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 28, 2023 8.655 8.861 8.655 8.711 314,622 +0.08(+0.98%)
Apr 27, 2023 8.495 8.702 8.495 8.627 267,182 +0.18(+2.11%)
Apr 26, 2023 8.486 8.594 8.448 8.448 276,836 -0.11(-1.32%)
Apr 25, 2023 8.683 8.711 8.552 8.561 313,579 -0.22(-2.46%)
Apr 24, 2023 8.880 8.880 8.692 8.777 301,597 -0.01(-0.11%)
Apr 21, 2023 8.824 8.880 8.739 8.786 306,592 -0.02(-0.21%)
Apr 20, 2023 8.852 8.880 8.766 8.805 268,558 -0.08(-0.85%)
Apr 19, 2023 8.767 8.908 8.730 8.880 298,620 +0.06(+0.64%)
Apr 18, 2023 8.936 8.936 8.796 8.824 282,796 -0.09(-1.05%)
Apr 17, 2023 8.739 8.932 8.739 8.918 395,461 +0.23(+2.70%)
Apr 14, 2023 8.767 8.824 8.617 8.683 353,173 -0.06(-0.64%)
Apr 13, 2023 8.777 8.833 8.645 8.739 308,695 -0.02(-0.21%)
Apr 12, 2023 8.899 8.946 8.749 8.758 344,413 -0.04(-0.43%)
Apr 11, 2023 8.711 8.885 8.664 8.796 431,201 +0.13(+1.52%)
Apr 10, 2023 8.617 8.683 8.476 8.664 462,018 +0.04(+0.44%)
Apr 06, 2023 8.448 8.655 8.448 8.627 443,151 +0.23(+2.80%)
Apr 05, 2023 8.364 8.490 8.326 8.392 339,986 -0.02(-0.22%)
Apr 04, 2023 8.589 8.617 8.354 8.411 345,819 -0.11(-1.32%)
Apr 03, 2023 8.533 8.655 8.462 8.523 468,631 -0.03(-0.33%)
Mar 31, 2023 8.401 8.617 8.336 8.552 618,868 +0.19(+2.24%)
Mar 30, 2023 8.326 8.439 8.298 8.364 355,955 +0.10(+1.25%)
Mar 29, 2023 8.129 8.265 8.129 8.261 417,230 +0.16(+1.97%)
Mar 28, 2023 8.007 8.101 7.960 8.101 339,579 +0.01(+0.12%)
Mar 27, 2023 8.026 8.176 7.951 8.092 571,513 +0.16(+2.01%)
Mar 24, 2023 7.575 7.988 7.547 7.932 736,077 +0.28(+3.68%)
Mar 23, 2023 7.754 7.909 7.627 7.650 681,774 -0.10(-1.33%)
Mar 22, 2023 8.101 8.101 7.754 7.754 801,923 -0.35(-4.29%)
Mar 21, 2023 8.285 8.330 8.065 8.101 679,330 -0.05(-0.67%)
Mar 20, 2023 8.138 8.330 8.074 8.156 798,580 +0.07(+0.91%)
Mar 17, 2023 8.339 8.394 8.069 8.083 798,837 -0.33(-3.92%)
Mar 16, 2023 8.541 8.541 8.303 8.413 525,136 -0.23(-2.65%)
Mar 15, 2023 8.440 8.651 8.386 8.642 453,691 +0.06(+0.75%)
Mar 14, 2023 8.651 8.793 8.495 8.577 625,934 +0.11(+1.30%)
Mar 13, 2023 8.294 8.523 8.285 8.468 691,667 +0.04(+0.43%)
Mar 10, 2023 8.788 8.806 8.303 8.431 1,081,541 -0.40(-4.56%)
Mar 09, 2023 9.044 9.049 8.825 8.834 467,671 -0.21(-2.33%)
Mar 08, 2023 9.026 9.098 8.971 9.044 308,042 +0.05(+0.51%)
Mar 07, 2023 9.136 9.200 8.957 8.999 567,658 -0.15(-1.60%)
Mar 06, 2023 9.237 9.255 9.072 9.145 514,449 -0.12(-1.28%)
Mar 03, 2023 9.026 9.301 8.989 9.264 519,991 +0.27(+3.06%)
Mar 02, 2023 8.925 9.054 8.852 8.989 755,580 -0.01(-0.10%)
