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

Aradigm Corp (NQ: ARDM )

N/A UNCHANGED
Last Price Updated: 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 (%)
May 31, 2017 1.313 1.419 1.313 1.419 74,183 +0.05(+3.55%)
May 30, 2017 1.450 1.450 1.342 1.370 28,666 -0.02(-1.71%)
May 26, 2017 1.350 1.440 1.250 1.394 63,701 +0.10(+8.05%)
May 25, 2017 1.350 1.350 1.250 1.290 35,566 -0.03(-2.27%)
May 24, 2017 1.270 1.450 1.210 1.320 87,539 +0.01(+0.77%)
May 23, 2017 1.370 1.370 1.262 1.310 33,321 -0.04(-2.97%)
May 22, 2017 1.300 1.350 1.220 1.350 52,600 +0.10(+8.00%)
May 19, 2017 1.200 1.339 1.150 1.250 120,444 +0.00(+0.00%)
May 18, 2017 1.000 1.480 1.000 1.250 804,116 +0.29(+29.53%)
May 17, 2017 0.7808 1.020 0.7800 0.9650 615,499 +0.17(+20.64%)
May 16, 2017 0.8100 0.8699 0.7999 0.7999 10,119 -0.10(-11.12%)
May 15, 2017 0.9000 0.9400 0.8000 0.9000 35,395 +0.00(+0.22%)
May 12, 2017 0.9600 0.9600 0.8000 0.8980 106,139 -0.00(-0.22%)
May 11, 2017 0.9890 0.9890 0.8501 0.9000 40,072 -0.04(-4.26%)
May 10, 2017 0.9900 0.9900 0.9400 0.9400 13,879 -0.05(-5.05%)
May 09, 2017 1.030 1.030 0.9500 0.9900 55,977 +0.00(+0.00%)
May 08, 2017 1.020 1.055 0.9611 0.9900 70,122 -0.07(-6.60%)
May 05, 2017 1.041 1.080 1.010 1.060 42,580 -0.02(-1.85%)
May 04, 2017 1.170 1.170 1.070 1.080 99,273 -0.10(-8.47%)
May 03, 2017 1.210 1.210 1.160 1.180 18,065 -0.01(-0.85%)
May 02, 2017 1.220 1.220 1.160 1.190 6,938 -0.05(-4.02%)
May 01, 2017 1.200 1.240 1.150 1.240 58,205 +0.07(+5.97%)
Apr 28, 2017 1.200 1.320 1.160 1.170 122,149 -0.04(-3.31%)
Apr 27, 2017 1.267 1.267 1.210 1.210 13,054 -0.08(-6.20%)
Apr 26, 2017 1.233 1.430 1.230 1.290 22,241 +0.02(+1.57%)
Apr 25, 2017 1.270 1.280 1.230 1.270 22,153 -0.02(-1.55%)
Apr 24, 2017 1.420 1.420 1.230 1.290 44,790 -0.05(-3.73%)
Apr 21, 2017 1.380 1.391 1.330 1.340 8,536 -0.05(-3.60%)
Apr 20, 2017 1.430 1.430 1.340 1.390 21,945 +0.04(+2.96%)
Apr 19, 2017 1.350 1.407 1.340 1.350 33,529 +0.00(+0.00%)
Apr 18, 2017 1.480 1.480 1.350 1.350 108,061 -0.09(-6.35%)
Apr 17, 2017 1.480 1.518 1.410 1.442 58,477 -0.07(-4.54%)
Apr 13, 2017 1.510 1.530 1.450 1.510 24,943 -0.02(-1.52%)
Apr 12, 2017 1.560 1.571 1.533 1.533 6,192 -0.03(-1.71%)
Apr 11, 2017 1.610 1.610 1.540 1.560 15,242 -0.03(-1.89%)
Apr 10, 2017 1.640 1.640 1.514 1.590 20,809 +0.00(+0.00%)
Apr 07, 2017 1.530 1.605 1.480 1.590 13,598 +0.10(+6.71%)
Apr 06, 2017 1.484 1.547 1.484 1.490 5,315 +0.04(+2.76%)
