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 )

8.900 +0.240 (+2.77%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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, 2021 11.57 11.76 11.55 11.72 490,932 +0.13(+1.13%)
Apr 29, 2021 11.66 11.79 11.55 11.59 574,397 -0.10(-0.84%)
Apr 28, 2021 11.48 11.73 11.48 11.69 543,305 +0.15(+1.27%)
Apr 27, 2021 11.83 11.87 11.53 11.54 582,915 -0.26(-2.21%)
Apr 26, 2021 11.79 11.92 11.77 11.80 360,803 +0.01(+0.07%)
Apr 23, 2021 11.86 11.89 11.74 11.79 219,485 +0.01(+0.07%)
Apr 22, 2021 11.86 11.96 11.78 11.78 335,333 -0.10(-0.82%)
Apr 21, 2021 11.79 11.98 11.77 11.88 418,901 +0.11(+0.97%)
Apr 20, 2021 11.60 11.77 11.59 11.77 783,029 +0.16(+1.41%)
Apr 19, 2021 11.60 11.64 11.55 11.60 585,022 -0.07(-0.56%)
Apr 16, 2021 11.60 11.75 11.56 11.67 612,011 +0.16(+1.42%)
Apr 15, 2021 11.38 11.53 11.28 11.51 671,889 +0.22(+1.95%)
Apr 14, 2021 11.33 11.44 11.28 11.29 420,801 -0.02(-0.15%)
Apr 13, 2021 11.19 11.37 11.19 11.30 327,156 +0.02(+0.22%)
Apr 12, 2021 11.22 11.29 11.07 11.28 294,319 +0.11(+0.95%)
Apr 09, 2021 11.26 11.27 11.15 11.17 297,672 -0.06(-0.51%)
Apr 08, 2021 11.24 11.32 11.17 11.23 317,732 +0.02(+0.15%)
Apr 07, 2021 11.24 11.31 11.15 11.21 349,514 -0.02(-0.22%)
Apr 06, 2021 11.07 11.25 11.04 11.24 433,053 +0.20(+1.77%)
Apr 05, 2021 11.08 11.16 10.91 11.04 499,778 +0.02(+0.22%)
Apr 01, 2021 10.77 11.02 10.75 11.02 601,840 +0.32(+2.98%)
Mar 31, 2021 10.72 10.80 10.61 10.70 749,194 -0.02(-0.23%)
Mar 30, 2021 10.54 10.78 10.49 10.72 579,022 +0.15(+1.39%)
Mar 29, 2021 10.83 10.84 10.54 10.58 512,434 -0.22(-2.04%)
Mar 26, 2021 10.69 10.84 10.68 10.80 398,775 +0.17(+1.61%)
Mar 25, 2021 10.72 10.72 10.46 10.62 1,365,837 -0.04(-0.38%)
Mar 24, 2021 10.83 10.95 10.66 10.67 1,328,788 -0.11(-1.06%)
Mar 23, 2021 10.80 10.91 10.70 10.78 578,996 -0.08(-0.71%)
Mar 22, 2021 10.78 10.91 10.70 10.86 506,413 +0.04(+0.37%)
Mar 19, 2021 10.84 10.91 10.66 10.82 1,935,253 +0.02(+0.15%)
Mar 18, 2021 10.94 11.05 10.73 10.80 1,025,212 -0.12(-1.10%)
Mar 17, 2021 10.87 10.99 10.71 10.92 1,081,596 +0.10(+0.89%)
Mar 16, 2021 10.81 10.99 10.69 10.82 6,758,486 -0.92(-7.87%)
Mar 15, 2021 11.62 11.79 11.56 11.75 459,200 +0.15(+1.32%)
Mar 12, 2021 11.36 11.60 11.31 11.60 580,750 +0.23(+2.05%)
Mar 11, 2021 11.48 11.48 11.31 11.36 480,916 -0.06(-0.49%)
Mar 10, 2021 11.34 11.49 11.29 11.42 463,571 +0.10(+0.92%)
Mar 09, 2021 11.31 11.37 11.19 11.31 432,610 +0.07(+0.64%)
Mar 08, 2021 11.04 11.33 10.88 11.24 361,959 +0.25(+2.27%)
