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

Gossamer Bio Inc (NQ: GOSS )

0.5104 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 11, 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, 2022 7.640 7.640 6.990 7.050 943,280 -0.55(-7.24%)
May 27, 2022 7.400 7.645 7.110 7.600 553,036 +0.22(+2.98%)
May 26, 2022 7.490 7.690 7.260 7.380 311,326 -0.07(-0.94%)
May 25, 2022 7.440 7.555 7.170 7.450 491,294 -0.01(-0.13%)
May 24, 2022 7.710 7.760 7.350 7.460 389,882 -0.36(-4.60%)
May 23, 2022 7.560 7.920 7.500 7.820 431,452 +0.34(+4.55%)
May 20, 2022 7.690 7.745 6.880 7.480 789,289 -0.16(-2.09%)
May 19, 2022 7.730 7.760 7.315 7.640 1,131,324 -0.12(-1.55%)
May 18, 2022 8.400 8.600 7.720 7.760 491,260 -0.88(-10.19%)
May 17, 2022 8.540 8.790 8.445 8.640 1,084,188 +0.20(+2.37%)
May 16, 2022 8.510 8.910 8.384 8.440 496,342 -0.16(-1.86%)
May 13, 2022 8.510 9.010 8.250 8.600 954,675 +0.24(+2.87%)
May 12, 2022 7.090 8.370 7.090 8.360 1,256,972 +1.15(+15.95%)
May 11, 2022 7.280 7.950 7.050 7.210 1,100,911 +0.05(+0.70%)
May 10, 2022 6.450 7.340 6.355 7.160 1,084,502 +0.75(+11.70%)
May 09, 2022 6.660 6.970 6.275 6.410 1,963,016 -0.49(-7.10%)
May 06, 2022 7.140 7.345 6.810 6.900 736,006 -0.52(-7.01%)
May 05, 2022 7.380 7.610 7.267 7.420 868,175 -0.07(-0.93%)
May 04, 2022 7.280 7.525 6.810 7.490 850,914 +0.34(+4.76%)
May 03, 2022 7.080 7.270 6.855 7.150 1,277,576 +0.01(+0.14%)
May 02, 2022 6.910 7.230 6.775 7.140 885,854 +0.23(+3.33%)
Apr 29, 2022 7.040 7.385 6.870 6.910 975,897 -0.18(-2.54%)
Apr 28, 2022 7.180 7.410 6.745 7.090 1,366,785 -0.05(-0.70%)
Apr 27, 2022 7.590 7.820 7.100 7.140 1,588,709 -0.53(-6.91%)
Apr 26, 2022 9.090 9.120 7.610 7.670 2,633,213 -1.41(-15.53%)
Apr 25, 2022 7.930 9.145 6.650 9.080 5,834,864 +0.28(+3.18%)
Apr 22, 2022 8.440 8.890 8.090 8.800 879,825 +0.15(+1.73%)
Apr 21, 2022 8.760 8.815 8.460 8.650 1,019,166 -0.05(-0.57%)
Apr 20, 2022 8.270 8.760 7.870 8.700 1,021,324 +0.39(+4.69%)
Apr 19, 2022 8.680 8.800 8.210 8.310 761,184 -0.41(-4.70%)
Apr 18, 2022 9.300 9.300 8.680 8.720 560,137 -0.13(-1.47%)
Apr 14, 2022 9.360 9.360 8.770 8.850 510,814 -0.49(-5.25%)
Apr 13, 2022 9.200 9.440 9.050 9.340 289,470 +0.21(+2.30%)
Apr 12, 2022 9.520 9.730 9.025 9.130 343,790 -0.31(-3.28%)
Apr 11, 2022 9.820 9.885 9.310 9.440 700,940 -0.53(-5.32%)
Apr 08, 2022 9.850 10.21 9.575 9.970 588,370 +0.20(+2.05%)
Apr 07, 2022 9.610 9.910 9.340 9.770 773,435 +0.19(+1.98%)
Apr 06, 2022 9.060 9.720 8.820 9.580 667,013 +0.83(+9.49%)
Apr 05, 2022 8.940 9.190 8.690 8.750 332,218 -0.26(-2.89%)