Apr 05, 2017 1.540 1.540 1.400 1.450 88,263 -0.06(-3.97%)
Apr 04, 2017 1.520 1.549 1.500 1.510 25,243 -0.01(-0.66%)
Apr 03, 2017 1.580 1.637 1.520 1.520 14,731 -0.03(-1.94%)
Mar 31, 2017 1.590 1.630 1.520 1.550 21,493 -0.08(-4.91%)
Mar 30, 2017 1.600 1.640 1.583 1.630 7,831 +0.07(+4.49%)
Mar 29, 2017 1.640 1.640 1.510 1.560 18,500 -0.09(-5.45%)
Mar 28, 2017 1.710 1.720 1.643 1.650 23,601 +0.02(+1.23%)
Mar 27, 2017 1.710 1.720 1.520 1.630 24,838 -0.08(-4.68%)
Mar 24, 2017 1.590 1.710 1.440 1.710 24,521 +0.17(+11.04%)
Mar 23, 2017 1.633 1.633 1.400 1.540 88,515 -0.08(-4.94%)
Mar 22, 2017 1.595 1.759 1.585 1.620 45,019 -0.04(-2.17%)
Mar 21, 2017 1.820 1.820 1.630 1.656 100,873 -0.11(-6.45%)
Mar 20, 2017 1.860 1.890 1.750 1.770 89,469 -0.06(-3.28%)
Mar 17, 2017 1.800 1.850 1.770 1.830 21,324 +0.02(+1.10%)
Mar 16, 2017 1.850 1.850 1.810 1.810 12,544 -0.04(-2.16%)
Mar 15, 2017 1.930 1.940 1.850 1.850 49,629 -0.10(-5.13%)
Mar 14, 2017 1.890 1.950 1.870 1.950 8,214 -0.01(-0.51%)
Mar 13, 2017 1.930 1.960 1.880 1.960 9,869 +0.08(+4.26%)
Mar 10, 2017 1.760 1.930 1.760 1.880 32,837 +0.11(+6.21%)
Mar 09, 2017 1.780 1.800 1.770 1.770 12,796 -0.03(-1.67%)
Mar 08, 2017 1.880 1.880 1.800 1.800 10,348 -0.08(-4.26%)
Mar 07, 2017 1.940 1.940 1.750 1.880 48,671 +0.00(+0.00%)
Mar 06, 2017 1.890 1.940 1.840 1.880 39,866 -0.06(-3.09%)
Mar 03, 2017 1.890 1.940 1.840 1.940 7,507 +0.04(+2.11%)
Mar 02, 2017 1.900 1.930 1.870 1.900 11,130 -0.03(-1.55%)
Mar 01, 2017 1.910 1.950 1.750 1.930 37,366 -0.02(-1.03%)
Feb 28, 2017 1.930 2.060 1.840 1.950 86,514 +0.00(+0.00%)
Feb 27, 2017 1.920 1.950 1.810 1.950 81,911 +0.04(+2.09%)
Feb 24, 2017 1.950 1.990 1.870 1.910 41,082 -0.04(-2.05%)
Feb 23, 2017 2.030 2.030 1.911 1.950 18,415 -0.04(-2.01%)
Feb 22, 2017 1.984 2.030 1.950 1.990 46,464 -0.05(-2.45%)
Feb 21, 2017 2.030 2.040 1.960 2.040 46,412 +0.06(+3.03%)
Feb 17, 2017 1.980 1.980 1.980 0 -0.01(-0.50%)
Feb 16, 2017 2.010 2.035 1.950 1.990 26,567 -0.06(-2.93%)
Feb 15, 2017 2.040 2.100 2.000 2.050 30,149 -0.03(-1.44%)
Feb 14, 2017 2.060 2.100 2.000 2.080 32,513 +0.02(+0.97%)
Feb 13, 2017 2.100 2.100 1.903 2.060 99,393 +0.01(+0.49%)
Feb 10, 2017 2.030 2.050 1.986 2.050 43,123 +0.00(+0.00%)
Feb 09, 2017 1.950 2.050 1.860 2.050 86,934 +0.13(+6.77%)
Feb 08, 2017 1.980 2.300 1.870 1.920 530,693 -0.06(-3.03%)
Feb 07, 2017 1.980 2.020 1.860 1.980 40,867 -0.02(-1.00%)
Feb 06, 2017 1.850 2.010 1.810 2.000 193,073 +0.08(+4.17%)
Feb 03, 2017 1.900 1.930 1.847 1.920 13,708 -0.01(-0.52%)
