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

Tenax Therapeutics (NQ: TENX )

3.480 -0.120 (-3.33%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 26, 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 0.3605 0.4400 0.3500 0.3626 10,912,922 +0.04(+13.31%)
May 30, 2023 0.3300 0.3297 0.3100 0.3200 265,351 -0.01(-1.54%)
May 26, 2023 0.3250 0.3298 0.3102 0.3250 254,972 +0.01(+1.72%)
May 25, 2023 0.3350 0.3350 0.3044 0.3195 322,810 -0.02(-4.63%)
May 24, 2023 0.3400 0.3448 0.3135 0.3350 440,523 +0.00(+1.09%)
May 23, 2023 0.3490 0.3490 0.3200 0.3314 648,057 +0.00(+1.16%)
May 22, 2023 0.3099 0.3500 0.3099 0.3276 1,084,544 +0.02(+5.71%)
May 19, 2023 0.3070 0.3195 0.3005 0.3099 406,347 +0.01(+2.28%)
May 18, 2023 0.2940 0.3070 0.2901 0.3030 390,502 +0.01(+4.12%)
May 17, 2023 0.2900 0.2997 0.2821 0.2910 506,007 +0.00(+1.39%)
May 16, 2023 0.3350 0.3397 0.2831 0.2870 1,894,010 -0.05(-13.55%)
May 15, 2023 0.3481 0.3507 0.3250 0.3320 663,411 -0.03(-7.78%)
May 12, 2023 0.3600 0.3699 0.3500 0.3600 378,658 -0.01(-2.70%)
May 11, 2023 0.3800 0.3798 0.3500 0.3700 713,436 -0.01(-2.58%)
May 10, 2023 0.3300 0.3800 0.3231 0.3798 2,168,514 +0.05(+16.65%)
May 09, 2023 0.3201 0.3270 0.3120 0.3256 227,546 +0.00(+0.49%)
May 08, 2023 0.3200 0.3300 0.3103 0.3240 494,746 -0.00(-0.31%)
May 05, 2023 0.3165 0.3279 0.3020 0.3250 838,507 +0.01(+2.69%)
May 04, 2023 0.3010 0.3194 0.3010 0.3165 332,065 +0.01(+2.10%)
May 03, 2023 0.3026 0.3200 0.3000 0.3100 543,530 +0.00(+0.65%)
May 02, 2023 0.3250 0.3250 0.3031 0.3080 382,477 -0.01(-3.75%)
May 01, 2023 0.3300 0.3298 0.3060 0.3200 458,301 -0.00(-0.93%)
Apr 28, 2023 0.3093 0.3397 0.3053 0.3230 579,466 +0.01(+3.86%)
Apr 27, 2023 0.3171 0.3288 0.3011 0.3110 603,821 -0.02(-4.60%)
Apr 26, 2023 0.3240 0.3328 0.3037 0.3260 696,212 -0.01(-2.40%)
Apr 25, 2023 0.3580 0.3600 0.3160 0.3340 640,363 -0.00(-1.18%)
Apr 24, 2023 0.3500 0.3520 0.3200 0.3380 716,391 -0.02(-6.11%)
Apr 21, 2023 0.3462 0.3600 0.3422 0.3600 454,067 +0.00(+0.67%)
Apr 20, 2023 0.3507 0.3699 0.3400 0.3576 513,861 -0.00(-0.11%)
Apr 19, 2023 0.3800 0.3780 0.3501 0.3580 572,353 -0.01(-3.79%)
Apr 18, 2023 0.3707 0.3800 0.3625 0.3721 505,207 +0.00(+0.57%)
Apr 17, 2023 0.3600 0.3772 0.3451 0.3700 807,042 +0.00(+0.82%)
