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

Axim Biotechnologies Inc (OP: AXIM )

0.0090 UNCHANGED
Streaming Delayed Price Updated: 3:07 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 (%)
Mar 31, 2020 0.1600 0.1600 0.1300 0.1350 143,214 -0.01(-7.60%)
Mar 30, 2020 0.1680 0.1680 0.1400 0.1461 136,296 -0.00(-2.54%)
Mar 27, 2020 0.1501 0.1850 0.1400 0.1499 304,100 -0.01(-6.31%)
Mar 26, 2020 0.1318 0.1700 0.1284 0.1600 348,597 +0.03(+21.12%)
Mar 25, 2020 0.1500 0.1689 0.1218 0.1321 184,274 -0.03(-17.33%)
Mar 24, 2020 0.1202 0.1700 0.1202 0.1598 411,639 +0.02(+14.72%)
Mar 23, 2020 0.1020 0.1396 0.1000 0.1393 129,850 +0.02(+16.08%)
Mar 20, 2020 0.1700 0.1700 0.1101 0.1200 195,600 -0.02(-14.29%)
Mar 19, 2020 0.1162 0.1700 0.1010 0.1400 111,550 +0.01(+7.86%)
Mar 18, 2020 0.1395 0.1395 0.1000 0.1298 246,612 -0.01(-6.89%)
Mar 17, 2020 0.1500 0.1730 0.1100 0.1394 237,848 -0.01(-7.07%)
Mar 16, 2020 0.1730 0.1730 0.1020 0.1500 117,415 +0.01(+4.17%)
Mar 13, 2020 0.1400 0.1550 0.1150 0.1440 236,700 -0.00(-2.64%)
Mar 12, 2020 0.1700 0.1822 0.1300 0.1479 135,423 -0.03(-16.96%)
Mar 11, 2020 0.1750 0.2099 0.1700 0.1781 119,316 -0.02(-10.95%)
Mar 10, 2020 0.2050 0.2349 0.1800 0.2000 259,743 -0.03(-13.04%)
Mar 09, 2020 0.2349 0.2349 0.2050 0.2300 83,634 -0.00(-2.09%)
Mar 06, 2020 0.2400 0.2400 0.2300 0.2349 55,700 +0.00(+1.25%)
Mar 05, 2020 0.2300 0.2450 0.2300 0.2320 40,315 -0.01(-3.33%)
Mar 04, 2020 0.2450 0.2450 0.2200 0.2400 37,588 +0.01(+2.74%)
Mar 03, 2020 0.2148 0.2400 0.2110 0.2336 96,829 +0.03(+16.80%)
Mar 02, 2020 0.1896 0.2196 0.1650 0.2000 130,065 +0.01(+5.49%)
Feb 28, 2020 0.1900 0.2089 0.1600 0.1896 233,500 -0.01(-5.20%)
Feb 27, 2020 0.2300 0.2300 0.1900 0.2000 323,001 -0.03(-13.04%)
Feb 26, 2020 0.2360 0.2500 0.2150 0.2300 177,854 +0.00(+1.81%)
Feb 25, 2020 0.2300 0.2500 0.2150 0.2259 265,325 -0.02(-7.76%)
Feb 24, 2020 0.2400 0.2599 0.2200 0.2449 243,309 -0.03(-9.30%)
Feb 21, 2020 0.2890 0.2890 0.2400 0.2700 147,700 -0.01(-3.54%)
Feb 20, 2020 0.2700 0.2900 0.2650 0.2799 127,802 -0.00(-0.04%)
Feb 19, 2020 0.2950 0.2950 0.2650 0.2800 121,475 +0.02(+5.66%)
Feb 18, 2020 0.2550 0.3000 0.2550 0.2650 78,027 -0.01(-1.85%)
Feb 14, 2020 0.2700 0.2850 0.2550 0.2700 87,800 +0.00(+0.00%)
Feb 13, 2020 0.2953 0.2953 0.2350 0.2700 286,785 -0.03(-8.60%)
