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

Anpac Bio-Medical Science ADR (NQ: ANPC )

4.370 UNCHANGED
Last Price Updated: 3:59 PM EDT, May 19, 2023 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 7.350 7.390 6.981 7.100 8,310 -0.30(-4.05%)
Apr 27, 2023 7.190 7.500 6.770 7.400 19,442 +0.00(+0.00%)
Apr 26, 2023 7.500 7.500 6.590 7.400 26,268 +0.05(+0.68%)
Apr 25, 2023 7.010 7.350 6.310 7.350 19,597 +1.28(+21.09%)
Apr 24, 2023 5.860 6.070 5.705 6.070 5,357 +0.36(+6.27%)
Apr 21, 2023 5.530 6.000 5.400 5.712 11,979 +0.68(+13.56%)
Apr 20, 2023 4.240 5.590 4.240 5.030 20,760 +0.47(+10.31%)
Apr 19, 2023 4.370 4.600 4.220 4.560 2,489 +0.14(+3.13%)
Apr 18, 2023 4.500 4.580 4.100 4.421 13,513 +0.28(+6.80%)
Apr 17, 2023 3.960 4.528 3.960 4.140 13,455 +0.15(+3.76%)
Apr 14, 2023 3.800 3.990 3.800 3.990 3,590 +0.17(+4.38%)
Apr 13, 2023 3.640 3.973 3.490 3.822 14,401 +0.03(+0.86%)
Apr 12, 2023 3.780 3.850 3.550 3.790 3,134 -0.16(-4.05%)
Apr 11, 2023 3.790 3.950 3.720 3.950 5,384 -0.16(-3.89%)
Apr 10, 2023 4.080 4.245 3.926 4.110 4,832 +0.10(+2.49%)
Apr 06, 2023 4.420 4.420 3.800 4.010 10,122 -0.17(-4.07%)
Apr 05, 2023 4.250 4.250 4.070 4.180 7,152 -0.07(-1.65%)
Apr 04, 2023 4.410 4.490 4.150 4.250 5,199 +0.08(+1.92%)
Apr 03, 2023 4.160 4.570 4.140 4.170 10,608 -0.07(-1.65%)
Mar 31, 2023 5.110 5.110 3.500 4.240 79,672 -1.26(-22.91%)
Mar 30, 2023 6.040 6.700 5.270 5.500 70,015 -0.75(-12.00%)
Mar 29, 2023 5.600 6.250 5.600 6.250 29,256 +0.46(+7.88%)
Mar 28, 2023 6.000 6.438 5.690 5.793 23,479 -0.52(-8.19%)
Mar 27, 2023 6.230 7.000 6.100 6.310 27,282 +0.01(+0.16%)
Mar 24, 2023 6.465 6.465 6.300 6.300 5,216 -0.42(-6.25%)
Mar 23, 2023 6.210 7.750 6.187 6.720 16,355 +0.81(+13.80%)
Mar 22, 2023 5.600 6.045 5.600 5.905 4,168 -0.09(-1.58%)
Mar 21, 2023 6.710 6.710 5.615 6.000 36,560 -0.53(-8.12%)
Mar 20, 2023 6.490 7.300 6.490 6.530 37,814 -0.05(-0.70%)
Mar 17, 2023 7.355 7.355 6.516 6.576 11,646 -0.73(-10.04%)
Mar 16, 2023 7.470 7.940 7.150 7.310 32,310 -0.42(-5.40%)
Mar 15, 2023 7.190 8.250 7.190 7.728 24,704 +0.01(+0.15%)
Mar 14, 2023 7.390 8.300 7.310 7.716 22,191 +0.14(+1.89%)
Mar 13, 2023 8.040 8.040 7.540 7.573 12,574 -0.74(-8.89%)
Mar 10, 2023 8.020 8.340 8.020 8.312 4,923 -0.03(-0.41%)