Feb 02, 2017 1.950 1.960 1.822 1.930 26,638 +0.02(+1.05%)
Feb 01, 2017 1.980 1.980 1.820 1.910 28,700 -0.04(-2.05%)
Jan 31, 2017 1.950 2.020 1.770 1.950 80,757 +0.04(+2.09%)
Jan 30, 2017 1.930 2.040 1.910 1.910 21,090 -0.03(-1.55%)
Jan 27, 2017 1.977 1.977 1.930 1.940 10,190 -0.05(-2.51%)
Jan 26, 2017 2.000 2.040 1.950 1.990 54,011 +0.01(+0.51%)
Jan 25, 2017 1.940 2.080 1.895 1.980 108,282 +0.09(+4.76%)
Jan 24, 2017 1.830 1.930 1.820 1.890 65,057 +0.09(+5.00%)
Jan 23, 2017 1.780 1.800 1.720 1.800 59,537 +0.06(+3.45%)
Jan 20, 2017 1.750 1.790 1.720 1.740 31,575 -0.04(-2.25%)
Jan 19, 2017 1.800 1.800 1.724 1.780 13,494 +0.00(+0.00%)
Jan 18, 2017 1.810 1.810 1.710 1.780 17,237 +0.04(+2.30%)
Jan 17, 2017 1.900 1.920 1.710 1.740 97,788 -0.16(-8.42%)
Jan 13, 2017 1.900 1.900 1.900 0 -0.01(-0.52%)
Jan 12, 2017 1.900 1.970 1.770 1.910 58,061 +0.02(+1.06%)
Jan 11, 2017 2.070 2.147 1.710 1.890 125,535 -0.16(-7.80%)
Jan 10, 2017 1.740 2.390 1.740 2.050 453,278 +0.30(+17.14%)
Jan 09, 2017 1.750 1.810 1.680 1.750 41,009 +0.00(+0.00%)
Jan 06, 2017 1.731 1.830 1.670 1.750 70,211 +0.10(+6.06%)
Jan 05, 2017 1.616 1.650 1.540 1.650 53,296 +0.07(+4.43%)
Jan 04, 2017 1.600 1.619 1.570 1.580 12,288 -0.02(-1.25%)
Jan 03, 2017 1.650 1.650 1.520 1.600 17,673 +0.00(+0.00%)
Dec 30, 2016 1.600 1.600 1.600 0 +0.01(+0.63%)
Dec 29, 2016 1.600 1.650 1.470 1.590 49,920 -0.02(-1.24%)
Dec 28, 2016 1.600 1.650 1.600 1.610 53,974 +0.00(+0.00%)
Dec 27, 2016 1.640 1.740 1.610 1.610 62,738 -0.01(-0.62%)
Dec 23, 2016 1.620 1.620 1.620 0 -0.02(-1.22%)
Dec 22, 2016 1.670 1.700 1.532 1.640 81,536 -0.04(-2.38%)
Dec 21, 2016 1.770 1.770 1.680 1.680 58,586 -0.09(-5.08%)
Dec 20, 2016 1.830 1.830 1.700 1.770 47,032 +0.01(+0.57%)
Dec 19, 2016 1.700 1.837 1.680 1.760 25,552 +0.07(+4.14%)
Dec 16, 2016 1.840 1.840 1.660 1.690 151,721 -0.13(-7.14%)
Dec 15, 2016 2.000 2.000 1.800 1.820 82,676 -0.08(-4.21%)
Dec 14, 2016 1.945 2.090 1.830 1.900 64,041 -0.05(-2.56%)
Dec 13, 2016 2.020 2.020 1.900 1.950 88,243 -0.08(-3.94%)
Dec 12, 2016 2.080 2.080 1.910 2.030 78,631 -0.07(-3.33%)
Dec 09, 2016 2.020 2.120 2.010 2.100 70,974 +0.10(+5.00%)
Dec 08, 2016 2.150 2.160 2.000 2.000 148,335 -0.18(-8.26%)
Dec 07, 2016 2.360 2.360 2.130 2.180 160,580 -0.16(-6.84%)
Dec 06, 2016 2.280 2.390 2.150 2.340 181,775 +0.06(+2.63%)
Dec 05, 2016 2.210 2.380 2.150 2.280 250,316 +0.11(+5.07%)
Dec 02, 2016 2.260 2.290 2.130 2.170 161,373 -0.12(-5.24%)