Feb 12, 2020 0.3400 0.3400 0.2700 0.2954 75,842 -0.01(-2.02%)
Feb 11, 2020 0.2650 0.3400 0.2650 0.3015 267,958 +0.02(+7.68%)
Feb 10, 2020 0.3000 0.3287 0.2670 0.2800 101,388 -0.01(-3.45%)
Feb 07, 2020 0.3287 0.3287 0.2900 0.2900 46,300 -0.03(-9.35%)
Feb 06, 2020 0.2951 0.3286 0.2900 0.3199 36,436 +0.03(+10.31%)
Feb 05, 2020 0.2870 0.3300 0.2551 0.2900 119,851 +0.02(+7.41%)
Feb 04, 2020 0.3245 0.3385 0.2200 0.2700 343,560 -0.06(-17.98%)
Feb 03, 2020 0.3300 0.3400 0.3000 0.3292 110,635 -0.02(-4.88%)
Jan 31, 2020 0.3550 0.3550 0.3210 0.3461 107,800 -0.00(-1.09%)
Jan 30, 2020 0.3799 0.3799 0.3252 0.3499 187,605 -0.02(-5.43%)
Jan 29, 2020 0.4050 0.4100 0.3600 0.3700 92,700 -0.02(-5.10%)
Jan 28, 2020 0.3600 0.3950 0.3350 0.3899 235,122 +0.02(+6.79%)
Jan 27, 2020 0.3750 0.3825 0.3600 0.3651 112,212 -0.00(-1.32%)
Jan 24, 2020 0.3500 0.4000 0.3500 0.3700 140,900 -0.00(-0.08%)
Jan 23, 2020 0.3810 0.3999 0.3500 0.3703 82,408 -0.01(-2.58%)
Jan 22, 2020 0.4150 0.4150 0.3630 0.3801 244,336 -0.01(-3.04%)
Jan 21, 2020 0.4399 0.4399 0.3860 0.3920 203,546 -0.02(-4.90%)
Jan 17, 2020 0.3975 0.4299 0.3900 0.4122 108,000 +0.01(+2.87%)
Jan 16, 2020 0.4400 0.4750 0.3975 0.4007 141,234 -0.04(-8.93%)
Jan 15, 2020 0.4750 0.4750 0.4050 0.4400 109,925 -0.03(-7.37%)
Jan 14, 2020 0.5100 0.5100 0.4200 0.4750 105,658 -0.04(-6.86%)
Jan 13, 2020 0.5100 0.5200 0.4801 0.5100 55,613 +0.00(+0.00%)
Jan 10, 2020 0.5200 0.5200 0.4900 0.5100 78,600 +0.03(+5.15%)
Jan 09, 2020 0.5699 0.5699 0.4500 0.4850 173,477 +0.03(+6.13%)
Jan 08, 2020 0.4000 0.5300 0.4000 0.4570 195,320 +0.06(+14.25%)
Jan 07, 2020 0.4400 0.4400 0.3875 0.4000 60,849 -0.01(-2.44%)
Jan 06, 2020 0.3950 0.4400 0.3700 0.4100 42,647 +0.02(+5.13%)
Jan 03, 2020 0.4600 0.4600 0.3900 0.3900 27,000 -0.06(-13.33%)
Jan 02, 2020 0.3700 0.4700 0.3700 0.4500 160,180 +0.09(+23.29%)
Dec 31, 2019 0.3501 0.3799 0.3500 0.3650 79,500 +0.01(+3.99%)
Dec 30, 2019 0.3899 0.3899 0.3502 0.3510 93,736 -0.03(-7.63%)
Dec 27, 2019 0.3900 0.3900 0.3700 0.3800 39,800 +0.01(+2.15%)
Dec 26, 2019 0.3615 0.3900 0.3615 0.3720 22,092 -0.02(-4.62%)
Dec 24, 2019 0.3620 0.3900 0.3620 0.3900 18,200 +0.03(+7.73%)
Dec 23, 2019 0.3720 0.4040 0.3610 0.3620 154,505 -0.04(-9.50%)
Dec 20, 2019 0.3860 0.4099 0.3860 0.4000 17,600 +0.01(+3.63%)
