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

Tenax Therapeutics (NQ: TENX )

3.900 UNCHANGED
Streaming Delayed Price Updated: 3:52 PM EDT, May 1, 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 28, 2023 0.6900 0.7000 0.6715 0.6800 371,708 -0.01(-1.03%)
Feb 27, 2023 0.7051 0.7150 0.6624 0.6871 567,195 -0.02(-2.48%)
Feb 24, 2023 0.7250 0.7250 0.6839 0.7046 413,037 -0.03(-3.53%)
Feb 23, 2023 0.7151 0.7360 0.6551 0.7304 1,217,551 +0.03(+3.74%)
Feb 22, 2023 0.7920 0.7962 0.6919 0.7041 1,465,212 -0.08(-10.73%)
Feb 21, 2023 0.9000 0.9000 0.7834 0.7887 1,199,885 -0.12(-13.22%)
Feb 17, 2023 0.9221 0.9320 0.8901 0.9088 567,869 -0.01(-0.60%)
Feb 16, 2023 0.9400 0.9600 0.9020 0.9143 732,193 -0.02(-2.20%)
Feb 15, 2023 0.9500 0.9597 0.8900 0.9349 690,586 +0.02(+2.74%)
Feb 14, 2023 1.060 1.062 0.9001 0.9100 1,578,160 -0.18(-16.51%)
Feb 13, 2023 1.090 1.120 1.060 1.090 465,413 -0.02(-1.80%)
Feb 10, 2023 1.090 1.120 1.020 1.110 736,662 +0.01(+0.91%)
Feb 09, 2023 1.360 1.360 1.050 1.100 1,873,820 -0.23(-17.29%)
Feb 08, 2023 1.480 1.480 1.300 1.330 1,622,018 -0.16(-10.74%)
Feb 07, 2023 1.670 1.680 1.490 1.490 1,269,405 -0.13(-8.02%)
Feb 06, 2023 1.700 1.720 1.600 1.620 1,246,214 -0.13(-7.43%)
Feb 03, 2023 1.700 1.860 1.660 1.750 7,603,571 -0.46(-20.81%)
Feb 02, 2023 4.100 4.300 2.160 2.210 29,273,660 +0.52(+30.77%)
Feb 01, 2023 2.000 2.000 1.620 1.690 1,563,060 -0.43(-20.28%)
Jan 31, 2023 2.150 2.250 2.070 2.120 39,978 -0.06(-2.75%)
Jan 30, 2023 2.220 2.270 2.170 2.180 57,045 -0.06(-2.68%)
Jan 27, 2023 2.070 2.250 2.055 2.240 75,289 +0.16(+7.69%)
Jan 26, 2023 2.130 2.130 2.000 2.080 63,268 -0.03(-1.42%)
Jan 25, 2023 2.100 2.160 2.070 2.110 45,377 -0.04(-1.86%)
Jan 24, 2023 2.250 2.280 2.010 2.150 256,358 -0.42(-16.46%)
Jan 23, 2023 2.530 2.640 2.470 2.574 166,468 -0.02(-0.63%)
Jan 20, 2023 2.630 2.790 2.420 2.590 332,200 -0.25(-8.80%)
Jan 19, 2023 2.390 2.950 2.200 2.840 1,944,333 +0.43(+17.84%)
Jan 18, 2023 2.600 2.850 2.410 2.410 265,928 -0.21(-8.02%)
Jan 17, 2023 2.340 2.690 2.290 2.620 239,099 +0.26(+11.02%)
Jan 13, 2023 2.330 2.420 2.210 2.360 153,077 +0.09(+3.96%)
Jan 12, 2023 2.310 2.310 2.160 2.270 155,122 -0.07(-2.99%)
Jan 11, 2023 2.400 2.500 2.270 2.340 324,332 -0.06(-2.50%)
Jan 10, 2023 2.130 2.730 2.110 2.400 1,167,934 +0.23(+10.60%)
Jan 09, 2023 2.180 2.250 2.100 2.170 266,621 -0.10(-4.53%)
Jan 06, 2023 2.200 2.290 2.040 2.273 347,032 -0.06(-2.45%)
Jan 05, 2023 2.240 2.710 2.050 2.330 1,064,221 +0.11(+4.86%)
