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

Atai Life Sciences N.V. (NQ: ATAI )

2.050 -0.080 (-3.76%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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, 2010 4.310 4.310 4.000 4.030 8,486 -0.32(-7.36%)
Mar 30, 2010 4.220 4.350 3.960 4.350 27,866 +0.05(+1.16%)
Mar 29, 2010 3.970 4.300 3.970 4.300 13,000 +0.07(+1.66%)
Mar 26, 2010 4.010 4.230 4.000 4.230 14,771 +0.19(+4.70%)
Mar 25, 2010 3.930 4.049 3.930 4.040 91,094 +0.01(+0.25%)
Mar 24, 2010 4.080 4.080 4.000 4.030 66,896 +0.03(+0.75%)
Mar 23, 2010 4.000 4.050 3.920 4.000 56,540 +0.00(+0.00%)
Mar 22, 2010 4.050 4.070 3.900 4.000 32,058 -0.04(-0.99%)
Mar 19, 2010 4.030 4.050 4.030 4.040 1,940 -0.02(-0.49%)
Mar 18, 2010 4.140 4.200 4.060 4.060 3,986 -0.11(-2.58%)
Mar 17, 2010 4.260 4.260 4.160 4.168 20,820 -0.04(-1.01%)
Mar 16, 2010 4.560 4.560 4.130 4.210 30,501 -0.34(-7.47%)
Mar 15, 2010 4.340 4.550 4.260 4.550 34,000 +0.02(+0.44%)
Mar 12, 2010 3.990 4.590 3.750 4.530 466,386 +0.68(+17.66%)
Mar 11, 2010 4.000 4.080 3.770 3.850 328,478 +0.13(+3.49%)
Mar 10, 2010 3.730 4.100 3.660 3.720 100,965 +0.04(+1.09%)
Mar 09, 2010 3.700 3.700 3.630 3.680 133,782 -0.00(-0.14%)
Mar 08, 2010 3.580 3.720 3.450 3.685 134,152 +0.17(+4.69%)
Mar 05, 2010 3.710 3.710 3.480 3.520 94,998 -0.12(-3.30%)
Mar 04, 2010 3.730 3.740 3.640 3.640 36,502 -0.03(-0.82%)
Mar 03, 2010 3.850 3.880 3.600 3.670 60,461 -0.11(-2.91%)
Mar 02, 2010 3.940 3.970 3.650 3.780 39,407 -0.07(-1.82%)
Mar 01, 2010 3.880 3.950 3.750 3.850 28,650 +0.05(+1.32%)
Feb 26, 2010 3.800 3.880 3.790 3.800 17,430 +0.00(+0.00%)
Feb 25, 2010 3.660 3.890 3.660 3.800 9,599 +0.00(+0.00%)
Feb 24, 2010 3.600 3.890 3.500 3.800 18,833 +0.25(+7.04%)
Feb 23, 2010 3.550 3.680 3.480 3.550 14,360 +0.05(+1.43%)
Feb 22, 2010 3.400 3.550 3.320 3.500 30,937 +0.05(+1.45%)
Feb 19, 2010 3.450 3.645 3.360 3.450 13,773 +0.00(+0.00%)
Feb 18, 2010 3.300 3.680 3.170 3.450 27,028 +0.08(+2.37%)
Feb 17, 2010 3.550 3.600 3.310 3.370 25,248 -0.13(-3.71%)
Feb 16, 2010 3.570 3.690 3.490 3.500 21,180 +0.03(+0.86%)
Feb 12, 2010 3.740 3.470 3.470 3.470 23,000 -0.05(-1.42%)
Feb 11, 2010 3.700 3.700 3.500 3.520 3,255 -0.18(-4.86%)
Feb 10, 2010 3.580 3.850 3.480 3.700 12,953 +0.05(+1.37%)
Feb 09, 2010 3.700 3.910 3.550 3.650 25,806 -0.02(-0.54%)
Feb 08, 2010 3.510 3.850 3.510 3.670 10,094 +0.18(+5.16%)
Feb 05, 2010 3.360 3.580 3.360 3.490 10,700 +0.08(+2.35%)
