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

(NY: GNS )

0.2760 -0.0027 (-0.97%)
Official Closing Price Updated: 6:30 PM EDT, Jun 6, 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, 2023 0.8700 0.8900 0.8359 0.8478 456,644 -0.05(-6.03%)
May 30, 2023 0.8500 0.9022 0.8250 0.9022 891,444 +0.07(+8.90%)
May 26, 2023 0.7500 0.8489 0.7319 0.8285 1,040,476 +0.07(+9.85%)
May 25, 2023 0.7502 0.7700 0.7200 0.7542 1,184,517 -0.04(-4.53%)
May 24, 2023 0.8400 0.8400 0.7706 0.7900 973,309 -0.06(-6.96%)
May 23, 2023 0.8600 0.8733 0.8300 0.8491 597,115 -0.02(-1.84%)
May 22, 2023 0.8650 0.8752 0.8201 0.8650 989,033 +0.01(+0.68%)
May 19, 2023 0.9000 0.9050 0.8501 0.8592 1,333,228 -0.04(-4.29%)
May 18, 2023 0.8900 0.9367 0.8730 0.8977 986,215 +0.00(+0.21%)
May 17, 2023 0.9600 0.9650 0.8700 0.8958 2,592,109 -0.05(-5.57%)
May 16, 2023 1.060 1.080 0.8801 0.9486 3,292,956 -0.12(-11.35%)
May 15, 2023 1.010 1.130 1.000 1.070 1,488,473 -0.04(-3.60%)
May 12, 2023 1.090 1.130 1.050 1.110 1,608,034 +0.02(+1.83%)
May 11, 2023 1.090 1.120 1.040 1.090 1,217,418 +0.01(+0.93%)
May 10, 2023 1.170 1.175 1.040 1.080 2,049,649 -0.08(-6.90%)
May 09, 2023 1.190 1.220 1.101 1.160 1,835,896 -0.05(-4.13%)
May 08, 2023 1.190 1.340 1.140 1.210 4,462,241 +0.09(+8.04%)
May 05, 2023 1.030 1.150 1.000 1.120 3,305,528 +0.11(+10.89%)
May 04, 2023 1.070 1.096 0.9524 1.010 2,208,109 -0.10(-9.01%)
May 03, 2023 0.9300 1.250 0.9200 1.110 5,901,523 +0.18(+19.35%)
May 02, 2023 1.010 1.031 0.8600 0.9300 2,785,781 -0.12(-11.43%)
May 01, 2023 0.8491 1.320 0.8403 1.050 12,979,856 +0.21(+24.96%)
Apr 28, 2023 0.8646 0.8795 0.8300 0.8403 1,088,149 -0.04(-4.86%)
Apr 27, 2023 0.8300 0.8900 0.8201 0.8832 2,941,929 +0.02(+2.72%)
Apr 26, 2023 0.9574 0.9765 0.8200 0.8598 2,530,043 -0.11(-11.62%)
Apr 25, 2023 1.040 1.050 0.9611 0.9728 1,776,638 -0.10(-9.08%)
Apr 24, 2023 1.070 1.140 1.050 1.070 1,401,527 +0.00(+0.00%)
Apr 21, 2023 1.120 1.150 1.050 1.070 2,301,969 -0.10(-8.55%)
Apr 20, 2023 1.200 1.290 1.160 1.170 3,913,425 -0.27(-18.75%)
Apr 19, 2023 1.400 1.520 1.371 1.440 7,761,447 +0.02(+1.41%)
Apr 18, 2023 1.290 1.440 1.180 1.420 4,634,874 +0.19(+15.45%)
Apr 17, 2023 1.220 1.280 1.189 1.230 2,127,076 +0.03(+2.50%)