Mar 01, 2023 9.282 9.282 8.486 8.999 963,524 -0.21(-2.29%)
Feb 28, 2023 9.337 9.369 9.209 9.209 514,913 -0.16(-1.76%)
Feb 27, 2023 9.374 9.465 9.328 9.374 405,706 +0.12(+1.29%)
Feb 24, 2023 9.465 9.465 9.191 9.255 537,051 -0.34(-3.53%)
Feb 23, 2023 9.676 9.719 9.484 9.594 343,616 -0.01(-0.10%)
Feb 22, 2023 9.850 9.914 9.575 9.603 408,142 -0.21(-2.15%)
Feb 21, 2023 9.795 9.850 9.685 9.813 513,183 -0.03(-0.28%)
Feb 17, 2023 10.04 10.04 9.781 9.841 695,097 -0.10(-1.01%)
Feb 16, 2023 9.887 9.994 9.822 9.941 432,040 -0.05(-0.55%)
Feb 15, 2023 10.10 10.13 9.987 9.996 418,240 -0.16(-1.62%)
Feb 14, 2023 10.17 10.21 10.04 10.16 284,183 -0.01(-0.09%)
Feb 13, 2023 9.978 10.17 9.978 10.17 409,187 +0.22(+2.21%)
Feb 10, 2023 9.795 9.983 9.786 9.951 385,465 +0.12(+1.21%)
Feb 09, 2023 10.11 10.15 9.806 9.832 292,569 -0.23(-2.28%)
Feb 08, 2023 10.10 10.20 10.01 10.06 294,314 -0.07(-0.72%)
Feb 07, 2023 10.14 10.28 10.05 10.13 512,743 -0.10(-0.98%)
Feb 06, 2023 10.30 10.30 9.996 10.23 483,960 -0.11(-1.06%)
Feb 03, 2023 10.42 10.46 10.31 10.34 558,997 -0.20(-1.91%)
Feb 02, 2023 10.53 10.79 10.45 10.55 673,137 +0.16(+1.50%)
Feb 01, 2023 10.26 10.46 10.12 10.39 647,440 +0.11(+1.07%)
Jan 31, 2023 10.01 10.33 10.01 10.28 659,980 +0.28(+2.84%)
Jan 30, 2023 9.960 10.07 9.896 9.996 388,248 -0.02(-0.18%)
Jan 27, 2023 9.923 10.08 9.905 10.01 555,788 +0.12(+1.20%)
Jan 26, 2023 9.868 9.896 9.795 9.896 520,317 +0.11(+1.12%)
Jan 25, 2023 9.804 9.822 9.713 9.786 257,196 -0.05(-0.56%)
Jan 24, 2023 9.887 9.996 9.772 9.841 540,398 -0.05(-0.46%)
Jan 23, 2023 9.795 9.923 9.713 9.887 488,732 +0.07(+0.75%)
Jan 20, 2023 9.584 9.822 9.511 9.813 451,586 +0.27(+2.78%)
Jan 19, 2023 9.520 9.603 9.465 9.548 304,131 -0.05(-0.57%)
Jan 18, 2023 9.603 9.713 9.543 9.603 289,832 +0.00(+0.00%)
Jan 17, 2023 9.411 9.694 9.411 9.603 453,949 +0.19(+2.04%)
Jan 13, 2023 9.163 9.484 9.145 9.411 414,898 +0.17(+1.88%)
Jan 12, 2023 9.163 9.328 9.090 9.237 487,882 +0.11(+1.20%)
Jan 11, 2023 8.980 9.145 8.940 9.127 433,858 +0.23(+2.57%)
Jan 10, 2023 8.971 9.017 8.802 8.898 445,121 -0.07(-0.82%)
Jan 09, 2023 9.035 9.127 8.962 8.971 442,352 -0.09(-1.01%)
Jan 06, 2023 8.889 9.063 8.816 9.063 363,450 +0.25(+2.80%)
Jan 05, 2023 8.825 8.944 8.692 8.816 405,070 -0.05(-0.62%)
Jan 04, 2023 8.697 8.912 8.660 8.870 584,292 +0.26(+2.98%)
Jan 03, 2023 8.825 8.953 8.486 8.614 549,532 -0.06(-0.74%)
Dec 30, 2022 8.568 8.729 8.550 8.678 559,349 +0.01(+0.11%)
Dec 29, 2022 8.513 8.724 8.513 8.669 290,217 +0.19(+2.27%)