Feb 04, 2010 3.460 3.520 3.300 3.410 21,030 -0.12(-3.40%)
Feb 03, 2010 3.420 3.630 3.300 3.530 10,100 -0.07(-1.94%)
Feb 02, 2010 3.410 3.650 3.400 3.600 17,101 +0.20(+5.88%)
Feb 01, 2010 3.080 3.490 3.000 3.400 15,664 +0.40(+13.33%)
Jan 29, 2010 3.710 3.720 2.920 3.000 123,462 -0.67(-18.26%)
Jan 28, 2010 3.905 3.905 3.670 3.670 10,687 -0.22(-5.66%)
Jan 27, 2010 3.950 3.950 3.880 3.890 5,905 -0.06(-1.52%)
Jan 26, 2010 4.000 4.020 3.860 3.950 16,298 +0.03(+0.77%)
Jan 25, 2010 3.930 4.010 3.900 3.920 11,092 +0.06(+1.55%)
Jan 22, 2010 4.290 4.290 3.630 3.860 52,290 -0.34(-8.10%)
Jan 21, 2010 4.330 4.330 4.200 4.200 1,329 -0.04(-0.94%)
Jan 20, 2010 4.500 4.510 4.230 4.240 5,581 -0.21(-4.72%)
Jan 19, 2010 4.480 4.490 4.450 4.450 1,980 +0.00(+0.00%)
Jan 15, 2010 4.420 4.450 4.450 4.450 2,800 +0.13(+3.01%)
Jan 14, 2010 4.320 4.320 4.320 4.320 200 -0.17(-3.79%)
Jan 13, 2010 4.520 4.520 4.490 4.490 400 +0.19(+4.42%)
Jan 11, 2010 4.750 4.300 4.300 4.300 8,800 -0.45(-9.47%)
Jan 08, 2010 4.740 4.750 4.532 4.750 1,640 +0.23(+5.05%)
Jan 07, 2010 4.521 4.521 4.521 4.521 200 +0.01(+0.25%)
Jan 06, 2010 4.510 4.510 4.510 4.510 100 -0.14(-3.01%)
Jan 05, 2010 4.740 4.740 4.650 4.650 300 -0.05(-1.11%)
Jan 04, 2010 4.650 4.750 4.650 4.702 1,018 +0.23(+5.19%)
Dec 31, 2009 4.400 4.470 4.470 4.470 4,800 +0.07(+1.59%)
Dec 30, 2009 4.410 4.450 4.400 4.400 16,560 -0.10(-2.22%)
Dec 29, 2009 4.403 4.650 4.403 4.500 6,620 +0.00(+0.00%)
Dec 28, 2009 4.520 4.600 4.400 4.500 7,546 -0.07(-1.53%)
Dec 24, 2009 4.460 4.650 4.280 4.570 7,764 +0.01(+0.24%)
Dec 23, 2009 4.400 4.559 4.380 4.559 1,600 +0.18(+4.04%)
Dec 22, 2009 4.430 4.480 4.341 4.382 2,033 -0.05(-1.08%)
Dec 21, 2009 4.830 4.835 4.430 4.430 7,659 -0.41(-8.47%)
Dec 17, 2009 4.950 4.840 4.840 4.840 1,000 -0.29(-5.65%)
Dec 16, 2009 5.130 5.130 5.060 5.130 1,810 +0.11(+2.19%)
Dec 15, 2009 5.140 5.140 5.020 5.020 1,346 -0.09(-1.76%)
Dec 11, 2009 5.110 5.110 5.110 5.110 0 -0.14(-2.67%)
Dec 10, 2009 4.990 5.300 4.910 5.250 44,978 +0.34(+6.92%)
Dec 09, 2009 4.820 4.910 4.820 4.910 850 -0.08(-1.60%)
Dec 08, 2009 5.000 5.037 4.990 4.990 2,476 -0.01(-0.20%)
Dec 07, 2009 4.990 5.000 4.990 5.000 701 +0.06(+1.21%)
Dec 04, 2009 4.940 4.940 4.940 4.940 100 -0.11(-2.18%)
Dec 03, 2009 5.050 5.060 4.830 5.050 9,967 +0.00(+0.00%)
Dec 02, 2009 5.240 5.240 5.050 5.050 6,000 -0.19(-3.63%)
Dec 01, 2009 5.170 5.260 5.000 5.240 640,570 +0.04(+0.77%)
