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

Northwest Bioth Cmn (OP: NWBO )

0.4400 -0.0120 (-2.65%)
Streaming Delayed Price Updated: 3:59 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, 2018 0.2050 0.2480 0.2050 0.2120 2,631,817 +0.01(+2.99%)
Apr 27, 2018 0.1710 0.2095 0.1710 0.2059 2,664,815 +0.04(+21.09%)
Apr 26, 2018 0.1710 0.1740 0.1700 0.1700 1,182,450 -0.00(-1.68%)
Apr 25, 2018 0.1774 0.1805 0.1700 0.1729 2,146,918 -0.00(-1.20%)
Apr 24, 2018 0.1850 0.1850 0.1720 0.1750 1,382,243 -0.01(-5.41%)
Apr 23, 2018 0.1900 0.1904 0.1800 0.1850 1,535,880 -0.00(-2.37%)
Apr 20, 2018 0.1810 0.2000 0.1769 0.1895 2,722,151 +0.01(+7.06%)
Apr 19, 2018 0.2050 0.2050 0.1750 0.1770 3,192,307 -0.03(-12.81%)
Apr 18, 2018 0.2270 0.2270 0.1950 0.2030 3,735,879 -0.02(-10.96%)
Apr 17, 2018 0.2300 0.2300 0.2180 0.2280 898,286 -0.00(-0.44%)
Apr 16, 2018 0.2295 0.2500 0.2250 0.2290 1,528,196 +0.00(+0.04%)
Apr 13, 2018 0.2285 0.2350 0.2210 0.2289 1,095,557 -0.00(-0.48%)
Apr 12, 2018 0.2300 0.2350 0.2270 0.2300 842,785 +0.00(+0.48%)
Apr 11, 2018 0.2310 0.2349 0.2250 0.2289 738,035 -0.01(-2.55%)
Apr 10, 2018 0.2387 0.2450 0.2250 0.2349 978,789 -0.00(-1.09%)
Apr 09, 2018 0.2650 0.2750 0.2310 0.2375 1,850,781 -0.03(-10.31%)
Apr 06, 2018 0.2680 0.2700 0.2620 0.2648 447,093 -0.00(-1.19%)
Apr 05, 2018 0.2799 0.2800 0.2650 0.2680 861,119 -0.01(-3.21%)
Apr 04, 2018 0.2820 0.2900 0.2740 0.2769 746,633 -0.01(-1.84%)
Apr 03, 2018 0.2800 0.2899 0.2600 0.2821 866,779 +0.00(+0.82%)
Apr 02, 2018 0.2700 0.2849 0.2650 0.2798 632,948 +0.01(+5.58%)
Mar 29, 2018 0.2650 0.2650 0.2650 0 +0.01(+2.51%)
Mar 28, 2018 0.2775 0.2775 0.2400 0.2585 2,504,422 -0.02(-6.68%)
Mar 27, 2018 0.3100 0.3150 0.2530 0.2770 2,846,636 -0.03(-9.28%)
Mar 26, 2018 0.3171 0.3190 0.3006 0.3054 961,794 -0.01(-3.68%)
Mar 23, 2018 0.3150 0.3200 0.3100 0.3170 993,665 -0.00(-0.94%)
Mar 22, 2018 0.3115 0.3200 0.3115 0.3200 300,456 +0.00(+0.31%)
Mar 21, 2018 0.3280 0.3305 0.3100 0.3190 981,704 -0.01(-2.74%)
Mar 20, 2018 0.3300 0.3400 0.3280 0.3280 646,835 -0.01(-2.09%)
Mar 19, 2018 0.3253 0.3350 0.3200 0.3350 829,855 +0.01(+2.95%)
Mar 16, 2018 0.3300 0.3300 0.3190 0.3254 518,332 +0.00(+0.12%)
Mar 15, 2018 0.3260 0.3420 0.3180 0.3250 888,276 +0.00(+0.31%)
Mar 14, 2018 0.3298 0.3298 0.3151 0.3240 563,637 +0.00(+1.25%)
Mar 13, 2018 0.3230 0.3298 0.3180 0.3200 1,298,634 -0.00(-0.62%)
