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

Global Medical REIT Inc (NY: GMRE )

8.760 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 22, 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 (%)
Apr 30, 2020 8.268 8.284 7.793 7.992 760,251 -0.28(-3.34%)
Apr 29, 2020 8.659 8.699 8.230 8.268 1,055,038 -0.15(-1.73%)
Apr 28, 2020 8.537 8.575 8.322 8.414 937,514 +0.08(+1.01%)
Apr 27, 2020 8.076 8.475 8.007 8.330 357,751 +0.38(+4.73%)
Apr 24, 2020 7.800 8.061 7.724 7.954 244,982 +0.14(+1.77%)
Apr 23, 2020 8.030 8.230 7.762 7.816 360,562 -0.21(-2.67%)
Apr 22, 2020 8.291 8.345 8.015 8.030 216,280 -0.05(-0.66%)
Apr 21, 2020 7.823 8.215 7.823 8.084 328,023 -0.04(-0.47%)
Apr 20, 2020 8.353 8.567 8.076 8.122 330,599 -0.49(-5.70%)
Apr 17, 2020 8.376 8.671 8.376 8.613 356,456 +0.47(+5.74%)
Apr 16, 2020 8.215 8.221 7.854 8.146 323,594 -0.07(-0.84%)
Apr 15, 2020 8.529 8.529 7.992 8.215 498,521 -0.32(-3.77%)
Apr 14, 2020 8.629 8.806 8.345 8.537 421,089 +0.16(+1.92%)
Apr 13, 2020 8.958 8.958 8.230 8.376 582,390 -0.58(-6.51%)
Apr 09, 2020 8.958 9.334 8.460 8.958 858,155 +0.51(+5.99%)
Apr 08, 2020 7.432 8.675 7.332 8.452 948,599 +1.18(+16.24%)
Apr 07, 2020 7.194 7.816 7.164 7.271 709,721 +0.52(+7.73%)
Apr 06, 2020 6.688 7.225 6.673 6.750 516,860 +0.27(+4.14%)
Apr 03, 2020 6.535 6.880 6.320 6.481 691,400 -0.44(-6.32%)
Apr 02, 2020 7.164 7.524 6.826 6.918 447,176 -0.43(-5.85%)
Apr 01, 2020 7.302 7.486 7.187 7.348 615,034 -0.41(-5.34%)
Mar 31, 2020 8.130 8.130 7.164 7.762 1,304,010 -0.35(-4.35%)
Mar 30, 2020 8.330 8.498 7.731 8.115 801,985 -0.31(-3.73%)
Mar 27, 2020 8.215 9.005 7.854 8.429 474,319 +0.16(+1.95%)
Mar 26, 2020 7.892 8.920 7.332 8.268 838,675 +0.47(+6.00%)
Mar 25, 2020 7.486 8.176 7.290 7.800 626,742 +0.37(+4.95%)
Mar 24, 2020 7.225 7.536 6.942 7.432 583,928 +0.64(+9.37%)
Mar 23, 2020 7.103 7.133 6.443 6.796 805,739 -0.31(-4.33%)
Mar 20, 2020 7.148 7.486 6.863 7.103 1,588,533 +0.17(+2.49%)
Mar 19, 2020 6.016 6.983 5.821 6.931 876,266 +0.91(+15.07%)
Mar 18, 2020 6.638 6.976 5.235 6.023 969,161 -0.62(-9.37%)
Mar 17, 2020 6.593 7.118 6.188 6.646 1,532,998 +0.13(+1.96%)
Mar 16, 2020 7.253 7.493 6.398 6.518 689,690 -1.55(-19.16%)
Mar 13, 2020 7.883 8.063 7.283 8.063 791,000 +0.70(+9.47%)
Mar 12, 2020 8.648 8.663 7.283 7.366 1,087,753 -1.94(-20.87%)
Mar 11, 2020 10.10 10.17 9.200 9.308 599,027 -1.02(-9.88%)
Mar 10, 2020 10.16 10.37 9.796 10.33 732,604 +0.35(+3.46%)
Mar 09, 2020 10.33 10.52 9.871 9.983 782,258 -0.91(-8.33%)
Mar 06, 2020 10.69 11.12 10.45 10.89 640,079 -0.38(-3.33%)