Apr 14, 2023 1.130 1.310 1.110 1.200 3,066,492 +0.04(+3.45%)
Apr 13, 2023 1.200 1.200 1.050 1.160 2,527,667 -0.04(-3.33%)
Apr 12, 2023 1.170 1.450 1.160 1.200 10,237,306 +0.05(+4.35%)
Apr 11, 2023 1.050 1.180 1.030 1.150 2,591,732 +0.00(+0.00%)
Apr 10, 2023 1.180 1.190 1.120 1.150 1,223,720 -0.04(-3.36%)
Apr 06, 2023 1.270 1.340 1.150 1.190 3,216,606 -0.11(-8.46%)
Apr 05, 2023 1.280 1.360 1.180 1.300 1,491,919 +0.02(+1.56%)
Apr 04, 2023 1.370 1.410 1.230 1.280 1,290,826 -0.10(-7.25%)
Apr 03, 2023 1.400 1.650 1.370 1.380 3,352,421 +0.03(+2.22%)
Mar 31, 2023 1.500 1.500 1.320 1.350 2,484,231 -0.19(-12.34%)
Mar 30, 2023 1.810 1.880 1.530 1.540 4,128,277 -0.24(-13.48%)
Mar 29, 2023 1.960 2.690 1.720 1.780 13,662,790 -0.14(-7.29%)
Mar 28, 2023 2.070 2.100 1.870 1.920 1,683,935 -0.19(-9.00%)
Mar 27, 2023 2.180 2.180 2.040 2.110 632,941 -0.07(-3.21%)
Mar 24, 2023 2.100 2.317 2.092 2.180 1,146,060 +0.07(+3.32%)
Mar 23, 2023 2.240 2.430 2.070 2.110 1,653,283 -0.13(-5.80%)
Mar 22, 2023 2.200 2.290 2.100 2.240 1,627,377 -0.04(-1.75%)
Mar 21, 2023 2.110 2.600 2.010 2.280 4,792,061 +0.21(+10.14%)
Mar 20, 2023 2.350 2.360 1.930 2.070 2,797,705 -0.41(-16.53%)
Mar 17, 2023 2.630 2.740 2.350 2.480 2,274,780 -0.40(-13.89%)
Mar 16, 2023 3.020 3.070 2.840 2.880 1,150,972 -0.27(-8.57%)
Mar 15, 2023 3.180 3.210 2.960 3.150 1,024,104 -0.01(-0.32%)
Mar 14, 2023 2.930 3.550 2.820 3.160 3,659,522 +0.21(+7.12%)
Mar 13, 2023 3.000 3.200 2.820 2.950 2,417,722 -0.46(-13.49%)
Mar 10, 2023 3.410 3.500 3.200 3.410 2,210,931 -0.25(-6.83%)
Mar 09, 2023 3.760 4.000 3.500 3.660 2,645,247 -0.24(-6.15%)
Mar 08, 2023 3.700 4.140 3.620 3.900 3,917,132 +0.02(+0.52%)
Mar 07, 2023 3.660 4.150 3.530 3.880 6,764,783 +0.08(+2.11%)
Mar 06, 2023 3.850 4.770 3.620 3.800 39,347,096 +0.17(+4.68%)
Mar 03, 2023 2.190 4.300 2.110 3.630 62,993,292 +1.35(+59.21%)
Mar 02, 2023 2.210 2.530 2.150 2.280 3,008,791 -0.15(-6.17%)
Mar 01, 2023 3.320 3.400 2.340 2.430 5,006,559 -1.14(-31.93%)
Feb 28, 2023 3.700 3.900 3.370 3.570 2,316,764 -0.37(-9.39%)
Feb 27, 2023 4.860 4.900 3.700 3.940 2,675,459 -0.51(-11.46%)
Feb 24, 2023 4.860 4.940 4.200 4.450 2,326,654 -0.58(-11.53%)
Feb 23, 2023 5.220 5.300 4.880 5.030 1,870,843 -0.23(-4.37%)