Mar 12, 2018 0.3175 0.3288 0.3100 0.3220 605,771 +0.00(+0.94%)
Mar 09, 2018 0.3000 0.3200 0.3000 0.3190 411,466 +0.01(+3.57%)
Mar 08, 2018 0.3200 0.3200 0.3000 0.3080 710,247 -0.00(-1.44%)
Mar 07, 2018 0.3251 0.3251 0.3100 0.3125 796,118 -0.01(-3.55%)
Mar 06, 2018 0.3220 0.3389 0.3200 0.3240 1,257,027 +0.00(+1.25%)
Mar 05, 2018 0.3000 0.3220 0.2950 0.3200 1,298,489 +0.02(+6.67%)
Mar 02, 2018 0.3000 0.3040 0.2880 0.3000 700,986 +0.00(+0.00%)
Mar 01, 2018 0.2930 0.3040 0.2925 0.3000 563,115 +0.01(+2.39%)
Feb 28, 2018 0.2925 0.3094 0.2900 0.2930 825,861 +0.00(+0.34%)
Feb 27, 2018 0.2900 0.3105 0.2900 0.2920 1,033,446 +0.00(+0.69%)
Feb 26, 2018 0.2830 0.2999 0.2710 0.2900 972,739 +0.00(+0.69%)
Feb 23, 2018 0.3015 0.3050 0.2690 0.2880 2,011,187 -0.01(-4.00%)
Feb 22, 2018 0.3150 0.3200 0.2925 0.3000 1,889,145 -0.02(-5.54%)
Feb 21, 2018 0.3295 0.3295 0.3125 0.3176 1,157,540 -0.00(-1.37%)
Feb 20, 2018 0.3258 0.3390 0.3200 0.3220 965,522 -0.00(-1.16%)
Feb 16, 2018 0.3258 0.3258 0.3258 0 +0.00(+1.45%)
Feb 15, 2018 0.3300 0.3300 0.3100 0.3211 1,735,157 -0.01(-2.70%)
Feb 14, 2018 0.3190 0.3300 0.3150 0.3300 1,479,160 +0.01(+3.77%)
Feb 13, 2018 0.3200 0.3250 0.3100 0.3180 587,472 -0.00(-0.63%)
Feb 12, 2018 0.3260 0.3300 0.3100 0.3200 641,790 -0.01(-1.84%)
Feb 09, 2018 0.3290 0.3300 0.3010 0.3260 831,055 -0.00(-0.91%)
Feb 08, 2018 0.3400 0.3400 0.3201 0.3290 622,207 -0.01(-1.79%)
Feb 07, 2018 0.3300 0.3350 0.3200 0.3350 736,283 +0.01(+1.67%)
Feb 06, 2018 0.3375 0.3430 0.3200 0.3295 840,570 -0.01(-2.66%)
Feb 05, 2018 0.3350 0.3380 0.3300 0.3385 1,365,695 +0.01(+1.65%)
Feb 02, 2018 0.3350 0.3350 0.3200 0.3330 622,089 -0.00(-0.60%)
Feb 01, 2018 0.3400 0.3450 0.3151 0.3350 1,070,588 -0.01(-1.47%)
Jan 31, 2018 0.3145 0.3448 0.3050 0.3400 1,874,491 +0.03(+7.94%)
Jan 30, 2018 0.3135 0.3135 0.3044 0.3150 1,079,096 +0.00(+0.96%)
Jan 29, 2018 0.3150 0.3250 0.3030 0.3120 1,334,406 -0.01(-2.04%)
Jan 26, 2018 0.3140 0.3190 0.3000 0.3185 800,940 +0.01(+3.58%)
Jan 25, 2018 0.3200 0.3200 0.2850 0.3075 1,600,084 -0.01(-4.21%)
Jan 24, 2018 0.3100 0.3300 0.3100 0.3210 546,837 +0.00(+1.10%)
Jan 23, 2018 0.3150 0.3448 0.2900 0.3175 1,257,306 +0.02(+5.83%)
Jan 22, 2018 0.3375 0.3450 0.2900 0.3000 2,006,357 -0.02(-7.55%)
Jan 19, 2018 0.3425 0.3425 0.2840 0.3245 3,806,567 -0.02(-5.94%)