Dec 01, 2016 2.450 2.920 2.133 2.290 1,471,323 -2.95(-56.30%)
Nov 30, 2016 5.250 5.250 5.050 5.240 11,872 +0.04(+0.77%)
Nov 29, 2016 5.080 5.320 5.080 5.200 9,510 +0.17(+3.38%)
Nov 28, 2016 5.270 5.330 5.030 5.030 5,391 -0.28(-5.27%)
Nov 25, 2016 5.280 5.330 5.200 5.310 2,815 +0.10(+1.92%)
Nov 23, 2016 5.210 5.210 5.210 0 -0.02(-0.38%)
Nov 22, 2016 5.150 5.360 5.147 5.230 13,061 +0.08(+1.55%)
Nov 21, 2016 5.250 5.250 4.918 5.150 14,587 +0.09(+1.78%)
Nov 18, 2016 5.100 5.130 4.970 5.060 12,225 -0.01(-0.20%)
Nov 17, 2016 5.130 5.351 5.000 5.070 17,745 -0.08(-1.55%)
Nov 16, 2016 4.890 5.343 4.700 5.150 8,855 +0.40(+8.42%)
Nov 15, 2016 5.050 5.273 4.330 4.750 34,874 -0.29(-5.75%)
Nov 14, 2016 4.650 5.330 4.585 5.040 48,552 +0.56(+12.50%)
Nov 11, 2016 4.530 4.990 4.300 4.480 38,427 +0.11(+2.52%)
Nov 10, 2016 4.350 4.600 4.210 4.370 17,701 +0.13(+3.07%)
Nov 09, 2016 4.100 4.576 4.100 4.240 32,626 -0.25(-5.57%)
Nov 08, 2016 4.710 4.870 4.490 4.490 22,935 -0.18(-3.85%)
Nov 07, 2016 4.640 5.570 4.640 4.670 20,771 +0.07(+1.52%)
Nov 04, 2016 4.586 4.860 4.580 4.600 8,581 -0.16(-3.36%)
Nov 03, 2016 4.930 5.300 4.700 4.760 8,838 -0.20(-4.03%)
Nov 02, 2016 5.220 5.240 4.960 4.960 67,415 -0.41(-7.63%)
Nov 01, 2016 5.180 5.774 5.180 5.370 46,260 +0.19(+3.67%)
Oct 31, 2016 5.150 5.460 5.125 5.180 47,554 +0.03(+0.58%)
Oct 28, 2016 5.040 5.376 5.040 5.150 38,668 -0.26(-4.89%)
Oct 27, 2016 5.540 5.590 5.350 5.415 13,542 -0.09(-1.72%)
Oct 26, 2016 5.680 5.920 5.500 5.510 23,689 -0.30(-5.16%)
Oct 25, 2016 6.220 6.265 5.620 5.810 28,411 -0.49(-7.78%)
Oct 24, 2016 6.473 6.473 6.121 6.300 7,065 -0.13(-2.02%)
Oct 21, 2016 6.460 6.549 6.420 6.430 6,828 -0.09(-1.38%)
Oct 20, 2016 6.666 6.873 6.351 6.520 20,328 -0.13(-1.95%)
Oct 19, 2016 6.601 6.660 6.600 6.650 5,256 +0.08(+1.22%)
Oct 18, 2016 6.620 6.816 6.570 6.570 6,449 +0.02(+0.23%)
Oct 17, 2016 6.630 6.731 6.530 6.555 87,079 -0.08(-1.13%)
Oct 14, 2016 6.760 6.790 6.600 6.630 3,709 -0.19(-2.79%)
Oct 13, 2016 6.600 6.820 6.600 6.820 3,423 +0.19(+2.87%)
Oct 12, 2016 6.621 6.810 6.600 6.630 11,183 -0.12(-1.78%)
Oct 11, 2016 6.710 6.820 6.502 6.750 33,659 -0.05(-0.81%)
Oct 10, 2016 6.640 6.810 6.540 6.805 21,529 +0.04(+0.67%)
Oct 07, 2016 6.680 6.760 6.500 6.760 79,995 +0.06(+0.90%)
Oct 06, 2016 6.600 6.700 6.500 6.700 11,629 +0.10(+1.52%)
Oct 05, 2016 6.440 6.600 6.400 6.600 23,967 +0.24(+3.77%)
Oct 04, 2016 6.760 6.815 6.080 6.360 17,499 -0.46(-6.74%)