Mar 05, 2021 10.95 11.00 10.64 10.99 426,572 +0.00(+0.00%)
Mar 04, 2021 10.91 11.20 10.85 10.99 766,427 -0.06(-0.58%)
Mar 03, 2021 10.86 11.06 10.76 11.06 409,909 +0.23(+2.15%)
Mar 02, 2021 10.81 10.93 10.62 10.82 516,814 -0.02(-0.22%)
Mar 01, 2021 10.92 11.02 10.80 10.85 251,184 +0.02(+0.22%)
Feb 26, 2021 11.11 11.21 10.82 10.82 493,643 -0.22(-1.97%)
Feb 25, 2021 11.27 11.45 11.03 11.04 358,756 -0.18(-1.65%)
Feb 24, 2021 11.15 11.36 11.00 11.23 480,713 +0.18(+1.67%)
Feb 23, 2021 10.89 11.22 10.89 11.04 576,547 +0.15(+1.40%)
Feb 22, 2021 10.62 10.96 10.58 10.89 413,993 +0.27(+2.50%)
Feb 19, 2021 10.65 10.71 10.55 10.62 440,633 -0.01(-0.08%)
Feb 18, 2021 10.74 10.84 10.62 10.63 381,748 -0.10(-0.90%)
Feb 17, 2021 10.75 10.82 10.62 10.73 502,598 -0.02(-0.22%)
Feb 16, 2021 10.89 10.89 10.69 10.75 575,378 -0.10(-0.89%)
Feb 12, 2021 10.85 10.95 10.75 10.85 332,372 -0.06(-0.52%)
Feb 11, 2021 10.89 11.05 10.80 10.91 304,533 +0.01(+0.07%)
Feb 10, 2021 10.73 11.03 10.70 10.90 450,666 +0.26(+2.42%)
Feb 09, 2021 10.84 10.86 10.63 10.64 525,243 -0.11(-1.05%)
Feb 08, 2021 10.59 10.83 10.53 10.75 581,082 +0.28(+2.69%)
Feb 05, 2021 10.46 10.62 10.46 10.47 555,489 -0.02(-0.23%)
Feb 04, 2021 10.25 10.62 10.21 10.50 460,830 +0.25(+2.43%)
Feb 03, 2021 10.48 10.48 10.11 10.25 423,467 -0.16(-1.54%)
Feb 02, 2021 10.37 10.51 10.26 10.41 474,417 +0.09(+0.86%)
Feb 01, 2021 10.14 10.34 9.973 10.32 346,802 +0.24(+2.39%)
Jan 29, 2021 10.13 10.30 9.989 10.08 462,783 -0.12(-1.18%)
Jan 28, 2021 10.13 10.33 10.01 10.20 926,161 +0.10(+0.96%)
Jan 27, 2021 10.37 10.44 9.965 10.10 774,142 -0.39(-3.68%)
Jan 26, 2021 10.75 10.75 10.45 10.49 925,149 -0.12(-1.14%)
Jan 25, 2021 10.66 10.79 10.45 10.61 1,296,877 -0.05(-0.45%)
Jan 22, 2021 10.56 10.66 10.45 10.66 359,873 +0.03(+0.30%)
Jan 21, 2021 10.60 10.66 10.41 10.62 341,042 -0.02(-0.23%)
Jan 20, 2021 10.36 10.66 10.35 10.65 220,067 +0.29(+2.79%)
Jan 19, 2021 10.62 10.64 10.29 10.36 315,426 -0.22(-2.05%)
Jan 15, 2021 10.33 10.62 10.25 10.58 476,720 +0.19(+1.86%)
Jan 14, 2021 10.60 10.65 10.37 10.38 306,934 -0.15(-1.45%)
Jan 13, 2021 10.40 10.59 10.37 10.54 948,511 +0.18(+1.71%)
Jan 12, 2021 10.41 10.45 10.27 10.36 345,452 -0.02(-0.16%)
Jan 11, 2021 10.19 10.39 10.17 10.37 262,068 +0.18(+1.81%)
Jan 08, 2021 10.22 10.24 10.03 10.19 228,342 +0.03(+0.32%)
Jan 07, 2021 10.24 10.24 9.997 10.16 398,693 -0.02(-0.24%)
Jan 06, 2021 10.23 10.31 10.05 10.18 635,862 +0.01(+0.08%)
Jan 05, 2021 10.01 10.33 10.01 10.17 323,694 +0.12(+1.20%)
Jan 04, 2021 10.65 10.69 10.02 10.05 407,193 -0.44(-4.21%)