Dec 28, 2022 8.724 8.765 8.468 8.477 391,622 -0.20(-2.32%)
Dec 27, 2022 8.577 8.697 8.513 8.678 464,158 +0.10(+1.17%)
Dec 23, 2022 8.495 8.600 8.486 8.577 287,983 -0.03(-0.32%)
Dec 22, 2022 8.367 8.632 8.358 8.605 602,090 +0.14(+1.62%)
Dec 21, 2022 8.532 8.651 8.431 8.468 599,479 -0.05(-0.54%)
Dec 20, 2022 8.397 8.554 8.290 8.513 535,223 +0.05(+0.63%)
Dec 19, 2022 8.764 8.778 8.442 8.460 876,576 -0.31(-3.57%)
Dec 16, 2022 8.657 8.845 8.549 8.773 2,320,506 -0.04(-0.51%)
Dec 15, 2022 8.934 8.983 8.798 8.818 472,576 -0.19(-2.09%)
Dec 14, 2022 9.006 9.118 8.934 9.006 413,303 -0.01(-0.10%)
Dec 13, 2022 8.952 9.185 8.916 9.015 837,701 +0.16(+1.82%)
Dec 12, 2022 8.970 9.015 8.746 8.854 679,180 -0.12(-1.30%)
Dec 09, 2022 8.952 9.051 8.907 8.970 341,159 -0.03(-0.30%)
Dec 08, 2022 8.916 9.024 8.889 8.997 592,247 +0.13(+1.41%)
Dec 07, 2022 8.845 9.006 8.786 8.871 812,734 +0.07(+0.81%)
Dec 06, 2022 9.006 9.068 8.733 8.800 669,493 -0.21(-2.29%)
Dec 05, 2022 9.077 9.158 8.988 9.006 582,797 -0.13(-1.37%)
Dec 02, 2022 8.898 9.140 8.845 9.131 799,820 +0.13(+1.49%)
Dec 01, 2022 9.086 9.364 8.916 8.997 691,990 -0.04(-0.50%)
Nov 30, 2022 8.773 9.042 8.657 9.042 686,239 +0.24(+2.75%)
Nov 29, 2022 8.594 8.860 8.513 8.800 724,474 +0.21(+2.40%)
Nov 28, 2022 8.773 8.845 8.558 8.594 777,951 -0.22(-2.54%)
Nov 25, 2022 8.701 8.818 8.684 8.818 546,466 +0.28(+3.25%)
Nov 23, 2022 8.522 8.594 8.424 8.540 535,603 +0.03(+0.32%)
Nov 22, 2022 8.424 8.558 8.370 8.513 454,717 +0.15(+1.82%)
Nov 21, 2022 8.406 8.460 8.200 8.361 672,267 -0.04(-0.53%)
Nov 18, 2022 8.531 8.585 8.366 8.406 667,267 +0.04(+0.43%)
Nov 17, 2022 8.254 8.379 8.155 8.370 557,871 -0.04(-0.43%)
Nov 16, 2022 8.370 8.473 8.325 8.406 727,970 +0.04(+0.43%)
Nov 15, 2022 8.657 8.683 8.200 8.370 886,893 -0.14(-1.68%)
Nov 14, 2022 8.585 8.634 8.415 8.513 748,350 -0.07(-0.83%)
Nov 11, 2022 8.639 8.719 8.513 8.585 881,148 -0.03(-0.31%)
Nov 10, 2022 8.343 8.701 8.227 8.612 919,677 +0.59(+7.37%)
Nov 09, 2022 7.985 8.111 7.928 8.021 686,722 -0.03(-0.33%)
Nov 08, 2022 8.146 8.308 7.940 8.048 681,979 -0.10(-1.21%)
Nov 07, 2022 8.012 8.169 8.008 8.146 693,480 +0.20(+2.48%)
Nov 04, 2022 8.048 8.066 7.744 7.949 1,023,908 -0.11(-1.33%)
Nov 03, 2022 7.869 8.254 7.815 8.057 1,290,268 +0.25(+3.21%)
Nov 02, 2022 8.066 7.788 7.806 655,719 -0.32(-3.96%)
Nov 01, 2022 8.218 8.281 7.976 8.128 644,935 -0.05(-0.66%)
Oct 31, 2022 8.039 8.182 7.896 8.182 928,297 +0.12(+1.44%)
Oct 28, 2022 7.824 8.066 7.806 8.066 941,094 +0.24(+3.09%)