Apr 14, 2023 0.3900 0.3900 0.3400 0.3670 1,375,411 -0.02(-5.90%)
Apr 13, 2023 0.3900 0.3900 0.3800 0.3900 541,894 +0.00(+0.00%)
Apr 12, 2023 0.3900 0.3924 0.3700 0.3900 415,453 +0.01(+1.56%)
Apr 11, 2023 0.3560 0.3849 0.3560 0.3840 554,576 +0.01(+2.70%)
Apr 10, 2023 0.3997 0.3997 0.3611 0.3739 721,460 +0.02(+5.03%)
Apr 06, 2023 0.3448 0.3600 0.3371 0.3560 658,087 +0.01(+1.71%)
Apr 05, 2023 0.3700 0.3700 0.3360 0.3500 1,305,848 -0.03(-7.89%)
Apr 04, 2023 0.4100 0.4120 0.3700 0.3800 1,669,316 -0.03(-7.11%)
Apr 03, 2023 0.4398 0.4500 0.4011 0.4091 2,263,410 -0.06(-12.02%)
Mar 31, 2023 0.4780 0.4854 0.4601 0.4650 1,758,373 -0.03(-5.22%)
Mar 30, 2023 0.4800 0.5030 0.4713 0.4906 1,313,899 +0.01(+1.57%)
Mar 29, 2023 0.4917 0.4997 0.4700 0.4830 1,269,717 -0.02(-3.32%)
Mar 28, 2023 0.5088 0.5200 0.4904 0.4996 982,983 -0.01(-1.03%)
Mar 27, 2023 0.5200 0.5440 0.4875 0.5048 1,401,890 -0.02(-2.92%)
Mar 24, 2023 0.4900 0.5450 0.4800 0.5200 1,571,616 -0.01(-1.14%)
Mar 23, 2023 0.5810 0.5948 0.5209 0.5260 2,619,003 -0.07(-12.33%)
Mar 22, 2023 0.7000 0.7078 0.5500 0.6000 5,936,909 -0.03(-5.36%)
Mar 21, 2023 0.5600 0.6600 0.5551 0.6340 5,690,809 +0.07(+13.21%)
Mar 20, 2023 0.4800 0.5999 0.4650 0.5600 6,499,028 +0.05(+8.74%)
Mar 17, 2023 0.5230 0.5348 0.4720 0.5150 3,226,688 -0.02(-3.74%)
Mar 16, 2023 0.5299 0.5659 0.5110 0.5350 4,287,684 -0.03(-5.98%)
Mar 15, 2023 0.4996 0.5780 0.4734 0.5690 6,256,395 +0.02(+4.40%)
Mar 14, 2023 0.6500 0.6625 0.5312 0.5450 12,246,315 -0.11(-16.69%)
Mar 13, 2023 0.7099 0.7880 0.5811 0.6542 54,267,704 +0.08(+14.81%)
Mar 10, 2023 0.4900 0.6500 0.4725 0.5698 31,610,854 +0.11(+22.96%)
Mar 09, 2023 0.5520 0.5534 0.4520 0.4634 9,766,732 -0.10(-18.00%)
Mar 08, 2023 0.6200 0.6350 0.5649 0.5651 9,789,157 -0.07(-10.33%)
Mar 07, 2023 0.7900 0.8050 0.5800 0.6302 29,810,088 -0.02(-3.77%)
Mar 06, 2023 0.6770 0.6845 0.6500 0.6549 316,906 -0.02(-3.39%)
Mar 03, 2023 0.6855 0.6900 0.6401 0.6779 511,656 -0.01(-1.11%)
Mar 02, 2023 0.6395 0.6855 0.6300 0.6855 550,042 +0.04(+5.85%)
Mar 01, 2023 0.6778 0.6800 0.6300 0.6476 620,585 -0.03(-4.76%)
Feb 28, 2023 0.6900 0.7000 0.6715 0.6800 371,708 -0.01(-1.03%)
Feb 27, 2023 0.7051 0.7150 0.6624 0.6871 567,195 -0.02(-2.48%)
Feb 24, 2023 0.7250 0.7250 0.6839 0.7046 413,037 -0.03(-3.53%)