Dec 19, 2019 0.4010 0.4200 0.3820 0.3860 30,641 -0.02(-4.55%)
Dec 18, 2019 0.3675 0.5000 0.3675 0.4044 39,147 +0.01(+3.69%)
Dec 17, 2019 0.4000 0.4000 0.3720 0.3900 46,618 -0.01(-2.50%)
Dec 16, 2019 0.4300 0.4300 0.4000 0.4000 49,970 -0.03(-6.98%)
Dec 13, 2019 0.4350 0.4500 0.4050 0.4300 22,100 +0.02(+6.17%)
Dec 12, 2019 0.4000 0.4350 0.3700 0.4050 27,655 -0.02(-4.14%)
Dec 11, 2019 0.4300 0.4350 0.4225 0.4225 41,283 +0.03(+8.33%)
Dec 10, 2019 0.4300 0.4350 0.3700 0.3900 113,430 -0.04(-9.30%)
Dec 09, 2019 0.4300 0.4699 0.4300 0.4300 56,102 -0.02(-4.44%)
Dec 06, 2019 0.4200 0.4550 0.4200 0.4500 16,000 +0.01(+2.27%)
Dec 05, 2019 0.4500 0.4700 0.4200 0.4400 45,397 -0.01(-2.22%)
Dec 04, 2019 0.4700 0.4700 0.4300 0.4500 11,475 +0.01(+2.27%)
Dec 03, 2019 0.4500 0.4699 0.4250 0.4400 15,431 -0.01(-2.22%)
Dec 02, 2019 0.4250 0.4749 0.4250 0.4500 8,995 +0.03(+5.88%)
Nov 29, 2019 0.4200 0.4600 0.4200 0.4250 16,600 -0.04(-7.61%)
Nov 27, 2019 0.4700 0.4700 0.4050 0.4600 17,600 -0.01(-3.14%)
Nov 26, 2019 0.4700 0.4920 0.4450 0.4749 40,015 -0.02(-3.06%)
Nov 25, 2019 0.5300 0.5300 0.4200 0.4899 113,445 -0.04(-7.57%)
Nov 22, 2019 0.5751 0.6000 0.5100 0.5300 113,200 -0.05(-8.62%)
Nov 21, 2019 0.4100 0.5800 0.3555 0.5800 258,827 +0.22(+61.11%)
Nov 20, 2019 0.3700 0.4000 0.3600 0.3600 76,070 -0.02(-5.76%)
Nov 19, 2019 0.4500 0.4500 0.3750 0.3820 214,866 -0.09(-18.71%)
Nov 18, 2019 0.4300 0.5000 0.4200 0.4699 20,826 +0.01(+2.17%)
Nov 15, 2019 0.4500 0.4700 0.4300 0.4599 36,100 -0.01(-2.15%)
Nov 14, 2019 0.4501 0.5000 0.4100 0.4700 91,244 -0.00(-0.21%)
Nov 13, 2019 0.4768 0.4929 0.4500 0.4710 29,837 -0.00(-0.21%)
Nov 12, 2019 0.4611 0.5200 0.4611 0.4720 48,436 -0.03(-5.60%)
Nov 11, 2019 0.4600 0.5000 0.4500 0.5000 45,042 +0.02(+4.17%)
Nov 08, 2019 0.4600 0.4800 0.4550 0.4800 30,500 +0.02(+4.35%)
Nov 07, 2019 0.4519 0.5000 0.4519 0.4600 51,167 -0.01(-1.08%)
Nov 06, 2019 0.4800 0.4900 0.4519 0.4650 34,028 -0.01(-3.12%)
Nov 05, 2019 0.4519 0.5100 0.4519 0.4800 45,509 -0.01(-2.04%)
Nov 04, 2019 0.4800 0.4900 0.4600 0.4900 40,186 +0.01(+1.66%)
Nov 01, 2019 0.5100 0.5300 0.4700 0.4820 50,600 -0.02(-3.96%)
Oct 31, 2019 0.5300 0.5300 0.4550 0.5019 26,152 -0.03(-5.30%)
Oct 30, 2019 0.4519 0.5300 0.4519 0.5300 37,191 +0.06(+12.77%)