Jan 18, 2018 0.3600 0.3650 0.3410 0.3450 1,874,243 -0.02(-4.17%)
Jan 17, 2018 0.3700 0.3800 0.3410 0.3600 3,230,639 -0.01(-1.99%)
Jan 16, 2018 0.3380 0.3500 0.3295 0.3673 3,878,355 +0.03(+9.97%)
Jan 12, 2018 0.3340 0.3340 0.3340 0 +0.01(+1.52%)
Jan 11, 2018 0.3360 0.3400 0.3150 0.3290 1,584,800 -0.00(-0.90%)
Jan 10, 2018 0.3029 0.3440 0.3000 0.3320 3,668,596 +0.03(+10.12%)
Jan 09, 2018 0.2948 0.3100 0.2900 0.3015 2,168,129 +0.01(+3.97%)
Jan 08, 2018 0.3000 0.3100 0.2850 0.2900 1,853,041 +0.01(+2.29%)
Jan 05, 2018 0.2800 0.2890 0.2751 0.2835 1,297,952 +0.01(+2.16%)
Jan 04, 2018 0.2480 0.2900 0.2430 0.2775 2,432,040 +0.03(+11.22%)
Jan 03, 2018 0.2500 0.2550 0.2380 0.2495 778,264 +0.00(+1.84%)
Jan 02, 2018 0.2359 0.2600 0.2350 0.2450 1,015,239 +0.01(+4.15%)
Dec 29, 2017 0.2352 0.2352 0.2352 0 -0.00(-0.74%)
Dec 28, 2017 0.2260 0.2370 0.2220 0.2370 701,212 +0.01(+2.60%)
Dec 27, 2017 0.2299 0.2350 0.2278 0.2310 780,997 +0.00(+0.43%)
Dec 26, 2017 0.2452 0.2537 0.2250 0.2300 1,056,413 -0.00(-2.13%)
Dec 22, 2017 0.2350 0.2410 0.2210 0.2350 2,479,073 +0.01(+5.95%)
Dec 21, 2017 0.2188 0.2420 0.2188 0.2218 1,351,124 -0.00(-2.07%)
Dec 20, 2017 0.2170 0.2350 0.2100 0.2265 1,719,656 +0.01(+2.86%)
Dec 19, 2017 0.2637 0.2700 0.2200 0.2202 2,904,461 -0.04(-16.11%)
Dec 18, 2017 0.2710 0.2795 0.2600 0.2625 811,750 -0.01(-2.42%)
Dec 15, 2017 0.2698 0.2800 0.2500 0.2690 767,537 -0.00(-0.30%)
Dec 14, 2017 0.2715 0.2800 0.2610 0.2698 423,430 -0.00(-0.81%)
Dec 13, 2017 0.2700 0.2785 0.2667 0.2720 740,792 +0.00(+0.33%)
Dec 12, 2017 0.2850 0.2900 0.2700 0.2711 771,697 -0.00(-1.42%)
Dec 11, 2017 0.2650 0.3000 0.2600 0.2750 1,807,150 +0.01(+1.85%)
Dec 08, 2017 0.2500 0.2750 0.2300 0.2700 963,400 +0.02(+8.52%)
Dec 07, 2017 0.2390 0.2500 0.2200 0.2488 1,591,450 +0.01(+3.67%)
Dec 06, 2017 0.2580 0.2589 0.2350 0.2400 1,615,066 -0.02(-6.98%)
Dec 05, 2017 0.2600 0.2600 0.2190 0.2580 3,188,990 -0.00(-0.88%)
Dec 04, 2017 0.2775 0.3200 0.2470 0.2603 3,149,600 -0.02(-8.67%)
Dec 01, 2017 0.2722 0.3000 0.2600 0.2850 2,117,409 +0.01(+5.56%)
Nov 30, 2017 0.2615 0.2700 0.2400 0.2700 2,898,676 +0.01(+2.66%)
Nov 29, 2017 0.3000 0.3020 0.2600 0.2630 2,861,121 -0.04(-12.33%)
Nov 28, 2017 0.2995 0.3200 0.2980 0.3000 2,577,184 +0.00(+1.01%)
Nov 27, 2017 0.2795 0.3250 0.2774 0.2970 5,454,443 +0.03(+10.00%)
Nov 24, 2017 0.2550 0.2797 0.2500 0.2700 1,657,000 +0.02(+8.00%)
