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

Entasis Therapeutics Holdings Inc (NQ: ETTX )

2.190 UNCHANGED
Last Price Updated: 3:59 PM EDT, Jul 8, 2022 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 2.080 2.250 2.020 2.095 156,800 -0.02(-1.18%)
Apr 29, 2021 2.130 2.168 2.040 2.120 121,329 -0.01(-0.47%)
Apr 28, 2021 2.130 2.220 2.130 2.130 90,947 -0.03(-1.39%)
Apr 27, 2021 2.230 2.230 2.110 2.160 158,509 -0.06(-2.70%)
Apr 26, 2021 2.030 2.240 1.970 2.220 340,381 +0.23(+11.56%)
Apr 23, 2021 1.970 2.030 1.960 1.990 54,200 +0.01(+0.51%)
Apr 22, 2021 1.920 2.027 1.890 1.980 111,626 +0.06(+3.13%)
Apr 21, 2021 1.960 1.960 1.830 1.920 101,070 +0.06(+3.23%)
Apr 20, 2021 1.890 1.930 1.830 1.860 142,876 -0.06(-3.12%)
Apr 19, 2021 1.900 1.950 1.860 1.920 192,542 +0.02(+1.05%)
Apr 16, 2021 1.910 1.930 1.850 1.900 191,600 +0.00(+0.00%)
Apr 15, 2021 1.980 2.010 1.900 1.900 141,025 -0.08(-4.04%)
Apr 14, 2021 1.970 2.030 1.930 1.980 141,171 +0.04(+2.06%)
Apr 13, 2021 1.970 1.980 1.920 1.940 89,670 -0.03(-1.52%)
Apr 12, 2021 2.010 2.030 1.920 1.970 243,438 -0.09(-4.37%)
Apr 09, 2021 2.030 2.060 2.010 2.060 71,900 +0.00(+0.00%)
Apr 08, 2021 2.050 2.080 2.020 2.060 99,083 +0.01(+0.49%)
Apr 07, 2021 2.110 2.120 2.030 2.050 83,925 -0.03(-1.44%)
Apr 06, 2021 2.090 2.140 2.070 2.080 117,331 -0.04(-1.89%)
Apr 05, 2021 2.180 2.180 2.080 2.120 134,608 -0.04(-1.85%)
Apr 01, 2021 2.170 2.180 2.120 2.160 130,000 +0.02(+0.93%)
Mar 31, 2021 2.100 2.180 2.100 2.140 111,529 +0.04(+1.90%)
Mar 30, 2021 2.100 2.110 2.018 2.100 147,870 +0.09(+4.48%)
Mar 29, 2021 2.050 2.100 1.950 2.010 209,537 -0.04(-1.95%)
Mar 26, 2021 2.100 2.180 2.010 2.050 361,600 -0.03(-1.44%)
Mar 25, 2021 2.100 2.130 1.980 2.080 438,480 +0.01(+0.48%)
Mar 24, 2021 2.490 2.490 2.060 2.070 650,093 -0.35(-14.46%)
Mar 23, 2021 2.670 2.690 2.380 2.420 461,917 -0.29(-10.70%)
Mar 22, 2021 2.830 2.830 2.650 2.710 130,459 -0.11(-3.90%)
Mar 19, 2021 2.820 2.880 2.760 2.820 208,800 +0.00(+0.00%)
Mar 18, 2021 2.950 2.950 2.780 2.820 94,926 -0.11(-3.75%)
Mar 17, 2021 2.810 2.990 2.800 2.930 151,650 +0.01(+0.34%)
Mar 16, 2021 3.110 3.110 2.870 2.920 158,683 -0.12(-3.95%)
Mar 15, 2021 2.860 3.140 2.760 3.040 370,177 +0.21(+7.42%)
Mar 12, 2021 2.690 2.840 2.650 2.830 287,900 +0.22(+8.43%)
Mar 11, 2021 2.700 2.720 2.540 2.610 311,869 -0.01(-0.38%)
Mar 10, 2021 2.720 2.720 2.570 2.620 206,662 -0.03(-1.13%)
Mar 09, 2021 2.550 2.730 2.550 2.650 123,880 +0.12(+4.74%)
Mar 08, 2021 2.550 2.640 2.460 2.530 183,806 +0.07(+2.85%)
