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

Guardant Health Inc (NQ: GH )

27.10 -0.37 (-1.35%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
May 31, 2019 76.30 78.27 75.26 76.88 600,200 -0.66(-0.85%)
May 30, 2019 76.10 78.50 75.75 77.54 774,190 +0.98(+1.28%)
May 29, 2019 77.16 79.24 75.50 76.56 933,749 -1.13(-1.45%)
May 28, 2019 77.18 80.88 76.29 77.69 1,807,850 +0.69(+0.90%)
May 24, 2019 75.58 77.90 74.20 77.00 1,525,300 +1.19(+1.57%)
May 23, 2019 72.53 76.15 71.35 75.81 4,684,309 +4.31(+6.03%)
May 22, 2019 74.37 75.13 71.05 71.50 1,187,029 -4.88(-6.39%)
May 21, 2019 75.40 76.89 73.90 76.38 934,801 -1.89(-2.41%)
May 20, 2019 75.14 79.28 74.80 78.27 1,096,210 +2.09(+2.74%)
May 17, 2019 74.99 77.36 73.84 76.18 644,200 -0.42(-0.55%)
May 16, 2019 77.88 80.00 76.28 76.60 1,173,878 -0.85(-1.10%)
May 15, 2019 72.00 77.60 71.21 77.45 1,128,822 +4.95(+6.83%)
May 14, 2019 72.52 73.27 71.28 72.50 1,033,791 +0.25(+0.35%)
May 13, 2019 74.00 75.41 70.13 72.25 1,465,970 -3.75(-4.93%)
May 10, 2019 74.09 79.74 71.02 76.00 4,967,500 +11.93(+18.62%)
May 09, 2019 64.00 65.01 62.01 64.07 1,009,117 -0.67(-1.03%)
May 08, 2019 68.28 68.28 64.70 64.74 890,448 -3.73(-5.45%)
May 07, 2019 68.79 69.14 67.46 68.47 587,393 -1.04(-1.50%)
May 06, 2019 63.65 69.97 63.00 69.51 734,189 +0.49(+0.71%)
May 03, 2019 65.91 69.45 65.12 69.02 680,100 +2.69(+4.06%)
May 02, 2019 64.78 66.99 64.01 66.33 477,378 +1.32(+2.03%)
May 01, 2019 65.98 65.98 63.58 65.01 712,755 -0.50(-0.76%)
Apr 30, 2019 66.28 68.90 65.19 65.51 709,737 -0.61(-0.92%)
Apr 29, 2019 67.03 67.25 64.87 66.12 665,364 -1.28(-1.90%)
Apr 26, 2019 65.23 68.11 64.50 67.40 556,000 +2.02(+3.09%)
Apr 25, 2019 65.11 66.17 64.50 65.38 530,367 -0.12(-0.18%)
Apr 24, 2019 67.64 67.84 64.76 65.50 731,918 -1.22(-1.83%)
Apr 23, 2019 63.80 68.40 63.80 66.72 1,178,128 +2.78(+4.35%)
Apr 22, 2019 69.15 70.00 63.80 63.94 2,054,928 -6.57(-9.32%)
Apr 18, 2019 72.60 72.65 68.06 70.51 1,397,900 -2.20(-3.03%)
Apr 17, 2019 74.20 74.81 67.52 72.71 2,595,477 -3.91(-5.10%)
Apr 16, 2019 75.97 78.10 75.89 76.62 1,554,832 +2.60(+3.51%)
Apr 15, 2019 77.04 77.45 72.15 74.02 2,288,178 -3.52(-4.54%)
Apr 12, 2019 72.65 77.72 72.31 77.54 1,983,000 +5.45(+7.56%)
Apr 11, 2019 74.15 75.80 71.15 72.09 1,820,276 -1.90(-2.57%)
Apr 10, 2019 68.81 74.10 67.51 73.99 3,550,869 +7.81(+11.80%)
Apr 09, 2019 66.16 68.98 66.01 66.18 596,738 +0.03(+0.05%)
Apr 08, 2019 69.96 70.19 65.87 66.15 1,176,482 -3.85(-5.50%)
Apr 05, 2019 70.24 70.98 69.02 70.00 988,900 -0.11(-0.16%)