Dec 31, 2020 10.50 10.50 10.50 632,625 -0.08(-0.76%)
Dec 30, 2020 10.17 10.60 10.13 10.58 632,625 +0.42(+4.11%)
Dec 29, 2020 10.44 10.54 10.06 10.16 772,193 -0.28(-2.69%)
Dec 28, 2020 10.77 10.80 10.33 10.44 980,866 -0.33(-3.06%)
Dec 24, 2020 10.92 10.99 10.71 10.77 193,624 -0.14(-1.25%)
Dec 23, 2020 11.02 11.12 10.88 10.91 501,791 -0.09(-0.79%)
Dec 22, 2020 10.92 11.10 10.85 10.99 222,609 +0.07(+0.65%)
Dec 21, 2020 10.89 11.09 10.78 10.92 370,895 -0.09(-0.79%)
Dec 18, 2020 11.47 11.53 10.99 11.01 1,086,945 -0.48(-4.20%)
Dec 17, 2020 11.50 11.55 11.27 11.49 365,394 +0.07(+0.62%)
Dec 16, 2020 11.59 11.75 11.39 11.42 397,394 -0.11(-0.96%)
Dec 15, 2020 11.40 11.54 11.23 11.53 339,169 +0.22(+1.96%)
Dec 14, 2020 11.29 11.46 11.24 11.31 334,901 +0.01(+0.07%)
Dec 11, 2020 11.37 11.46 11.19 11.30 287,899 -0.07(-0.63%)
Dec 10, 2020 11.30 11.44 11.19 11.37 271,896 +0.05(+0.42%)
Dec 09, 2020 11.50 11.54 11.19 11.32 304,722 -0.11(-0.97%)
Dec 08, 2020 11.36 11.48 11.29 11.44 326,443 +0.15(+1.33%)
Dec 07, 2020 11.35 11.45 11.21 11.29 244,636 +0.02(+0.21%)
Dec 04, 2020 11.21 11.32 11.10 11.26 247,366 +0.17(+1.50%)
Dec 03, 2020 10.87 11.25 10.78 11.10 353,054 +0.33(+3.09%)
Dec 02, 2020 10.81 10.98 10.74 10.76 482,531 -0.09(-0.80%)
Dec 01, 2020 10.99 11.00 10.69 10.85 219,771 +0.01(+0.07%)
Nov 30, 2020 10.89 10.92 10.71 10.84 295,643 +0.04(+0.37%)
Nov 27, 2020 10.95 10.97 10.68 10.80 174,381 -0.14(-1.30%)
Nov 25, 2020 11.21 11.21 10.90 10.94 403,437 -0.26(-2.33%)
Nov 24, 2020 11.37 11.45 11.17 11.21 420,423 +0.06(+0.57%)
Nov 23, 2020 11.21 11.52 11.12 11.14 264,157 +0.13(+1.22%)
Nov 20, 2020 11.00 11.14 10.87 11.01 192,564 -0.13(-1.21%)
Nov 19, 2020 10.94 11.15 10.86 11.14 178,493 +0.15(+1.37%)
Nov 18, 2020 11.25 11.40 10.98 10.99 198,884 -0.26(-2.32%)
Nov 17, 2020 11.32 11.44 11.22 11.25 268,890 -0.24(-2.07%)
Nov 16, 2020 11.55 11.64 11.31 11.49 250,530 +0.24(+2.11%)
Nov 13, 2020 11.06 11.29 11.02 11.25 275,019 +0.29(+2.60%)
Nov 12, 2020 11.14 11.16 10.78 10.97 270,414 -0.25(-2.26%)
Nov 11, 2020 11.26 11.44 10.99 11.22 323,432 -0.02(-0.21%)
Nov 10, 2020 10.73 11.25 10.59 11.25 469,886 +0.59(+5.58%)
Nov 09, 2020 11.19 11.66 10.63 10.65 468,621 +0.31(+2.99%)
Nov 06, 2020 11.02 11.02 10.29 10.34 330,326 -0.38(-3.54%)
Nov 05, 2020 10.23 10.75 10.18 10.72 281,402 +0.29(+2.81%)
Nov 04, 2020 10.69 10.69 10.33 10.43 197,508 -0.08(-0.75%)
Nov 03, 2020 10.23 10.58 10.14 10.51 209,004 +0.46(+4.57%)
Nov 02, 2020 10.03 10.14 9.868 10.05 255,187 +0.21(+2.09%)