Mar 09, 2023 7.700 8.430 7.700 8.346 19,138 +0.24(+2.91%)
Mar 08, 2023 7.780 8.140 7.780 8.110 3,187 +0.21(+2.66%)
Mar 07, 2023 7.995 8.148 7.800 7.900 22,200 -0.27(-3.30%)
Mar 06, 2023 8.440 8.450 8.150 8.170 14,421 -0.23(-2.80%)
Mar 03, 2023 8.220 8.500 8.220 8.405 4,116 -0.19(-2.26%)
Mar 02, 2023 8.570 8.600 8.309 8.600 3,254 +0.10(+1.17%)
Mar 01, 2023 8.579 8.579 8.180 8.500 2,396 +0.39(+4.81%)
Feb 28, 2023 8.300 8.620 8.110 8.110 3,205 +0.00(+0.00%)
Feb 27, 2023 8.310 8.650 8.110 8.110 21,031 +0.01(+0.12%)
Feb 24, 2023 8.620 8.660 8.030 8.100 19,875 -0.52(-6.03%)
Feb 23, 2023 8.150 8.700 8.150 8.620 13,973 -0.01(-0.12%)
Feb 22, 2023 8.010 8.820 8.010 8.630 20,162 +0.50(+6.15%)
Feb 21, 2023 9.000 9.192 8.039 8.130 23,439 -1.14(-12.30%)
Feb 17, 2023 9.850 9.850 9.140 9.270 9,163 -0.36(-3.74%)
Feb 16, 2023 10.20 10.45 9.510 9.630 18,648 -0.69(-6.69%)
Feb 15, 2023 9.900 10.61 9.660 10.32 37,343 +0.71(+7.39%)
Feb 14, 2023 9.490 9.890 9.440 9.610 5,407 -0.19(-1.94%)
Feb 13, 2023 9.390 9.900 9.390 9.800 15,664 +0.21(+2.19%)
Feb 10, 2023 9.100 9.600 8.594 9.590 28,160 +0.20(+2.13%)
Feb 09, 2023 9.510 10.05 9.380 9.390 20,549 +0.02(+0.21%)
Feb 08, 2023 9.730 9.890 9.353 9.370 22,193 -0.67(-6.67%)
Feb 07, 2023 9.820 10.12 9.270 10.04 25,933 +0.26(+2.71%)
Feb 06, 2023 9.240 9.790 8.960 9.775 16,701 +0.47(+5.00%)
Feb 03, 2023 8.740 9.800 8.535 9.310 22,740 +0.63(+7.26%)
Feb 02, 2023 9.000 9.100 8.510 8.680 13,167 -0.08(-0.91%)
Feb 01, 2023 8.280 9.105 8.280 8.760 33,211 +0.27(+3.18%)
Jan 31, 2023 8.060 8.700 7.450 8.490 30,314 +0.24(+2.91%)
Jan 30, 2023 8.650 8.650 7.797 8.250 23,895 -0.26(-3.06%)
Jan 27, 2023 8.730 9.040 8.300 8.510 34,329 -0.37(-4.17%)
Jan 26, 2023 9.050 9.411 8.170 8.880 34,685 +0.42(+4.96%)
Jan 25, 2023 6.620 8.540 6.620 8.460 82,741 +1.21(+16.69%)
Jan 24, 2023 7.500 8.870 6.500 7.250 87,175 -0.55(-7.05%)
Jan 23, 2023 9.810 9.810 7.600 7.800 76,848 -1.83(-19.00%)
Jan 20, 2023 10.57 10.60 8.800 9.630 87,238 -0.54(-5.31%)
Jan 19, 2023 9.490 11.99 9.100 10.17 182,684 +1.29(+14.53%)
Jan 18, 2023 7.750 9.660 7.340 8.880 61,771 +1.12(+14.43%)
Jan 17, 2023 7.520 7.760 7.210 7.760 23,122 +0.51(+7.03%)
Jan 13, 2023 6.840 7.300 6.570 7.250 36,816 +0.68(+10.35%)