Nov 30, 2009 4.810 5.390 4.800 5.200 11,937 +0.19(+3.79%)
Nov 27, 2009 4.710 5.250 4.710 5.010 17,741 -0.17(-3.28%)
Nov 25, 2009 5.570 5.600 5.180 5.180 35,843 -0.38(-6.83%)
Nov 24, 2009 5.310 5.570 5.290 5.560 19,372 +0.32(+6.11%)
Nov 23, 2009 4.950 5.350 4.770 5.240 30,305 +0.24(+4.80%)
Nov 20, 2009 4.830 5.110 4.650 5.000 19,812 +0.29(+6.16%)
Nov 19, 2009 4.950 5.180 4.710 4.710 29,929 -0.29(-5.80%)
Nov 18, 2009 4.900 5.000 4.800 5.000 15,802 +0.11(+2.25%)
Nov 17, 2009 4.400 4.890 4.400 4.890 12,900 +0.42(+9.40%)
Nov 16, 2009 4.310 4.480 4.300 4.470 11,039 -0.06(-1.32%)
Nov 13, 2009 4.540 4.710 4.250 4.530 29,600 +0.13(+2.95%)
Nov 12, 2009 4.200 4.510 4.200 4.400 33,370 +0.15(+3.53%)
Nov 11, 2009 4.250 4.730 4.180 4.250 41,165 +0.07(+1.67%)
Nov 10, 2009 4.310 4.500 4.180 4.180 42,721 -0.22(-5.00%)
Nov 09, 2009 4.940 4.940 4.120 4.400 221,857 -0.60(-11.96%)
Nov 06, 2009 5.000 5.000 4.850 4.998 3,406 -0.02(-0.44%)
Nov 05, 2009 5.100 5.100 5.002 5.020 2,365 -0.08(-1.57%)
Nov 04, 2009 5.130 5.130 5.100 5.100 10,281 -0.05(-0.97%)
Nov 03, 2009 5.150 5.150 5.150 5.150 1,000 -0.06(-1.15%)
Nov 02, 2009 5.150 5.210 5.140 5.210 16,897 +0.02(+0.38%)
Oct 30, 2009 5.170 5.200 5.170 5.190 3,649 +0.03(+0.58%)
Oct 29, 2009 5.270 5.280 5.160 5.160 4,977 -0.10(-1.90%)
Oct 28, 2009 5.290 5.300 5.180 5.260 7,868 -0.12(-2.27%)
Oct 27, 2009 5.120 5.382 5.120 5.382 1,100 +0.08(+1.55%)
Oct 26, 2009 5.450 5.500 5.250 5.300 22,584 +0.18(+3.52%)
Oct 23, 2009 5.360 5.610 5.100 5.120 30,598 -0.60(-10.49%)
Oct 21, 2009 5.720 5.720 5.720 5.720 0 -0.04(-0.69%)
Oct 20, 2009 5.760 5.760 5.760 5.760 100 -0.04(-0.69%)
Oct 19, 2009 5.960 5.960 5.800 5.800 441 -0.14(-2.36%)
Oct 16, 2009 5.940 5.940 5.940 5.940 100 +0.00(+0.00%)
Oct 15, 2009 5.920 5.960 5.900 5.940 12,810 +0.02(+0.34%)
Oct 14, 2009 5.920 5.960 5.920 5.920 1,270 -0.04(-0.67%)
Oct 13, 2009 5.910 5.960 5.900 5.960 13,169 +0.00(+0.00%)
Oct 12, 2009 5.960 5.960 5.910 5.960 1,109 -0.09(-1.49%)
Oct 09, 2009 6.050 6.050 6.050 6.050 300 +0.02(+0.33%)
Oct 08, 2009 6.180 6.190 6.010 6.030 2,597 +0.13(+2.20%)
Oct 07, 2009 5.810 5.980 5.810 5.900 1,050 -0.15(-2.48%)
Oct 06, 2009 6.020 6.100 5.980 6.050 9,058 +0.07(+1.17%)
Oct 05, 2009 5.940 6.000 5.750 5.980 11,940 +0.44(+7.94%)
Oct 02, 2009 5.600 5.600 5.500 5.540 4,048 -0.12(-2.12%)
Oct 01, 2009 5.610 5.690 5.600 5.660 1,660 +0.05(+0.98%)
Sep 30, 2009 5.650 5.740 5.605 5.605 11,933 -0.09(-1.67%)