Mar 05, 2021 2.560 2.589 2.250 2.460 459,900 -0.06(-2.38%)
Mar 04, 2021 2.700 2.700 2.460 2.520 329,712 -0.19(-7.01%)
Mar 03, 2021 2.700 2.750 2.580 2.710 278,962 +0.03(+1.12%)
Mar 02, 2021 2.760 2.800 2.660 2.680 230,432 -0.06(-2.19%)
Mar 01, 2021 2.770 2.810 2.693 2.740 172,095 +0.08(+3.01%)
Feb 26, 2021 2.880 2.900 2.620 2.660 263,400 -0.08(-2.92%)
Feb 25, 2021 2.880 2.920 2.660 2.740 358,190 -0.15(-5.19%)
Feb 24, 2021 2.950 3.030 2.850 2.890 197,663 -0.04(-1.37%)
Feb 23, 2021 2.980 3.000 2.570 2.930 716,512 -0.15(-4.87%)
Feb 22, 2021 3.310 3.340 3.030 3.080 470,412 -0.29(-8.61%)
Feb 19, 2021 3.450 3.450 3.330 3.370 213,100 +0.03(+0.90%)
Feb 18, 2021 3.450 3.450 3.300 3.340 312,203 -0.10(-2.91%)
Feb 17, 2021 3.360 3.450 3.340 3.440 284,986 +0.11(+3.30%)
Feb 16, 2021 3.370 3.460 3.220 3.330 350,456 -0.06(-1.77%)
Feb 12, 2021 3.440 3.460 3.334 3.390 211,300 -0.04(-1.17%)
Feb 11, 2021 3.410 3.500 3.360 3.430 425,833 +0.06(+1.78%)
Feb 10, 2021 3.380 3.450 3.200 3.370 397,477 +0.04(+1.20%)
Feb 09, 2021 3.650 3.680 3.260 3.330 639,435 -0.20(-5.67%)
Feb 08, 2021 3.400 3.640 3.330 3.530 717,856 +0.24(+7.29%)
Feb 05, 2021 3.240 3.380 3.020 3.290 717,700 +0.18(+5.79%)
Feb 04, 2021 3.140 3.390 3.080 3.110 786,387 -0.01(-0.32%)
Feb 03, 2021 3.120 3.184 3.035 3.120 354,273 -0.01(-0.32%)
Feb 02, 2021 3.220 3.220 3.080 3.130 318,336 -0.02(-0.63%)
Feb 01, 2021 3.180 3.230 3.060 3.150 220,568 +0.00(+0.00%)
Jan 29, 2021 3.300 3.400 3.120 3.150 260,500 -0.13(-3.96%)
Jan 28, 2021 3.240 3.350 3.020 3.280 347,339 +0.03(+0.92%)
Jan 27, 2021 3.430 3.430 3.160 3.250 476,718 -0.28(-7.93%)
Jan 26, 2021 3.450 3.550 3.370 3.530 531,814 +0.09(+2.62%)
Jan 25, 2021 3.580 3.740 3.270 3.440 853,450 -0.03(-0.86%)
Jan 22, 2021 3.040 3.580 3.030 3.470 674,200 +0.37(+11.94%)
Jan 21, 2021 3.020 3.100 2.900 3.100 391,178 +0.09(+2.99%)
Jan 20, 2021 2.970 3.095 2.770 3.010 615,246 +0.06(+2.03%)
Jan 19, 2021 2.740 2.970 2.710 2.950 646,311 +0.31(+11.74%)
Jan 15, 2021 2.590 2.750 2.520 2.640 854,400 +0.11(+4.35%)
Jan 14, 2021 2.350 2.550 2.300 2.530 417,350 +0.18(+7.66%)
Jan 13, 2021 2.410 2.420 2.280 2.350 453,302 -0.08(-3.29%)
Jan 12, 2021 2.580 2.580 2.360 2.430 588,922 -0.12(-4.71%)
Jan 11, 2021 2.590 2.590 2.530 2.550 200,644 -0.07(-2.67%)
Jan 08, 2021 2.610 2.640 2.460 2.620 327,800 +0.03(+1.16%)
Jan 07, 2021 2.480 2.640 2.460 2.590 228,529 +0.13(+5.28%)
Jan 06, 2021 2.430 2.695 2.406 2.460 583,150 +0.03(+1.23%)
Jan 05, 2021 2.490 2.500 2.400 2.430 307,701 -0.07(-2.80%)
Jan 04, 2021 2.520 2.520 2.400 2.500 268,626 +0.03(+1.21%)