Apr 04, 2022 8.990 9.335 8.761 9.010 495,248 +0.01(+0.11%)
Apr 01, 2022 8.690 9.080 8.610 9.000 648,648 +0.32(+3.69%)
Mar 31, 2022 8.960 9.080 8.640 8.680 387,808 -0.23(-2.58%)
Mar 30, 2022 8.940 9.360 8.860 8.910 438,949 -0.11(-1.22%)
Mar 29, 2022 8.840 9.220 8.660 9.020 612,155 +0.34(+3.92%)
Mar 28, 2022 8.670 8.840 8.420 8.680 522,164 +0.01(+0.12%)
Mar 25, 2022 8.890 8.950 8.620 8.670 319,468 -0.28(-3.13%)
Mar 24, 2022 8.870 9.050 8.780 8.950 358,849 +0.15(+1.70%)
Mar 23, 2022 8.890 9.070 8.780 8.800 354,323 -0.18(-2.00%)
Mar 22, 2022 8.750 9.100 8.530 8.980 475,429 +0.23(+2.63%)
Mar 21, 2022 9.310 9.310 8.620 8.750 1,061,328 -0.51(-5.51%)
Mar 18, 2022 8.930 9.340 8.860 9.260 925,754 +0.25(+2.77%)
Mar 17, 2022 8.580 9.020 8.292 9.010 380,198 +0.42(+4.89%)
Mar 16, 2022 8.380 8.600 8.060 8.590 736,575 +0.15(+1.78%)
Mar 15, 2022 8.890 8.950 8.360 8.440 740,868 -0.38(-4.31%)
Mar 14, 2022 9.010 9.100 8.640 8.820 556,950 -0.15(-1.67%)
Mar 11, 2022 9.620 9.720 8.960 8.970 379,055 -0.64(-6.66%)
Mar 10, 2022 9.600 9.640 9.250 9.610 321,777 -0.10(-1.03%)
Mar 09, 2022 9.360 9.780 9.350 9.710 463,631 +0.36(+3.85%)
Mar 08, 2022 9.800 9.880 9.250 9.350 383,062 -0.46(-4.69%)
Mar 07, 2022 9.680 9.985 9.560 9.810 615,399 +0.21(+2.19%)
Mar 04, 2022 9.080 9.690 9.080 9.600 716,022 +0.56(+6.19%)
Mar 03, 2022 9.330 9.390 8.970 9.040 662,509 -0.22(-2.38%)
Mar 02, 2022 9.150 9.410 8.950 9.260 371,663 +0.19(+2.09%)
Mar 01, 2022 9.000 9.250 8.940 9.070 557,098 +0.04(+0.44%)
Feb 28, 2022 9.160 9.900 9.000 9.030 828,916 -0.22(-2.38%)
Feb 25, 2022 9.790 9.370 8.920 9.250 695,479 -0.45(-4.64%)
Feb 24, 2022 8.740 9.740 8.600 9.700 1,065,009 +0.65(+7.18%)
Feb 23, 2022 9.160 9.380 8.920 9.050 807,982 -0.01(-0.11%)
Feb 22, 2022 9.180 9.510 8.980 9.060 521,439 -0.23(-2.48%)
Feb 18, 2022 9.290 0 +0.20(+2.20%)
Feb 17, 2022 8.940 9.210 8.910 9.090 570,322 +0.07(+0.78%)
Feb 16, 2022 9.000 9.120 8.910 9.020 303,121 -0.08(-0.88%)
Feb 15, 2022 8.930 9.130 8.850 9.100 400,114 +0.43(+4.96%)
Feb 14, 2022 8.790 8.800 8.520 8.670 439,909 -0.04(-0.46%)
Feb 11, 2022 8.970 9.010 8.635 8.710 594,377 -0.13(-1.47%)
Feb 10, 2022 8.950 9.330 8.630 8.840 620,588 -0.39(-4.23%)
Feb 09, 2022 9.010 9.380 9.010 9.230 508,901 +0.29(+3.24%)
Feb 08, 2022 8.930 9.000 8.720 8.940 348,767 +0.05(+0.56%)
Feb 07, 2022 8.600 9.000 8.522 8.890 642,380 +0.28(+3.25%)
Feb 04, 2022 8.600 8.800 8.420 8.610 842,627 -0.01(-0.12%)
Feb 03, 2022 8.900 8.610 8.620 723,484 -0.41(-4.54%)
Feb 02, 2022 9.770 9.770 8.990 9.030 500,147 -0.47(-4.95%)