Sep 29, 2009 5.650 6.210 5.650 5.700 26,820 -0.02(-0.44%)
Sep 28, 2009 5.880 5.930 5.700 5.725 9,586 -0.24(-3.98%)
Sep 25, 2009 6.200 6.330 5.800 5.962 21,352 -0.34(-5.36%)
Sep 24, 2009 6.510 6.510 6.300 6.300 6,006 -0.32(-4.83%)
Sep 23, 2009 6.480 6.890 6.480 6.620 1,500 +0.13(+2.00%)
Sep 22, 2009 6.570 6.690 6.490 6.490 12,825 -0.08(-1.22%)
Sep 21, 2009 6.560 6.840 6.560 6.570 2,565 -0.17(-2.52%)
Sep 18, 2009 6.780 6.850 6.740 6.740 4,750 -0.02(-0.30%)
Sep 17, 2009 7.040 7.040 6.750 6.760 16,452 -0.01(-0.15%)
Sep 16, 2009 6.660 6.810 6.660 6.770 6,473 +0.11(+1.65%)
Sep 15, 2009 6.460 6.810 6.460 6.660 38,903 +0.14(+2.15%)
Sep 14, 2009 6.480 6.770 6.460 6.520 2,667 -0.10(-1.51%)
Sep 11, 2009 6.750 6.750 6.610 6.620 3,584 -0.13(-1.93%)
Sep 10, 2009 6.800 6.830 6.750 6.750 18,355 +0.02(+0.30%)
Sep 09, 2009 6.840 6.840 6.630 6.730 8,900 +0.10(+1.51%)
Sep 08, 2009 6.630 6.700 6.500 6.630 3,735 -0.07(-1.04%)
Sep 04, 2009 7.170 7.290 6.600 6.700 22,753 -0.31(-4.42%)
Sep 03, 2009 7.000 7.344 6.820 7.010 11,728 +0.14(+2.04%)
Sep 02, 2009 6.890 7.022 6.870 6.870 1,752 -0.22(-3.10%)
Sep 01, 2009 7.100 7.200 6.710 7.090 11,044 -0.02(-0.28%)
Aug 31, 2009 7.200 7.552 7.110 7.110 1,609 -0.20(-2.74%)
Aug 28, 2009 7.250 7.400 7.250 7.310 2,668 +0.06(+0.83%)
Aug 27, 2009 7.450 7.650 7.210 7.250 5,634 -0.18(-2.42%)
Aug 26, 2009 6.990 7.440 6.750 7.430 9,412 +0.50(+7.22%)
Aug 25, 2009 6.820 6.940 6.600 6.930 3,622 +0.17(+2.51%)
Aug 24, 2009 6.710 6.950 6.600 6.760 36,346 -0.04(-0.59%)
Aug 21, 2009 6.850 7.170 6.650 6.800 8,979 -0.09(-1.35%)
Aug 20, 2009 6.750 7.142 6.750 6.893 12,761 +0.09(+1.37%)
Aug 19, 2009 6.780 7.150 6.760 6.800 7,549 -0.20(-2.86%)
Aug 18, 2009 7.180 7.501 6.660 7.000 9,350 -0.30(-4.11%)
Aug 17, 2009 7.410 7.490 7.300 7.300 6,401 -0.34(-4.45%)
Aug 14, 2009 7.590 7.640 7.500 7.640 7,605 +0.03(+0.34%)
Aug 13, 2009 7.600 7.730 7.580 7.614 2,550 -0.17(-2.21%)
Aug 12, 2009 7.900 8.160 7.570 7.786 20,983 -0.11(-1.44%)
Aug 11, 2009 8.020 8.020 7.900 7.900 8,201 -0.24(-2.95%)
Aug 10, 2009 8.120 8.207 7.920 8.140 2,300 +0.24(+3.04%)
Aug 07, 2009 7.900 8.010 7.900 7.900 1,701 +0.00(+0.00%)
Aug 06, 2009 8.060 8.170 7.900 7.900 11,420 -0.10(-1.25%)
Aug 05, 2009 8.290 8.290 7.900 8.000 78,739 -0.02(-0.25%)
Aug 04, 2009 8.020 8.350 8.000 8.020 11,301 -0.06(-0.74%)
Aug 03, 2009 8.740 8.943 8.010 8.080 9,036 -0.47(-5.50%)
Jul 31, 2009 8.260 8.680 8.110 8.550 5,855 +0.55(+6.88%)
Jul 30, 2009 8.310 8.550 8.000 8.000 41,619 -0.21(-2.56%)