Dec 31, 2020 2.470 2.470 2.470 354,039 +0.02(+0.82%)
Dec 30, 2020 2.300 2.460 2.287 2.450 354,039 +0.12(+5.15%)
Dec 29, 2020 2.650 2.650 2.070 2.330 1,589,757 -0.28(-10.73%)
Dec 28, 2020 2.880 2.890 2.580 2.610 711,260 -0.24(-8.42%)
Dec 24, 2020 2.800 2.930 2.780 2.850 468,100 +0.13(+4.78%)
Dec 23, 2020 2.540 2.730 2.510 2.720 711,761 +0.21(+8.37%)
Dec 22, 2020 2.440 2.540 2.420 2.510 321,612 +0.11(+4.58%)
Dec 21, 2020 2.310 2.490 2.130 2.400 668,331 +0.01(+0.42%)
Dec 18, 2020 2.450 2.500 2.320 2.390 665,000 -0.12(-4.78%)
Dec 17, 2020 2.320 2.700 2.300 2.510 1,988,007 +0.27(+12.05%)
Dec 16, 2020 2.050 2.290 2.030 2.240 1,229,401 +0.19(+9.27%)
Dec 15, 2020 2.060 2.080 1.980 2.050 689,052 -0.01(-0.49%)
Dec 14, 2020 2.050 2.110 2.000 2.060 996,626 +0.06(+3.00%)
Dec 11, 2020 1.910 2.290 1.880 2.000 4,625,500 +0.15(+8.11%)
Dec 10, 2020 1.790 1.880 1.760 1.850 952,670 +0.04(+2.21%)
Dec 09, 2020 1.870 1.900 1.760 1.810 568,614 -0.03(-1.63%)
Dec 08, 2020 1.760 1.850 1.730 1.840 1,362,740 +0.10(+5.75%)
Dec 07, 2020 1.760 1.780 1.720 1.740 761,731 -0.01(-0.57%)
Dec 04, 2020 1.750 1.790 1.730 1.750 625,200 -0.03(-1.69%)
Dec 03, 2020 1.800 1.800 1.730 1.780 1,003,580 +0.00(+0.00%)
Dec 02, 2020 1.780 1.790 1.740 1.780 1,004,581 +0.00(+0.00%)
Dec 01, 2020 1.890 1.890 1.770 1.780 852,014 -0.06(-3.26%)
Nov 30, 2020 1.770 1.840 1.740 1.840 456,875 +0.08(+4.55%)
Nov 27, 2020 1.790 1.790 1.740 1.760 563,400 -0.01(-0.56%)
Nov 25, 2020 1.750 1.785 1.730 1.770 465,600 +0.01(+0.57%)
Nov 24, 2020 1.820 1.820 1.750 1.760 567,951 -0.05(-2.76%)
Nov 23, 2020 1.840 1.840 1.750 1.810 587,150 +0.00(+0.00%)
Nov 20, 2020 1.830 1.850 1.790 1.810 387,500 +0.00(+0.00%)
Nov 19, 2020 1.830 1.855 1.770 1.810 355,213 +0.00(+0.00%)
Nov 18, 2020 1.790 1.820 1.760 1.810 282,117 +0.03(+1.69%)
Nov 17, 2020 1.780 1.790 1.740 1.780 275,437 +0.03(+1.71%)
Nov 16, 2020 1.800 1.850 1.730 1.750 395,872 +0.03(+1.74%)
Nov 13, 2020 1.680 1.720 1.660 1.720 401,800 +0.04(+2.38%)
Nov 12, 2020 1.700 1.710 1.660 1.680 217,903 -0.02(-1.18%)
Nov 11, 2020 1.700 1.730 1.680 1.700 249,355 +0.00(+0.00%)
Nov 10, 2020 1.700 1.730 1.680 1.700 315,979 +0.02(+1.19%)
Nov 09, 2020 1.710 1.800 1.670 1.680 453,764 +0.01(+0.60%)
Nov 06, 2020 1.690 1.720 1.650 1.670 381,600 -0.03(-1.76%)
Nov 05, 2020 1.710 1.710 1.640 1.700 244,241 +0.00(+0.00%)
Nov 04, 2020 1.710 1.770 1.650 1.700 268,663 +0.02(+1.19%)
Nov 03, 2020 1.690 1.690 1.650 1.680 139,231 +0.03(+1.82%)
Nov 02, 2020 1.640 1.650 1.580 1.650 335,782 +0.04(+2.48%)
