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 29, 2022 1.930 1.930 1.870 1.880 12,824 -0.02(-1.05%)
Apr 28, 2022 1.860 1.910 1.850 1.900 18,054 +0.04(+2.15%)
Apr 27, 2022 1.870 1.920 1.850 1.860 186,797 -0.03(-1.59%)
Apr 26, 2022 1.990 1.990 1.851 1.890 46,630 +0.00(+0.27%)
Apr 25, 2022 1.890 1.900 1.870 1.885 40,874 +0.01(+0.27%)
Apr 22, 2022 1.890 1.900 1.870 1.880 26,390 -0.02(-1.05%)
Apr 21, 2022 1.890 1.910 1.867 1.900 43,082 +0.01(+0.53%)
Apr 20, 2022 1.890 1.900 1.870 1.890 24,333 +0.01(+0.53%)
Apr 19, 2022 1.880 1.953 1.880 1.880 23,613 -0.01(-0.53%)
Apr 18, 2022 1.890 1.900 1.860 1.890 114,233 +0.00(+0.00%)
Apr 14, 2022 1.860 1.910 1.860 1.890 15,763 +0.02(+1.07%)
Apr 13, 2022 1.870 1.900 1.840 1.870 23,664 +0.02(+1.08%)
Apr 12, 2022 1.850 1.880 1.840 1.850 98,380 -0.00(-0.27%)
Apr 11, 2022 1.840 1.870 1.840 1.855 121,035 +0.00(+0.27%)
Apr 08, 2022 1.850 1.860 1.830 1.850 69,467 +0.00(+0.00%)
Apr 07, 2022 1.880 1.880 1.840 1.850 76,320 +0.00(+0.00%)
Apr 06, 2022 1.850 1.870 1.832 1.850 108,013 +0.00(+0.00%)
Apr 05, 2022 1.870 1.870 1.850 1.850 102,823 +0.00(+0.00%)
Apr 04, 2022 1.870 1.880 1.830 1.850 33,786 -0.01(-0.54%)
Apr 01, 2022 1.870 1.900 1.855 1.860 25,813 -0.01(-0.53%)
Mar 31, 2022 1.890 1.890 1.840 1.870 52,609 -0.02(-1.06%)
Mar 30, 2022 1.860 1.910 1.840 1.890 46,900 +0.02(+1.07%)
Mar 29, 2022 1.880 1.910 1.870 1.870 23,252 -0.03(-1.58%)
Mar 28, 2022 1.900 1.910 1.860 1.900 39,167 +0.00(+0.00%)
Mar 25, 2022 1.870 1.900 1.850 1.900 46,421 +0.03(+1.60%)
Mar 24, 2022 1.880 1.900 1.860 1.870 58,578 -0.02(-1.06%)
Mar 23, 2022 1.910 1.940 1.880 1.890 35,342 -0.02(-1.05%)
Mar 22, 2022 1.940 1.940 1.880 1.910 39,285 -0.02(-1.04%)
Mar 21, 2022 1.910 1.949 1.860 1.930 62,820 -0.02(-1.03%)
Mar 18, 2022 1.920 1.960 1.890 1.950 66,803 +0.00(+0.00%)
Mar 17, 2022 1.870 1.980 1.850 1.950 63,855 +0.06(+3.17%)
Mar 16, 2022 1.850 1.900 1.820 1.890 63,827 +0.03(+1.61%)
Mar 15, 2022 1.800 1.940 1.720 1.860 422,775 +0.20(+12.05%)
Mar 14, 2022 1.650 1.670 1.620 1.660 159,499 +0.02(+1.22%)
Mar 11, 2022 1.660 1.680 1.620 1.640 74,592 -0.03(-1.80%)
Mar 10, 2022 1.650 1.680 1.620 1.670 113,546 +0.02(+1.21%)
Mar 09, 2022 1.660 1.690 1.620 1.650 87,956 +0.00(+0.00%)
Mar 08, 2022 1.650 1.680 1.620 1.650 112,927 -0.04(-2.37%)
Mar 07, 2022 1.730 1.730 1.650 1.690 92,005 -0.06(-3.43%)
Mar 04, 2022 1.700 1.765 1.630 1.750 96,663 +0.01(+0.57%)
Mar 03, 2022 1.780 1.780 1.720 1.740 51,160 -0.01(-0.57%)