Feb 22, 2023 5.180 5.550 5.150 5.260 1,614,280 -0.03(-0.57%)
Feb 21, 2023 5.690 5.900 5.110 5.290 2,549,946 -0.56(-9.57%)
Feb 17, 2023 6.110 6.166 5.650 5.850 3,334,987 -0.53(-8.31%)
Feb 16, 2023 6.460 7.200 6.152 6.380 12,707,767 -0.07(-1.09%)
Feb 15, 2023 6.010 6.470 5.850 6.450 3,208,554 +0.32(+5.22%)
Feb 14, 2023 6.230 6.380 5.820 6.130 2,428,438 -0.22(-3.46%)
Feb 13, 2023 6.160 7.080 6.080 6.350 7,475,424 +0.07(+1.11%)
Feb 10, 2023 5.380 6.364 5.330 6.280 4,619,753 +0.68(+12.14%)
Feb 09, 2023 6.150 6.331 4.840 5.600 6,267,214 -0.66(-10.54%)
Feb 08, 2023 6.360 6.620 5.950 6.260 3,990,279 +0.02(+0.32%)
Feb 07, 2023 6.510 6.850 5.800 6.240 5,636,752 -0.81(-11.49%)
Feb 06, 2023 6.740 7.330 6.630 7.050 7,595,874 +0.29(+4.29%)
Feb 03, 2023 7.050 7.360 6.550 6.760 8,715,846 -0.33(-4.65%)
Feb 02, 2023 7.070 7.990 6.200 7.090 51,966,728 +1.79(+33.77%)
Feb 01, 2023 5.470 5.690 4.900 5.300 9,350,079 -0.17(-3.11%)
Jan 31, 2023 5.220 5.860 4.950 5.470 27,043,244 +0.56(+11.41%)
Jan 30, 2023 5.610 7.270 4.800 4.910 114,208,544 +0.96(+24.30%)
Jan 27, 2023 3.200 4.200 3.100 3.950 26,953,292 +0.64(+19.34%)
Jan 26, 2023 3.980 4.300 3.100 3.310 21,163,596 -0.79(-19.27%)
Jan 25, 2023 4.250 4.690 4.000 4.100 28,271,554 -0.45(-9.89%)
Jan 24, 2023 4.400 5.500 3.920 4.550 81,831,360 -0.16(-3.40%)
Jan 23, 2023 3.440 6.280 2.800 4.710 163,782,608 +1.47(+45.37%)
Jan 20, 2023 5.070 5.190 2.770 3.240 231,767,120 +1.15(+55.02%)
Jan 19, 2023 0.8500 2.240 0.7401 2.090 260,808,624 +1.55(+290.29%)
Jan 18, 2023 0.6100 0.6200 0.5100 0.5355 5,812,978 -0.04(-7.51%)
Jan 17, 2023 0.6000 0.6478 0.5000 0.5790 14,630,217 +0.10(+22.15%)
Jan 13, 2023 0.5500 0.5900 0.4158 0.4740 4,908,728 +0.06(+14.19%)
Jan 12, 2023 0.4000 0.4199 0.3810 0.4151 203,946 +0.01(+2.75%)
Jan 11, 2023 0.3869 0.4500 0.3700 0.4040 104,179 +0.03(+7.73%)
Jan 10, 2023 0.3850 0.3899 0.3678 0.3750 52,243 +0.01(+3.79%)
Jan 09, 2023 0.4139 0.4139 0.3500 0.3613 103,056 -0.03(-8.67%)
Jan 06, 2023 0.3951 0.4249 0.3700 0.3956 70,523 +0.00(+0.15%)
Jan 05, 2023 0.4000 0.4200 0.3701 0.3950 106,571 +0.01(+2.36%)
Jan 04, 2023 0.3400 0.3985 0.3303 0.3859 169,291 +0.07(+22.43%)
Jan 03, 2023 0.3400 0.3400 0.3010 0.3152 69,268 -0.02(-4.57%)