Oct 27, 2022 7.770 7.975 7.705 7.824 853,379 +0.16(+2.10%)
Oct 26, 2022 7.663 7.788 7.502 7.663 898,942 +0.03(+0.35%)
Oct 25, 2022 7.153 7.654 7.153 7.636 939,413 +0.52(+7.30%)
Oct 24, 2022 7.036 7.206 6.974 7.117 1,347,385 +0.19(+2.71%)
Oct 21, 2022 7.018 7.018 6.804 6.929 1,179,377 -0.03(-0.39%)
Oct 20, 2022 6.974 7.153 6.938 6.956 654,389 -0.04(-0.64%)
Oct 19, 2022 6.992 7.117 6.902 7.001 1,245,120 -0.02(-0.26%)
Oct 18, 2022 7.054 7.197 6.969 7.018 926,495 +0.11(+1.55%)
Oct 17, 2022 6.750 7.063 6.750 6.911 1,009,794 +0.29(+4.32%)
Oct 14, 2022 6.705 6.745 6.598 6.625 3,145,526 +0.04(+0.54%)
Oct 13, 2022 6.374 6.656 6.275 6.589 1,516,167 +0.18(+2.79%)
Oct 12, 2022 6.526 6.575 6.374 6.410 787,918 -0.14(-2.19%)
Oct 11, 2022 6.526 6.625 6.463 6.553 1,062,864 +0.04(+0.69%)
Oct 10, 2022 6.607 6.723 6.468 6.508 1,204,363 -0.21(-3.20%)
Oct 07, 2022 6.821 6.920 6.660 6.723 1,262,735 -0.20(-2.85%)
Oct 06, 2022 7.430 7.466 6.893 6.920 2,087,867 -0.75(-9.80%)
Oct 05, 2022 7.770 7.770 7.520 7.672 682,228 -0.23(-2.94%)
Oct 04, 2022 7.905 8.172 7.824 7.905 744,940 +0.15(+1.96%)
Oct 03, 2022 7.744 7.869 7.556 7.752 709,847 +0.13(+1.64%)
Sep 30, 2022 7.556 7.717 7.547 7.627 593,478 +0.14(+1.91%)
Sep 29, 2022 7.779 7.779 7.359 7.484 891,607 -0.34(-4.35%)
Sep 28, 2022 7.717 7.940 7.582 7.824 605,090 +0.17(+2.22%)
Sep 27, 2022 8.030 8.030 7.636 7.654 655,184 -0.29(-3.61%)
Sep 26, 2022 8.128 8.191 7.744 7.940 810,155 -0.28(-3.38%)
Sep 23, 2022 8.352 8.419 8.066 8.218 634,418 -0.25(-2.96%)
Sep 22, 2022 8.854 8.871 8.460 8.469 848,882 -0.38(-4.35%)
Sep 21, 2022 8.976 9.090 8.849 8.854 678,865 -0.04(-0.49%)
Sep 20, 2022 8.950 8.959 8.819 8.897 535,722 -0.13(-1.46%)
Sep 19, 2022 9.169 9.178 9.003 9.029 543,043 -0.20(-2.18%)
Sep 16, 2022 9.099 9.239 8.950 9.231 735,288 +0.06(+0.67%)
Sep 15, 2022 9.274 9.370 9.169 9.169 371,394 -0.14(-1.51%)
Sep 14, 2022 9.467 9.515 9.222 9.309 277,558 -0.10(-1.03%)
Sep 13, 2022 9.651 9.678 9.380 9.406 336,597 -0.38(-3.85%)
Sep 12, 2022 9.625 9.862 9.625 9.783 395,664 +0.21(+2.20%)
Sep 09, 2022 9.458 9.607 9.432 9.572 270,460 +0.13(+1.39%)
Sep 08, 2022 9.362 9.482 9.257 9.441 245,133 +0.01(+0.09%)
Sep 07, 2022 9.292 9.472 9.234 9.432 260,822 +0.11(+1.13%)
Sep 06, 2022 9.292 9.344 9.204 9.327 263,058 +0.04(+0.47%)
Sep 02, 2022 9.502 9.552 9.283 9.283 344,422 -0.13(-1.40%)
Sep 01, 2022 9.423 9.450 9.318 9.415 351,734 -0.09(-0.92%)
Aug 31, 2022 9.651 9.669 9.485 9.502 415,902 -0.07(-0.73%)