Mar 02, 2022 1.730 1.770 1.710 1.750 51,986 +0.01(+0.57%)
Mar 01, 2022 1.720 1.760 1.710 1.740 86,895 +0.04(+2.35%)
Feb 28, 2022 1.770 1.780 1.700 1.700 94,895 -0.10(-5.56%)
Feb 25, 2022 1.800 1.800 1.760 1.800 57,393 +0.01(+0.56%)
Feb 24, 2022 1.710 1.790 1.700 1.790 129,446 +0.05(+2.87%)
Feb 23, 2022 1.740 1.780 1.720 1.740 98,891 +0.01(+0.58%)
Feb 22, 2022 1.810 1.810 1.700 1.730 168,863 -0.08(-4.42%)
Feb 18, 2022 1.810 0 +0.02(+1.12%)
Feb 17, 2022 1.810 1.820 1.770 1.790 57,258 -0.02(-1.10%)
Feb 16, 2022 1.790 1.835 1.780 1.810 77,715 +0.01(+0.56%)
Feb 15, 2022 1.770 1.820 1.770 1.800 25,427 +0.02(+1.12%)
Feb 14, 2022 1.770 1.770 1.770 1.780 57,101 -0.01(-0.56%)
Feb 11, 2022 1.800 1.828 1.750 1.790 69,427 +0.00(+0.00%)
Feb 10, 2022 1.810 1.850 1.780 1.790 73,307 -0.03(-1.65%)
Feb 09, 2022 1.830 1.860 1.800 1.820 81,798 +0.00(+0.00%)
Feb 08, 2022 1.860 1.860 1.770 1.820 47,032 -0.01(-0.55%)
Feb 07, 2022 1.890 1.935 1.780 1.830 194,109 -0.05(-2.66%)
Feb 04, 2022 1.790 1.900 1.740 1.880 335,547 +0.10(+5.62%)
Feb 03, 2022 1.750 1.790 1.780 524,525 -0.02(-1.11%)
Feb 02, 2022 1.610 1.850 1.530 1.800 10,283,076 +0.35(+24.14%)
Feb 01, 2022 1.470 1.520 1.400 1.450 246,618 -0.02(-1.36%)
Jan 31, 2022 1.560 1.430 1.470 361,106 -0.08(-5.16%)
Jan 28, 2022 1.705 1.705 1.540 1.550 149,408 -0.03(-1.90%)
Jan 27, 2022 1.620 1.660 1.540 1.580 72,834 -0.05(-3.07%)
Jan 26, 2022 1.700 1.750 1.620 1.630 62,654 -0.09(-5.23%)
Jan 25, 2022 1.640 1.720 1.620 1.720 38,328 +0.08(+4.88%)
Jan 24, 2022 1.690 1.720 1.580 1.640 101,291 -0.10(-5.75%)
Jan 21, 2022 1.800 1.860 1.720 1.740 108,869 -0.10(-5.43%)
Jan 20, 2022 1.880 1.964 1.820 1.840 69,848 -0.04(-2.13%)
Jan 19, 2022 1.950 1.950 1.860 1.880 49,706 -0.04(-2.08%)
Jan 18, 2022 1.920 1.990 1.890 1.920 60,060 +0.00(+0.00%)
Jan 14, 2022 1.920 0 -0.06(-3.03%)
Jan 13, 2022 2.010 2.040 1.950 1.980 111,008 -0.03(-1.49%)
Jan 12, 2022 2.080 2.130 2.010 2.010 39,317 -0.08(-3.83%)
Jan 11, 2022 2.000 2.100 2.000 2.090 91,836 +0.09(+4.50%)
Jan 10, 2022 2.040 2.040 1.930 2.000 104,701 -0.03(-1.48%)
Jan 07, 2022 2.070 2.080 1.991 2.030 94,556 -0.02(-0.98%)
Jan 06, 2022 2.040 2.130 2.018 2.050 78,293 -0.02(-0.97%)
Jan 05, 2022 2.150 2.200 2.035 2.070 163,024 -0.08(-3.72%)
Jan 04, 2022 2.300 2.300 2.150 2.150 63,231 -0.12(-5.29%)
Jan 03, 2022 2.180 2.374 2.180 2.270 38,924 +0.08(+3.65%)
Dec 31, 2021 2.260 2.300 2.150 2.190 70,850 -0.07(-3.10%)
Dec 30, 2021 2.290 2.300 2.220 2.260 99,333 +0.06(+2.73%)