Jan 04, 2023 2.360 2.392 1.906 2.222 1,622,329 +0.01(+0.36%)
Jan 03, 2023 2.258 2.258 2.124 2.214 24,945 -0.01(-0.63%)
Dec 30, 2022 2.258 2.258 2.102 2.228 55,309 -0.03(-1.33%)
Dec 29, 2022 2.064 2.356 2.062 2.258 58,361 +0.04(+1.80%)
Dec 28, 2022 2.352 2.358 2.038 2.218 29,540 -0.14(-5.94%)
Dec 27, 2022 2.320 2.420 2.000 2.358 52,380 +0.06(+2.52%)
Dec 23, 2022 2.674 2.720 2.300 2.300 63,692 -0.43(-15.69%)
Dec 22, 2022 2.820 2.828 2.636 2.728 12,794 +0.05(+1.72%)
Dec 21, 2022 2.700 2.880 2.610 2.682 46,942 -0.05(-1.76%)
Dec 20, 2022 2.574 2.730 2.514 2.730 28,132 +0.21(+8.51%)
Dec 19, 2022 2.730 2.736 2.506 2.516 53,272 -0.06(-2.18%)
Dec 16, 2022 2.600 2.796 2.572 2.572 50,270 -0.07(-2.50%)
Dec 15, 2022 2.780 2.798 2.560 2.638 40,578 -0.17(-6.12%)
Dec 14, 2022 2.714 2.854 2.684 2.810 25,453 +0.01(+0.43%)
Dec 13, 2022 2.450 2.800 2.410 2.798 19,194 -0.00(-0.07%)
Dec 12, 2022 2.682 2.930 2.450 2.800 73,002 +0.12(+4.48%)
Dec 09, 2022 2.718 2.796 2.552 2.680 39,830 -0.12(-4.35%)
Dec 08, 2022 2.800 2.802 2.590 2.802 26,438 -0.04(-1.34%)
Dec 07, 2022 2.880 2.880 2.640 2.840 31,232 -0.10(-3.40%)
Dec 06, 2022 2.960 2.960 2.600 2.940 106,249 +0.10(+3.38%)
Dec 05, 2022 2.800 2.960 2.660 2.844 130,629 +0.09(+3.19%)
Dec 02, 2022 2.746 2.842 2.612 2.756 87,519 -0.04(-1.57%)
Dec 01, 2022 2.886 3.000 2.720 2.800 102,987 -0.16(-5.41%)
Nov 30, 2022 3.000 3.000 2.654 2.960 181,023 +0.10(+3.64%)
Nov 29, 2022 2.994 3.074 2.556 2.856 252,091 -0.19(-6.11%)
Nov 28, 2022 3.280 3.304 2.900 3.042 158,578 +0.02(+0.73%)
Nov 25, 2022 2.818 3.260 2.780 3.020 301,128 +0.26(+9.42%)
Nov 23, 2022 2.606 2.796 2.402 2.760 329,103 +0.28(+11.29%)
Nov 22, 2022 2.508 2.596 2.356 2.480 172,094 +0.07(+3.08%)
Nov 21, 2022 2.784 3.022 2.316 2.406 288,734 -0.29(-10.89%)
Nov 18, 2022 2.026 3.140 1.976 2.700 1,080,922 +0.55(+25.58%)
Nov 17, 2022 2.400 2.498 2.032 2.150 268,342 -0.25(-10.42%)
Nov 16, 2022 2.598 2.676 2.220 2.400 584,179 -0.30(-11.18%)
Nov 15, 2022 1.950 3.850 1.940 2.702 5,212,873 +0.85(+45.74%)
Nov 14, 2022 1.800 1.918 1.704 1.854 147,715 +0.03(+1.87%)
Nov 11, 2022 1.890 1.914 1.700 1.820 228,660 +0.08(+4.84%)
Nov 10, 2022 1.718 1.826 1.600 1.736 124,136 +0.08(+5.08%)
Nov 09, 2022 1.856 1.862 1.620 1.652 107,080 -0.17(-9.23%)
Nov 08, 2022 2.000 2.000 1.732 1.820 99,897 -0.00(-0.22%)
Nov 07, 2022 1.966 2.000 1.762 1.824 129,263 -0.08(-4.10%)
Nov 04, 2022 2.100 2.220 1.710 1.902 390,183 -0.26(-12.11%)
Nov 03, 2022 2.706 4.218 2.126 2.164 1,960,874 -0.54(-20.03%)