Jan 12, 2023 6.010 6.610 5.679 6.570 36,066 +0.37(+5.97%)
Jan 11, 2023 5.700 6.370 5.570 6.200 28,578 +0.56(+9.93%)
Jan 10, 2023 6.050 6.050 5.490 5.640 6,080 -0.31(-5.21%)
Jan 09, 2023 5.440 5.990 5.350 5.950 18,245 +0.49(+8.97%)
Jan 06, 2023 4.480 5.700 4.340 5.460 29,974 +0.66(+13.75%)
Jan 05, 2023 4.830 4.833 4.450 4.800 41,886 -0.08(-1.64%)
Jan 04, 2023 4.440 4.980 4.360 4.880 16,438 +0.50(+11.42%)
Jan 03, 2023 4.630 4.790 4.180 4.380 9,472 -0.30(-6.41%)
Dec 30, 2022 4.350 4.680 4.187 4.680 15,817 +0.42(+9.86%)
Dec 29, 2022 3.800 4.280 3.800 4.260 11,303 +0.07(+1.68%)
Dec 28, 2022 4.280 4.280 3.826 4.190 12,683 +0.10(+2.33%)
Dec 27, 2022 4.280 4.280 3.710 4.094 14,938 +0.01(+0.23%)
Dec 23, 2022 4.000 4.270 3.900 4.085 53,000 +0.07(+1.62%)
Dec 22, 2022 3.890 4.060 3.520 4.020 51,100 +0.18(+4.69%)
Dec 21, 2022 3.474 3.910 3.474 3.840 18,989 +0.12(+3.23%)
Dec 20, 2022 3.420 3.870 3.330 3.720 20,047 +0.05(+1.36%)
Dec 19, 2022 3.910 3.910 3.500 3.670 33,979 +0.19(+5.46%)
Dec 16, 2022 3.470 3.520 3.360 3.480 8,696 -0.11(-3.06%)
Dec 15, 2022 3.220 3.740 3.220 3.590 41,079 +0.33(+10.12%)
Dec 14, 2022 3.270 3.490 3.110 3.260 38,031 -0.09(-2.69%)
Dec 13, 2022 3.610 3.820 3.280 3.350 38,488 -0.47(-12.30%)
Dec 12, 2022 3.860 3.880 3.500 3.820 32,721 -0.04(-1.04%)
Dec 09, 2022 4.010 4.050 3.750 3.860 27,809 -0.12(-3.02%)
Dec 08, 2022 3.910 4.050 3.910 3.980 32,244 -0.07(-1.72%)
Dec 07, 2022 4.000 4.090 3.920 4.050 20,629 +0.03(+0.73%)
Dec 06, 2022 3.850 4.100 3.770 4.020 27,159 +0.13(+3.34%)
Dec 05, 2022 3.850 3.920 3.540 3.890 27,648 +0.04(+1.04%)
Dec 02, 2022 3.730 3.960 3.650 3.850 21,354 +0.23(+6.21%)
Dec 01, 2022 3.550 3.840 3.520 3.625 14,013 +0.06(+1.83%)
Nov 30, 2022 3.470 3.840 3.440 3.560 17,546 +0.06(+1.71%)
Nov 29, 2022 3.670 3.751 3.480 3.500 43,377 -0.14(-3.85%)
Nov 28, 2022 3.850 4.470 3.510 3.640 102,354 +0.14(+4.00%)
Nov 25, 2022 3.630 3.792 3.500 3.500 6,299 -0.07(-1.96%)
Nov 23, 2022 3.538 3.647 3.538 3.570 3,821 +0.12(+3.48%)
Nov 22, 2022 3.850 3.850 3.020 3.450 78,492 -0.38(-9.92%)
Nov 21, 2022 3.750 3.879 3.720 3.830 14,345 -0.04(-1.03%)
Nov 18, 2022 3.980 4.000 3.870 3.870 10,966 -0.09(-2.27%)
Nov 17, 2022 3.980 4.130 3.880 3.960 14,921 -0.10(-2.46%)