Apr 04, 2019 70.50 71.50 68.06 70.11 1,797,646 -0.58(-0.82%)
Apr 03, 2019 68.00 70.20 66.85 70.69 2,346,258 +3.69(+5.51%)
Apr 02, 2019 65.76 68.31 61.69 67.00 5,623,085 -1.62(-2.36%)
Apr 01, 2019 77.16 78.34 68.05 68.62 2,525,005 -8.08(-10.53%)
Mar 29, 2019 74.63 79.21 73.00 76.70 1,305,000 +3.00(+4.07%)
Mar 28, 2019 73.00 74.92 73.00 73.70 831,119 +0.84(+1.15%)
Mar 27, 2019 78.42 78.50 70.75 72.86 1,273,574 -4.94(-6.35%)
Mar 26, 2019 79.06 79.61 77.56 77.80 918,234 +0.92(+1.20%)
Mar 25, 2019 79.20 81.00 75.20 76.88 1,572,753 -2.13(-2.70%)
Mar 22, 2019 84.93 85.00 78.35 79.01 1,401,500 -6.06(-7.12%)
Mar 21, 2019 87.95 90.00 83.96 85.07 1,325,116 -3.01(-3.42%)
Mar 20, 2019 91.09 91.24 87.04 88.08 813,416 -3.15(-3.45%)
Mar 19, 2019 94.97 95.07 87.21 91.23 1,318,553 -2.27(-2.43%)
Mar 18, 2019 98.05 101.40 87.13 93.50 1,919,095 -4.48(-4.57%)
Mar 15, 2019 97.21 106.58 96.62 97.98 2,242,900 +0.47(+0.48%)
Mar 14, 2019 95.01 100.74 94.15 97.51 2,091,434 +3.06(+3.24%)
Mar 13, 2019 78.95 98.25 78.51 94.45 3,710,636 +20.45(+27.64%)
Mar 12, 2019 68.70 74.82 68.01 74.00 981,424 +7.18(+10.75%)
Mar 11, 2019 63.03 68.23 63.03 66.82 569,633 +3.90(+6.20%)
Mar 08, 2019 62.38 63.10 60.72 62.92 356,900 +0.21(+0.33%)
Mar 07, 2019 62.00 64.20 58.18 62.71 586,079 +0.77(+1.24%)
Mar 06, 2019 67.04 68.18 61.24 61.94 731,786 -5.10(-7.61%)
Mar 05, 2019 66.60 69.50 66.38 67.04 367,282 -0.99(-1.46%)
Mar 04, 2019 71.89 72.60 65.90 68.03 979,187 -2.56(-3.63%)
Mar 01, 2019 67.51 74.47 67.00 70.59 1,611,600 +3.95(+5.93%)
Feb 28, 2019 58.25 67.13 57.80 66.64 1,084,030 +10.97(+19.71%)
Feb 27, 2019 55.00 57.26 54.75 55.67 278,568 +0.77(+1.40%)
Feb 26, 2019 55.89 56.60 54.00 54.90 333,587 -0.16(-0.29%)
Feb 25, 2019 56.17 57.16 55.01 55.06 485,678 +0.93(+1.72%)
Feb 22, 2019 53.99 57.00 53.25 54.13 631,600 +1.22(+2.31%)
Feb 21, 2019 50.44 52.92 50.43 52.91 442,893 +2.49(+4.94%)
Feb 20, 2019 50.53 51.39 49.66 50.42 405,807 +0.19(+0.38%)
Feb 19, 2019 52.62 54.32 49.46 50.23 658,313 -0.84(-1.64%)
Feb 15, 2019 50.21 52.13 49.25 51.07 802,400 +2.20(+4.50%)
Feb 14, 2019 43.02 49.12 42.30 48.87 1,217,149 +5.81(+13.49%)
Feb 13, 2019 42.29 43.83 41.61 43.06 245,426 +1.03(+2.45%)
Feb 12, 2019 41.43 42.44 41.24 42.03 173,802 +0.60(+1.45%)
Feb 11, 2019 39.85 41.68 39.13 41.43 289,578 +1.51(+3.78%)
Feb 08, 2019 39.95 40.50 38.88 39.92 217,300 -0.05(-0.13%)
Feb 07, 2019 41.11 41.34 39.63 39.97 184,417 -1.30(-3.15%)
Feb 06, 2019 41.92 42.90 40.86 41.27 128,824 -0.75(-1.78%)