Mar 05, 2020 10.73 11.84 10.73 11.27 988,703 +0.47(+4.38%)
Mar 04, 2020 10.93 11.15 10.73 10.79 336,593 +0.04(+0.35%)
Mar 03, 2020 10.94 11.01 10.65 10.76 534,027 -0.05(-0.49%)
Mar 02, 2020 10.50 10.81 10.36 10.81 818,836 +0.33(+3.15%)
Feb 28, 2020 10.40 10.54 10.04 10.48 931,122 -0.18(-1.69%)
Feb 27, 2020 11.07 11.25 10.60 10.66 639,689 -0.64(-5.71%)
Feb 26, 2020 11.12 11.49 11.07 11.30 594,755 +0.20(+1.82%)
Feb 25, 2020 11.72 11.81 11.02 11.10 752,383 -0.60(-5.13%)
Feb 24, 2020 11.74 11.96 11.63 11.70 287,377 -0.19(-1.58%)
Feb 21, 2020 11.95 11.95 11.66 11.89 345,571 -0.05(-0.44%)
Feb 20, 2020 11.63 11.95 11.63 11.94 350,886 +0.27(+2.31%)
Feb 19, 2020 11.82 11.82 11.56 11.67 280,311 -0.12(-1.02%)
Feb 18, 2020 11.76 11.87 11.69 11.79 346,608 +0.02(+0.19%)
Feb 14, 2020 11.72 11.79 11.66 11.77 270,644 +0.07(+0.58%)
Feb 13, 2020 11.37 11.74 11.37 11.70 407,827 +0.23(+2.03%)
Feb 12, 2020 11.43 11.54 11.28 11.47 301,908 +0.08(+0.72%)
Feb 11, 2020 11.56 11.59 11.29 11.39 495,705 -0.12(-1.04%)
Feb 10, 2020 11.30 11.51 11.25 11.51 443,761 +0.24(+2.13%)
Feb 07, 2020 11.33 11.43 11.26 11.27 291,575 +0.05(+0.47%)
Feb 06, 2020 11.20 11.28 11.14 11.21 347,890 +0.02(+0.13%)
Feb 05, 2020 11.30 11.30 11.14 11.20 216,033 -0.05(-0.47%)
Feb 04, 2020 11.23 11.43 11.18 11.25 373,718 +0.04(+0.40%)
Feb 03, 2020 10.97 11.21 10.91 11.21 315,570 +0.25(+2.33%)
Jan 31, 2020 11.08 11.11 10.91 10.95 315,706 -0.13(-1.15%)
Jan 30, 2020 11.04 11.14 11.03 11.08 329,645 +0.02(+0.14%)
Jan 29, 2020 10.99 11.07 10.85 11.06 355,595 +0.07(+0.68%)
Jan 28, 2020 11.09 11.16 10.89 10.99 838,544 -0.06(-0.54%)
Jan 27, 2020 10.97 11.12 10.94 11.05 501,211 -0.03(-0.27%)
Jan 24, 2020 11.18 11.19 10.97 11.08 281,443 -0.13(-1.14%)
Jan 23, 2020 11.11 11.27 10.99 11.21 289,775 +0.11(+1.01%)
Jan 22, 2020 11.24 11.24 10.96 11.09 523,702 -0.08(-0.74%)
Jan 21, 2020 11.08 11.20 10.97 11.18 518,017 +0.08(+0.68%)
Jan 17, 2020 11.10 11.20 10.93 11.10 1,107,374 +0.05(+0.48%)
Jan 16, 2020 10.73 11.06 10.52 11.05 1,218,588 +0.32(+3.01%)
Jan 15, 2020 10.38 10.76 10.38 10.73 900,478 +0.35(+3.40%)
Jan 14, 2020 10.23 10.39 10.15 10.37 418,768 +0.17(+1.62%)
Jan 13, 2020 10.05 10.23 10.03 10.21 486,851 +0.16(+1.57%)
Jan 10, 2020 10.11 10.13 10.01 10.05 473,427 -0.04(-0.37%)
Jan 09, 2020 10.16 10.24 10.03 10.09 402,515 -0.07(-0.66%)
Jan 08, 2020 10.05 10.18 9.976 10.16 361,941 +0.15(+1.50%)
Jan 07, 2020 10.31 10.31 9.931 10.01 526,811 -0.05(-0.52%)
Jan 06, 2020 9.923 10.09 9.890 10.06 362,029 +0.15(+1.51%)
Jan 03, 2020 9.631 9.908 9.608 9.908 486,492 +0.18(+1.85%)