Feb 01, 2022 9.560 9.670 9.045 9.500 778,399 +0.39(+4.28%)
Jan 28, 2022 8.660 9.130 8.325 9.110 1,883,264 +0.40(+4.59%)
Jan 27, 2022 9.570 9.570 8.640 8.710 1,896,329 -0.78(-8.22%)
Jan 26, 2022 10.18 10.25 9.420 9.490 880,947 -0.49(-4.91%)
Jan 25, 2022 10.13 10.19 9.850 9.980 1,099,156 -0.36(-3.48%)
Jan 24, 2022 10.12 10.52 9.790 10.34 1,080,185 +0.05(+0.49%)
Jan 21, 2022 10.36 10.85 10.20 10.29 692,747 -0.38(-3.56%)
Jan 20, 2022 10.85 11.08 10.62 10.67 758,110 -0.08(-0.74%)
Jan 19, 2022 11.29 11.53 10.74 10.75 415,812 -0.45(-4.02%)
Jan 18, 2022 11.78 11.78 11.11 11.20 717,346 -0.65(-5.49%)
Jan 14, 2022 11.85 0 +0.26(+2.24%)
Jan 13, 2022 11.83 12.14 11.44 11.59 556,857 -0.28(-2.36%)
Jan 12, 2022 12.42 12.61 11.84 11.87 436,209 -0.62(-4.96%)
Jan 11, 2022 12.16 12.86 12.10 12.49 506,200 +0.25(+2.04%)
Jan 10, 2022 12.21 12.74 11.94 12.24 1,087,332 +0.29(+2.43%)
Jan 07, 2022 11.80 12.09 11.01 11.95 671,934 +0.01(+0.08%)
Jan 06, 2022 11.11 12.02 10.79 11.94 622,270 +0.94(+8.55%)
Jan 05, 2022 11.35 11.70 10.96 11.00 532,744 -0.35(-3.08%)
Jan 04, 2022 11.89 11.95 11.31 11.35 345,646 -0.54(-4.54%)
Jan 03, 2022 11.43 12.28 11.31 11.89 486,497 +0.58(+5.13%)
Dec 31, 2021 11.17 11.50 11.17 11.31 353,075 +0.03(+0.27%)
Dec 30, 2021 10.84 11.54 10.78 11.28 403,448 +0.50(+4.64%)
Dec 29, 2021 10.71 10.80 10.53 10.78 372,325 -0.02(-0.19%)
Dec 28, 2021 10.85 11.21 10.78 10.80 272,685 -0.34(-3.05%)
Dec 27, 2021 11.60 11.69 11.11 11.14 354,031 -0.50(-4.30%)
Dec 23, 2021 11.10 11.66 11.06 11.64 617,514 +0.53(+4.77%)
Dec 22, 2021 10.77 11.14 10.43 11.11 449,866 +0.29(+2.68%)
Dec 21, 2021 10.63 10.86 10.39 10.82 399,470 +0.24(+2.27%)
Dec 20, 2021 10.51 10.72 10.04 10.58 445,633 -0.16(-1.49%)
Dec 17, 2021 10.04 10.84 9.870 10.74 1,992,858 +0.28(+2.68%)
Dec 16, 2021 10.72 11.00 9.980 10.46 703,459 -0.22(-2.06%)
Dec 15, 2021 10.27 10.71 10.00 10.68 928,288 +0.37(+3.59%)
Dec 14, 2021 10.39 10.52 10.10 10.31 790,810 +0.00(+0.03%)
Dec 13, 2021 10.20 10.87 10.19 10.31 781,469 +0.06(+0.55%)
Dec 10, 2021 10.51 10.59 10.18 10.25 338,831 -0.11(-1.06%)
Dec 09, 2021 11.16 11.18 10.32 10.36 289,422 -0.73(-6.58%)
Dec 08, 2021 11.18 11.32 10.99 11.09 249,721 -0.10(-0.89%)
Dec 07, 2021 10.80 11.47 10.62 11.19 532,647 +0.73(+6.98%)
Dec 06, 2021 10.35 10.65 10.07 10.46 284,255 +0.20(+1.95%)
Dec 03, 2021 11.03 11.03 10.10 10.26 1,981,009 -0.78(-7.07%)
Dec 02, 2021 10.91 11.09 10.67 11.04 307,001 +0.24(+2.22%)
Dec 01, 2021 11.07 11.43 10.78 10.80 362,075 -0.04(-0.37%)
