.007 3.730 3.840 9,502 +0.08(+2.17%)
May 18, 2023 3.840 4.047 3.727 3.758 13,138 -0.20(-5.09%)
May 17, 2023 3.840 4.020 3.600 3.960 4,442 +0.05(+1.35%)
May 16, 2023 3.880 4.020 3.712 3.907 18,696 -0.05(-1.33%)
May 15, 2023 3.776 4.079 3.601 3.960 20,241 +0.28(+7.72%)
May 12, 2023 3.560 3.720 3.560 3.676 6,638 -0.04(-1.05%)
May 11, 2023 3.660 3.720 3.440 3.715 14,465 +0.06(+1.56%)
May 10, 2023 3.660 3.740 3.599 3.658 3,211 -0.01(-0.34%)
May 09, 2023 3.668 3.840 3.599 3.671 7,501 -0.11(-2.89%)
May 08, 2023 3.780 3.841 3.600 3.780 18,907 -0.10(-2.69%)
May 05, 2023 3.597 3.930 3.257 3.884 63,081 +0.49(+14.32%)
May 04, 2023 3.210 3.515 3.210 3.398 11,879 +0.21(+6.63%)
May 03, 2023 3.236 3.377 3.180 3.187 12,649 -0.08(-2.39%)
May 02, 2023 3.445 3.445 3.214 3.265 11,392 -0.04(-1.09%)
May 01, 2023 3.252 3.449 3.180 3.301 9,734 -0.05(-1.56%)
Apr 28, 2023 3.120 3.450 3.120 3.353 29,090 +0.18(+5.83%)
Apr 27, 2023 3.300 3.316 2.940 3.168 29,191 -0.13(-3.98%)
Apr 26, 2023 3.366 3.402 3.070 3.299 29,022 -0.28(-7.90%)
Apr 25, 2023 3.438 3.720 3.438 3.583 10,898 +0.10(+2.95%)
Apr 24, 2023 3.569 3.599 3.420 3.480 8,148 -0.24(-6.42%)
Apr 21, 2023 3.719 3.755 3.483 3.719 8,471 +0.06(+1.61%)
Apr 20, 2023 3.360 3.829 3.306 3.660 23,256 +0.20(+5.90%)
Apr 19, 2023 3.420 3.528 3.358 3.456 33,910 -0.02(-0.50%)
Apr 18, 2023 4.080 4.127 3.209 3.473 220,509 -0.01(-0.28%)
Apr 17, 2023 3.360 3.539 3.337 3.483 17,530 +0.02(+0.71%)
Apr 14, 2023 3.390 3.458 3.360 3.458 9,467 -0.02(-0.62%)
Apr 13, 2023 3.275 3.480 3.256 3.480 6,819 +0.11(+3.41%)
Apr 12, 2023 3.322 3.480 3.322 3.365 24,727 +0.04(+1.32%)
Apr 11, 2023 3.138 3.344 3.060 3.322 21,885 +0.11(+3.46%)
Apr 10, 2023 3.311 3.359 3.008 3.211 32,421 -0.14(-4.05%)
Apr 06, 2023 3.607 3.660 3.148 3.346 46,098 -0.38(-10.08%)
Apr 05, 2023 3.600 3.761 3.606 3.721 7,210 +0.00(+0.05%)
Apr 04, 2023 3.600 3.798 3.600 3.719 52,500 +0.01(+0.32%)
Apr 03, 2023 3.900 3.960 3.600 3.707 52,628 -0.24(-6.04%)
Mar 31, 2023 4.132 4.152 3.811 3.946 37,463 -0.13(-3.22%)
Mar 30, 2023 4.380 4.350 3.780 4.077 84,276 -0.12(-2.93%)
Mar 29, 2023 4.380 4.557 4.182 4.200 75,337 -0.17(-3.89%)
Mar 28, 2023 4.680 4.680 4.087 4.370 126,356 -0.21(-4.59%)
Mar 27, 2023 4.777 4.919 4.337 4.580 266,261 +0.26(+6.01%)
Mar 24, 2023 4.320 4.368 4.081 4.320 31,088 +0.03(+0.63%)
Mar 23, 2023 3.832 4.380 3.748 4.293 62,026 +0.34(+8.66%)
Mar 22, 2023 3.900 3.951 3.555 3.951 33,338 +0.34(+9.39%)
Mar 21, 2023 3.600 3.864 3.612 3.612 29,382 +0.01(+0.33%)
Mar 20, 2023 3.600 3.900 3.600 3.600 67,440 -0.30(-7.69%)
Mar 17, 2023 4.320 4.437 3.900 3.900 99,290 -0.27(-6.49%)
Mar 16, 2023 4.800 4.920 4.171 4.171 222,504 -0.03(-0.70%)
Mar 15, 2023 3.960 4.980 3.960 4.200 104,683 +0.12(+2.94%)
Mar 14, 2023 4.800 5.607 4.021 4.080 213,219 -0.39(-8.75%)
Mar 13, 2023 4.800 4.785 4.200 4.471 215,217 +0.49(+12.28%)
Mar 10, 2023 4.055 4.080 3.120 3.982 81,937 +0.20(+5.17%)
Mar 09, 2023 4.080 4.199 3.480 3.787 100,125 -0.35(-8.46%)
Mar 08, 2023 4.501 4.800 3.968 4.136 324,297 -0.09(-2.14%)
Mar 07, 2023 4.860 4.890 3.969 4.227 57,943 -0.05(-1.10%)
Mar 06, 2023 4.290 4.439 4.166 4.274 8,101 -0.11(-2.42%)
Mar 03, 2023 4.320 4.380 4.208 4.380 6,765 +0.06(+1.39%)
Mar 02, 2023 4.320 4.737 4.201 4.320 4,071 -0.11(-2.57%)
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.