Oct 30, 2020 1.670 1.670 1.605 1.610 257,800 -0.06(-3.59%)
Oct 29, 2020 1.650 1.680 1.600 1.670 479,443 +0.03(+1.83%)
Oct 28, 2020 1.750 1.760 1.630 1.640 614,760 -0.13(-7.34%)
Oct 27, 2020 1.760 1.830 1.720 1.770 3,588,964 +0.05(+2.91%)
Oct 26, 2020 1.780 1.790 1.680 1.720 2,952,592 -0.05(-2.82%)
Oct 23, 2020 1.810 1.820 1.720 1.770 755,900 -0.06(-3.28%)
Oct 22, 2020 1.970 1.970 1.810 1.830 1,146,979 -0.19(-9.41%)
Oct 21, 2020 2.080 2.120 1.960 2.020 1,530,886 -0.12(-5.61%)
Oct 20, 2020 2.100 2.200 2.010 2.140 1,800,015 +0.03(+1.42%)
Oct 19, 2020 2.190 2.190 2.040 2.110 1,750,220 +0.04(+1.93%)
Oct 16, 2020 2.190 2.240 2.050 2.070 2,077,600 -0.03(-1.43%)
Oct 15, 2020 2.030 2.210 2.020 2.100 2,059,645 +0.06(+2.94%)
Oct 14, 2020 2.040 2.070 2.000 2.040 499,354 +0.03(+1.49%)
Oct 13, 2020 2.010 2.078 1.945 2.010 478,169 +0.01(+0.50%)
Oct 12, 2020 2.020 2.090 2.000 2.000 514,642 -0.02(-0.99%)
Oct 09, 2020 2.010 2.100 1.940 2.020 256,900 -0.02(-0.98%)
Oct 08, 2020 2.100 2.120 2.020 2.040 378,526 -0.06(-2.86%)
Oct 07, 2020 2.100 2.195 2.020 2.100 157,286 +0.01(+0.48%)
Oct 06, 2020 2.240 2.250 2.080 2.090 219,012 -0.09(-4.13%)
Oct 05, 2020 2.180 2.274 2.100 2.180 210,731 +0.04(+1.63%)
Oct 02, 2020 2.040 2.200 2.040 2.145 157,600 +0.08(+4.13%)
Oct 01, 2020 2.080 2.090 2.020 2.060 136,150 +0.02(+0.98%)
Sep 30, 2020 2.080 2.160 2.040 2.040 327,608 -0.06(-2.86%)
Sep 29, 2020 2.250 2.290 2.090 2.100 166,166 -0.15(-6.67%)
Sep 28, 2020 2.290 2.370 2.210 2.250 93,460 -0.04(-1.75%)
Sep 25, 2020 2.220 2.370 2.200 2.290 80,200 +0.03(+1.33%)
Sep 24, 2020 2.490 2.490 2.200 2.260 156,540 -0.23(-9.24%)
Sep 23, 2020 2.620 2.640 2.460 2.490 114,882 -0.15(-5.68%)
Sep 22, 2020 2.760 2.830 2.540 2.640 107,775 -0.13(-4.69%)
Sep 21, 2020 2.850 2.850 2.750 2.770 64,700 -0.09(-3.15%)
Sep 18, 2020 2.970 3.030 2.790 2.860 206,000 -0.12(-4.03%)
Sep 17, 2020 2.930 3.050 2.930 2.980 74,474 +0.01(+0.34%)
Sep 16, 2020 3.040 3.060 2.920 2.970 154,557 -0.06(-1.98%)
Sep 15, 2020 2.990 3.050 2.990 3.030 73,702 +0.03(+1.00%)
Sep 14, 2020 2.950 3.060 2.915 3.000 143,481 +0.06(+2.04%)
Sep 11, 2020 2.930 3.030 2.898 2.940 104,700 +0.00(+0.00%)
Sep 10, 2020 3.030 3.030 2.850 2.940 148,552 +0.05(+1.73%)
Sep 09, 2020 3.000 3.090 2.840 2.890 376,652 +0.07(+2.48%)
Sep 08, 2020 2.870 2.910 2.750 2.820 115,072 +0.06(+2.17%)
Sep 04, 2020 2.740 2.980 2.730 2.760 134,200 -0.01(-0.36%)
Sep 03, 2020 2.920 2.920 2.590 2.770 189,881 -0.11(-3.82%)
Sep 02, 2020 2.910 3.100 2.780 2.880 518,974 +0.36(+14.29%)