Oct 29, 2019 0.4700 0.5100 0.4600 0.4700 45,698 -0.04(-7.84%)
Oct 28, 2019 0.5100 0.5600 0.4800 0.5100 61,684 -0.00(-0.02%)
Oct 25, 2019 0.5200 0.5400 0.5101 0.5101 18,100 -0.01(-1.90%)
Oct 24, 2019 0.5697 0.5697 0.5200 0.5200 28,376 -0.01(-1.89%)
Oct 23, 2019 0.5400 0.5700 0.5300 0.5300 19,253 -0.01(-1.85%)
Oct 22, 2019 0.5300 0.5800 0.5300 0.5400 10,573 -0.04(-6.90%)
Oct 21, 2019 0.5900 0.5900 0.5300 0.5800 5,470 +0.00(+0.00%)
Oct 18, 2019 0.5800 0.5800 0.5200 0.5800 12,300 +0.00(+0.00%)
Oct 17, 2019 0.5400 0.5800 0.5200 0.5800 31,866 +0.06(+11.54%)
Oct 16, 2019 0.4600 0.5700 0.4600 0.5200 41,673 +0.01(+1.96%)
Oct 15, 2019 0.4701 0.5199 0.4519 0.5100 22,567 +0.02(+3.03%)
Oct 14, 2019 0.4519 0.5200 0.4519 0.4950 25,900 -0.01(-1.00%)
Oct 11, 2019 0.4999 0.5000 0.4500 0.5000 28,400 +0.04(+8.70%)
Oct 10, 2019 0.5000 0.5200 0.4519 0.4600 97,599 -0.06(-11.54%)
Oct 09, 2019 0.5725 0.5725 0.5000 0.5200 74,321 -0.06(-10.33%)
Oct 08, 2019 0.5710 0.6100 0.5511 0.5799 35,462 -0.01(-1.71%)
Oct 07, 2019 0.5710 0.6200 0.5710 0.5900 32,889 +0.00(+0.02%)
Oct 04, 2019 0.6000 0.6000 0.5500 0.5899 55,300 +0.01(+1.72%)
Oct 03, 2019 0.6044 0.6272 0.5500 0.5799 127,157 -0.03(-4.93%)
Oct 02, 2019 0.6550 0.6550 0.6044 0.6100 62,280 -0.05(-6.87%)
Oct 01, 2019 0.7150 0.7150 0.6150 0.6550 75,458 +0.01(+0.77%)
Sep 30, 2019 0.7250 0.7250 0.6200 0.6500 49,624 -0.07(-10.34%)
Sep 27, 2019 0.6000 0.7250 0.6000 0.7250 44,600 +0.05(+7.12%)
Sep 26, 2019 0.7000 0.7000 0.6200 0.6768 86,013 -0.02(-3.31%)
Sep 25, 2019 0.6800 0.7300 0.6800 0.7000 47,735 -0.03(-3.45%)
Sep 24, 2019 0.7300 0.7700 0.6900 0.7250 30,353 -0.05(-5.84%)
Sep 23, 2019 0.7500 0.7800 0.7100 0.7700 38,012 +0.03(+4.05%)
Sep 20, 2019 0.7900 0.8600 0.7150 0.7400 95,200 -0.08(-9.76%)
Sep 19, 2019 0.8200 0.8600 0.7800 0.8200 36,913 +0.00(+0.00%)
Sep 18, 2019 0.8489 0.8600 0.7500 0.8200 98,787 +0.00(+0.00%)
Sep 17, 2019 0.8500 0.8600 0.7500 0.8200 78,076 +0.02(+2.50%)
Sep 16, 2019 0.7500 0.8000 0.7400 0.8000 48,958 +0.06(+8.11%)
Sep 13, 2019 0.7300 0.7400 0.7101 0.7400 28,700 +0.04(+5.71%)
Sep 12, 2019 0.7100 0.7300 0.6700 0.7000 29,963 -0.01(-1.41%)
Sep 11, 2019 0.6900 0.7200 0.6500 0.7100 56,742 +0.04(+5.97%)
Sep 10, 2019 0.7225 0.7250 0.6600 0.6700 49,143 -0.04(-5.63%)