Feb 05, 2019 40.00 42.49 39.51 42.02 391,231 +2.12(+5.31%)
Feb 04, 2019 40.19 41.00 39.31 39.90 231,970 -0.30(-0.75%)
Feb 01, 2019 40.09 40.51 39.07 40.20 184,100 -0.14(-0.35%)
Jan 31, 2019 39.73 41.80 39.28 40.34 251,412 +0.48(+1.20%)
Jan 30, 2019 40.50 40.84 38.81 39.86 260,837 -0.61(-1.51%)
Jan 29, 2019 41.14 41.87 40.47 40.47 142,918 -0.67(-1.63%)
Jan 28, 2019 39.51 41.41 39.05 41.14 380,173 +1.89(+4.82%)
Jan 25, 2019 39.82 40.46 38.71 39.25 709,400 -0.22(-0.56%)
Jan 24, 2019 40.00 40.39 39.10 39.47 199,864 -0.52(-1.30%)
Jan 23, 2019 41.00 41.30 39.37 39.99 200,056 -0.62(-1.53%)
Jan 22, 2019 41.00 41.87 39.71 40.61 242,061 -0.64(-1.55%)
Jan 18, 2019 41.48 42.28 40.47 41.25 234,400 -0.14(-0.34%)
Jan 17, 2019 40.31 41.80 40.24 41.39 264,343 +1.05(+2.60%)
Jan 16, 2019 40.47 41.20 39.67 40.34 232,989 +0.26(+0.65%)
Jan 15, 2019 39.69 41.99 39.69 40.08 425,067 +0.55(+1.39%)
Jan 14, 2019 42.88 43.30 39.49 39.53 479,625 -3.41(-7.94%)
Jan 11, 2019 41.52 43.48 40.80 42.94 380,300 +1.40(+3.37%)
Jan 10, 2019 39.23 41.62 38.54 41.54 456,583 +1.57(+3.93%)
Jan 09, 2019 40.80 40.87 39.36 39.97 445,467 +0.04(+0.10%)
Jan 08, 2019 38.69 39.98 38.00 39.93 410,955 +1.79(+4.69%)
Jan 07, 2019 36.39 39.20 36.22 38.14 349,210 +1.94(+5.36%)
Jan 04, 2019 34.82 36.99 34.00 36.20 559,500 +1.90(+5.54%)
Jan 03, 2019 36.17 36.17 33.70 34.30 414,507 -2.20(-6.03%)
Jan 02, 2019 37.16 38.64 35.36 36.50 524,471 -1.09(-2.90%)
Dec 31, 2018 38.03 38.65 36.38 37.59 361,800 -0.12(-0.32%)
Dec 28, 2018 35.92 38.54 35.79 37.71 468,700 +2.08(+5.84%)
Dec 27, 2018 34.93 36.01 33.68 35.63 351,377 +0.17(+0.48%)
Dec 26, 2018 32.82 35.99 32.33 35.46 427,818 +2.93(+9.01%)
Dec 24, 2018 33.51 34.92 32.40 32.53 304,000 -1.82(-5.30%)
Dec 21, 2018 35.90 37.27 33.61 34.35 2,787,300 -1.33(-3.73%)
Dec 20, 2018 36.68 37.05 34.13 35.68 880,463 -0.55(-1.52%)
Dec 19, 2018 35.19 37.83 35.17 36.23 674,039 +1.31(+3.75%)
Dec 18, 2018 36.49 37.75 34.55 34.92 687,333 -1.32(-3.64%)
Dec 17, 2018 39.75 39.80 36.19 36.24 757,744 -3.57(-8.97%)
Dec 14, 2018 41.73 41.85 38.02 39.81 778,000 -2.08(-4.97%)
Dec 13, 2018 42.76 43.20 40.30 41.89 537,032 -0.55(-1.30%)
Dec 12, 2018 44.28 44.65 42.01 42.44 406,027 -1.30(-2.97%)
Dec 11, 2018 44.28 46.41 43.21 43.74 427,801 +0.08(+0.18%)
Dec 10, 2018 45.50 45.68 42.15 43.66 318,885 -1.35(-3.00%)
Dec 07, 2018 46.40 49.55 44.13 45.01 1,339,100 -1.09(-2.36%)
Dec 06, 2018 41.50 46.27 40.28 46.10 798,739 +3.64(+8.57%)
Dec 04, 2018 45.99 45.99 41.30 42.46 1,196,000 -3.48(-7.58%)