Nov 22, 2017 0.2320 0.2590 0.2290 0.2500 2,406,226 +0.02(+9.17%)
Nov 21, 2017 0.2938 0.2940 0.2100 0.2290 8,142,709 -0.06(-21.03%)
Nov 20, 2017 0.2350 0.2940 0.2350 0.2900 5,703,130 +0.07(+32.42%)
Nov 17, 2017 0.1860 0.2350 0.1855 0.2190 5,016,219 +0.03(+18.38%)
Nov 16, 2017 0.1670 0.1899 0.1670 0.1850 3,195,697 +0.02(+10.78%)
Nov 15, 2017 0.1650 0.1689 0.1650 0.1670 1,064,661 +0.00(+0.60%)
Nov 14, 2017 0.1635 0.1680 0.1620 0.1660 685,808 +0.00(+0.61%)
Nov 13, 2017 0.1620 0.1650 0.1600 0.1650 1,866,945 +0.00(+0.61%)
Nov 10, 2017 0.1620 0.1640 0.1596 0.1640 2,094,122 -0.00(-0.61%)
Nov 09, 2017 0.1660 0.1670 0.1623 0.1650 1,277,720 -0.00(-1.49%)
Nov 08, 2017 0.1659 0.1675 0.1634 0.1675 1,623,825 +0.00(+0.30%)
Nov 07, 2017 0.1680 0.1689 0.1654 0.1670 1,104,001 -0.00(-0.60%)
Nov 06, 2017 0.1673 0.1690 0.1655 0.1680 1,443,392 +0.00(+0.00%)
Nov 03, 2017 0.1628 0.1695 0.1605 0.1680 1,175,577 +0.01(+3.07%)
Nov 02, 2017 0.1630 0.1650 0.1575 0.1630 804,122 -0.00(-1.21%)
Nov 01, 2017 0.1650 0.1660 0.1550 0.1650 1,813,811 +0.00(+0.00%)
Oct 31, 2017 0.1670 0.1695 0.1620 0.1650 1,076,208 -0.00(-1.79%)
Oct 30, 2017 0.1655 0.1690 0.1655 0.1680 943,052 +0.00(+1.39%)
Oct 27, 2017 0.1656 0.1700 0.1633 0.1657 856,117 +0.00(+0.30%)
Oct 26, 2017 0.1663 0.1689 0.1645 0.1652 755,134 +0.00(+1.26%)
Oct 25, 2017 0.1631 0.1725 0.1600 0.1631 2,595,212 +0.00(+0.09%)
Oct 24, 2017 0.1650 0.1650 0.1600 0.1630 566,687 -0.00(-1.21%)
Oct 23, 2017 0.1700 0.1700 0.1598 0.1650 2,568,544 -0.01(-2.94%)
Oct 20, 2017 0.1630 0.1730 0.1624 0.1700 1,894,287 +0.01(+3.98%)
Oct 19, 2017 0.1680 0.1680 0.1625 0.1635 944,705 -0.00(-2.10%)
Oct 18, 2017 0.1640 0.1690 0.1640 0.1670 844,751 +0.00(+1.21%)
Oct 17, 2017 0.1650 0.1700 0.1612 0.1650 702,184 +0.00(+0.00%)
Oct 16, 2017 0.1700 0.1711 0.1625 0.1650 846,525 -0.00(-1.49%)
Oct 13, 2017 0.1625 0.1750 0.1620 0.1675 1,135,471 +0.00(+0.90%)
Oct 12, 2017 0.1650 0.1660 0.1620 0.1660 754,627 +0.00(+1.84%)
Oct 11, 2017 0.1685 0.1685 0.1600 0.1630 917,074 -0.00(-0.61%)
Oct 10, 2017 0.1685 0.1700 0.1640 0.1640 653,977 -0.00(-1.80%)
Oct 09, 2017 0.1700 0.1750 0.1670 0.1670 769,741 -0.00(-0.77%)
Oct 06, 2017 0.1720 0.1750 0.1670 0.1683 839,878 -0.00(-2.15%)
Oct 05, 2017 0.1700 0.1729 0.1670 0.1720 688,110 +0.00(+0.58%)
Oct 04, 2017 0.1700 0.1729 0.1682 0.1710 1,095,725 +0.00(+0.47%)