Jul 29, 2009 8.250 8.500 8.210 8.210 8,147 -0.11(-1.32%)
Jul 28, 2009 8.840 8.840 8.320 8.320 18,664 -0.38(-4.37%)
Jul 27, 2009 9.000 9.150 8.700 8.700 25,470 -0.45(-4.92%)
Jul 24, 2009 8.740 9.450 8.650 9.150 13,877 +0.55(+6.40%)
Jul 23, 2009 8.900 8.900 8.512 8.600 7,198 -0.23(-2.60%)
Jul 22, 2009 8.200 8.830 8.200 8.830 6,700 +0.79(+9.83%)
Jul 21, 2009 8.200 8.560 8.000 8.040 23,143 +0.14(+1.77%)
Jul 20, 2009 8.600 8.600 7.900 7.900 13,760 -0.20(-2.47%)
Jul 17, 2009 8.280 8.300 8.100 8.100 15,109 -0.23(-2.76%)
Jul 16, 2009 8.000 8.650 8.000 8.330 5,542 +0.43(+5.44%)
Jul 15, 2009 7.930 8.020 7.800 7.900 11,303 +0.10(+1.28%)
Jul 14, 2009 7.760 8.265 7.750 7.800 10,783 -0.18(-2.26%)
Jul 13, 2009 7.820 8.310 7.710 7.980 21,389 -0.01(-0.13%)
Jul 10, 2009 7.440 8.000 7.290 7.990 10,610 +0.47(+6.25%)
Jul 09, 2009 7.520 7.600 7.520 7.520 1,829 -0.06(-0.79%)
Jul 08, 2009 7.520 7.920 7.410 7.580 8,019 -0.11(-1.43%)
Jul 07, 2009 8.010 8.010 7.641 7.690 7,313 -0.51(-6.22%)
Jul 06, 2009 8.790 8.790 7.910 8.200 21,674 -0.72(-8.07%)
Jul 02, 2009 8.750 9.410 8.750 8.920 8,578 -0.56(-5.91%)
Jul 01, 2009 8.520 9.650 8.070 9.480 14,149 +0.62(+6.94%)
Jun 30, 2009 8.850 9.040 8.640 8.865 11,523 -0.23(-2.58%)
Jun 29, 2009 9.700 10.20 8.640 9.100 45,465 -0.40(-4.21%)
Jun 26, 2009 9.710 9.720 9.200 9.500 10,574 -0.22(-2.26%)
Jun 25, 2009 9.531 9.970 9.200 9.720 28,686 +0.46(+4.97%)
Jun 24, 2009 9.350 10.00 9.200 9.260 51,330 -0.24(-2.53%)
Jun 23, 2009 9.250 9.590 8.670 9.500 61,902 +0.09(+0.96%)
Jun 22, 2009 7.860 12.20 7.860 9.410 1,016,588 +1.55(+19.72%)
Jun 19, 2009 7.210 7.920 7.210 7.860 153,181 +0.51(+6.94%)
Jun 18, 2009 7.080 7.350 6.870 7.350 11,249 +0.44(+6.37%)
Jun 17, 2009 7.100 7.120 6.890 6.910 14,609 -0.15(-2.12%)
Jun 16, 2009 7.100 7.200 7.060 7.060 5,632 -0.19(-2.62%)
Jun 15, 2009 7.020 7.250 7.000 7.250 38,946 +0.25(+3.57%)
Jun 12, 2009 6.800 7.150 6.520 7.000 44,997 -0.02(-0.28%)
Jun 11, 2009 6.970 7.200 6.890 7.020 31,024 +0.11(+1.59%)
Jun 10, 2009 6.970 7.000 6.870 6.910 20,488 -0.04(-0.58%)
Jun 09, 2009 6.600 6.960 6.580 6.950 28,539 +0.29(+4.35%)
Jun 08, 2009 6.420 6.800 6.250 6.660 10,090 +0.26(+4.06%)
Jun 05, 2009 5.900 6.780 5.760 6.400 58,526 +0.73(+12.87%)
Jun 04, 2009 5.510 5.840 5.500 5.670 16,051 +0.07(+1.25%)
Jun 03, 2009 5.900 5.950 5.410 5.600 52,844 -0.31(-5.25%)
Jun 02, 2009 5.760 6.000 5.760 5.910 36,317 -0.04(-0.67%)