Oct 30, 2020 9.883 9.974 9.654 9.844 360,126 -0.10(-0.96%)
Oct 29, 2020 9.749 10.03 9.590 9.939 356,635 +0.17(+1.78%)
Oct 28, 2020 10.12 10.26 9.701 9.765 462,396 -0.55(-5.37%)
Oct 27, 2020 10.77 10.83 10.31 10.32 279,105 -0.43(-3.98%)
Oct 26, 2020 10.63 10.79 10.45 10.75 273,905 +0.06(+0.59%)
Oct 23, 2020 10.69 10.79 10.63 10.68 209,105 +0.06(+0.60%)
Oct 22, 2020 10.47 10.67 10.46 10.62 240,302 +0.10(+0.90%)
Oct 21, 2020 10.72 10.72 10.43 10.52 259,305 -0.17(-1.56%)
Oct 20, 2020 10.78 10.83 10.60 10.69 225,495 +0.06(+0.52%)
Oct 19, 2020 10.95 10.97 10.59 10.64 196,681 -0.21(-1.90%)
Oct 16, 2020 11.07 11.13 10.84 10.84 241,305 -0.25(-2.21%)
Oct 15, 2020 10.86 11.27 10.75 11.09 125,944 +0.16(+1.45%)
Oct 14, 2020 11.02 11.12 10.90 10.93 237,490 -0.16(-1.43%)
Oct 13, 2020 11.48 11.48 10.98 11.09 367,029 -0.39(-3.38%)
Oct 12, 2020 11.39 11.53 11.29 11.48 163,164 +0.10(+0.91%)
Oct 09, 2020 11.48 11.56 11.29 11.37 249,007 -0.02(-0.14%)
Oct 08, 2020 11.18 11.44 11.18 11.39 196,766 +0.22(+1.99%)
Oct 07, 2020 11.32 11.32 11.06 11.17 207,912 -0.03(-0.28%)
Oct 06, 2020 11.32 11.43 11.09 11.20 287,438 -0.06(-0.49%)
Oct 05, 2020 11.26 11.29 11.01 11.25 251,522 -0.06(-0.56%)
Oct 02, 2020 10.68 11.32 10.63 11.32 411,140 +0.44(+4.08%)
Oct 01, 2020 10.61 10.89 10.58 10.87 232,734 +0.18(+1.70%)
Sep 30, 2020 10.90 11.08 10.66 10.69 893,558 -0.07(-0.66%)
Sep 29, 2020 10.79 10.88 10.51 10.76 456,523 +0.00(+0.00%)
Sep 28, 2020 10.71 10.87 10.69 10.76 255,473 +0.24(+2.26%)
Sep 25, 2020 10.20 10.54 10.18 10.52 273,504 +0.27(+2.62%)
Sep 24, 2020 9.978 10.41 9.978 10.26 543,101 +0.26(+2.62%)
Sep 23, 2020 10.54 10.76 9.986 9.994 663,331 -0.48(-4.61%)
Sep 22, 2020 10.29 10.68 10.26 10.48 498,605 +0.19(+1.82%)
Sep 21, 2020 10.31 10.37 10.03 10.29 525,577 -0.23(-2.22%)
Sep 18, 2020 10.68 10.68 10.41 10.52 625,648 -0.12(-1.10%)
Sep 17, 2020 10.63 10.78 10.55 10.64 257,729 -0.06(-0.58%)
Sep 16, 2020 10.81 10.94 10.69 10.70 228,326 -0.11(-1.01%)
Sep 15, 2020 10.78 10.98 10.73 10.81 217,708 -0.01(-0.07%)
Sep 14, 2020 10.62 10.95 10.54 10.82 370,820 +0.39(+3.74%)
Sep 11, 2020 10.45 10.49 10.31 10.43 262,129 +0.01(+0.07%)
Sep 10, 2020 10.64 10.73 10.42 10.42 293,739 -0.15(-1.40%)
Sep 09, 2020 10.49 10.65 10.36 10.57 321,298 +0.23(+2.26%)
Sep 08, 2020 10.44 10.49 10.29 10.34 275,496 -0.12(-1.19%)
Sep 04, 2020 10.63 10.73 10.17 10.46 988,143 -0.09(-0.89%)
Sep 03, 2020 10.61 10.90 10.42 10.56 471,902 +0.09(+0.89%)
Sep 02, 2020 10.10 10.51 9.956 10.46 492,247 +0.44(+4.44%)
Sep 01, 2020 9.908 10.03 9.837 10.02 302,702 +0.04(+0.39%)