Oct 03, 2017 0.1730 0.1779 0.1700 0.1702 1,372,253 -0.00(-1.85%)
Oct 02, 2017 0.1775 0.1790 0.1701 0.1734 1,853,207 -0.00(-2.75%)
Sep 29, 2017 0.1770 0.1800 0.1750 0.1783 1,833,741 +0.00(+1.28%)
Sep 28, 2017 0.1686 0.1800 0.1673 0.1761 937,837 +0.01(+5.29%)
Sep 27, 2017 0.1670 0.1700 0.1620 0.1672 1,812,061 +0.00(+0.91%)
Sep 26, 2017 0.1705 0.1705 0.1623 0.1657 1,357,258 -0.00(-2.53%)
Sep 25, 2017 0.1710 0.1750 0.1650 0.1700 2,061,828 -0.00(-1.16%)
Sep 22, 2017 0.1738 0.1774 0.1710 0.1720 995,407 -0.00(-0.29%)
Sep 21, 2017 0.1780 0.1800 0.1725 0.1725 1,321,774 -0.00(-1.99%)
Sep 20, 2017 0.1750 0.1831 0.1660 0.1760 8,280,812 -0.04(-19.63%)
Sep 19, 2017 0.2200 0.2270 0.2150 0.2190 2,175,316 +0.00(+1.86%)
Sep 18, 2017 0.1872 0.2231 0.1820 0.2150 4,264,222 +0.03(+14.67%)
Sep 15, 2017 0.1850 0.1900 0.1755 0.1875 1,000,116 +0.00(+1.90%)
Sep 14, 2017 0.1703 0.1923 0.1690 0.1840 2,608,035 +0.01(+7.29%)
Sep 13, 2017 0.1724 0.1729 0.1680 0.1715 1,622,564 -0.00(-0.55%)
Sep 12, 2017 0.1770 0.1770 0.1694 0.1724 1,103,937 -0.01(-3.66%)
Sep 11, 2017 0.1790 0.1800 0.1751 0.1790 687,296 -0.00(-0.56%)
Sep 08, 2017 0.1805 0.1810 0.1750 0.1800 1,152,876 +0.00(+0.39%)
Sep 07, 2017 0.1890 0.1915 0.1700 0.1793 1,691,148 -0.01(-4.73%)
Sep 06, 2017 0.1845 0.1913 0.1810 0.1882 3,417,518 +0.00(+2.28%)
Sep 05, 2017 0.1700 0.1840 0.1685 0.1840 4,079,959 +0.02(+9.52%)
Sep 01, 2017 0.1640 0.1680 0.1607 0.1680 1,240,503 +0.01(+4.54%)
Aug 31, 2017 0.1633 0.1740 0.1606 0.1607 1,923,226 -0.00(-1.47%)
Aug 30, 2017 0.1650 0.1700 0.1600 0.1631 1,334,373 -0.01(-4.06%)
Aug 29, 2017 0.1716 0.1730 0.1665 0.1700 2,000,361 -0.00(-1.62%)
Aug 28, 2017 0.1735 0.1770 0.1700 0.1728 1,725,534 -0.00(-1.26%)
Aug 25, 2017 0.1787 0.1800 0.1750 0.1750 1,806,399 -0.00(-2.23%)
Aug 24, 2017 0.1780 0.1820 0.1760 0.1790 1,583,684 +0.00(+0.00%)
Aug 23, 2017 0.1830 0.1850 0.1790 0.1790 1,713,286 -0.00(-2.19%)
Aug 22, 2017 0.1883 0.1900 0.1810 0.1830 704,697 -0.00(-1.88%)
Aug 21, 2017 0.2000 0.2050 0.1810 0.1865 1,048,777 -0.01(-6.75%)
Aug 18, 2017 0.1810 0.2000 0.1810 0.2000 2,507,166 +0.02(+9.89%)
Aug 17, 2017 0.1840 0.1850 0.1810 0.1820 685,893 -0.00(-0.55%)
Aug 16, 2017 0.1825 0.1850 0.1800 0.1830 403,569 +0.00(+1.10%)
Aug 15, 2017 0.1840 0.1850 0.1810 0.1810 629,315 -0.00(-1.63%)
Aug 14, 2017 0.1900 0.1900 0.1810 0.1840 1,137,890 -0.01(-2.65%)
Aug 11, 2017 0.1900 0.1900 0.1850 0.1890 678,020 +0.00(+0.53%)