Nov 16, 2022 3.860 4.210 3.860 4.060 19,721 +0.22(+5.73%)
Nov 15, 2022 4.020 4.820 3.730 3.840 196,383 -0.10(-2.54%)
Nov 14, 2022 4.000 4.220 3.900 3.940 12,205 -0.09(-2.11%)
Nov 11, 2022 3.730 4.229 3.730 4.025 20,302 +0.18(+4.55%)
Nov 10, 2022 3.820 3.920 3.720 3.850 26,615 +0.01(+0.26%)
Nov 09, 2022 3.810 4.102 3.720 3.840 34,772 -0.16(-4.00%)
Nov 08, 2022 3.980 4.330 3.730 4.000 64,539 +0.00(+0.00%)
Nov 07, 2022 3.820 4.240 3.700 4.000 62,803 -0.13(-3.08%)
Nov 04, 2022 4.000 4.410 3.420 4.127 195,596 +3.92(+1874.64%)
Nov 03, 2022 0.2100 0.2280 0.1950 0.2090 789,951 +0.02(+8.68%)
Nov 02, 2022 0.1980 0.2100 0.1903 0.1923 254,303 -0.00(-2.48%)
Nov 01, 2022 0.1850 0.2100 0.1850 0.1972 249,258 -0.00(-1.65%)
Oct 31, 2022 0.2007 0.2070 0.1812 0.2005 310,687 -0.01(-3.42%)
Oct 28, 2022 0.2064 0.2199 0.1800 0.2076 385,961 +0.00(+0.68%)
Oct 27, 2022 0.2124 0.2250 0.2010 0.2062 231,982 -0.01(-3.82%)
Oct 26, 2022 0.2431 0.2490 0.1961 0.2144 1,333,215 -0.02(-7.23%)
Oct 25, 2022 0.2400 0.2500 0.2180 0.2311 532,953 +0.00(+1.36%)
Oct 24, 2022 0.2300 0.2434 0.2100 0.2280 593,967 +0.00(+0.80%)
Oct 21, 2022 0.2459 0.2500 0.2210 0.2262 570,959 -0.02(-7.64%)
Oct 20, 2022 0.2276 0.2960 0.2110 0.2449 3,831,080 -0.00(-1.25%)
Oct 19, 2022 0.1900 0.2600 0.1845 0.2480 3,678,731 +0.06(+34.42%)
Oct 18, 2022 0.1841 0.1900 0.1724 0.1845 1,700,632 -0.00(-1.18%)
Oct 17, 2022 0.1790 0.1920 0.1723 0.1867 1,421,058 +0.01(+4.83%)
Oct 14, 2022 0.1926 0.2000 0.1700 0.1781 3,393,756 -0.02(-12.09%)
Oct 13, 2022 0.1700 0.3290 0.1720 0.2026 48,796,776 +0.03(+20.67%)
Oct 12, 2022 0.1695 0.1800 0.1578 0.1679 2,338,988 +0.00(+0.72%)
Oct 11, 2022 0.1614 0.1750 0.1404 0.1667 237,080 +0.02(+10.25%)
Oct 10, 2022 0.1709 0.1720 0.1500 0.1512 163,079 -0.01(-7.30%)
Oct 07, 2022 0.1650 0.1700 0.1600 0.1631 188,990 +0.00(+1.87%)
Oct 06, 2022 0.1651 0.1749 0.1560 0.1601 202,986 -0.00(-1.11%)
Oct 05, 2022 0.1850 0.1850 0.1530 0.1619 736,972 -0.01(-4.76%)
Oct 04, 2022 0.1700 0.1899 0.1607 0.1700 818,558 +0.01(+5.85%)
Oct 03, 2022 0.1700 0.2200 0.1409 0.1606 1,653,033 +0.01(+4.97%)
Sep 30, 2022 0.1744 0.1744 0.1525 0.1530 265,920 -0.02(-8.93%)
Sep 29, 2022 0.1500 0.1700 0.1440 0.1680 364,873 +0.02(+12.00%)