Jan 02, 2020 10.01 10.04 9.653 9.728 355,808 -0.20(-1.97%)
Dec 31, 2019 9.751 9.923 9.743 9.923 1,100,574 +0.15(+1.53%)
Dec 30, 2019 9.721 9.788 9.631 9.773 392,687 +0.08(+0.85%)
Dec 27, 2019 9.841 9.871 9.683 9.691 569,285 -0.12(-1.22%)
Dec 26, 2019 9.706 9.848 9.706 9.811 506,094 +0.13(+1.32%)
Dec 24, 2019 9.698 9.773 9.631 9.683 253,045 -0.01(-0.15%)
Dec 23, 2019 9.743 9.780 9.602 9.698 565,351 -0.04(-0.45%)
Dec 20, 2019 9.787 9.839 9.610 9.743 1,691,086 -0.02(-0.23%)
Dec 19, 2019 9.713 9.802 9.661 9.765 423,770 +0.05(+0.53%)
Dec 18, 2019 9.610 9.794 9.565 9.713 592,695 +0.07(+0.69%)
Dec 17, 2019 9.588 9.765 9.506 9.647 1,305,075 +0.18(+1.87%)
Dec 16, 2019 9.551 9.676 9.440 9.469 960,521 +0.01(+0.08%)
Dec 13, 2019 9.491 9.573 9.432 9.462 1,400,551 -0.03(-0.31%)
Dec 12, 2019 9.580 9.647 9.395 9.491 1,521,056 -0.11(-1.15%)
Dec 11, 2019 9.624 9.750 9.447 9.602 4,475,326 -0.83(-8.00%)
Dec 10, 2019 10.47 10.53 10.39 10.44 265,522 -0.01(-0.14%)
Dec 09, 2019 10.34 10.49 10.29 10.45 292,599 +0.13(+1.29%)
Dec 06, 2019 10.06 10.36 10.06 10.32 413,463 +0.20(+1.97%)
Dec 05, 2019 10.03 10.12 10.01 10.12 280,481 +0.04(+0.44%)
Dec 04, 2019 10.16 10.16 10.01 10.07 285,351 -0.09(-0.87%)
Dec 03, 2019 10.04 10.19 10.02 10.16 389,736 +0.08(+0.81%)
Dec 02, 2019 10.22 10.27 10.00 10.08 372,973 -0.20(-1.94%)
Nov 29, 2019 10.12 10.39 10.12 10.28 252,085 +0.16(+1.61%)
Nov 27, 2019 9.898 10.15 9.890 10.12 421,722 +0.28(+2.85%)
Nov 26, 2019 9.684 9.905 9.610 9.839 3,750,140 +0.14(+1.45%)
Nov 25, 2019 9.876 9.942 9.536 9.698 460,862 -0.17(-1.72%)
Nov 22, 2019 9.883 9.913 9.713 9.868 523,531 +0.04(+0.38%)
Nov 21, 2019 9.876 9.913 9.757 9.831 455,089 -0.04(-0.37%)
Nov 20, 2019 9.772 9.913 9.728 9.868 423,030 +0.10(+0.98%)
Nov 19, 2019 9.632 9.787 9.632 9.772 393,815 +0.13(+1.38%)
Nov 18, 2019 9.647 9.743 9.602 9.639 282,338 +0.01(+0.08%)
Nov 15, 2019 9.543 9.772 9.514 9.632 320,454 +0.08(+0.85%)
Nov 14, 2019 9.233 9.602 9.218 9.551 458,406 +0.31(+3.36%)
Nov 13, 2019 9.041 9.344 8.871 9.240 791,510 +0.11(+1.21%)
Nov 12, 2019 9.240 9.344 9.100 9.130 752,700 -0.10(-1.04%)
Nov 11, 2019 9.122 9.270 9.100 9.226 397,355 +0.19(+2.13%)
Nov 08, 2019 8.649 9.211 8.649 9.034 613,156 +0.41(+4.80%)
Nov 07, 2019 9.056 9.233 8.553 8.620 269,655 +0.21(+2.55%)
Nov 06, 2019 8.443 8.531 8.387 8.406 132,070 -0.02(-0.26%)
Nov 05, 2019 8.635 8.635 8.236 8.428 457,547 -0.28(-3.22%)
Nov 04, 2019 8.864 8.893 8.694 8.709 160,055 -0.16(-1.83%)
Nov 01, 2019 8.938 9.026 8.827 8.871 133,895 -0.07(-0.74%)