Aug 10, 2017 0.1890 0.1900 0.1840 0.1880 683,211 -0.00(-0.53%)
Aug 09, 2017 0.1815 0.1890 0.1710 0.1890 1,053,426 +0.00(+0.00%)
Aug 08, 2017 0.2015 0.2026 0.1800 0.1890 2,235,085 -0.01(-5.03%)
Aug 07, 2017 0.2379 0.2400 0.1600 0.1990 8,593,939 -0.04(-16.07%)
Aug 04, 2017 0.2430 0.2430 0.2320 0.2371 628,198 -0.01(-2.43%)
Aug 03, 2017 0.2252 0.2499 0.2250 0.2430 1,204,478 +0.02(+7.90%)
Aug 02, 2017 0.2301 0.2400 0.2250 0.2252 909,021 -0.01(-3.76%)
Aug 01, 2017 0.2350 0.2400 0.2300 0.2340 670,555 -0.00(-0.43%)
Jul 31, 2017 0.2425 0.2450 0.2200 0.2350 1,166,090 -0.01(-2.08%)
Jul 28, 2017 0.2290 0.2400 0.2150 0.2400 1,987,300 +0.00(+0.00%)
Jul 27, 2017 0.2599 0.2600 0.2245 0.2400 2,228,336 -0.01(-4.00%)
Jul 26, 2017 0.2575 0.2600 0.2500 0.2500 1,213,034 -0.00(-1.92%)
Jul 25, 2017 0.2749 0.2749 0.2500 0.2549 1,658,654 -0.02(-7.31%)
Jul 24, 2017 0.2525 0.2772 0.2500 0.2750 1,630,926 +0.03(+10.22%)
Jul 21, 2017 0.2525 0.2600 0.2344 0.2495 1,101,309 -0.01(-4.00%)
Jul 20, 2017 0.2524 0.2700 0.2400 0.2599 1,779,845 +0.02(+8.29%)
Jul 19, 2017 0.2760 0.2800 0.2250 0.2400 4,538,333 -0.04(-14.29%)
Jul 18, 2017 0.2800 0.2900 0.2750 0.2800 1,879,278 +0.00(+0.72%)
Jul 17, 2017 0.2970 0.2990 0.2700 0.2780 3,948,185 -0.01(-4.14%)
Jul 14, 2017 0.3140 0.2620 0.2900 8,799,143 +0.03(+13.73%)
Jul 13, 2017 0.1999 0.2590 0.1999 0.2550 6,650,879 +0.06(+27.56%)
Jul 12, 2017 0.1811 0.2000 0.1800 0.1999 3,706,994 +0.02(+10.75%)
Jul 11, 2017 0.1790 0.1810 0.1766 0.1805 878,836 +0.00(+0.28%)
Jul 10, 2017 0.1779 0.1822 0.1737 0.1800 1,449,537 +0.00(+0.00%)
Jul 07, 2017 0.1780 0.1810 0.1689 0.1800 1,659,193 +0.00(+1.40%)
Jul 06, 2017 0.1778 0.1812 0.1739 0.1775 1,959,127 -0.00(-0.01%)
Jul 05, 2017 0.1710 0.1778 0.1700 0.1775 1,847,745 +0.01(+3.21%)
Jul 03, 2017 0.1620 0.1720 0.1620 0.1720 593,546 +0.01(+4.88%)
Jun 30, 2017 0.1700 0.1700 0.1627 0.1640 941,957 -0.01(-3.53%)
Jun 29, 2017 0.1700 0.1740 0.1600 0.1700 1,956,070 -0.00(-0.43%)
Jun 28, 2017 0.1700 0.1740 0.1690 0.1707 1,932,737 +0.00(+1.02%)
Jun 27, 2017 0.1725 0.1740 0.1650 0.1690 1,620,032 -0.00(-1.17%)
Jun 26, 2017 0.1790 0.1900 0.1701 0.1710 4,197,510 -0.01(-3.93%)
Jun 23, 2017 0.1970 0.1970 0.1750 0.1780 3,302,882 -0.02(-8.15%)
Jun 22, 2017 0.1685 0.2000 0.1685 0.1938 5,390,970 +0.02(+14.74%)
Jun 21, 2017 0.1628 0.1690 0.1615 0.1689 1,656,148 +0.01(+5.79%)