Sep 09, 2019 0.7200 0.7200 0.6401 0.7100 90,438 +0.05(+7.58%)
Sep 06, 2019 0.6350 0.6800 0.6150 0.6600 51,900 +0.04(+6.45%)
Sep 05, 2019 0.6210 0.6300 0.5999 0.6200 26,909 -0.03(-4.02%)
Sep 04, 2019 0.6500 0.6500 0.6200 0.6460 14,310 +0.03(+4.19%)
Sep 03, 2019 0.6100 0.6500 0.6100 0.6200 29,593 -0.03(-4.62%)
Aug 30, 2019 0.6500 0.6500 0.5700 0.6500 14,300 +0.00(+0.00%)
Aug 29, 2019 0.6700 0.6800 0.6200 0.6500 66,311 -0.01(-1.52%)
Aug 28, 2019 0.6010 0.6800 0.6010 0.6600 36,150 +0.04(+6.45%)
Aug 27, 2019 0.6600 0.6600 0.6200 0.6200 52,832 -0.04(-6.06%)
Aug 26, 2019 0.6500 0.6600 0.5720 0.6600 33,319 +0.01(+1.54%)
Aug 23, 2019 0.6300 0.6500 0.6000 0.6500 13,400 +0.02(+3.17%)
Aug 22, 2019 0.6700 0.6750 0.5350 0.6300 94,334 -0.04(-5.97%)
Aug 21, 2019 0.6900 0.7000 0.6500 0.6700 44,057 +0.01(+1.52%)
Aug 20, 2019 0.6400 0.7300 0.6400 0.6600 30,186 +0.02(+3.01%)
Aug 19, 2019 0.6700 0.7000 0.6050 0.6407 81,114 -0.01(-1.43%)
Aug 16, 2019 0.6200 0.6900 0.5900 0.6500 30,800 +0.03(+4.84%)
Aug 15, 2019 0.6190 0.6200 0.5300 0.6200 112,808 -0.01(-2.21%)
Aug 14, 2019 0.7000 0.7000 0.5300 0.6340 200,746 -0.05(-6.76%)
Aug 13, 2019 0.7000 0.7300 0.6300 0.6800 154,781 -0.05(-6.85%)
Aug 12, 2019 0.7400 0.7800 0.7138 0.7300 35,040 -0.03(-3.95%)
Aug 09, 2019 0.7300 0.7600 0.7200 0.7600 38,600 +0.03(+4.11%)
Aug 08, 2019 0.7800 0.7800 0.7101 0.7300 64,357 -0.04(-5.19%)
Aug 07, 2019 0.6960 0.7800 0.6800 0.7700 78,134 +0.09(+13.92%)
Aug 06, 2019 0.6935 0.7300 0.6759 0.6759 26,886 -0.02(-3.44%)
Aug 05, 2019 0.7000 0.7300 0.6731 0.7000 36,634 +0.01(+1.74%)
Aug 02, 2019 0.7200 0.7290 0.6685 0.6880 134,100 -0.03(-4.44%)
Aug 01, 2019 0.7000 0.7300 0.6900 0.7200 38,172 +0.01(+1.41%)
Jul 31, 2019 0.7085 0.7250 0.6964 0.7100 50,924 -0.01(-1.39%)
Jul 30, 2019 0.7299 0.7300 0.6962 0.7200 77,309 +0.01(+1.00%)
Jul 29, 2019 0.7700 0.7700 0.7066 0.7129 49,766 -0.06(-7.39%)
Jul 26, 2019 0.7300 0.7700 0.7120 0.7698 24,400 -0.00(-0.03%)
Jul 25, 2019 0.8000 0.8000 0.7479 0.7700 41,706 -0.01(-0.65%)
Jul 24, 2019 0.7400 0.8300 0.7200 0.7750 66,851 +0.03(+4.72%)
Jul 23, 2019 0.7400 0.7460 0.7174 0.7401 50,031 +0.00(+0.01%)
Jul 22, 2019 0.7999 0.7999 0.7169 0.7400 36,588 -0.00(-0.22%)
Jul 19, 2019 0.8048 0.8049 0.7416 0.7416 99,800 -0.06(-7.86%)
Jul 18, 2019 0.8006 0.8395 0.7700 0.8049 55,615 +0.00(+0.55%)