Sep 28, 2022 0.1600 0.1551 0.1420 0.1500 152,807 +0.01(+5.63%)
Sep 27, 2022 0.1480 0.1639 0.1409 0.1420 333,797 -0.01(-3.92%)
Sep 26, 2022 0.1412 0.1525 0.1401 0.1478 214,742 -0.00(-1.47%)
Sep 23, 2022 0.1450 0.1525 0.1333 0.1500 524,375 -0.00(-0.20%)
Sep 22, 2022 0.1605 0.1657 0.1450 0.1503 506,859 -0.01(-6.36%)
Sep 21, 2022 0.1558 0.2197 0.1558 0.1605 3,074,976 +0.01(+7.00%)
Sep 20, 2022 0.1588 0.1600 0.1450 0.1500 255,621 -0.00(-0.86%)
Sep 19, 2022 0.1407 0.1870 0.1300 0.1513 1,275,260 +0.01(+8.07%)
Sep 16, 2022 0.1528 0.1627 0.1400 0.1400 553,897 -0.02(-12.50%)
Sep 15, 2022 0.1700 0.1730 0.1514 0.1600 454,988 -0.01(-7.67%)
Sep 14, 2022 0.1800 0.1805 0.1708 0.1733 577,840 -0.01(-6.37%)
Sep 13, 2022 0.1767 0.1980 0.1700 0.1851 825,566 +0.01(+4.75%)
Sep 12, 2022 0.1800 0.1900 0.1700 0.1767 1,012,161 -0.02(-11.65%)
Sep 09, 2022 0.2194 0.2194 0.1959 0.2000 333,913 +0.00(+1.57%)
Sep 08, 2022 0.2000 0.2140 0.1900 0.1969 219,444 -0.00(-0.05%)
Sep 07, 2022 0.2050 0.2100 0.1800 0.1970 589,933 -0.02(-8.20%)
Sep 06, 2022 0.2250 0.2388 0.2041 0.2146 423,319 -0.01(-4.62%)
Sep 02, 2022 0.2405 0.2405 0.2200 0.2250 576,148 -0.02(-6.44%)
Sep 01, 2022 0.2400 0.2900 0.2300 0.2405 2,131,240 -0.00(-1.23%)
Aug 31, 2022 0.2400 0.2486 0.2300 0.2435 1,072,515 -0.01(-2.17%)
Aug 30, 2022 0.2562 0.2597 0.2300 0.2489 1,310,645 -0.01(-2.74%)
Aug 29, 2022 0.2600 0.2699 0.2500 0.2559 1,314,830 +0.01(+2.32%)
Aug 26, 2022 0.2911 0.2998 0.2440 0.2501 1,561,818 -0.03(-12.25%)
Aug 25, 2022 0.2900 0.3300 0.2700 0.2850 2,966,913 -0.06(-17.37%)
Aug 24, 2022 0.2500 0.3570 0.2500 0.3449 15,600,316 +0.09(+37.90%)
Aug 23, 2022 0.2710 0.2731 0.2401 0.2501 9,071,812 -0.11(-29.77%)
Aug 22, 2022 0.2400 0.5900 0.2400 0.3561 99,087,560 +0.14(+64.63%)
Aug 19, 2022 0.2350 0.2400 0.2022 0.2163 870,431 -0.02(-8.00%)
Aug 18, 2022 0.2600 0.2600 0.2300 0.2351 57,109 -0.00(-1.51%)
Aug 17, 2022 0.2316 0.2430 0.2311 0.2387 91,824 +0.00(+0.97%)
Aug 16, 2022 0.2480 0.2490 0.2305 0.2364 88,306 -0.01(-2.92%)
Aug 15, 2022 0.2499 0.2600 0.2390 0.2435 152,570 +0.00(+0.54%)
Aug 12, 2022 0.2450 0.2469 0.2323 0.2422 145,794 +0.01(+2.19%)
Aug 11, 2022 0.2600 0.2570 0.2333 0.2370 277,756 -0.01(-4.05%)