Nov 30, 2021 10.66 10.97 10.62 10.84 494,596 +0.03(+0.28%)
Nov 29, 2021 10.91 11.07 10.71 10.81 591,896 +0.16(+1.50%)
Nov 26, 2021 10.97 11.23 10.48 10.65 314,156 -0.60(-5.33%)
Nov 24, 2021 11.47 11.47 11.17 11.25 330,112 -0.29(-2.51%)
Nov 23, 2021 11.17 11.60 10.98 11.54 379,423 +0.30(+2.67%)
Nov 22, 2021 11.60 11.75 11.19 11.24 356,835 -0.33(-2.85%)
Nov 19, 2021 11.26 11.69 11.12 11.57 268,463 +0.18(+1.58%)
Nov 18, 2021 11.87 11.41 11.30 11.39 382,364 -0.25(-2.15%)
Nov 17, 2021 11.69 11.87 11.47 11.64 312,449 -0.15(-1.27%)
Nov 16, 2021 11.55 11.90 11.42 11.79 366,216 +0.13(+1.11%)
Nov 15, 2021 12.05 12.08 11.63 11.66 422,951 -0.42(-3.48%)
Nov 12, 2021 12.51 12.51 11.92 12.08 477,223 -0.27(-2.19%)
Nov 11, 2021 12.15 12.56 12.14 12.35 264,893 +0.15(+1.23%)
Nov 10, 2021 13.10 12.19 12.20 783,951 -0.90(-6.87%)
Nov 09, 2021 13.01 13.61 12.72 13.10 846,740 -0.25(-1.87%)
Nov 08, 2021 13.41 13.73 13.20 13.35 447,188 +0.06(+0.45%)
Nov 05, 2021 13.32 13.58 12.51 13.29 733,405 +0.05(+0.38%)
Nov 04, 2021 13.07 13.36 12.92 13.24 747,508 +0.14(+1.07%)
Nov 03, 2021 12.78 13.62 12.65 13.10 562,077 +0.30(+2.34%)
Nov 02, 2021 12.65 12.88 12.31 12.80 469,028 +0.04(+0.31%)
Nov 01, 2021 12.30 13.25 12.32 12.76 729,777 +0.34(+2.74%)
Oct 29, 2021 12.50 12.67 12.10 12.42 886,622 -0.08(-0.64%)
Oct 28, 2021 12.30 12.50 427,911 +0.17(+1.38%)
Oct 27, 2021 12.59 12.69 12.24 12.33 442,285 -0.42(-3.29%)
Oct 26, 2021 12.85 12.75 435,505 -0.06(-0.47%)
Oct 25, 2021 12.25 12.97 12.24 12.81 528,447 +0.08(+0.63%)
Oct 22, 2021 12.56 12.77 12.40 12.73 210,558 +0.06(+0.47%)
Oct 21, 2021 12.66 12.77 12.38 12.67 307,164 -0.05(-0.39%)
Oct 20, 2021 12.84 13.17 12.70 12.72 186,702 -0.33(-2.53%)
Oct 19, 2021 13.23 13.45 13.01 13.05 413,858 -0.42(-3.12%)
Oct 18, 2021 13.86 13.94 13.09 13.47 572,643 -0.60(-4.26%)
Oct 15, 2021 13.74 14.30 13.71 14.07 577,856 +0.56(+4.15%)
Oct 14, 2021 13.57 13.73 13.57 13.51 529,489 +0.17(+1.27%)
Oct 13, 2021 13.45 13.54 12.82 13.34 438,410 -0.11(-0.82%)
Oct 12, 2021 13.52 13.81 13.34 13.45 503,147 +0.06(+0.45%)
Oct 11, 2021 12.61 13.58 12.54 13.39 1,086,668 +0.82(+6.52%)
Oct 08, 2021 12.43 12.90 12.36 12.57 286,290 +0.24(+1.95%)
Oct 07, 2021 12.41 12.58 12.17 12.33 252,006 -0.03(-0.24%)
Oct 06, 2021 12.05 12.50 11.81 12.36 338,519 +0.14(+1.15%)
Oct 05, 2021 12.47 12.60 12.07 12.22 496,878 -0.29(-2.32%)
Oct 04, 2021 12.93 13.05 12.44 12.51 373,428 -0.54(-4.14%)
Oct 01, 2021 12.56 13.26 12.37 13.05 458,855 +0.48(+3.82%)
Sep 30, 2021 13.23 13.42 12.43 12.57 679,936 -0.58(-4.41%)