Dec 30, 2022 0.3399 0.3400 0.3303 0.3303 34,556 -0.01(-2.85%)
Dec 29, 2022 0.3200 0.3400 0.3087 0.3400 168,075 +0.01(+3.06%)
Dec 28, 2022 0.3101 0.3397 0.3101 0.3299 73,642 +0.00(+1.51%)
Dec 27, 2022 0.3465 0.3466 0.3100 0.3250 29,385 -0.02(-6.23%)
Dec 23, 2022 0.3331 0.3466 0.3129 0.3466 26,365 +0.01(+4.24%)
Dec 22, 2022 0.3400 0.3499 0.3325 0.3325 61,923 -0.01(-3.60%)
Dec 21, 2022 0.3035 0.3499 0.3035 0.3449 178,928 +0.03(+8.19%)
Dec 20, 2022 0.3039 0.3300 0.3039 0.3188 87,039 -0.00(-0.28%)
Dec 19, 2022 0.3181 0.3300 0.3100 0.3197 156,750 +0.00(+0.50%)
Dec 16, 2022 0.3200 0.3251 0.3155 0.3181 74,752 -0.00(-0.62%)
Dec 15, 2022 0.3375 0.3376 0.3200 0.3201 174,501 -0.02(-5.18%)
Dec 14, 2022 0.3330 0.3490 0.3201 0.3376 262,766 +0.00(+1.38%)
Dec 13, 2022 0.3534 0.3600 0.3100 0.3330 385,232 -0.02(-4.75%)
Dec 12, 2022 0.3541 0.3541 0.3301 0.3496 31,154 -0.00(-0.11%)
Dec 09, 2022 0.3500 0.3811 0.3300 0.3500 185,798 +0.00(+0.00%)
Dec 08, 2022 0.3480 0.3500 0.3200 0.3500 178,318 +0.00(+0.69%)
Dec 07, 2022 0.3800 0.3800 0.3451 0.3476 305,078 -0.03(-7.55%)
Dec 06, 2022 0.4200 0.4200 0.3552 0.3760 297,926 -0.05(-11.34%)
Dec 05, 2022 0.4200 0.4393 0.4078 0.4241 153,296 +0.02(+4.72%)
Dec 02, 2022 0.4399 0.4550 0.4010 0.4050 321,198 -0.02(-4.03%)
Dec 01, 2022 0.5100 0.5100 0.4220 0.4220 760,251 -0.13(-23.23%)
Nov 30, 2022 0.5200 0.6698 0.4300 0.5497 3,363,231 +0.06(+13.34%)
Nov 29, 2022 0.4500 0.5300 0.4500 0.4850 174,559 +0.03(+7.54%)
Nov 28, 2022 0.4600 0.4700 0.4450 0.4510 96,041 -0.02(-3.61%)
Nov 25, 2022 0.4800 0.4907 0.4340 0.4679 74,959 -0.01(-2.44%)
Nov 23, 2022 0.4969 0.4969 0.4500 0.4796 119,528 -0.01(-2.08%)
Nov 22, 2022 0.4812 0.5005 0.4800 0.4898 20,092 -0.00(-0.24%)
Nov 21, 2022 0.4900 0.5200 0.4900 0.4910 44,964 -0.00(-0.02%)
Nov 18, 2022 0.5050 0.5200 0.4900 0.4911 23,630 +0.00(+0.22%)
Nov 17, 2022 0.5000 0.5251 0.4666 0.4900 151,756 -0.01(-2.20%)
Nov 16, 2022 0.5155 0.5500 0.5000 0.5010 127,722 -0.01(-2.81%)
Nov 15, 2022 0.5441 0.5441 0.4800 0.5155 586,932 +0.00(+0.80%)
Nov 14, 2022 0.5772 0.6000 0.5100 0.5114 245,763 -0.07(-11.80%)
Nov 11, 2022 0.5800 0.6200 0.5029 0.5798 112,909 +0.01(+1.72%)
Nov 10, 2022 0.5000 0.5900 0.5000 0.5700 191,236 +0.06(+10.74%)
Nov 09, 2022 0.5903 0.5908 0.5147 0.5147 293,496 -0.06(-10.21%)