Dec 29, 2021 2.240 2.240 2.160 2.200 128,475 -0.01(-0.45%)
Dec 28, 2021 2.270 2.320 2.190 2.210 111,280 -0.03(-1.34%)
Dec 27, 2021 2.360 2.390 2.230 2.240 93,430 -0.08(-3.66%)
Dec 23, 2021 2.240 2.360 2.190 2.325 85,022 +0.15(+6.65%)
Dec 22, 2021 2.190 2.270 2.180 2.180 48,599 -0.04(-1.80%)
Dec 21, 2021 2.130 2.250 2.130 2.220 92,562 +0.10(+4.72%)
Dec 20, 2021 2.100 2.150 2.100 2.120 65,117 -0.03(-1.40%)
Dec 17, 2021 2.120 2.211 2.033 2.150 136,273 +0.05(+2.38%)
Dec 16, 2021 2.220 2.220 2.070 2.100 153,606 -0.07(-3.23%)
Dec 15, 2021 2.220 2.220 2.080 2.170 147,311 -0.02(-0.91%)
Dec 14, 2021 2.230 2.376 2.190 2.190 147,619 -0.08(-3.52%)
Dec 13, 2021 2.250 2.300 2.210 2.270 95,807 +0.00(+0.00%)
Dec 10, 2021 2.350 2.410 2.240 2.270 105,828 -0.08(-3.40%)
Dec 09, 2021 2.390 2.500 2.350 2.350 56,618 -0.08(-3.29%)
Dec 08, 2021 2.370 2.480 2.370 2.430 121,414 +0.03(+1.25%)
Dec 07, 2021 2.430 2.490 2.340 2.400 126,718 +0.00(+0.00%)
Dec 06, 2021 2.400 2.400 2.270 2.400 94,995 +0.02(+0.84%)
Dec 03, 2021 2.510 2.540 2.300 2.380 159,931 -0.18(-7.03%)
Dec 02, 2021 2.510 2.580 2.430 2.560 129,517 +0.05(+1.99%)
Dec 01, 2021 2.580 2.640 2.475 2.510 98,309 -0.07(-2.71%)
Nov 30, 2021 2.510 2.660 2.510 2.580 98,702 +0.00(+0.00%)
Nov 29, 2021 2.630 2.750 2.580 2.580 168,097 -0.03(-1.15%)
Nov 26, 2021 2.670 2.740 2.600 2.610 69,038 -0.16(-5.78%)
Nov 24, 2021 2.650 2.930 2.600 2.770 812,167 +0.14(+5.32%)
Nov 23, 2021 2.610 2.660 2.510 2.630 108,801 +0.02(+0.77%)
Nov 22, 2021 2.650 2.730 2.520 2.610 148,282 -0.04(-1.51%)
Nov 19, 2021 2.660 2.740 2.620 2.650 82,747 +0.02(+0.76%)
Nov 18, 2021 2.710 2.658 2.630 2.630 171,815 -0.09(-3.31%)
Nov 17, 2021 2.750 2.815 2.660 2.720 149,668 -0.06(-2.16%)
Nov 16, 2021 2.790 2.840 2.750 2.780 66,665 -0.02(-0.71%)
Nov 15, 2021 2.870 2.875 2.770 2.800 136,801 -0.02(-0.71%)
Nov 12, 2021 2.840 2.870 2.780 2.820 272,553 -0.03(-1.05%)
Nov 11, 2021 2.910 2.960 2.770 2.850 301,240 -0.05(-1.72%)
Nov 10, 2021 2.960 2.900 148,542 -0.06(-2.03%)
Nov 09, 2021 3.010 3.030 2.900 2.960 172,035 -0.04(-1.33%)
Nov 08, 2021 2.990 3.050 2.870 3.000 192,122 +0.01(+0.33%)
Nov 05, 2021 3.090 3.170 2.940 2.990 171,401 -0.10(-3.24%)
Nov 04, 2021 2.890 3.170 2.890 3.090 316,482 +0.04(+1.31%)
Nov 03, 2021 2.930 3.170 2.930 3.050 284,018 +0.05(+1.67%)
Nov 02, 2021 2.960 3.010 2.900 3.000 140,926 +0.06(+2.04%)
Nov 01, 2021 2.850 2.960 2.850 2.940 214,531 +0.09(+3.16%)
Oct 29, 2021 2.900 2.900 2.750 2.850 232,860 +0.08(+2.89%)