Oct 31, 2019 9.019 9.070 8.930 8.938 328,825 -0.08(-0.90%)
Oct 30, 2019 8.790 9.048 8.790 9.019 189,501 +0.22(+2.52%)
Oct 29, 2019 8.871 8.901 8.760 8.797 169,991 -0.05(-0.58%)
Oct 28, 2019 8.849 8.886 8.819 8.849 153,800 -0.01(-0.17%)
Oct 25, 2019 8.901 8.923 8.834 8.864 135,113 -0.05(-0.58%)
Oct 24, 2019 8.967 9.056 8.901 8.915 154,692 -0.11(-1.23%)
Oct 23, 2019 8.878 9.085 8.849 9.026 250,272 +0.19(+2.17%)
Oct 22, 2019 8.856 9.048 8.782 8.834 267,033 -0.02(-0.25%)
Oct 21, 2019 8.805 8.856 8.768 8.856 219,202 +0.10(+1.18%)
Oct 18, 2019 8.642 8.834 8.627 8.753 292,430 +0.11(+1.28%)
Oct 17, 2019 8.428 8.701 8.428 8.642 324,724 +0.20(+2.36%)
Oct 16, 2019 8.539 8.539 8.376 8.443 154,871 -0.07(-0.87%)
Oct 15, 2019 8.539 8.605 8.502 8.516 147,407 -0.01(-0.17%)
Oct 14, 2019 8.509 8.539 8.443 8.531 143,443 +0.04(+0.43%)
Oct 11, 2019 8.553 8.605 8.494 8.494 157,181 -0.07(-0.78%)
Oct 10, 2019 8.627 8.649 8.539 8.561 192,167 -0.01(-0.09%)
Oct 09, 2019 8.553 8.642 8.524 8.568 151,343 +0.07(+0.78%)
Oct 08, 2019 8.583 8.610 8.480 8.502 187,274 -0.11(-1.29%)
Oct 07, 2019 8.642 8.642 8.509 8.613 197,475 -0.03(-0.34%)
Oct 04, 2019 8.753 8.805 8.553 8.642 271,851 -0.03(-0.34%)
Oct 03, 2019 8.413 8.679 8.361 8.672 645,354 +0.23(+2.71%)
Oct 02, 2019 8.347 8.450 8.288 8.443 568,424 +0.07(+0.88%)
Oct 01, 2019 8.384 8.494 8.361 8.369 340,702 -0.05(-0.61%)
Sep 30, 2019 8.509 8.598 8.391 8.420 946,652 -0.09(-1.04%)
Sep 27, 2019 8.583 8.649 8.450 8.509 285,796 -0.04(-0.52%)
Sep 26, 2019 8.524 8.613 8.472 8.553 353,081 +0.06(+0.70%)
Sep 25, 2019 8.391 8.509 8.361 8.494 352,038 +0.08(+0.97%)
Sep 24, 2019 8.347 8.465 8.347 8.413 412,039 +0.12(+1.42%)
Sep 23, 2019 8.295 8.418 8.251 8.295 207,936 -0.02(-0.26%)
Sep 20, 2019 8.476 8.541 8.288 8.317 746,438 -0.15(-1.72%)
Sep 19, 2019 8.331 8.476 8.302 8.462 343,011 +0.18(+2.19%)
Sep 18, 2019 8.346 8.411 8.193 8.280 184,455 -0.05(-0.61%)
Sep 17, 2019 8.222 8.382 8.157 8.331 257,732 +0.10(+1.23%)
Sep 16, 2019 8.005 8.288 7.969 8.230 312,255 +0.27(+3.37%)
Sep 13, 2019 7.859 7.983 7.859 7.961 294,469 +0.10(+1.29%)
Sep 12, 2019 7.874 7.922 7.787 7.859 315,265 -0.01(-0.18%)
Sep 11, 2019 7.903 7.925 7.809 7.874 402,028 +0.04(+0.46%)
Sep 10, 2019 7.910 7.947 7.765 7.838 275,086 -0.12(-1.55%)
Sep 09, 2019 7.918 7.961 7.874 7.961 266,092 +0.05(+0.64%)
Sep 06, 2019 7.881 7.947 7.852 7.910 253,543 +0.05(+0.65%)
Sep 05, 2019 7.910 7.918 7.765 7.859 322,905 -0.06(-0.73%)
Sep 04, 2019 7.983 8.005 7.881 7.918 246,084 -0.05(-0.64%)
Sep 03, 2019 7.888 8.092 7.881 7.968 541,671 +0.04(+0.46%)