Nov 08, 2022 0.6300 0.6510 0.5601 0.5732 79,498 -0.05(-8.60%)
Nov 07, 2022 0.7200 0.7576 0.6000 0.6271 359,970 -0.09(-12.91%)
Nov 04, 2022 0.7701 0.8000 0.7003 0.7201 102,157 -0.05(-6.48%)
Nov 03, 2022 0.8400 0.8650 0.7313 0.7700 111,964 -0.12(-13.29%)
Nov 02, 2022 0.9300 0.9270 0.8202 0.8880 104,490 -0.01(-1.33%)
Nov 01, 2022 0.9000 1.050 0.9000 0.9000 227,705 -0.16(-15.09%)
Oct 31, 2022 1.410 1.410 0.9867 1.060 481,577 -0.29(-21.48%)
Oct 28, 2022 1.680 1.680 1.300 1.350 1,064,001 -0.25(-15.62%)
Oct 27, 2022 1.540 1.930 1.535 1.600 697,078 +0.06(+3.89%)
Oct 26, 2022 1.260 1.980 1.260 1.540 1,580,320 +0.12(+8.46%)
Oct 25, 2022 1.690 1.690 1.400 1.420 34,873 -0.07(-4.70%)
Oct 24, 2022 1.380 1.640 1.380 1.490 18,369 +0.08(+5.67%)
Oct 21, 2022 1.300 1.680 1.300 1.410 145,833 -0.11(-7.24%)
Oct 20, 2022 2.300 2.300 1.520 1.520 52,553 -0.28(-15.56%)
Oct 19, 2022 1.880 1.955 1.725 1.800 24,923 -0.14(-7.22%)
Oct 18, 2022 1.890 1.998 1.870 1.940 26,499 -0.01(-0.51%)
Oct 17, 2022 1.910 2.005 1.680 1.950 62,718 +0.10(+5.41%)
Oct 14, 2022 1.720 1.990 1.710 1.850 36,432 +0.07(+3.93%)
Oct 13, 2022 1.800 1.850 1.680 1.780 39,827 -0.02(-1.11%)
Oct 12, 2022 1.910 1.910 1.800 1.800 7,303 -0.03(-1.64%)
Oct 11, 2022 2.020 2.160 1.780 1.830 72,898 -0.21(-10.29%)
Oct 10, 2022 2.160 2.224 2.040 2.040 85,265 -0.15(-6.85%)
Oct 07, 2022 2.210 2.210 2.118 2.190 39,913 -0.01(-0.45%)
Oct 06, 2022 2.220 2.270 2.160 2.200 40,758 -0.06(-2.65%)
Oct 05, 2022 2.180 2.320 2.180 2.260 44,698 +0.09(+4.15%)
Oct 04, 2022 2.190 2.240 2.110 2.170 11,953 -0.01(-0.46%)
Oct 03, 2022 2.170 2.295 2.150 2.180 24,837 -0.03(-1.36%)
Sep 30, 2022 2.250 2.320 2.170 2.210 98,198 +0.02(+0.91%)
Sep 29, 2022 2.150 2.280 2.140 2.190 79,933 -0.02(-0.90%)
Sep 28, 2022 2.180 2.350 2.180 2.210 57,795 +0.01(+0.45%)
Sep 27, 2022 2.244 2.390 2.140 2.200 164,986 +0.00(+0.00%)
Sep 26, 2022 2.180 2.390 2.100 2.200 92,759 +0.00(+0.00%)
Sep 23, 2022 2.130 2.280 2.100 2.200 44,528 +0.04(+1.85%)
Sep 22, 2022 2.250 2.380 2.080 2.160 116,241 -0.13(-5.68%)
Sep 21, 2022 2.170 2.320 2.140 2.290 96,270 +0.09(+4.09%)
Sep 20, 2022 2.210 2.390 2.150 2.200 110,026 -0.00(-0.23%)
Sep 19, 2022 2.280 2.390 2.180 2.205 169,093 -0.09(-3.92%)