Jul 17, 2019 0.8200 0.8600 0.7982 0.8005 48,061 -0.02(-2.97%)
Jul 16, 2019 0.9070 0.9205 0.8250 0.8250 58,296 -0.05(-5.50%)
Jul 15, 2019 0.8650 0.9450 0.8650 0.8730 85,628 -0.01(-1.58%)
Jul 12, 2019 0.9900 1.070 0.8720 0.8870 123,200 -0.08(-8.56%)
Jul 11, 2019 0.8375 1.080 0.8200 0.9700 445,997 +0.14(+16.85%)
Jul 10, 2019 0.8550 0.9100 0.8205 0.8301 48,524 -0.03(-3.47%)
Jul 09, 2019 0.7600 0.9100 0.7600 0.8599 69,553 +0.05(+6.29%)
Jul 08, 2019 0.8200 0.8400 0.7650 0.8090 32,095 -0.01(-1.34%)
Jul 05, 2019 0.8200 0.8200 0.7600 0.8200 13,600 +0.02(+2.50%)
Jul 03, 2019 0.7800 0.8190 0.7600 0.8000 5,200 +0.01(+1.27%)
Jul 02, 2019 0.8200 0.8215 0.7600 0.7900 47,566 -0.02(-2.47%)
Jul 01, 2019 0.8000 0.8200 0.8000 0.8100 47,989 -0.01(-1.22%)
Jun 28, 2019 0.8150 0.8200 0.8000 0.8200 35,300 +0.02(+2.50%)
Jun 27, 2019 0.7800 0.8200 0.7780 0.8000 44,367 +0.02(+2.56%)
Jun 26, 2019 0.8100 0.8200 0.7600 0.7800 55,872 +0.02(+2.62%)
Jun 25, 2019 0.8050 0.8149 0.7600 0.7601 47,245 -0.04(-4.99%)
Jun 24, 2019 0.8200 0.8200 0.7500 0.8000 48,805 +0.04(+5.26%)
Jun 21, 2019 0.7600 0.8200 0.7600 0.7600 33,400 -0.01(-0.65%)
Jun 20, 2019 0.7950 0.8600 0.7650 0.7650 101,853 -0.10(-12.07%)
Jun 19, 2019 0.7900 0.8900 0.7900 0.8700 36,284 +0.01(+1.16%)
Jun 18, 2019 0.8750 0.9500 0.8600 0.8600 37,236 +0.00(+0.00%)
Jun 17, 2019 0.8500 0.8800 0.8400 0.8600 60,668 +0.02(+2.38%)
Jun 14, 2019 0.7700 0.8500 0.7700 0.8400 64,200 +0.05(+6.25%)
Jun 13, 2019 0.8125 0.8125 0.7650 0.7906 27,611 -0.01(-1.18%)
Jun 12, 2019 0.7600 0.8500 0.7600 0.8000 17,067 -0.04(-4.76%)
Jun 11, 2019 0.8500 0.8500 0.8010 0.8400 29,270 +0.00(+0.00%)
Jun 10, 2019 0.7800 0.8500 0.7800 0.8400 114,656 +0.03(+3.51%)
Jun 07, 2019 0.9199 0.9199 0.7900 0.8115 121,100 -0.06(-7.15%)
Jun 06, 2019 0.9400 0.9700 0.8700 0.8740 48,950 -0.05(-5.00%)
Jun 05, 2019 1.000 1.000 0.8700 0.9200 91,854 -0.05(-5.16%)
Jun 04, 2019 1.060 1.060 0.9500 0.9701 44,589 -0.08(-7.61%)
Jun 03, 2019 0.9200 1.050 0.8677 1.050 171,923 +0.16(+17.98%)
May 31, 2019 0.9200 0.9450 0.7900 0.8900 128,200 -0.06(-6.32%)
May 30, 2019 1.000 1.090 0.8900 0.9500 204,791 -0.05(-5.14%)
May 29, 2019 1.050 1.100 0.9500 1.002 109,022 -0.05(-4.62%)
May 28, 2019 1.075 1.125 0.9750 1.050 72,295 -0.03(-2.78%)