Oct 28, 2021 2.680 2.800 2.601 2.770 707,770 +0.09(+3.36%)
Oct 27, 2021 2.830 2.850 2.646 2.680 241,721 -0.18(-6.29%)
Oct 26, 2021 2.820 2.860 235,831 +0.06(+2.14%)
Oct 25, 2021 2.650 2.830 2.610 2.800 300,079 +0.16(+6.06%)
Oct 22, 2021 2.640 2.780 2.590 2.640 388,988 -0.16(-5.71%)
Oct 21, 2021 2.980 3.028 2.830 2.800 615,411 -0.15(-5.08%)
Oct 20, 2021 3.190 3.190 2.950 2.950 863,210 -0.29(-8.95%)
Oct 19, 2021 3.370 3.370 3.080 3.240 5,353,245 +0.13(+4.18%)
Oct 18, 2021 3.170 3.191 3.050 3.110 2,494,703 -0.04(-1.27%)
Oct 15, 2021 3.250 3.339 3.110 3.150 74,133 -0.13(-3.96%)
Oct 14, 2021 3.460 3.470 3.250 3.280 197,297 -0.12(-3.53%)
Oct 13, 2021 3.250 3.400 3.250 3.400 113,684 +0.14(+4.29%)
Oct 12, 2021 3.150 3.270 3.150 3.260 83,408 +0.11(+3.49%)
Oct 11, 2021 3.090 3.200 3.090 3.150 91,535 +0.05(+1.61%)
Oct 08, 2021 3.080 3.120 3.010 3.100 48,699 +0.00(+0.00%)
Oct 07, 2021 3.060 3.150 3.050 3.100 86,493 +0.09(+2.99%)
Oct 06, 2021 3.160 3.160 2.860 3.010 280,540 -0.17(-5.35%)
Oct 05, 2021 3.210 3.290 3.160 3.180 69,881 -0.03(-0.93%)
Oct 04, 2021 3.270 3.300 3.100 3.210 162,947 -0.08(-2.43%)
Oct 01, 2021 3.330 3.410 3.220 3.290 153,870 -0.05(-1.50%)
Sep 30, 2021 3.320 3.497 3.230 3.340 222,919 +0.02(+0.60%)
Sep 29, 2021 3.500 3.580 3.260 3.320 160,885 -0.17(-4.87%)
Sep 28, 2021 3.400 3.600 3.190 3.490 379,900 +0.07(+2.05%)
Sep 27, 2021 3.740 3.780 3.400 3.420 355,375 -0.35(-9.28%)
Sep 24, 2021 3.770 3.830 3.680 3.770 198,398 +0.02(+0.53%)
Sep 23, 2021 3.710 3.839 3.640 3.750 198,750 +0.03(+0.81%)
Sep 22, 2021 3.580 3.800 3.580 3.720 368,498 +0.15(+4.20%)
Sep 21, 2021 3.600 3.750 3.410 3.570 548,210 +0.12(+3.48%)
Sep 20, 2021 3.090 3.880 3.050 3.450 1,772,853 +0.34(+10.93%)
Sep 17, 2021 3.000 3.500 2.990 3.110 1,204,988 +0.20(+6.87%)
Sep 16, 2021 2.900 3.220 2.840 2.910 725,342 +0.17(+6.20%)
Sep 15, 2021 2.830 2.890 2.730 2.740 109,623 -0.11(-3.86%)
Sep 14, 2021 2.770 2.946 2.720 2.850 133,231 +0.07(+2.52%)
Sep 13, 2021 2.800 2.840 2.680 2.780 94,459 +0.00(+0.00%)
Sep 10, 2021 2.750 2.840 2.640 2.780 102,777 +0.07(+2.58%)
Sep 09, 2021 2.840 2.870 2.710 2.710 152,900 -0.16(-5.57%)
Sep 08, 2021 2.930 2.970 2.820 2.870 103,834 -0.06(-2.05%)
Sep 07, 2021 2.900 2.950 2.820 2.930 91,147 +0.03(+1.03%)
Sep 03, 2021 2.890 2.970 2.800 2.900 142,184 +0.00(+0.00%)
Sep 02, 2021 2.890 2.920 2.720 2.900 136,768 +0.07(+2.47%)
Sep 01, 2021 2.770 2.860 2.766 2.830 101,605 +0.04(+1.43%)
Aug 31, 2021 2.710 2.850 2.680 2.790 164,853 +0.06(+2.20%)