Sep 16, 2022 2.200 2.400 2.160 2.295 127,122 +0.05(+2.46%)
Sep 15, 2022 2.330 2.430 2.100 2.240 205,679 -0.09(-3.86%)
Sep 14, 2022 2.390 2.390 2.220 2.330 122,811 +0.00(+0.00%)
Sep 13, 2022 2.510 2.600 2.330 2.330 194,396 -0.20(-7.91%)
Sep 12, 2022 2.500 2.650 2.450 2.530 217,746 +0.01(+0.40%)
Sep 09, 2022 2.670 2.750 2.420 2.520 375,532 -0.05(-1.95%)
Sep 08, 2022 2.440 2.700 2.430 2.570 202,289 +0.13(+5.33%)
Sep 07, 2022 2.480 2.610 2.390 2.440 262,270 -0.06(-2.40%)
Sep 06, 2022 2.430 2.590 2.390 2.500 150,528 +0.09(+3.73%)
Sep 02, 2022 2.490 2.630 2.380 2.410 143,664 -0.02(-0.82%)
Sep 01, 2022 2.650 2.740 2.430 2.430 190,477 -0.22(-8.30%)
Aug 31, 2022 2.510 2.720 2.423 2.650 444,792 +0.13(+5.16%)
Aug 30, 2022 2.700 2.700 2.460 2.520 167,820 -0.11(-4.18%)
Aug 29, 2022 2.560 2.660 2.350 2.630 253,067 +0.01(+0.38%)
Aug 26, 2022 2.860 2.860 2.600 2.620 127,212 -0.07(-2.60%)
Aug 25, 2022 3.050 3.050 2.600 2.690 325,736 -0.23(-7.88%)
Aug 24, 2022 3.570 3.660 2.710 2.920 651,593 -0.67(-18.66%)
Aug 23, 2022 5.110 5.305 3.230 3.590 704,350 -1.58(-30.56%)
Aug 22, 2022 7.430 7.430 4.900 5.170 429,934 -2.58(-33.29%)
Aug 19, 2022 9.900 11.80 7.070 7.750 1,213,705 -0.76(-8.93%)
Aug 18, 2022 6.520 10.59 6.450 8.510 607,332 +2.13(+33.39%)
Aug 17, 2022 6.220 6.900 6.220 6.380 189,589 +0.12(+1.92%)
Aug 16, 2022 6.030 6.420 5.650 6.260 246,567 +0.32(+5.39%)
Aug 15, 2022 5.370 5.970 5.270 5.940 132,696 +0.76(+14.67%)
Aug 12, 2022 4.850 5.400 4.780 5.180 200,764 +0.29(+5.93%)
Aug 11, 2022 4.760 5.170 4.600 4.890 190,810 +0.16(+3.38%)
Aug 10, 2022 4.000 5.100 3.943 4.730 379,139 +0.74(+18.55%)
Aug 09, 2022 3.900 4.260 3.800 3.990 155,777 +0.02(+0.50%)
Aug 08, 2022 3.860 4.240 3.770 3.970 132,606 +0.08(+2.06%)
Aug 05, 2022 4.080 4.230 3.770 3.890 146,278 -0.28(-6.71%)
Aug 04, 2022 4.090 4.300 3.900 4.170 117,561 +0.28(+7.20%)
Aug 03, 2022 3.940 4.440 3.710 3.890 370,298 -0.09(-2.26%)
Aug 02, 2022 3.900 4.190 3.560 3.980 174,041 +0.03(+0.76%)
Aug 01, 2022 3.810 4.360 3.810 3.950 172,587 +0.05(+1.28%)
Jul 29, 2022 4.020 4.100 3.550 3.900 446,047 -0.08(-2.01%)
Jul 28, 2022 3.750 4.620 3.490 3.980 482,414 +0.16(+4.19%)
Jul 27, 2022 4.170 4.360 3.450 3.820 260,525 -0.34(-8.17%)