Dec 03, 2018 36.70 46.28 36.38 45.94 2,034,481 +10.21(+28.58%)
Nov 30, 2018 38.17 38.69 35.43 35.73 893,200 -1.82(-4.85%)
Nov 29, 2018 37.50 37.87 37.05 37.55 341,399 -0.18(-0.48%)
Nov 28, 2018 38.50 39.45 37.62 37.73 264,678 -0.32(-0.84%)
Nov 27, 2018 39.35 39.99 37.01 38.05 491,711 -1.76(-4.42%)
Nov 26, 2018 39.79 40.00 38.00 39.81 642,672 +1.41(+3.67%)
Nov 23, 2018 38.69 38.83 37.25 38.40 393,100 +1.24(+3.34%)
Nov 21, 2018 37.16 37.16 37.16 0 +2.42(+6.97%)
Nov 20, 2018 33.66 35.85 31.06 34.74 542,724 +1.12(+3.33%)
Nov 19, 2018 37.22 37.74 32.15 33.62 507,804 -3.63(-9.74%)
Nov 16, 2018 37.25 37.60 36.87 37.25 138,800 -0.25(-0.67%)
Nov 15, 2018 37.50 38.13 36.30 37.50 288,918 +0.24(+0.64%)
Nov 14, 2018 38.00 38.37 36.66 37.26 254,940 -0.41(-1.09%)
Nov 13, 2018 39.65 39.65 37.20 37.67 388,362 -1.45(-3.71%)
Nov 12, 2018 38.10 39.97 38.10 39.12 339,158 +1.02(+2.68%)
Nov 09, 2018 38.15 38.50 35.50 38.10 453,300 -0.08(-0.21%)
Nov 08, 2018 37.05 38.29 36.80 38.18 198,908 +1.32(+3.58%)
Nov 07, 2018 35.92 38.00 35.71 36.86 392,563 +1.17(+3.28%)
Nov 06, 2018 35.00 37.43 35.00 35.69 374,203 +0.56(+1.59%)
Nov 05, 2018 40.07 40.98 35.13 35.13 523,188 -4.98(-12.42%)
Nov 02, 2018 34.16 40.22 34.16 40.11 453,800 +5.88(+17.18%)
Nov 01, 2018 33.64 35.77 33.34 34.23 295,388 +0.75(+2.24%)
Oct 31, 2018 34.41 35.89 33.05 33.48 339,975 -0.59(-1.73%)
Oct 30, 2018 31.99 34.24 31.01 34.07 340,912 +1.48(+4.54%)
Oct 29, 2018 36.00 37.00 31.52 32.59 516,287 -2.40(-6.86%)
Oct 26, 2018 34.82 35.72 33.60 34.99 329,600 -0.15(-0.43%)
Oct 25, 2018 34.55 35.24 32.18 35.14 379,541 +0.43(+1.24%)
Oct 24, 2018 34.06 37.84 34.06 34.71 305,972 +0.23(+0.67%)
Oct 23, 2018 36.46 36.50 33.43 34.48 502,244 -2.93(-7.83%)
Oct 22, 2018 36.01 38.37 35.52 37.41 363,686 +1.62(+4.53%)
Oct 19, 2018 40.51 43.25 35.38 35.79 774,000 -4.32(-10.77%)
Oct 18, 2018 40.53 44.25 37.75 40.11 1,297,338 -0.62(-1.52%)
Oct 17, 2018 38.49 43.80 37.77 40.73 936,139 +3.01(+7.98%)
Oct 16, 2018 33.75 37.90 33.75 37.72 690,252 +4.35(+13.04%)
Oct 15, 2018 33.88 34.34 32.72 33.37 471,284 -0.21(-0.63%)
Oct 12, 2018 32.00 34.42 31.98 33.58 483,800 +1.98(+6.27%)
Oct 11, 2018 31.58 32.40 30.85 31.60 478,515 +0.68(+2.20%)
Oct 10, 2018 31.51 32.68 30.66 30.92 1,297,441 -0.59(-1.87%)
Oct 09, 2018 29.63 32.56 28.73 31.51 720,137 +1.96(+6.63%)
Oct 08, 2018 29.78 30.41 28.52 29.55 1,061,860 +0.35(+1.20%)
Oct 05, 2018 31.89 32.69 28.75 29.20 1,703,200 -3.00(-9.32%)
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.