May 24, 2019 1.100 1.130 1.040 1.080 56,300 -0.03(-2.70%)
May 23, 2019 1.145 1.150 1.100 1.110 58,413 -0.03(-2.63%)
May 22, 2019 1.190 1.190 1.120 1.140 56,287 -0.02(-1.72%)
May 21, 2019 1.120 1.170 1.120 1.160 66,822 +0.03(+2.65%)
May 20, 2019 1.120 1.170 1.120 1.130 81,038 -0.04(-3.42%)
May 17, 2019 1.230 1.230 1.150 1.170 49,600 -0.06(-4.88%)
May 16, 2019 1.240 1.250 1.160 1.230 94,215 +0.03(+2.50%)
May 15, 2019 1.230 1.240 1.180 1.200 46,832 +0.00(+0.42%)
May 14, 2019 1.160 1.240 1.120 1.195 154,743 +0.07(+5.75%)
May 13, 2019 1.240 1.240 1.100 1.130 87,595 -0.11(-8.87%)
May 10, 2019 1.110 1.240 1.100 1.240 91,700 +0.09(+7.83%)
May 09, 2019 1.180 1.190 1.110 1.150 100,357 -0.03(-2.54%)
May 08, 2019 1.200 1.200 1.110 1.180 68,164 +0.02(+1.72%)
May 07, 2019 1.220 1.240 1.110 1.160 39,265 -0.03(-2.11%)
May 06, 2019 1.190 1.250 1.130 1.185 63,288 -0.00(-0.42%)
May 03, 2019 1.150 1.200 1.100 1.190 117,800 -0.01(-0.83%)
May 02, 2019 1.200 1.210 1.150 1.200 114,617 +0.00(+0.00%)
May 01, 2019 1.250 1.260 1.160 1.200 128,561 -0.05(-4.00%)
Apr 30, 2019 1.270 1.270 1.230 1.250 93,324 -0.02(-1.57%)
Apr 29, 2019 1.290 1.350 1.200 1.270 199,297 -0.05(-3.79%)
Apr 26, 2019 1.290 1.360 1.250 1.320 142,900 -0.03(-2.22%)
Apr 25, 2019 1.450 1.450 1.330 1.350 127,181 -0.13(-8.78%)
Apr 24, 2019 1.650 1.680 1.400 1.480 227,217 -0.14(-8.64%)
Apr 23, 2019 1.260 1.660 1.260 1.620 357,235 +0.34(+26.56%)
Apr 22, 2019 1.320 1.370 1.250 1.280 133,227 +0.04(+3.23%)
Apr 18, 2019 1.190 1.280 1.140 1.240 160,800 +0.05(+4.20%)
Apr 17, 2019 1.235 1.240 1.140 1.190 120,714 -0.05(-4.03%)
Apr 16, 2019 1.280 1.310 1.210 1.240 84,760 -0.06(-4.62%)
Apr 15, 2019 1.400 1.440 1.230 1.300 198,068 -0.12(-8.45%)
Apr 12, 2019 1.420 1.460 1.400 1.420 101,000 -0.03(-2.07%)
Apr 11, 2019 1.510 1.510 1.440 1.450 70,549 -0.03(-2.29%)
Apr 10, 2019 1.500 1.500 1.460 1.484 60,229 -0.02(-1.07%)
Apr 09, 2019 1.550 1.610 1.490 1.500 115,461 +0.00(+0.00%)
Apr 08, 2019 1.500 1.550 1.420 1.500 75,218 +0.01(+0.67%)
Apr 05, 2019 1.460 1.490 1.420 1.490 75,400 +0.01(+0.78%)
Apr 04, 2019 1.450 1.490 1.420 1.478 73,045 +0.02(+1.27%)
Apr 03, 2019 1.470 1.500 1.432 1.460 120,969 -0.03(-2.01%)
Apr 02, 2019 1.560 1.560 1.460 1.490 146,895 -0.06(-3.87%)
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.