Aug 30, 2022 9.827 9.862 9.537 9.572 469,508 -0.19(-1.97%)
Aug 29, 2022 9.835 9.870 9.739 9.765 238,585 -0.13(-1.33%)
Aug 26, 2022 10.14 10.21 9.897 9.897 299,566 -0.23(-2.25%)
Aug 25, 2022 9.993 10.13 9.914 10.12 448,478 +0.19(+1.94%)
Aug 24, 2022 10.05 10.09 9.932 9.932 261,151 -0.11(-1.13%)
Aug 23, 2022 10.17 10.20 10.01 10.05 356,994 -0.12(-1.21%)
Aug 22, 2022 10.30 10.32 10.14 10.17 296,047 -0.22(-2.11%)
Aug 19, 2022 10.45 10.50 10.30 10.39 287,081 -0.09(-0.84%)
Aug 18, 2022 10.63 10.69 10.36 10.48 524,513 -0.18(-1.65%)
Aug 17, 2022 10.67 10.71 10.53 10.65 318,317 -0.07(-0.65%)
Aug 16, 2022 10.67 10.80 10.61 10.72 274,742 +0.04(+0.33%)
Aug 15, 2022 10.76 10.81 10.64 10.69 349,294 -0.03(-0.25%)
Aug 12, 2022 10.50 10.71 10.50 10.71 439,313 +0.23(+2.17%)
Aug 11, 2022 10.51 10.61 10.43 10.48 335,689 +0.02(+0.17%)
Aug 10, 2022 10.52 10.55 10.41 10.47 317,734 +0.11(+1.10%)
Aug 09, 2022 10.27 10.37 10.22 10.35 354,775 +0.05(+0.51%)
Aug 08, 2022 10.38 10.47 10.27 10.30 264,605 -0.03(-0.25%)
Aug 05, 2022 10.35 10.50 10.24 10.33 254,503 -0.05(-0.51%)
Aug 04, 2022 10.43 10.55 10.13 10.38 420,926 +0.04(+0.34%)
Aug 03, 2022 10.46 10.55 10.33 10.34 347,750 -0.09(-0.84%)
Aug 02, 2022 10.62 10.70 10.41 10.43 326,646 -0.17(-1.57%)
Aug 01, 2022 10.68 10.72 10.53 10.60 395,469 -0.08(-0.74%)
Jul 29, 2022 10.62 10.74 10.52 10.68 327,221 +0.11(+1.08%)
Jul 28, 2022 10.32 10.60 10.30 10.56 194,596 +0.28(+2.73%)
Jul 27, 2022 10.17 10.32 10.12 10.28 240,112 +0.13(+1.30%)
Jul 26, 2022 10.11 10.22 10.10 10.15 260,972 +0.01(+0.09%)
Jul 25, 2022 10.13 10.26 10.10 10.14 257,835 +0.02(+0.17%)
Jul 22, 2022 10.12 10.20 10.06 10.12 227,480 +0.07(+0.70%)
Jul 21, 2022 9.958 10.05 9.748 10.05 355,803 +0.11(+1.15%)
Jul 20, 2022 9.984 10.04 9.888 9.941 319,792 -0.04(-0.44%)
Jul 19, 2022 9.870 10.02 9.870 9.984 433,311 +0.23(+2.34%)
Jul 18, 2022 9.870 9.949 9.686 9.756 238,321 -0.02(-0.18%)
Jul 15, 2022 9.660 9.844 9.530 9.774 347,952 +0.30(+3.15%)
Jul 14, 2022 9.274 9.493 9.266 9.476 264,414 +0.07(+0.75%)
Jul 13, 2022 9.336 9.458 9.318 9.406 434,682 -0.08(-0.83%)
Jul 12, 2022 9.458 9.621 9.401 9.485 484,131 -0.02(-0.18%)
Jul 11, 2022 9.678 9.695 9.476 9.502 409,403 -0.14(-1.45%)
Jul 08, 2022 9.721 9.774 9.581 9.643 514,999 -0.06(-0.63%)
Jul 07, 2022 9.792 9.835 9.651 9.704 490,343 -0.11(-1.16%)
Jul 06, 2022 9.853 10.01 9.739 9.818 409,340 -0.01(-0.09%)
Jul 05, 2022 9.923 9.954 9.660 9.827 557,826 -0.23(-2.27%)
Jul 01, 2022 9.844 10.08 9.837 10.05 301,415 +0.21(+2.14%)