Aug 30, 2019 8.012 8.017 7.859 7.932 215,650 -0.06(-0.73%)
Aug 29, 2019 7.983 8.005 7.859 7.990 273,305 +0.02(+0.27%)
Aug 28, 2019 7.823 7.976 7.809 7.968 346,518 +0.15(+1.95%)
Aug 27, 2019 7.794 7.881 7.743 7.816 276,839 +0.07(+0.94%)
Aug 26, 2019 7.700 7.765 7.664 7.743 149,506 +0.09(+1.14%)
Aug 23, 2019 7.801 7.863 7.635 7.656 173,760 -0.17(-2.22%)
Aug 22, 2019 7.888 7.910 7.772 7.830 189,970 -0.04(-0.55%)
Aug 21, 2019 7.947 7.947 7.801 7.874 317,442 -0.04(-0.46%)
Aug 20, 2019 7.976 8.005 7.867 7.910 290,769 -0.04(-0.55%)
Aug 19, 2019 8.019 8.092 7.918 7.954 331,640 -0.04(-0.45%)
Aug 16, 2019 7.845 8.005 7.830 7.990 236,732 +0.16(+2.04%)
Aug 15, 2019 7.671 7.852 7.671 7.830 237,246 +0.14(+1.79%)
Aug 14, 2019 7.758 7.780 7.635 7.693 292,681 -0.07(-0.84%)
Aug 13, 2019 7.685 7.801 7.620 7.758 365,837 +0.09(+1.14%)
Aug 12, 2019 7.504 7.729 7.439 7.671 537,709 +0.15(+2.03%)
Aug 09, 2019 7.497 7.619 7.344 7.518 248,720 +0.04(+0.49%)
Aug 08, 2019 7.903 7.903 7.380 7.482 390,564 -0.12(-1.62%)
Aug 07, 2019 7.518 7.678 7.439 7.605 229,604 +0.07(+0.96%)
Aug 06, 2019 7.475 7.598 7.402 7.533 207,197 +0.08(+1.07%)
Aug 05, 2019 7.337 7.482 7.188 7.453 421,225 +0.04(+0.59%)
Aug 02, 2019 7.373 7.417 7.279 7.410 218,819 +0.04(+0.49%)
Aug 01, 2019 7.489 7.526 7.351 7.373 440,492 -0.12(-1.65%)
Jul 31, 2019 7.642 7.729 7.460 7.497 354,713 -0.13(-1.71%)
Jul 30, 2019 7.533 7.649 7.533 7.627 253,682 +0.08(+1.06%)
Jul 29, 2019 7.475 7.613 7.475 7.547 250,823 +0.07(+0.97%)
Jul 26, 2019 7.446 7.533 7.377 7.475 239,626 +0.05(+0.68%)
Jul 25, 2019 7.489 7.511 7.406 7.424 198,276 -0.07(-0.87%)
Jul 24, 2019 7.424 7.504 7.359 7.489 185,738 +0.07(+0.88%)
Jul 23, 2019 7.446 7.475 7.330 7.424 289,281 +0.01(+0.10%)
Jul 22, 2019 7.504 7.504 7.402 7.417 260,265 -0.07(-0.97%)
Jul 19, 2019 7.656 7.656 7.489 7.489 299,016 -0.17(-2.27%)
Jul 18, 2019 7.620 7.685 7.555 7.664 246,319 +0.03(+0.38%)
Jul 17, 2019 7.700 7.743 7.576 7.635 221,203 -0.09(-1.13%)
Jul 16, 2019 7.714 7.801 7.678 7.722 298,328 -0.02(-0.28%)
Jul 15, 2019 7.823 7.859 7.722 7.743 203,131 -0.08(-1.02%)
Jul 12, 2019 7.801 7.874 7.758 7.823 390,512 +0.04(+0.56%)
Jul 11, 2019 7.896 7.911 7.743 7.780 502,239 -0.09(-1.20%)
Jul 10, 2019 7.801 7.925 7.772 7.874 324,403 +0.09(+1.12%)
Jul 09, 2019 7.816 7.852 7.772 7.787 254,916 -0.05(-0.65%)
Jul 08, 2019 7.758 7.874 7.714 7.838 335,967 +0.08(+1.03%)
Jul 05, 2019 7.787 7.794 7.693 7.758 228,740 -0.04(-0.56%)
Jul 03, 2019 7.707 7.830 7.700 7.801 427,303 +0.11(+1.42%)
Jul 02, 2019 7.678 7.736 7.627 7.693 555,836 +0.04(+0.47%)