Nov 02, 2022 2.604 2.794 2.558 2.706 15,507 +0.11(+4.08%)
Nov 01, 2022 2.642 2.780 2.516 2.600 20,242 -0.04(-1.44%)
Oct 31, 2022 2.600 2.644 2.514 2.638 13,165 -0.04(-1.57%)
Oct 28, 2022 2.800 2.814 2.576 2.680 31,270 +0.00(+0.00%)
Oct 27, 2022 2.820 2.908 2.584 2.680 31,997 -0.02(-0.67%)
Oct 26, 2022 3.080 3.176 2.560 2.698 66,602 -0.33(-10.90%)
Oct 25, 2022 3.030 3.200 2.800 3.028 61,987 +0.00(+0.13%)
Oct 24, 2022 3.400 3.476 2.828 3.024 40,403 -0.18(-5.62%)
Oct 21, 2022 3.500 3.580 3.034 3.204 43,944 -0.16(-4.64%)
Oct 20, 2022 3.404 3.898 3.250 3.360 33,741 -0.16(-4.49%)
Oct 19, 2022 3.900 3.900 3.400 3.518 36,610 -0.18(-4.76%)
Oct 18, 2022 3.800 4.020 3.380 3.694 219,745 +0.57(+18.32%)
Oct 17, 2022 2.990 3.398 2.820 3.122 15,590 +0.15(+5.12%)
Oct 14, 2022 3.200 3.360 2.800 2.970 18,480 -0.33(-10.00%)
Oct 13, 2022 3.396 3.396 3.102 3.300 14,039 -0.30(-8.33%)
Oct 12, 2022 3.960 3.960 3.004 3.600 13,967 +0.28(+8.37%)
Oct 11, 2022 4.000 4.000 3.000 3.322 23,888 -0.07(-1.95%)
Oct 10, 2022 3.400 3.640 3.000 3.388 13,895 -0.02(-0.65%)
Oct 07, 2022 3.716 3.780 3.340 3.410 11,308 -0.39(-10.26%)
Oct 06, 2022 3.832 3.900 3.290 3.800 19,885 +0.10(+2.70%)
Oct 05, 2022 3.694 4.000 3.602 3.700 5,341 +0.07(+1.93%)
Oct 04, 2022 3.798 4.004 3.468 3.630 16,265 -0.07(-1.89%)
Oct 03, 2022 3.600 4.180 3.000 3.700 36,818 +0.30(+8.82%)
Sep 30, 2022 3.600 3.800 3.400 3.400 14,820 -0.28(-7.71%)
Sep 29, 2022 3.410 3.800 3.410 3.684 11,102 +0.25(+7.22%)
Sep 28, 2022 3.400 3.546 3.298 3.436 16,360 +0.12(+3.49%)
Sep 27, 2022 3.320 3.600 3.320 3.320 14,149 -0.20(-5.63%)
Sep 26, 2022 3.792 3.796 3.200 3.518 15,564 -0.26(-6.93%)
Sep 23, 2022 3.800 4.092 3.600 3.780 23,363 -0.08(-2.07%)
Sep 22, 2022 3.618 4.200 3.600 3.860 55,178 -0.02(-0.52%)
Sep 21, 2022 3.800 4.152 3.600 3.880 20,702 +0.06(+1.46%)
Sep 20, 2022 3.800 3.956 3.620 3.824 16,142 -0.05(-1.24%)
Sep 19, 2022 4.140 4.168 3.600 3.872 42,289 -0.27(-6.47%)
Sep 16, 2022 5.000 5.200 4.140 4.140 27,245 -1.06(-20.38%)
Sep 15, 2022 5.400 5.600 4.200 5.200 153,323 +0.53(+11.25%)
Sep 14, 2022 4.600 7.396 4.140 4.674 438,228 +0.47(+11.29%)
Sep 13, 2022 3.900 4.818 3.880 4.200 64,111 +0.36(+9.38%)
Sep 12, 2022 4.392 4.392 3.600 3.840 16,342 -0.16(-4.00%)
Sep 09, 2022 4.026 4.208 3.900 4.000 4,525 -0.15(-3.61%)
Sep 08, 2022 3.600 4.200 3.530 4.150 15,035 +0.38(+10.08%)
Sep 07, 2022 4.266 4.396 3.742 3.770 22,640 -0.44(-10.37%)
Sep 06, 2022 4.466 4.758 3.800 4.206 12,842 +0.08(+1.89%)