Sep 29, 2021 13.23 13.57 12.96 13.15 471,042 -0.08(-0.60%)
Sep 28, 2021 12.79 13.41 12.63 13.23 544,758 +0.31(+2.40%)
Sep 27, 2021 12.73 14.10 12.36 12.92 1,959,231 +1.05(+8.85%)
Sep 24, 2021 12.22 12.25 11.59 11.87 844,852 -0.46(-3.73%)
Sep 23, 2021 12.15 12.59 12.04 12.33 740,864 +0.19(+1.57%)
Sep 22, 2021 11.06 12.28 11.06 12.14 710,692 +0.80(+7.05%)
Sep 21, 2021 10.51 11.39 10.51 11.34 685,915 +1.09(+10.63%)
Sep 20, 2021 10.32 10.49 10.17 10.25 246,596 -0.27(-2.57%)
Sep 17, 2021 10.57 10.75 10.40 10.52 1,422,054 -0.02(-0.19%)
Sep 16, 2021 10.39 10.54 10.21 10.54 237,970 +0.10(+0.96%)
Sep 15, 2021 10.35 10.57 10.21 10.44 436,722 +0.17(+1.66%)
Sep 14, 2021 10.44 10.58 10.17 10.27 1,202,532 -0.14(-1.34%)
Sep 13, 2021 10.10 10.48 9.920 10.41 437,965 +0.36(+3.58%)
Sep 10, 2021 10.19 10.19 9.930 10.05 225,426 -0.03(-0.30%)
Sep 09, 2021 9.810 10.30 9.810 10.08 571,269 +0.27(+2.75%)
Sep 08, 2021 9.900 9.940 9.550 9.810 365,785 -0.09(-0.91%)
Sep 07, 2021 9.890 10.07 9.840 9.900 279,458 -0.06(-0.60%)
Sep 03, 2021 10.21 10.25 9.910 9.960 490,162 -0.35(-3.39%)
Sep 02, 2021 10.33 10.57 10.29 10.31 360,782 +0.03(+0.29%)
Sep 01, 2021 9.920 10.41 9.830 10.28 478,410 +0.34(+3.42%)
Aug 31, 2021 9.970 10.20 9.680 9.940 302,289 -0.03(-0.30%)
Aug 30, 2021 10.07 10.29 9.960 9.970 261,801 -0.09(-0.89%)
Aug 27, 2021 9.760 10.23 9.500 10.06 674,884 +0.38(+3.93%)
Aug 26, 2021 9.500 10.04 9.460 9.680 646,241 +0.10(+1.04%)
Aug 25, 2021 9.600 9.700 9.460 9.580 352,969 -0.10(-1.03%)
Aug 24, 2021 9.420 9.790 9.280 9.680 422,861 +0.20(+2.11%)
Aug 23, 2021 8.960 9.510 8.900 9.480 563,387 +0.61(+6.88%)
Aug 20, 2021 8.390 8.980 8.370 8.870 444,311 +0.48(+5.72%)
Aug 19, 2021 8.740 8.770 8.360 8.390 288,401 -0.39(-4.44%)
Aug 18, 2021 8.440 9.130 8.380 8.780 539,257 +0.27(+3.17%)
Aug 17, 2021 8.150 8.540 7.755 8.510 589,011 +0.26(+3.15%)
Aug 16, 2021 8.930 9.030 8.050 8.250 1,140,973 -0.78(-8.64%)
Aug 13, 2021 8.800 9.140 8.660 9.030 470,011 +0.22(+2.50%)
Aug 12, 2021 8.380 8.980 8.270 8.810 725,911 +0.49(+5.89%)
Aug 11, 2021 8.240 8.450 8.130 8.320 611,692 +0.14(+1.71%)
Aug 10, 2021 7.920 8.370 7.770 8.180 1,041,167 -0.18(-2.15%)
Aug 09, 2021 8.300 8.520 8.241 8.360 359,587 +0.11(+1.33%)
Aug 06, 2021 8.280 8.300 8.080 8.250 385,851 -0.04(-0.48%)
Aug 05, 2021 7.900 8.290 7.860 8.290 373,363 +0.40(+5.07%)
Aug 04, 2021 7.750 8.050 7.750 7.890 314,877 +0.04(+0.51%)
Aug 03, 2021 7.730 7.870 7.590 7.850 361,988 +0.18(+2.35%)
Aug 02, 2021 7.870 8.000 7.640 7.670 765,700 -0.19(-2.42%)