Aug 30, 2021 2.720 2.805 2.610 2.730 206,500 -0.01(-0.36%)
Aug 27, 2021 2.650 2.780 2.644 2.740 159,736 +0.05(+1.86%)
Aug 26, 2021 2.650 2.700 2.610 2.690 65,773 +0.07(+2.67%)
Aug 25, 2021 2.650 2.711 2.550 2.620 68,881 -0.01(-0.38%)
Aug 24, 2021 2.580 2.700 2.560 2.630 211,767 +0.11(+4.37%)
Aug 23, 2021 2.350 2.580 2.350 2.520 123,711 +0.18(+7.69%)
Aug 20, 2021 2.270 2.340 2.220 2.340 86,300 +0.05(+2.18%)
Aug 19, 2021 2.360 2.360 2.270 2.290 89,883 -0.07(-2.97%)
Aug 18, 2021 2.390 2.400 2.320 2.360 93,152 +0.00(+0.00%)
Aug 17, 2021 2.430 2.500 2.280 2.360 135,388 -0.10(-4.07%)
Aug 16, 2021 2.510 2.510 2.340 2.460 121,084 -0.04(-1.60%)
Aug 13, 2021 2.540 2.640 2.410 2.500 160,202 -0.07(-2.72%)
Aug 12, 2021 2.630 2.670 2.490 2.570 100,089 -0.06(-2.28%)
Aug 11, 2021 2.600 2.631 2.550 2.630 114,157 +0.03(+1.15%)
Aug 10, 2021 2.520 2.600 2.425 2.600 163,962 +0.09(+3.59%)
Aug 09, 2021 2.350 2.510 2.300 2.510 148,140 +0.13(+5.46%)
Aug 06, 2021 2.330 2.390 2.330 2.380 30,841 +0.04(+1.71%)
Aug 05, 2021 2.260 2.370 2.209 2.340 69,168 +0.06(+2.63%)
Aug 04, 2021 2.290 2.320 2.260 2.280 54,965 +0.00(+0.00%)
Aug 03, 2021 2.340 2.349 2.230 2.280 82,843 -0.08(-3.39%)
Aug 02, 2021 2.270 2.370 2.220 2.360 106,131 +0.09(+3.96%)
Jul 30, 2021 2.370 2.370 2.251 2.270 71,712 -0.09(-3.81%)
Jul 29, 2021 2.400 2.460 2.320 2.360 67,069 -0.02(-0.84%)
Jul 28, 2021 2.320 2.405 2.299 2.380 51,568 +0.06(+2.81%)
Jul 27, 2021 2.400 2.400 2.300 2.315 120,797 -0.08(-3.14%)
Jul 26, 2021 2.540 2.540 2.380 2.390 180,518 -0.11(-4.40%)
Jul 23, 2021 2.610 2.620 2.500 2.500 69,662 -0.11(-4.21%)
Jul 22, 2021 2.630 2.680 2.530 2.610 182,838 +0.00(+0.00%)
Jul 21, 2021 2.590 2.690 2.510 2.610 312,402 +0.13(+5.24%)
Jul 20, 2021 2.450 2.550 2.450 2.480 73,467 -0.01(-0.40%)
Jul 19, 2021 2.430 2.500 2.370 2.490 127,542 +0.05(+2.05%)
Jul 16, 2021 2.400 2.490 2.340 2.440 129,856 +0.04(+1.67%)
Jul 15, 2021 2.460 2.460 2.325 2.400 79,441 -0.06(-2.44%)
Jul 14, 2021 2.510 2.567 2.430 2.460 293,701 +0.01(+0.41%)
Jul 13, 2021 2.560 2.563 2.450 2.450 127,306 -0.12(-4.67%)
Jul 12, 2021 2.470 2.580 2.415 2.570 220,923 +0.08(+3.21%)
Jul 09, 2021 2.510 2.510 2.430 2.490 58,257 +0.03(+1.01%)
Jul 08, 2021 2.450 2.540 2.410 2.465 141,870 -0.04(-1.40%)
Jul 07, 2021 2.660 2.710 2.470 2.500 192,323 -0.18(-6.72%)
Jul 06, 2021 2.720 2.725 2.650 2.680 84,363 -0.07(-2.55%)
Jul 02, 2021 2.780 2.810 2.690 2.750 92,783 -0.06(-2.14%)
Jul 01, 2021 2.690 2.810 2.620 2.810 146,656 +0.14(+5.24%)