Sep 02, 2022 4.682 4.988 4.004 4.128 22,036 -0.41(-9.07%)
Sep 01, 2022 4.842 4.996 4.540 4.540 427 -0.24(-5.02%)
Aug 31, 2022 5.000 5.000 4.684 4.780 1,089 -0.05(-0.95%)
Aug 30, 2022 5.110 5.200 4.584 4.826 2,523 -0.06(-1.27%)
Aug 29, 2022 4.978 5.014 4.400 4.888 9,411 -0.09(-1.81%)
Aug 26, 2022 5.398 5.796 4.780 4.978 8,593 -0.14(-2.81%)
Aug 25, 2022 5.800 5.804 5.122 5.122 11,725 -0.22(-4.08%)
Aug 24, 2022 5.140 5.872 5.124 5.340 12,896 +0.15(+2.85%)
Aug 23, 2022 5.000 5.382 4.702 5.192 6,323 +0.12(+2.41%)
Aug 22, 2022 5.400 5.444 4.720 5.070 9,342 +0.07(+1.40%)
Aug 19, 2022 5.504 5.636 5.000 5.000 4,910 -0.21(-3.99%)
Aug 18, 2022 5.596 5.796 4.680 5.208 18,319 -0.43(-7.66%)
Aug 17, 2022 5.998 6.200 5.200 5.640 11,275 -0.06(-1.05%)
Aug 16, 2022 5.850 5.904 5.600 5.700 3,579 -0.15(-2.56%)
Aug 15, 2022 5.812 5.960 5.500 5.850 11,449 -0.13(-2.14%)
Aug 12, 2022 6.400 6.500 5.806 5.978 10,812 -0.04(-0.70%)
Aug 11, 2022 6.180 6.180 6.020 6.020 2,505 -0.02(-0.33%)
Aug 10, 2022 6.000 6.180 5.714 6.040 2,927 +0.24(+4.14%)
Aug 09, 2022 5.788 6.180 5.442 5.800 6,489 +0.19(+3.46%)
Aug 08, 2022 5.798 5.940 5.500 5.606 10,585 -0.09(-1.65%)
Aug 05, 2022 5.492 5.778 5.300 5.700 6,527 +0.22(+4.05%)
Aug 04, 2022 5.400 5.740 5.400 5.478 1,410 +0.21(+3.91%)
Aug 03, 2022 5.510 5.800 5.108 5.272 8,329 +0.23(+4.48%)
Aug 02, 2022 5.324 5.528 5.042 5.046 958 +0.03(+0.52%)
Aug 01, 2022 5.560 5.560 5.000 5.020 7,181 -0.26(-4.96%)
Jul 29, 2022 5.260 5.558 5.100 5.282 5,112 +0.01(+0.23%)
Jul 28, 2022 5.188 5.390 5.012 5.270 6,264 -0.05(-0.98%)
Jul 27, 2022 5.560 5.600 5.244 5.322 8,671 -0.16(-2.92%)
Jul 26, 2022 5.460 5.560 5.400 5.482 1,982 +0.03(+0.59%)
Jul 25, 2022 5.300 5.560 5.300 5.450 4,976 +0.16(+2.99%)
Jul 22, 2022 5.400 5.538 5.100 5.292 5,244 -0.07(-1.27%)
Jul 21, 2022 5.398 5.600 5.150 5.360 3,541 +0.01(+0.19%)
Jul 20, 2022 5.400 5.554 5.158 5.350 10,475 -0.05(-0.93%)
Jul 19, 2022 5.556 5.800 5.080 5.400 20,332 +0.35(+6.97%)
Jul 18, 2022 5.398 5.796 5.010 5.048 9,365 -0.22(-4.14%)
Jul 15, 2022 5.438 5.800 5.100 5.266 13,051 -0.08(-1.46%)
Jul 14, 2022 5.800 6.518 5.222 5.344 33,263 -0.59(-9.88%)
Jul 13, 2022 6.000 6.480 5.500 5.930 19,903 -0.09(-1.46%)
Jul 12, 2022 6.400 6.438 5.400 6.018 9,829 -0.24(-3.84%)
Jul 11, 2022 6.680 6.680 5.900 6.258 9,504 -0.34(-5.18%)
Jul 08, 2022 6.546 6.800 6.402 6.600 3,826 +0.00(+0.00%)
Jul 07, 2022 6.700 6.800 6.326 6.600 7,354 +0.40(+6.38%)
Jul 06, 2022 6.200 6.460 6.002 6.204 5,418 -0.00(-0.06%)