Jul 30, 2021 7.780 7.910 7.700 7.860 319,721 +0.05(+0.64%)
Jul 29, 2021 7.890 8.020 7.750 7.810 525,933 -0.06(-0.76%)
Jul 28, 2021 7.620 8.000 7.620 7.870 456,452 +0.28(+3.69%)
Jul 27, 2021 7.500 7.680 7.410 7.590 372,706 +0.03(+0.40%)
Jul 26, 2021 7.370 7.650 7.300 7.560 314,267 +0.12(+1.61%)
Jul 23, 2021 7.660 7.700 7.420 7.440 273,879 -0.25(-3.25%)
Jul 22, 2021 7.680 7.820 7.610 7.690 328,735 -0.03(-0.39%)
Jul 21, 2021 7.620 7.780 7.460 7.720 444,782 +0.11(+1.45%)
Jul 20, 2021 7.230 7.680 7.110 7.610 494,728 +0.36(+4.97%)
Jul 19, 2021 7.210 7.290 7.040 7.250 433,741 -0.06(-0.82%)
Jul 16, 2021 7.410 7.520 7.240 7.310 358,731 -0.01(-0.14%)
Jul 15, 2021 7.420 7.420 7.120 7.320 435,043 -0.17(-2.27%)
Jul 14, 2021 7.760 7.790 7.450 7.490 460,727 -0.26(-3.35%)
Jul 13, 2021 7.870 7.920 7.640 7.750 495,592 -0.15(-1.90%)
Jul 12, 2021 8.140 8.180 7.890 7.900 281,505 -0.24(-2.95%)
Jul 09, 2021 7.970 8.150 7.830 8.140 520,879 +0.18(+2.26%)
Jul 08, 2021 8.020 8.130 7.860 7.960 301,480 -0.05(-0.62%)
Jul 07, 2021 8.090 8.128 7.830 8.010 322,733 -0.02(-0.25%)
Jul 06, 2021 8.490 8.490 8.000 8.030 419,811 -0.21(-2.55%)
Jul 02, 2021 8.410 8.410 8.160 8.240 224,407 -0.15(-1.79%)
Jul 01, 2021 8.170 8.440 8.100 8.390 293,541 +0.27(+3.33%)
Jun 30, 2021 8.370 8.520 8.050 8.120 427,406 -0.24(-2.87%)
Jun 29, 2021 8.370 8.490 8.140 8.360 817,799 -0.04(-0.48%)
Jun 28, 2021 8.440 8.510 8.220 8.400 476,786 +0.19(+2.31%)
Jun 25, 2021 8.520 8.620 8.120 8.210 2,982,598 -0.29(-3.41%)
Jun 24, 2021 8.300 8.580 8.300 8.500 434,087 +0.30(+3.66%)
Jun 23, 2021 8.320 8.410 8.040 8.200 416,793 -0.08(-0.97%)
Jun 22, 2021 8.450 8.460 8.060 8.280 445,255 -0.19(-2.24%)
Jun 21, 2021 8.600 8.630 8.300 8.470 387,743 -0.06(-0.70%)
Jun 18, 2021 8.570 8.624 8.320 8.530 1,604,503 -0.17(-1.95%)
Jun 17, 2021 8.650 8.710 8.440 8.700 557,665 +0.01(+0.12%)
Jun 16, 2021 8.610 8.780 8.370 8.690 413,949 +0.06(+0.70%)
Jun 15, 2021 8.810 8.810 8.480 8.630 319,380 -0.19(-2.15%)
Jun 14, 2021 8.850 9.000 8.720 8.820 633,333 -0.02(-0.23%)
Jun 11, 2021 8.880 9.030 8.730 8.840 351,229 -0.09(-1.01%)
Jun 10, 2021 9.020 9.170 8.850 8.930 357,331 -0.04(-0.45%)
Jun 09, 2021 9.040 9.270 8.880 8.970 319,164 -0.01(-0.11%)
Jun 08, 2021 8.990 9.190 8.750 8.980 409,388 +0.02(+0.22%)
Jun 07, 2021 8.510 9.050 8.450 8.960 557,214 +0.45(+5.29%)
Jun 04, 2021 8.550 8.600 8.430 8.510 241,612 -0.02(-0.23%)
Jun 03, 2021 8.610 8.750 8.490 8.530 270,811 -0.11(-1.27%)
Jun 02, 2021 8.650 8.780 8.420 8.640 389,430 +0.06(+0.70%)
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.