Oct 03, 2016 6.840 6.880 6.750 6.820 9,585 -0.06(-0.87%)
Sep 30, 2016 6.520 6.880 6.510 6.880 25,176 +0.26(+3.93%)
Sep 29, 2016 6.720 6.880 6.500 6.620 283,029 -0.21(-3.07%)
Sep 28, 2016 6.970 6.970 6.785 6.830 33,613 +0.00(+0.03%)
Sep 27, 2016 6.800 7.188 6.695 6.828 61,272 +0.16(+2.37%)
Sep 26, 2016 6.500 6.895 6.490 6.670 65,200 +0.17(+2.62%)
Sep 23, 2016 6.330 6.500 6.140 6.500 39,689 +0.25(+4.00%)
Sep 22, 2016 5.290 6.350 5.240 6.250 42,288 +1.04(+19.96%)
Sep 21, 2016 5.275 5.290 5.180 5.210 12,516 -0.02(-0.38%)
Sep 20, 2016 5.180 5.230 5.180 5.230 4,507 +0.04(+0.77%)
Sep 19, 2016 5.060 5.420 4.700 5.190 58,416 +0.10(+1.96%)
Sep 16, 2016 4.250 5.090 4.250 5.090 34,368 +0.72(+16.48%)
Sep 15, 2016 4.250 4.370 4.100 4.370 22,995 +0.24(+5.81%)
Sep 14, 2016 4.470 4.470 4.130 4.130 13,127 -0.03(-0.72%)
Sep 13, 2016 4.250 4.250 4.160 4.160 7,053 -0.10(-2.35%)
Sep 12, 2016 4.450 4.450 4.260 4.260 17,672 -0.14(-3.18%)
Sep 09, 2016 4.300 4.459 4.300 4.400 6,805 +0.06(+1.38%)
Sep 08, 2016 4.500 4.535 4.220 4.340 12,715 -0.16(-3.56%)
Sep 07, 2016 4.840 4.840 4.500 4.500 17,937 -0.10(-2.17%)
Sep 06, 2016 4.650 4.800 4.171 4.600 12,922 -0.05(-1.08%)
Sep 02, 2016 4.760 4.650 4.650 4.650 700 +0.00(+0.00%)
Sep 01, 2016 4.675 4.683 4.646 4.650 4,078 +0.00(+0.00%)
Aug 31, 2016 4.687 4.741 4.650 4.650 639 +0.00(+0.00%)
Aug 30, 2016 4.727 4.727 4.650 4.650 1,076 -0.08(-1.73%)
Aug 29, 2016 4.732 4.732 4.732 4.732 401 +0.04(+0.92%)
Aug 26, 2016 4.670 4.800 4.670 4.689 4,540 -0.05(-1.08%)
Aug 25, 2016 4.676 4.740 4.676 4.740 371 +0.18(+4.05%)
Aug 24, 2016 4.650 4.650 4.556 4.556 2,156 -0.14(-3.07%)
Aug 23, 2016 4.700 4.700 4.700 4.700 427 -0.09(-1.88%)
Aug 22, 2016 4.790 4.790 4.790 4.790 1,387 +0.14(+3.01%)
Aug 19, 2016 4.650 4.650 4.650 4.650 245 +0.00(+0.00%)
Aug 18, 2016 4.800 4.800 4.650 4.650 9,321 -0.02(-0.43%)
Aug 17, 2016 4.660 4.800 4.650 4.670 42,851 +0.02(+0.43%)
Aug 16, 2016 4.750 4.750 4.575 4.650 36,612 -0.14(-2.90%)
Aug 15, 2016 4.829 4.829 4.785 4.789 9,325 +0.06(+1.25%)
Aug 12, 2016 4.703 4.770 4.703 4.730 1,362 -0.05(-1.04%)
Aug 11, 2016 4.660 4.780 4.650 4.780 2,249 +0.15(+3.24%)
Aug 10, 2016 4.734 4.734 4.600 4.630 3,676 -0.16(-3.34%)
Aug 09, 2016 4.770 4.799 4.701 4.790 6,065 +0.09(+1.91%)
Aug 08, 2016 4.556 4.770 4.556 4.700 2,031 +0.00(+0.00%)
Aug 05, 2016 4.500 4.710 4.500 4.700 3,477 +0.00(+0.00%)
Aug 04, 2016 4.700 4.700 4.700 4.700 189 -0.01(-0.30%)
Aug 03, 2016 4.600 4.714 4.600 4.714 235 +0.06(+1.38%)