Jul 05, 2022 6.300 6.526 6.000 6.208 4,964 -0.16(-2.45%)
Jul 01, 2022 6.400 6.600 5.800 6.364 12,293 +0.36(+6.07%)
Jun 30, 2022 5.800 6.800 5.414 6.000 14,885 -0.08(-1.38%)
Jun 29, 2022 6.700 7.100 5.468 6.084 78,747 -1.02(-14.31%)
Jun 28, 2022 8.410 9.300 6.900 7.100 38,291 -0.60(-7.84%)
Jun 27, 2022 9.000 9.200 7.702 7.704 146,350 +1.50(+24.10%)
Jun 24, 2022 11.60 13.00 4.674 6.208 50,559 -5.47(-46.86%)
Jun 23, 2022 12.60 12.60 11.61 11.68 417 -0.69(-5.61%)
Jun 22, 2022 12.17 12.60 11.51 12.38 876 +0.34(+2.84%)
Jun 21, 2022 11.41 12.22 11.41 12.03 1,040 +0.03(+0.28%)
Jun 17, 2022 11.20 12.80 11.20 12.00 1,064 -0.79(-6.21%)
Jun 16, 2022 12.01 12.80 12.01 12.79 546 +0.59(+4.87%)
Jun 15, 2022 12.34 12.87 12.10 12.20 552 +0.40(+3.39%)
Jun 14, 2022 11.60 12.55 11.60 11.80 519 -0.40(-3.29%)
Jun 13, 2022 12.71 12.80 12.12 12.20 266 -0.85(-6.48%)
Jun 10, 2022 13.34 13.34 12.20 13.05 392 +0.74(+5.98%)
Jun 09, 2022 13.20 13.34 12.20 12.31 381 -0.20(-1.58%)
Jun 08, 2022 11.54 13.40 11.54 12.51 641 +0.35(+2.88%)
Jun 07, 2022 11.40 12.80 11.34 12.16 1,185 -1.24(-9.25%)
Jun 06, 2022 13.40 13.80 12.29 13.40 629 +0.50(+3.88%)
Jun 03, 2022 12.60 13.20 12.40 12.90 164 +0.50(+4.02%)
Jun 02, 2022 13.20 13.20 12.40 12.40 293 -0.80(-6.05%)
Jun 01, 2022 11.50 13.20 11.50 13.20 301 +0.00(+0.02%)
May 31, 2022 13.20 13.20 12.00 13.20 710 +0.40(+3.11%)
May 27, 2022 13.60 13.60 12.00 12.80 293 +0.80(+6.67%)
May 26, 2022 11.20 12.40 11.20 12.00 1,167 +0.40(+3.41%)
May 25, 2022 12.00 12.00 11.60 11.60 418 -0.17(-1.43%)
May 24, 2022 13.80 13.80 11.76 11.77 1,039 -1.83(-13.44%)
May 23, 2022 11.80 13.80 11.40 13.60 823 +0.88(+6.92%)
May 20, 2022 13.39 13.80 12.72 12.72 496 -0.88(-6.44%)
May 19, 2022 12.02 13.99 12.02 13.60 292 +0.08(+0.59%)
May 18, 2022 15.40 15.60 12.61 13.52 369 +0.92(+7.27%)
May 17, 2022 11.20 12.79 11.20 12.60 282 +1.18(+10.29%)
May 16, 2022 11.60 11.80 11.25 11.42 186 +0.07(+0.62%)
May 13, 2022 11.20 12.20 11.20 11.35 644 -0.36(-3.11%)
May 12, 2022 11.38 13.50 11.38 11.72 1,728 +0.34(+2.97%)
May 11, 2022 11.83 12.49 10.61 11.38 1,548 -0.81(-6.68%)
May 10, 2022 13.00 13.16 11.20 12.19 713 +0.89(+7.89%)
May 09, 2022 12.61 12.61 11.20 11.30 2,871 -1.70(-13.06%)
May 06, 2022 13.04 13.97 13.00 13.00 1,245 +0.38(+2.98%)
May 05, 2022 12.80 14.00 12.62 12.62 1,002 -0.48(-3.63%)
May 04, 2022 12.78 13.60 12.48 13.10 671 +0.68(+5.48%)
May 03, 2022 14.00 14.00 12.31 12.42 369 -1.20(-8.81%)