Sep 01, 2020 2.650 2.730 2.510 2.520 119,531 -0.13(-4.91%)
Aug 31, 2020 2.650 2.990 2.572 2.650 233,065 +0.04(+1.53%)
Aug 28, 2020 2.700 2.700 2.520 2.610 84,200 +0.06(+2.35%)
Aug 27, 2020 2.510 2.590 2.500 2.550 29,937 +0.04(+1.59%)
Aug 26, 2020 2.640 2.740 2.500 2.510 60,675 -0.14(-5.28%)
Aug 25, 2020 2.520 2.820 2.520 2.650 117,080 +0.09(+3.52%)
Aug 24, 2020 2.600 2.640 2.510 2.560 84,222 -0.02(-0.78%)
Aug 21, 2020 2.650 2.650 2.540 2.580 65,400 -0.02(-0.77%)
Aug 20, 2020 2.730 2.770 2.600 2.600 143,062 -0.13(-4.76%)
Aug 19, 2020 2.820 2.900 2.730 2.730 58,294 -0.11(-3.87%)
Aug 18, 2020 2.860 2.910 2.810 2.840 34,592 -0.02(-0.70%)
Aug 17, 2020 2.930 2.930 2.830 2.860 62,539 -0.02(-0.69%)
Aug 14, 2020 2.910 2.910 2.850 2.880 57,400 -0.02(-0.69%)
Aug 13, 2020 2.930 2.970 2.880 2.900 42,184 -0.01(-0.34%)
Aug 12, 2020 2.940 3.020 2.850 2.910 52,201 -0.01(-0.34%)
Aug 11, 2020 3.020 3.020 2.880 2.920 72,890 -0.05(-1.68%)
Aug 10, 2020 2.840 3.050 2.810 2.970 71,775 +0.10(+3.48%)
Aug 07, 2020 2.820 2.925 2.800 2.870 51,600 +0.07(+2.50%)
Aug 06, 2020 2.810 2.910 2.800 2.800 66,444 -0.08(-2.78%)
Aug 05, 2020 2.950 3.000 2.850 2.880 145,128 -0.07(-2.37%)
Aug 04, 2020 2.820 2.980 2.820 2.950 96,709 +0.13(+4.61%)
Aug 03, 2020 2.900 2.920 2.760 2.820 120,441 +0.02(+0.71%)
Jul 31, 2020 3.030 3.050 2.760 2.800 189,400 -0.21(-6.98%)
Jul 30, 2020 2.900 3.070 2.870 3.010 68,123 +0.17(+5.99%)
Jul 29, 2020 3.050 3.070 2.840 2.840 110,493 -0.22(-7.19%)
Jul 28, 2020 3.020 3.100 3.000 3.060 48,916 +0.06(+2.00%)
Jul 27, 2020 3.070 3.100 2.910 3.000 81,669 -0.01(-0.33%)
Jul 24, 2020 3.020 3.160 3.010 3.010 135,700 -0.04(-1.31%)
Jul 23, 2020 3.340 3.410 3.010 3.050 273,853 -0.20(-6.15%)
Jul 22, 2020 3.750 3.750 3.200 3.250 292,744 -0.51(-13.56%)
Jul 21, 2020 4.030 4.090 3.580 3.760 256,295 -0.27(-6.70%)
Jul 20, 2020 4.010 4.100 3.920 4.030 312,326 +0.12(+3.07%)
Jul 17, 2020 3.860 4.100 3.800 3.910 495,100 +0.14(+3.71%)
Jul 16, 2020 3.240 4.250 3.160 3.770 785,119 +0.65(+20.83%)
Jul 15, 2020 3.140 3.350 3.080 3.120 422,569 +0.02(+0.65%)
Jul 14, 2020 3.050 3.280 3.000 3.100 241,412 +0.04(+1.31%)
Jul 13, 2020 3.040 3.260 2.950 3.060 554,897 +0.12(+4.08%)
Jul 10, 2020 2.840 3.090 2.830 2.940 373,000 +0.15(+5.38%)
Jul 09, 2020 2.560 2.850 2.450 2.790 205,095 +0.25(+9.84%)
Jul 08, 2020 2.600 2.650 2.480 2.540 77,779 -0.08(-3.05%)
Jul 07, 2020 2.750 2.770 2.450 2.620 203,331 -0.18(-6.43%)
Jul 06, 2020 3.000 3.050 2.610 2.800 496,539 -0.12(-4.11%)
Jul 02, 2020 2.950 3.050 2.840 2.920 243,800 -0.03(-1.02%)