Jun 01, 2009 6.000 6.000 5.800 5.950 48,327 -0.04(-0.75%)
May 29, 2009 5.900 6.000 5.650 5.995 50,350 +0.29(+5.18%)
May 28, 2009 5.880 5.990 5.680 5.700 23,705 -0.18(-3.06%)
May 27, 2009 5.600 5.880 5.600 5.880 23,933 +0.22(+3.89%)
May 26, 2009 5.120 5.910 4.930 5.660 47,841 +0.47(+9.05%)
May 22, 2009 5.010 5.200 5.010 5.190 13,335 +0.01(+0.19%)
May 21, 2009 4.950 5.200 4.950 5.180 32,231 +0.18(+3.60%)
May 20, 2009 4.960 5.180 4.950 5.000 57,928 -0.05(-0.99%)
May 19, 2009 5.090 5.100 4.610 5.050 36,799 +0.05(+1.00%)
May 18, 2009 5.150 5.200 5.000 5.000 27,017 -0.09(-1.77%)
May 15, 2009 4.560 5.090 4.560 5.090 57,612 +0.34(+7.16%)
May 14, 2009 4.990 4.990 4.700 4.750 74,082 -0.11(-2.26%)
May 13, 2009 4.630 5.000 4.630 4.860 52,139 -0.09(-1.82%)
May 12, 2009 4.950 5.000 4.900 4.950 14,670 -0.05(-1.00%)
May 11, 2009 5.140 5.150 4.850 5.000 44,424 -0.15(-2.91%)
May 08, 2009 5.280 5.400 5.030 5.150 8,765 -0.16(-3.01%)
May 07, 2009 5.650 5.710 5.310 5.310 4,476 -0.34(-6.02%)
May 06, 2009 6.030 6.040 5.550 5.650 32,815 -0.64(-10.17%)
May 05, 2009 5.520 6.760 5.180 6.290 143,466 +0.35(+5.89%)
May 04, 2009 5.000 5.940 4.850 5.940 73,753 +0.93(+18.56%)
May 01, 2009 4.900 5.120 4.900 5.010 5,710 +0.11(+2.24%)
Apr 30, 2009 4.260 5.000 4.250 4.900 105,503 +0.41(+9.13%)
Apr 29, 2009 4.410 4.500 4.170 4.490 28,090 +0.14(+3.22%)
Apr 28, 2009 4.060 4.350 4.060 4.350 19,199 +0.35(+8.75%)
Apr 27, 2009 4.040 4.150 3.970 4.000 23,268 +0.00(+0.00%)
Apr 24, 2009 4.100 4.480 3.990 4.000 34,669 -0.20(-4.76%)
Apr 23, 2009 4.160 4.350 4.160 4.200 452 +0.05(+1.20%)
Apr 22, 2009 4.240 4.340 4.150 4.150 2,295 -0.05(-1.19%)
Apr 21, 2009 4.300 4.340 4.120 4.200 14,206 -0.10(-2.33%)
Apr 20, 2009 4.210 4.390 4.112 4.300 3,015 +0.00(+0.00%)
Apr 17, 2009 4.300 4.300 4.210 4.300 13,855 +0.00(+0.00%)
Apr 16, 2009 4.110 4.300 4.000 4.300 4,860 +0.30(+7.50%)
Apr 15, 2009 4.020 4.080 3.940 4.000 41,721 -0.35(-8.05%)
Apr 14, 2009 4.500 4.550 4.350 4.350 66,371 -0.15(-3.33%)
Apr 13, 2009 4.190 4.730 4.190 4.500 83,040 +0.21(+4.90%)
Apr 09, 2009 4.498 4.500 4.210 4.290 12,300 -0.01(-0.23%)
Apr 08, 2009 4.150 4.300 4.130 4.300 32,625 +0.14(+3.37%)
Apr 07, 2009 4.250 4.250 4.160 4.160 3,389 -0.09(-2.12%)
Apr 06, 2009 4.240 4.290 4.160 4.250 5,758 +0.00(+0.00%)
Apr 03, 2009 4.320 4.440 4.150 4.250 27,432 -0.13(-2.97%)
Apr 02, 2009 4.500 4.850 4.270 4.380 91,745 -0.20(-4.37%)
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.