Aug 10, 2022 0.2476 0.2476 0.2400 0.2470 76,751 -0.00(-0.24%)
Aug 09, 2022 0.2650 0.2650 0.2400 0.2476 682,118 -0.02(-8.16%)
Aug 08, 2022 0.2700 0.2799 0.2611 0.2696 204,842 +0.00(+0.41%)
Aug 05, 2022 0.2705 0.2746 0.2600 0.2685 332,601 -0.01(-2.01%)
Aug 04, 2022 0.2611 0.3179 0.2611 0.2740 1,543,496 +0.00(+1.82%)
Aug 03, 2022 0.2700 0.2990 0.2600 0.2691 423,135 -0.01(-3.20%)
Aug 02, 2022 0.2700 0.2790 0.2580 0.2780 467,337 +0.01(+3.42%)
Aug 01, 2022 0.2651 0.2805 0.2608 0.2688 335,416 -0.01(-3.20%)
Jul 29, 2022 0.2800 0.2850 0.2650 0.2777 171,255 -0.00(-0.22%)
Jul 28, 2022 0.2725 0.2850 0.2713 0.2783 79,842 +0.00(+0.11%)
Jul 27, 2022 0.2900 0.2899 0.2730 0.2780 110,720 -0.00(-0.29%)
Jul 26, 2022 0.2910 0.2910 0.2751 0.2788 73,867 -0.01(-3.43%)
Jul 25, 2022 0.2850 0.3000 0.2813 0.2887 183,558 -0.00(-0.79%)
Jul 22, 2022 0.2900 0.3012 0.2846 0.2910 51,048 -0.00(-0.38%)
Jul 21, 2022 0.2900 0.3043 0.2862 0.2921 205,406 -0.00(-0.68%)
Jul 20, 2022 0.2915 0.3000 0.2800 0.2941 97,572 -0.00(-1.11%)
Jul 19, 2022 0.3063 0.3093 0.2756 0.2974 498,840 -0.00(-0.10%)
Jul 18, 2022 0.3035 0.3179 0.2911 0.2977 671,023 -0.00(-0.73%)
Jul 15, 2022 0.2900 0.3150 0.2887 0.2999 579,937 +0.01(+4.39%)
Jul 14, 2022 0.2942 0.2989 0.2820 0.2873 121,304 -0.00(-0.24%)
Jul 13, 2022 0.2900 0.2988 0.2769 0.2880 240,555 -0.01(-3.58%)
Jul 12, 2022 0.2999 0.3030 0.2923 0.2987 66,203 +0.00(+1.25%)
Jul 11, 2022 0.2900 0.3013 0.2799 0.2950 208,100 +0.01(+2.43%)
Jul 08, 2022 0.2975 0.2975 0.2810 0.2880 56,998 -0.00(-0.69%)
Jul 07, 2022 0.2801 0.2999 0.2801 0.2900 225,610 +0.00(+1.58%)
Jul 06, 2022 0.2670 0.2950 0.2670 0.2855 241,441 +0.01(+4.81%)
Jul 05, 2022 0.2741 0.2780 0.2660 0.2724 287,863 -0.00(-0.47%)
Jul 01, 2022 0.2800 0.2879 0.2720 0.2737 488,673 -0.01(-4.97%)
Jun 30, 2022 0.2700 0.3389 0.2700 0.2880 4,196,561 -0.01(-3.90%)
Jun 29, 2022 0.3011 0.3104 0.2820 0.2997 1,353,019 +0.01(+3.34%)
Jun 28, 2022 0.2900 0.3100 0.2851 0.2900 367,782 +0.00(+0.10%)
Jun 27, 2022 0.2900 0.3000 0.2813 0.2897 260,337 +0.00(+0.42%)
Jun 24, 2022 0.2901 0.3100 0.2810 0.2885 358,545 -0.01(-2.14%)
Jun 23, 2022 0.2900 0.3074 0.2892 0.2948 901,695 +0.01(+2.01%)
Jun 22, 2022 0.2800 0.3022 0.2826 0.2890 961,260 -0.01(-2.23%)