Jun 30, 2022 9.730 10.00 9.730 9.844 386,454 +0.01(+0.09%)
Jun 29, 2022 9.862 9.905 9.761 9.835 449,477 -0.03(-0.27%)
Jun 28, 2022 10.02 10.10 9.835 9.862 519,963 -0.04(-0.35%)
Jun 27, 2022 9.949 10.04 9.866 9.897 556,667 -0.09(-0.88%)
Jun 24, 2022 9.897 10.09 9.879 9.984 1,021,703 +0.18(+1.79%)
Jun 23, 2022 9.458 9.870 9.458 9.809 807,267 +0.32(+3.42%)
Jun 22, 2022 9.373 9.683 9.373 9.485 610,719 +0.01(+0.09%)
Jun 21, 2022 9.476 9.730 9.468 9.476 612,836 +0.07(+0.73%)
Jun 17, 2022 9.459 9.674 9.382 9.407 1,199,242 +0.00(+0.00%)
Jun 16, 2022 9.278 9.476 9.184 9.407 616,270 -0.14(-1.44%)
Jun 15, 2022 9.407 9.700 9.339 9.545 601,440 +0.24(+2.59%)
Jun 14, 2022 9.476 9.506 9.029 9.304 723,070 -0.15(-1.55%)
Jun 13, 2022 10.04 10.11 9.420 9.450 904,658 -0.87(-8.42%)
Jun 10, 2022 10.75 10.75 10.28 10.32 1,462,238 -0.46(-4.31%)
Jun 09, 2022 10.99 11.08 10.77 10.78 309,303 -0.22(-2.03%)
Jun 08, 2022 11.31 11.31 10.92 11.01 448,353 -0.36(-3.18%)
Jun 07, 2022 10.90 11.37 10.89 11.37 422,972 +0.37(+3.36%)
Jun 06, 2022 11.08 11.14 10.91 11.00 324,851 +0.00(+0.00%)
Jun 03, 2022 11.13 11.18 11.00 11.00 357,250 -0.15(-1.31%)
Jun 02, 2022 11.13 11.15 11.01 11.14 484,558 +0.03(+0.23%)
Jun 01, 2022 11.24 11.33 10.97 11.12 649,972 -0.06(-0.54%)
May 31, 2022 11.26 11.32 11.14 11.18 520,595 -0.15(-1.29%)
May 27, 2022 11.03 11.37 11.01 11.32 330,453 +0.29(+2.65%)
May 26, 2022 11.14 11.17 11.00 11.03 278,819 +0.03(+0.23%)
May 25, 2022 10.83 11.05 10.77 11.01 777,848 +0.16(+1.51%)
May 24, 2022 10.83 10.90 10.52 10.84 883,544 +0.03(+0.24%)
May 23, 2022 11.16 11.22 10.77 10.82 560,636 -0.20(-1.80%)
May 20, 2022 11.34 11.36 10.77 11.02 519,431 -0.20(-1.76%)
May 19, 2022 11.26 11.34 11.11 11.21 544,662 -0.03(-0.23%)
May 18, 2022 11.47 11.51 11.20 11.24 411,671 -0.26(-2.24%)
May 17, 2022 11.35 11.55 11.20 11.50 369,162 +0.27(+2.37%)
May 16, 2022 11.14 11.34 11.05 11.23 424,894 +0.03(+0.31%)
May 13, 2022 11.05 11.25 10.89 11.20 434,431 +0.26(+2.36%)
May 12, 2022 10.66 10.96 10.60 10.94 574,341 +0.20(+1.84%)
May 11, 2022 10.83 11.07 10.66 10.74 455,071 -0.03(-0.32%)
May 10, 2022 11.04 11.26 10.49 10.77 1,153,600 -0.30(-2.72%)
May 09, 2022 11.11 11.37 10.92 11.08 1,648,670 -0.42(-3.66%)
May 06, 2022 11.79 11.87 11.31 11.50 580,373 -0.40(-3.40%)
May 05, 2022 12.62 12.64 11.71 11.90 673,962 -0.71(-5.66%)
May 04, 2022 12.50 12.69 12.30 12.61 431,953 +0.04(+0.34%)
May 03, 2022 12.40 12.59 12.37 12.57 437,751 +0.17(+1.39%)
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.