Jul 26, 2022 4.850 5.000 4.110 4.160 376,255 -0.63(-13.15%)
Jul 25, 2022 5.400 5.490 4.700 4.790 280,285 -0.56(-10.47%)
Jul 22, 2022 5.700 5.860 5.350 5.350 324,736 -0.41(-7.12%)
Jul 21, 2022 5.460 5.850 5.460 5.760 331,433 +0.21(+3.78%)
Jul 20, 2022 5.450 5.650 5.350 5.550 340,825 +0.06(+1.09%)
Jul 19, 2022 5.580 5.780 5.310 5.490 337,067 -0.12(-2.14%)
Jul 18, 2022 5.660 6.030 5.500 5.610 606,951 +0.05(+0.90%)
Jul 15, 2022 5.970 6.290 5.360 5.560 295,682 -0.40(-6.71%)
Jul 14, 2022 5.860 6.230 5.830 5.960 566,058 +0.06(+1.02%)
Jul 13, 2022 6.050 6.380 5.860 5.900 609,808 -0.20(-3.28%)
Jul 12, 2022 5.960 6.250 5.750 6.100 571,946 +0.25(+4.27%)
Jul 11, 2022 5.990 6.688 5.710 5.850 254,417 -0.15(-2.50%)
Jul 08, 2022 6.410 6.750 5.900 6.000 376,558 -0.47(-7.26%)
Jul 07, 2022 6.190 6.640 5.870 6.470 440,102 +0.51(+8.56%)
Jul 06, 2022 6.110 6.600 5.910 5.960 433,241 -0.23(-3.72%)
Jul 05, 2022 5.870 6.340 5.850 6.190 434,924 +0.22(+3.69%)
Jul 01, 2022 5.790 5.970 5.780 5.970 414,347 +0.07(+1.19%)
Jun 30, 2022 5.880 6.120 5.770 5.900 437,556 +0.00(+0.00%)
Jun 29, 2022 6.460 6.470 5.680 5.900 160,918 -0.43(-6.79%)
Jun 28, 2022 6.550 6.690 6.240 6.330 250,221 -0.19(-2.91%)
Jun 27, 2022 6.280 6.990 6.010 6.520 357,527 -0.03(-0.46%)
Jun 24, 2022 10.26 10.47 6.230 6.550 426,419 -3.01(-31.49%)
Jun 23, 2022 11.06 11.10 9.390 9.560 326,793 -1.12(-10.49%)
Jun 22, 2022 10.56 10.97 10.17 10.68 115,077 +0.12(+1.14%)
Jun 21, 2022 9.790 10.95 9.790 10.56 182,376 +0.88(+9.09%)
Jun 17, 2022 9.170 9.690 9.170 9.680 22,295 +0.56(+6.14%)
Jun 16, 2022 9.090 9.370 8.900 9.120 63,913 -0.21(-2.25%)
Jun 15, 2022 9.550 9.570 8.900 9.330 66,883 -0.08(-0.85%)
Jun 14, 2022 8.340 9.420 8.012 9.410 143,597 +1.00(+11.89%)
Jun 13, 2022 8.410 0 +0.08(+0.96%)
Jun 10, 2022 8.090 8.510 8.090 8.330 37,428 +0.06(+0.73%)
Jun 09, 2022 8.690 9.132 7.850 8.270 143,417 -0.48(-5.49%)
Jun 08, 2022 9.000 9.089 8.606 8.750 118,347 +0.28(+3.31%)
Jun 07, 2022 8.520 8.700 8.100 8.470 175,919 +0.14(+1.68%)
Jun 06, 2022 8.410 8.510 8.140 8.330 127,202 -0.02(-0.24%)
Jun 03, 2022 7.580 8.565 7.580 8.350 106,649 +0.55(+7.05%)
Jun 02, 2022 7.490 8.090 7.270 7.800 38,724 +0.09(+1.17%)
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.