Jun 21, 2022 0.2875 0.3000 0.2867 0.2956 273,073 +0.00(+0.51%)
Jun 17, 2022 0.2835 0.2980 0.2835 0.2941 154,652 +0.00(+1.48%)
Jun 16, 2022 0.2832 0.3014 0.2800 0.2898 279,535 +0.00(+1.54%)
Jun 15, 2022 0.2873 0.3030 0.2801 0.2854 180,265 +0.00(+0.67%)
Jun 14, 2022 0.3119 0.3141 0.2785 0.2835 917,296 -0.01(-4.83%)
Jun 13, 2022 0.2843 0.2990 0.2662 0.2979 1,183,104 +0.01(+4.16%)
Jun 10, 2022 0.3900 0.3990 0.2762 0.2860 7,351,783 -0.06(-17.32%)
Jun 09, 2022 0.3001 0.4140 0.2800 0.3459 3,271,800 +0.05(+15.26%)
Jun 08, 2022 0.3200 0.3200 0.2800 0.3001 223,032 -0.01(-1.86%)
Jun 07, 2022 0.3040 0.3164 0.2710 0.3058 371,614 +0.01(+1.93%)
Jun 06, 2022 0.3037 0.3037 0.2950 0.3000 129,918 +0.00(+0.07%)
Jun 03, 2022 0.2816 0.3190 0.2816 0.2998 568,961 +0.01(+4.10%)
Jun 02, 2022 0.2760 0.2989 0.2710 0.2880 215,971 +0.01(+3.41%)
Jun 01, 2022 0.2800 0.3023 0.2725 0.2785 155,376 -0.01(-4.92%)
May 31, 2022 0.2735 0.3000 0.2660 0.2929 339,186 +0.00(+0.69%)
May 27, 2022 0.2600 0.2989 0.2500 0.2909 385,050 +0.02(+6.56%)
May 26, 2022 0.2840 0.3100 0.2669 0.2730 1,288,332 -0.01(-3.19%)
May 25, 2022 0.3000 0.3210 0.2714 0.2820 467,345 -0.04(-11.32%)
May 24, 2022 0.3180 0.3281 0.2998 0.3180 600,342 +0.01(+2.25%)
May 23, 2022 0.3000 0.3299 0.2810 0.3110 1,872,177 +0.01(+3.70%)
May 20, 2022 0.2840 0.2999 0.2770 0.2999 304,119 +0.01(+1.70%)
May 19, 2022 0.2800 0.3150 0.2692 0.2949 240,878 +0.00(+0.00%)
May 18, 2022 0.3025 0.3301 0.2800 0.2949 817,941 -0.02(-7.55%)
May 17, 2022 0.3013 0.3480 0.2614 0.3190 3,250,698 +0.01(+2.94%)
May 16, 2022 0.3400 0.3490 0.3064 0.3099 4,188,765 +0.01(+2.01%)
May 13, 2022 0.2800 0.3300 0.2750 0.3038 2,037,522 +0.03(+9.64%)
May 12, 2022 0.2622 0.2877 0.2610 0.2771 182,750 -0.02(-7.63%)
May 11, 2022 0.2700 0.3400 0.2535 0.3000 1,917,747 +0.04(+16.41%)
May 10, 2022 0.2450 0.2823 0.2450 0.2577 329,945 -0.01(-4.59%)
May 09, 2022 0.3098 0.3240 0.2025 0.2701 1,414,137 -0.05(-15.33%)
May 06, 2022 0.3122 0.3239 0.3101 0.3190 194,032 -0.01(-2.03%)
May 05, 2022 0.3381 0.3800 0.3150 0.3256 249,072 -0.02(-6.57%)
May 04, 2022 0.3050 0.3568 0.3050 0.3485 697,031 +0.03(+8.91%)
May 03, 2022 0.3260 0.3313 0.3000 0.3200 442,674 -0.00(-1.51%)
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.