May 02, 2022 14.60 15.00 13.19 13.62 775 -0.91(-6.26%)
Apr 29, 2022 13.46 14.60 13.23 14.53 1,431 +1.52(+11.70%)
Apr 28, 2022 12.60 14.77 12.20 13.01 1,099 +0.03(+0.22%)
Apr 27, 2022 13.00 13.40 12.27 12.98 718 -0.22(-1.67%)
Apr 26, 2022 14.89 14.95 13.20 13.20 945 -0.24(-1.77%)
Apr 25, 2022 12.80 15.60 11.40 13.44 3,192 +0.64(+4.98%)
Apr 22, 2022 11.43 13.80 11.43 12.80 2,654 +1.00(+8.47%)
Apr 21, 2022 11.89 12.73 11.80 11.80 698 -0.08(-0.67%)
Apr 20, 2022 12.42 12.90 11.01 11.88 3,726 -0.76(-6.04%)
Apr 19, 2022 13.47 13.88 12.43 12.64 1,325 -0.96(-7.06%)
Apr 18, 2022 14.20 14.70 13.60 13.60 340 -0.60(-4.24%)
Apr 14, 2022 15.79 15.79 13.05 14.21 3,496 -0.97(-6.42%)
Apr 13, 2022 16.18 16.19 14.80 15.18 879 +0.18(+1.20%)
Apr 12, 2022 15.80 15.80 14.93 15.00 1,258 -0.60(-3.85%)
Apr 11, 2022 15.80 16.20 15.07 15.60 876 +0.21(+1.39%)
Apr 08, 2022 15.00 15.99 15.00 15.39 689 +0.39(+2.57%)
Apr 07, 2022 15.40 16.00 15.00 15.00 2,443 -0.40(-2.60%)
Apr 06, 2022 15.40 16.20 15.40 15.40 831 -0.20(-1.28%)
Apr 05, 2022 16.20 16.20 15.50 15.60 1,044 +0.10(+0.65%)
Apr 04, 2022 15.80 15.74 14.80 15.50 3,586 -0.06(-0.40%)
Apr 01, 2022 16.25 16.96 15.50 15.56 8,079 -0.63(-3.89%)
Mar 31, 2022 16.96 16.96 15.55 16.19 5,961 -0.41(-2.46%)
Mar 30, 2022 15.20 17.00 15.20 16.60 3,297 +0.60(+3.75%)
Mar 29, 2022 16.20 16.66 15.20 16.00 4,984 +0.50(+3.23%)
Mar 28, 2022 16.00 16.00 13.66 15.50 2,189 +1.50(+10.71%)
Mar 25, 2022 13.58 15.33 13.00 14.00 2,270 +0.00(+0.00%)
Mar 24, 2022 12.80 15.80 12.60 14.00 7,657 +0.60(+4.48%)
Mar 23, 2022 12.21 13.94 12.21 13.40 1,640 +0.66(+5.18%)
Mar 22, 2022 13.29 13.80 12.21 12.74 2,082 +0.08(+0.63%)
Mar 21, 2022 12.24 12.80 12.20 12.66 172 +0.41(+3.33%)
Mar 18, 2022 12.00 12.80 11.02 12.25 2,129 +0.25(+2.07%)
Mar 17, 2022 11.96 12.40 11.93 12.00 2,931 +0.30(+2.58%)
Mar 16, 2022 11.00 11.96 10.17 11.70 1,854 +1.10(+10.40%)
Mar 15, 2022 10.40 11.10 10.28 10.60 1,006 -0.12(-1.12%)
Mar 14, 2022 11.80 11.80 10.56 10.72 1,584 -0.96(-8.22%)
Mar 11, 2022 11.58 11.76 11.40 11.68 1,503 -0.25(-2.10%)
Mar 10, 2022 11.95 11.95 11.26 11.93 603 +0.17(+1.45%)
Mar 09, 2022 11.70 12.00 11.20 11.76 862 +0.67(+6.02%)
Mar 08, 2022 11.20 11.44 10.00 11.09 4,255 +0.05(+0.45%)
Mar 07, 2022 11.20 11.84 11.04 11.04 1,707 -0.16(-1.41%)
Mar 04, 2022 12.20 12.27 11.20 11.20 1,474 -0.48(-4.11%)
Mar 03, 2022 12.30 12.30 11.64 11.68 549 -0.34(-2.84%)
Mar 02, 2022 11.57 12.22 11.57 12.02 452 +0.36(+3.10%)
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.