Aug 31, 2020 10.06 10.12 9.908 9.978 569,750 -0.14(-1.39%)
Aug 28, 2020 10.10 10.19 9.947 10.12 751,778 +0.09(+0.93%)
Aug 27, 2020 9.978 10.24 9.947 10.02 638,177 +0.12(+1.18%)
Aug 26, 2020 9.931 10.05 9.822 9.908 290,619 -0.07(-0.70%)
Aug 25, 2020 10.15 10.15 9.908 9.978 331,226 -0.15(-1.46%)
Aug 24, 2020 10.00 10.14 9.845 10.13 211,455 +0.12(+1.25%)
Aug 21, 2020 10.00 10.14 9.806 10.00 253,669 +0.00(+0.00%)
Aug 20, 2020 9.830 10.21 9.806 10.00 253,024 +0.02(+0.23%)
Aug 19, 2020 10.28 10.28 9.931 9.978 229,991 -0.31(-3.03%)
Aug 18, 2020 10.36 10.40 10.09 10.29 798,862 -0.11(-1.05%)
Aug 17, 2020 10.27 10.42 10.23 10.40 214,012 +0.07(+0.68%)
Aug 14, 2020 10.34 10.45 10.22 10.33 185,348 +0.00(+0.00%)
Aug 13, 2020 10.50 10.70 10.24 10.33 212,480 -0.12(-1.19%)
Aug 12, 2020 10.45 10.51 10.30 10.45 297,137 -0.01(-0.07%)
Aug 11, 2020 10.81 10.84 10.40 10.46 439,316 +0.02(+0.15%)
Aug 10, 2020 10.70 10.72 10.31 10.45 368,006 -0.09(-0.89%)
Aug 07, 2020 10.21 10.68 10.05 10.54 749,471 +0.71(+7.22%)
Aug 06, 2020 9.557 10.30 9.549 9.830 382,444 +0.37(+3.87%)
Aug 05, 2020 9.440 9.502 9.198 9.463 476,663 +0.09(+0.92%)
Aug 04, 2020 8.995 9.377 8.972 9.377 423,391 +0.33(+3.62%)
Aug 03, 2020 9.260 9.260 8.886 9.050 335,872 -0.23(-2.44%)
Jul 31, 2020 9.409 9.518 9.104 9.276 467,858 -0.20(-2.14%)
Jul 30, 2020 9.260 9.502 9.229 9.479 354,738 +0.05(+0.50%)
Jul 29, 2020 9.362 9.471 9.268 9.432 208,805 +0.18(+1.94%)
Jul 28, 2020 9.112 9.354 9.104 9.253 144,418 +0.09(+1.02%)
Jul 27, 2020 8.972 9.167 8.839 9.159 383,730 +0.15(+1.65%)
Jul 24, 2020 9.362 9.414 8.956 9.011 238,672 -0.39(-4.15%)
Jul 23, 2020 9.323 9.405 9.206 9.401 288,154 +0.15(+1.60%)
Jul 22, 2020 8.980 9.284 8.894 9.253 355,696 +0.27(+3.04%)
Jul 21, 2020 8.956 9.097 8.894 8.980 433,347 +0.04(+0.44%)
Jul 20, 2020 8.902 8.956 8.777 8.941 493,415 +0.04(+0.44%)
Jul 17, 2020 8.745 8.941 8.651 8.902 343,908 +0.18(+2.06%)
Jul 16, 2020 8.582 8.745 8.535 8.722 260,865 +0.02(+0.18%)
Jul 15, 2020 8.847 8.902 8.597 8.706 346,651 +0.09(+1.00%)
Jul 14, 2020 8.426 8.699 8.426 8.621 338,502 +0.21(+2.50%)
Jul 13, 2020 8.738 8.738 8.285 8.410 527,803 -0.18(-2.09%)
Jul 10, 2020 8.254 8.589 8.137 8.589 548,996 +0.60(+7.52%)
Jul 09, 2020 8.207 8.254 7.809 7.989 312,926 -0.17(-2.10%)
Jul 08, 2020 8.316 8.402 8.090 8.160 410,201 -0.18(-2.15%)
Jul 07, 2020 8.621 8.621 8.301 8.340 383,862 -0.47(-5.31%)
Jul 06, 2020 8.995 9.042 8.699 8.808 349,785 +0.10(+1.16%)
Jul 02, 2020 9.136 9.136 8.683 8.706 283,791 -0.26(-2.87%)