Jun 20, 2017 0.1500 0.1630 0.1470 0.1596 1,994,396 +0.01(+8.61%)
Jun 19, 2017 0.1464 0.1550 0.1420 0.1470 1,240,430 +0.00(+1.38%)
Jun 16, 2017 0.1464 0.1500 0.1410 0.1450 1,294,111 -0.00(-0.41%)
Jun 15, 2017 0.1500 0.1500 0.1440 0.1456 1,440,704 -0.00(-1.62%)
Jun 14, 2017 0.1406 0.1500 0.1401 0.1480 667,280 +0.01(+4.45%)
Jun 13, 2017 0.1500 0.1500 0.1401 0.1417 1,545,418 -0.01(-4.90%)
Jun 12, 2017 0.1625 0.1700 0.1450 0.1490 3,207,001 -0.01(-5.70%)
Jun 09, 2017 0.1715 0.1800 0.1550 0.1580 1,265,839 -0.01(-7.06%)
Jun 08, 2017 0.1670 0.1715 0.1636 0.1700 1,202,303 +0.00(+2.35%)
Jun 07, 2017 0.1845 0.1847 0.1600 0.1661 2,262,684 -0.01(-7.72%)
Jun 06, 2017 0.2025 0.2050 0.1760 0.1800 5,189,442 -0.01(-6.98%)
Jun 05, 2017 0.1832 0.2000 0.1830 0.1935 7,724,370 +0.01(+5.74%)
Jun 02, 2017 0.1825 0.1840 0.1800 0.1830 1,961,044 +0.00(+1.10%)
Jun 01, 2017 0.1774 0.1870 0.1762 0.1810 1,371,303 +0.00(+1.69%)
May 31, 2017 0.2099 0.2100 0.1700 0.1780 3,123,675 -0.03(-15.24%)
May 30, 2017 0.1770 0.2296 0.1677 0.2100 1,643,999 +0.04(+20.00%)
May 26, 2017 0.1750 0.1770 0.1680 0.1750 1,087,142 +0.00(+1.45%)
May 25, 2017 0.1782 0.1830 0.1600 0.1725 2,093,284 -0.01(-2.87%)
May 24, 2017 0.1650 0.1845 0.1625 0.1776 2,764,736 +0.01(+8.46%)
May 23, 2017 0.1580 0.1650 0.1550 0.1638 1,228,549 +0.01(+4.97%)
May 22, 2017 0.1525 0.1590 0.1525 0.1560 1,480,744 +0.00(+0.65%)
May 19, 2017 0.1505 0.1590 0.1487 0.1550 1,096,315 +0.00(+1.77%)
May 18, 2017 0.1585 0.1625 0.1450 0.1523 1,817,870 -0.01(-3.61%)
May 17, 2017 0.1620 0.1640 0.1560 0.1580 1,365,879 -0.00(-1.25%)
May 16, 2017 0.1573 0.1650 0.1550 0.1600 2,814,057 +0.00(+1.91%)
May 15, 2017 0.1590 0.1600 0.1560 0.1570 1,029,600 -0.00(-1.57%)
May 12, 2017 0.1690 0.1699 0.1570 0.1595 1,147,966 -0.00(-1.54%)
May 11, 2017 0.1680 0.1700 0.1580 0.1620 1,901,012 -0.01(-3.57%)
May 10, 2017 0.1700 0.1730 0.1660 0.1680 846,824 -0.00(-1.18%)
May 09, 2017 0.1658 0.1730 0.1658 0.1700 559,796 +0.00(+1.34%)
May 08, 2017 0.1800 0.1800 0.1655 0.1678 1,448,708 -0.01(-6.47%)
May 05, 2017 0.1800 0.1800 0.1750 0.1794 704,588 +0.00(+0.76%)
May 04, 2017 0.1800 0.1800 0.1750 0.1780 622,020 +0.00(+0.52%)
May 03, 2017 0.1807 0.1835 0.1750 0.1771 825,027 -0.00(-1.62%)
May 02, 2017 0.1800 0.1840 0.1786 0.1800 755,367 +0.00(+0.28%)
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.