Jun 30, 2021 2.740 2.750 2.650 2.670 235,913 -0.07(-2.55%)
Jun 29, 2021 2.840 2.860 2.710 2.740 119,228 -0.11(-3.86%)
Jun 28, 2021 2.810 2.883 2.800 2.850 143,437 -0.05(-1.72%)
Jun 25, 2021 2.740 2.930 2.710 2.900 315,809 +0.13(+4.69%)
Jun 24, 2021 2.650 2.840 2.628 2.770 233,779 +0.09(+3.36%)
Jun 23, 2021 2.680 2.700 2.610 2.680 313,348 -0.02(-0.74%)
Jun 22, 2021 2.720 2.720 2.600 2.700 210,523 -0.07(-2.53%)
Jun 21, 2021 2.800 2.820 2.680 2.770 321,086 -0.01(-0.36%)
Jun 18, 2021 2.690 2.830 2.640 2.780 482,616 +0.09(+3.35%)
Jun 17, 2021 2.630 2.710 2.610 2.690 267,049 +0.01(+0.37%)
Jun 16, 2021 2.560 2.740 2.550 2.680 310,746 -0.07(-2.55%)
Jun 15, 2021 3.000 3.010 2.650 2.750 787,978 -0.29(-9.54%)
Jun 14, 2021 3.160 3.210 2.800 3.040 7,623,256 +0.36(+13.43%)
Jun 11, 2021 2.500 2.690 2.500 2.680 663,287 +0.17(+6.77%)
Jun 10, 2021 2.430 2.540 2.430 2.510 132,602 +0.06(+2.45%)
Jun 09, 2021 2.430 2.450 2.330 2.450 129,979 +0.06(+2.51%)
Jun 08, 2021 2.420 2.490 2.350 2.390 77,439 -0.05(-2.05%)
Jun 07, 2021 2.460 2.500 2.360 2.440 118,989 +0.00(+0.00%)
Jun 04, 2021 2.450 2.500 2.420 2.440 150,411 +0.01(+0.41%)
Jun 03, 2021 2.340 2.470 2.340 2.430 164,589 +0.10(+4.29%)
Jun 02, 2021 2.440 2.450 2.320 2.330 182,743 -0.09(-3.72%)
Jun 01, 2021 2.370 2.450 2.320 2.420 101,318 +0.05(+2.11%)
May 28, 2021 2.270 2.370 2.266 2.370 97,916 +0.09(+3.95%)
May 27, 2021 2.330 2.370 2.270 2.280 97,165 -0.05(-2.15%)
May 26, 2021 2.270 2.330 2.250 2.330 75,749 +0.07(+3.10%)
May 25, 2021 2.390 2.390 2.260 2.260 194,271 -0.10(-4.24%)
May 24, 2021 2.440 2.440 2.300 2.360 171,873 -0.02(-0.84%)
May 21, 2021 2.360 2.490 2.280 2.380 365,547 +0.04(+1.71%)
May 20, 2021 2.070 2.500 2.013 2.340 1,443,322 +0.27(+13.04%)
May 19, 2021 2.090 2.090 1.990 2.070 97,726 -0.03(-1.43%)
May 18, 2021 2.060 2.140 2.040 2.100 126,387 +0.11(+5.53%)
May 17, 2021 1.980 2.020 1.930 1.990 119,059 +0.03(+1.53%)
May 14, 2021 1.900 1.970 1.870 1.960 292,190 +0.07(+3.70%)
May 13, 2021 1.910 1.940 1.810 1.890 217,194 +0.02(+1.07%)
May 12, 2021 1.860 1.930 1.820 1.870 117,750 +0.01(+0.54%)
May 11, 2021 1.770 1.940 1.760 1.860 198,825 +0.03(+1.64%)
May 10, 2021 1.910 1.910 1.810 1.830 145,773 -0.07(-3.94%)
May 07, 2021 1.920 1.940 1.810 1.905 361,856 +0.08(+4.67%)
May 06, 2021 1.880 1.900 1.760 1.820 417,067 -0.05(-2.67%)
May 05, 2021 1.970 1.990 1.870 1.870 323,632 -0.10(-5.08%)
May 04, 2021 2.100 2.680 1.950 1.970 4,434,307 -0.14(-6.64%)
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.