Aug 02, 2016 4.730 4.780 4.650 4.650 5,496 -0.02(-0.43%)
Aug 01, 2016 4.660 4.880 4.570 4.670 6,490 +0.00(+0.00%)
Jul 29, 2016 4.430 4.670 4.410 4.670 957 -0.02(-0.43%)
Jul 28, 2016 4.702 4.702 4.690 4.690 1,313 -0.14(-2.90%)
Jul 27, 2016 4.838 4.840 4.820 4.830 1,501 +0.13(+2.72%)
Jul 26, 2016 4.702 4.702 4.702 4.702 262 -0.12(-2.41%)
Jul 25, 2016 4.818 4.818 4.818 4.818 154 +0.11(+2.27%)
Jul 22, 2016 4.711 4.711 4.711 4.711 1,980 -0.00(-0.00%)
Jul 21, 2016 4.830 4.830 4.711 4.711 3,657 +0.01(+0.24%)
Jul 20, 2016 4.600 4.890 4.600 4.700 14,280 +0.10(+2.17%)
Jul 19, 2016 4.534 4.625 4.534 4.600 7,537 +0.05(+1.10%)
Jul 18, 2016 4.500 4.570 4.450 4.550 6,805 +0.05(+1.11%)
Jul 15, 2016 4.520 4.550 4.416 4.500 3,890 -0.08(-1.73%)
Jul 14, 2016 4.500 4.579 4.500 4.579 2,719 -0.02(-0.35%)
Jul 13, 2016 4.456 4.595 4.456 4.595 6,577 +0.07(+1.61%)
Jul 12, 2016 4.510 4.522 4.510 4.522 522 -0.08(-1.69%)
Jul 11, 2016 4.450 4.600 4.450 4.600 1,352 +0.17(+3.84%)
Jul 08, 2016 4.400 4.430 4.400 4.430 1,243 +0.03(+0.68%)
Jul 07, 2016 4.420 4.420 4.400 4.400 1,591 -0.08(-1.90%)
Jul 05, 2016 4.420 4.485 4.400 4.485 4,201 +0.08(+1.93%)
Jul 01, 2016 4.490 4.400 4.400 4.400 6,400 +0.03(+0.69%)
Jun 30, 2016 4.500 4.500 4.370 4.370 1,371 -0.14(-3.05%)
Jun 29, 2016 4.500 4.508 4.400 4.508 2,851 +0.06(+1.29%)
Jun 28, 2016 4.550 4.550 4.450 4.450 7,919 +0.00(+0.00%)
Jun 27, 2016 4.350 4.570 4.300 4.450 10,366 +0.07(+1.60%)
Jun 24, 2016 4.410 4.539 4.340 4.380 14,942 +0.04(+0.92%)
Jun 23, 2016 4.540 4.550 4.340 4.340 2,764 -0.11(-2.47%)
Jun 22, 2016 4.450 4.450 4.450 4.450 480 -0.04(-1.00%)
Jun 21, 2016 4.400 4.500 4.320 4.495 3,494 +0.04(+1.01%)
Jun 20, 2016 4.510 4.510 4.400 4.450 2,180 +0.10(+2.30%)
Jun 17, 2016 4.578 4.578 4.350 4.350 2,643 -0.15(-3.33%)
Jun 16, 2016 4.500 4.500 4.390 4.500 4,403 +0.03(+0.67%)
Jun 15, 2016 4.660 4.660 4.300 4.470 3,720 -0.03(-0.67%)
Jun 14, 2016 4.790 4.790 4.450 4.500 16,308 +0.02(+0.45%)
Jun 13, 2016 4.577 4.577 4.430 4.480 10,765 -0.02(-0.44%)
Jun 10, 2016 4.440 4.503 4.400 4.500 12,837 +0.02(+0.45%)
Jun 09, 2016 4.560 4.645 4.450 4.480 9,594 -0.08(-1.75%)
Jun 08, 2016 4.500 4.602 4.500 4.560 3,341 +0.02(+0.44%)
Jun 07, 2016 4.500 4.600 4.370 4.540 2,008 +0.09(+2.02%)
Jun 06, 2016 4.350 4.565 4.319 4.450 5,355 +0.12(+2.77%)
Jun 03, 2016 4.368 4.440 4.330 4.330 4,967 -0.03(-0.69%)
Jun 02, 2016 4.370 4.450 4.340 4.360 1,690 -0.04(-0.91%)
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.