Jul 01, 2019 7.635 7.693 7.576 7.656 492,665 +0.04(+0.48%)
Jun 28, 2019 7.635 7.693 7.584 7.620 1,955,180 +0.00(+0.00%)
Jun 27, 2019 7.547 7.638 7.322 7.620 729,007 +0.07(+0.86%)
Jun 26, 2019 7.809 7.809 7.547 7.555 374,405 -0.23(-2.98%)
Jun 25, 2019 7.867 7.918 7.736 7.787 491,140 -0.05(-0.65%)
Jun 24, 2019 8.051 8.087 7.816 7.838 839,025 -0.21(-2.57%)
Jun 21, 2019 8.073 8.084 7.945 8.044 809,102 -0.04(-0.44%)
Jun 20, 2019 8.194 8.201 8.037 8.080 498,056 +0.03(+0.35%)
Jun 19, 2019 7.930 8.066 7.838 8.051 304,301 +0.13(+1.62%)
Jun 18, 2019 7.952 8.059 7.859 7.923 376,081 -0.01(-0.09%)
Jun 17, 2019 7.766 7.959 7.766 7.930 461,703 +0.16(+2.11%)
Jun 14, 2019 7.695 7.831 7.695 7.766 249,677 +0.08(+1.02%)
Jun 13, 2019 7.695 7.759 7.595 7.688 371,732 +0.01(+0.09%)
Jun 12, 2019 7.695 7.747 7.603 7.681 295,588 -0.03(-0.37%)
Jun 11, 2019 7.681 7.731 7.553 7.709 240,183 +0.06(+0.84%)
Jun 10, 2019 7.752 7.838 7.645 7.645 250,383 -0.12(-1.56%)
Jun 07, 2019 7.774 7.845 7.731 7.766 231,432 +0.03(+0.37%)
Jun 06, 2019 7.660 7.752 7.595 7.738 243,445 +0.11(+1.40%)
Jun 05, 2019 7.474 7.645 7.453 7.631 269,294 +0.16(+2.10%)
Jun 04, 2019 7.617 7.645 7.396 7.474 355,797 -0.14(-1.87%)
Jun 03, 2019 7.652 7.670 7.453 7.617 304,035 +0.02(+0.28%)
May 31, 2019 7.460 7.631 7.353 7.595 377,674 +0.10(+1.33%)
May 30, 2019 7.489 7.574 7.453 7.496 234,328 +0.01(+0.19%)
May 29, 2019 7.631 7.631 7.424 7.481 275,527 -0.16(-2.05%)
May 28, 2019 7.731 7.795 7.574 7.638 426,659 -0.06(-0.74%)
May 24, 2019 7.759 7.796 7.667 7.695 269,887 -0.04(-0.46%)
May 23, 2019 7.788 7.824 7.695 7.731 305,433 -0.09(-1.09%)
May 22, 2019 7.802 7.916 7.766 7.816 460,643 +0.01(+0.18%)
May 21, 2019 7.638 7.909 7.638 7.802 743,624 +0.16(+2.15%)
May 20, 2019 7.638 7.731 7.603 7.638 496,016 +0.01(+0.09%)
May 17, 2019 7.652 7.652 7.574 7.631 481,531 +0.01(+0.09%)
May 16, 2019 7.717 7.752 7.588 7.624 647,177 -0.11(-1.38%)
May 15, 2019 7.595 7.752 7.588 7.731 351,568 +0.11(+1.40%)
May 14, 2019 7.531 7.624 7.496 7.624 244,804 +0.04(+0.56%)
May 13, 2019 7.560 7.624 7.474 7.581 419,363 -0.04(-0.56%)
May 10, 2019 7.403 7.649 7.375 7.624 593,669 +0.27(+3.68%)
May 09, 2019 7.090 7.475 7.054 7.353 599,136 +0.18(+2.48%)
May 08, 2019 7.261 7.332 7.147 7.175 388,420 -0.08(-1.08%)
May 07, 2019 7.282 7.364 7.225 7.253 358,564 -0.04(-0.59%)
May 06, 2019 7.318 7.385 7.282 7.296 216,280 -0.09(-1.25%)
May 03, 2019 7.318 7.410 7.218 7.389 278,027 +0.10(+1.37%)
May 02, 2019 7.360 7.439 7.282 7.289 279,365 -0.09(-1.25%)
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.