Jul 01, 2020 2.940 3.080 2.760 2.950 550,838 -0.01(-0.34%)
Jun 30, 2020 2.750 3.490 2.700 2.960 1,859,381 +0.13(+4.59%)
Jun 29, 2020 3.000 3.100 2.740 2.830 102,706 -0.11(-3.74%)
Jun 26, 2020 2.830 2.970 2.820 2.940 75,100 +0.07(+2.44%)
Jun 25, 2020 2.950 3.030 2.870 2.870 82,413 -0.07(-2.38%)
Jun 24, 2020 3.000 3.050 2.910 2.940 293,140 -0.01(-0.34%)
Jun 23, 2020 3.050 3.090 2.950 2.950 299,448 -0.01(-0.34%)
Jun 22, 2020 3.050 3.150 2.950 2.960 176,944 -0.02(-0.67%)
Jun 19, 2020 3.050 3.150 2.980 2.980 188,300 +0.00(+0.00%)
Jun 18, 2020 3.050 3.150 2.940 2.980 123,768 +0.05(+1.71%)
Jun 17, 2020 3.200 3.270 2.880 2.930 179,378 -0.11(-3.62%)
Jun 16, 2020 3.390 3.400 2.990 3.040 529,266 -0.28(-8.43%)
Jun 15, 2020 2.970 4.000 2.950 3.320 604,653 +0.51(+18.15%)
Jun 12, 2020 2.670 2.810 2.670 2.810 11,400 +0.10(+3.69%)
Jun 11, 2020 2.800 2.990 2.500 2.710 67,687 -0.27(-9.06%)
Jun 10, 2020 2.980 3.020 2.870 2.980 38,542 +0.07(+2.34%)
Jun 09, 2020 2.870 3.010 2.680 2.912 26,312 -0.10(-3.26%)
Jun 08, 2020 2.980 3.380 2.920 3.010 52,875 +0.13(+4.51%)
Jun 05, 2020 2.655 2.960 2.655 2.880 28,500 +0.11(+3.97%)
Jun 04, 2020 2.720 2.790 2.596 2.770 12,714 +0.02(+0.54%)
Jun 03, 2020 2.710 2.810 2.710 2.755 15,632 +0.04(+1.66%)
Jun 02, 2020 2.660 2.760 2.600 2.710 13,692 +0.00(+0.00%)
Jun 01, 2020 2.820 2.820 2.500 2.710 32,441 -0.06(-2.17%)
May 29, 2020 2.770 2.850 2.693 2.770 90,500 +0.06(+2.21%)
May 28, 2020 2.630 2.794 2.568 2.710 59,062 +0.13(+5.04%)
May 27, 2020 2.340 2.640 2.340 2.580 34,455 +0.20(+8.40%)
May 26, 2020 2.475 2.570 2.365 2.380 24,189 -0.02(-0.83%)
May 22, 2020 2.536 2.536 2.390 2.400 13,200 +0.00(+0.00%)
May 21, 2020 2.490 2.570 2.400 2.400 21,250 +0.00(+0.00%)
May 20, 2020 2.620 2.700 2.310 2.400 44,107 -0.12(-4.76%)
May 19, 2020 2.670 2.700 2.510 2.520 7,224 -0.18(-6.67%)
May 18, 2020 2.640 2.700 2.530 2.700 18,950 +0.24(+9.76%)
May 15, 2020 2.550 2.550 2.445 2.460 13,500 +0.03(+1.23%)
May 14, 2020 2.580 2.690 2.400 2.430 28,461 -0.19(-7.25%)
May 13, 2020 2.790 2.790 2.519 2.620 6,317 -0.02(-0.76%)
May 12, 2020 2.800 2.800 2.630 2.640 18,360 -0.15(-5.38%)
May 11, 2020 2.610 2.800 2.610 2.790 43,533 +0.11(+4.16%)
May 08, 2020 2.730 2.770 2.600 2.679 31,200 -0.07(-2.56%)
May 07, 2020 2.750 2.800 2.730 2.749 47,425 -0.05(-1.82%)
May 06, 2020 2.720 2.800 2.601 2.800 13,658 +0.05(+1.82%)
May 05, 2020 2.700 2.750 2.620 2.750 22,231 +0.16(+6.18%)
May 04, 2020 2.600 2.730 2.560 2.590 16,035 -0.14(-5.13%)
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.