Jul 01, 2020 8.987 9.221 8.808 8.964 437,119 +0.12(+1.41%)
Jun 30, 2020 8.784 8.980 8.660 8.839 565,709 +0.03(+0.35%)
Jun 29, 2020 8.730 8.866 8.582 8.808 316,400 +0.16(+1.90%)
Jun 26, 2020 8.543 8.753 8.301 8.644 722,937 +0.09(+1.09%)
Jun 25, 2020 8.496 8.855 8.371 8.550 456,833 -0.09(-0.99%)
Jun 24, 2020 9.011 9.073 8.355 8.636 632,147 -0.46(-5.06%)
Jun 23, 2020 9.058 9.127 8.859 9.097 474,557 +0.25(+2.86%)
Jun 22, 2020 9.158 9.158 8.667 8.843 576,948 -0.41(-4.47%)
Jun 19, 2020 9.526 9.641 9.166 9.258 858,155 -0.21(-2.27%)
Jun 18, 2020 8.997 9.480 8.958 9.472 381,151 +0.31(+3.43%)
Jun 17, 2020 9.403 9.448 8.987 9.158 389,116 -0.19(-2.05%)
Jun 16, 2020 9.771 9.779 9.158 9.350 501,856 +0.00(+0.00%)
Jun 15, 2020 8.767 9.380 8.659 9.350 696,150 +0.26(+2.87%)
Jun 12, 2020 8.897 9.120 8.659 9.089 405,739 +0.61(+7.14%)
Jun 11, 2020 8.629 8.809 8.368 8.483 433,547 -0.53(-5.87%)
Jun 10, 2020 9.495 9.599 8.767 9.012 399,546 -0.64(-6.67%)
Jun 09, 2020 9.756 9.756 9.495 9.656 671,684 -0.22(-2.25%)
Jun 08, 2020 9.457 9.902 9.411 9.879 427,866 +0.61(+6.62%)
Jun 05, 2020 9.242 9.495 9.181 9.265 498,048 +0.21(+2.37%)
Jun 04, 2020 8.675 9.058 8.537 9.051 299,004 +0.33(+3.78%)
Jun 03, 2020 8.682 8.843 8.636 8.721 341,505 +0.11(+1.25%)
Jun 02, 2020 8.805 8.805 8.531 8.613 415,164 +0.00(+0.00%)
Jun 01, 2020 8.199 8.728 8.199 8.613 501,670 +0.39(+4.76%)
May 29, 2020 8.498 8.514 8.191 8.222 391,267 -0.41(-4.71%)
May 28, 2020 8.744 8.828 8.536 8.629 447,169 +0.02(+0.18%)
May 27, 2020 8.935 8.974 8.491 8.613 946,952 -0.18(-2.09%)
May 26, 2020 8.675 8.897 8.675 8.797 430,009 +0.27(+3.15%)
May 22, 2020 8.552 8.552 8.261 8.529 288,528 +0.02(+0.27%)
May 21, 2020 8.675 8.759 8.498 8.506 1,352,122 -0.17(-1.95%)
May 20, 2020 8.590 8.690 8.368 8.675 602,824 +0.15(+1.71%)
May 19, 2020 8.414 8.797 8.215 8.529 824,671 +0.03(+0.36%)
May 18, 2020 7.670 8.544 7.670 8.498 725,160 +1.19(+16.26%)
May 15, 2020 7.309 7.355 6.911 7.309 1,259,722 +0.02(+0.32%)
May 14, 2020 6.696 7.309 6.565 7.286 452,152 +0.46(+6.74%)
May 13, 2020 7.517 7.570 6.692 6.826 1,118,569 -0.74(-9.74%)
May 12, 2020 8.030 8.053 7.555 7.563 547,244 -0.48(-5.92%)
May 11, 2020 8.000 8.245 7.693 8.038 767,116 -0.02(-0.29%)
May 08, 2020 7.900 8.184 7.831 8.061 794,008 +0.19(+2.44%)
May 07, 2020 7.938 8.268 7.754 7.869 572,788 +0.25(+3.32%)
May 06, 2020 7.363 7.816 7.294 7.616 430,331 +0.26(+3.55%)
May 05, 2020 7.363 7.685 7.302 7.355 419,531 +0.04(+0.52%)
May 04, 2020 7.279 7.340 7.095 7.317 422,050 -0.09(-1.24%)
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.