Feb 23, 2023 0.7151 0.7360 0.6551 0.7304 1,217,551 +0.03(+3.74%)
Feb 22, 2023 0.7920 0.7962 0.6919 0.7041 1,465,212 -0.08(-10.73%)
Feb 21, 2023 0.9000 0.9000 0.7834 0.7887 1,199,885 -0.12(-13.22%)
Feb 17, 2023 0.9221 0.9320 0.8901 0.9088 567,869 -0.01(-0.60%)
Feb 16, 2023 0.9400 0.9600 0.9020 0.9143 732,193 -0.02(-2.20%)
Feb 15, 2023 0.9500 0.9597 0.8900 0.9349 690,586 +0.02(+2.74%)
Feb 14, 2023 1.060 1.062 0.9001 0.9100 1,578,160 -0.18(-16.51%)
Feb 13, 2023 1.090 1.120 1.060 1.090 465,413 -0.02(-1.80%)
Feb 10, 2023 1.090 1.120 1.020 1.110 736,662 +0.01(+0.91%)
Feb 09, 2023 1.360 1.360 1.050 1.100 1,873,820 -0.23(-17.29%)
Feb 08, 2023 1.480 1.480 1.300 1.330 1,622,018 -0.16(-10.74%)
Feb 07, 2023 1.670 1.680 1.490 1.490 1,269,405 -0.13(-8.02%)
Feb 06, 2023 1.700 1.720 1.600 1.620 1,246,214 -0.13(-7.43%)
Feb 03, 2023 1.700 1.860 1.660 1.750 7,603,571 -0.46(-20.81%)
Feb 02, 2023 4.100 4.300 2.160 2.210 29,272,660 +0.52(+30.77%)
Feb 01, 2023 2.000 2.000 1.620 1.690 1,563,060 -0.43(-20.28%)
Jan 31, 2023 2.150 2.250 2.070 2.120 39,978 -0.06(-2.75%)
Jan 30, 2023 2.220 2.270 2.170 2.180 57,045 -0.06(-2.68%)
Jan 27, 2023 2.070 2.250 2.055 2.240 75,289 +0.16(+7.69%)
Jan 26, 2023 2.130 2.130 2.000 2.080 63,268 -0.03(-1.42%)
Jan 25, 2023 2.100 2.160 2.070 2.110 45,377 -0.04(-1.86%)
Jan 24, 2023 2.250 2.280 2.010 2.150 256,358 -0.42(-16.46%)
Jan 23, 2023 2.530 2.640 2.470 2.574 166,468 -0.02(-0.63%)
Jan 20, 2023 2.630 2.790 2.420 2.590 332,200 -0.25(-8.80%)
Jan 19, 2023 2.390 2.950 2.200 2.840 1,944,323 +0.43(+17.84%)
Jan 18, 2023 2.600 2.850 2.410 2.410 265,928 -0.21(-8.02%)
Jan 17, 2023 2.340 2.690 2.290 2.620 239,099 +0.26(+11.02%)
Jan 13, 2023 2.330 2.420 2.210 2.360 153,077 +0.09(+3.96%)
Jan 12, 2023 2.310 2.310 2.160 2.270 155,122 -0.07(-2.99%)
Jan 11, 2023 2.400 2.500 2.270 2.340 324,332 -0.06(-2.50%)
Jan 10, 2023 2.130 2.730 2.110 2.400 1,167,934 +0.23(+10.60%)
Jan 09, 2023 2.180 2.250 2.100 2.170 266,621 -0.10(-4.53%)
Jan 06, 2023 2.200 2.290 2.040 2.273 347,032 -0.06(-2.45%)
Jan 05, 2023 2.240 2.710 2.050 2.330 1,064,221 +0.11(+4.86%)
Jan 04, 2023 2.360 2.392 1.906 2.222 1,622,328 +0.01(+0.36%)
Jan 03, 2023 2.258 2.258 2.124 2.214 24,945 -0.01(-0.63%)
Dec 30, 2022 2.258 2.258 2.102 2.228 55,309 -0.03(-1.33%)
Dec 29, 2022 2.064 2.356 2.062 2.258 58,361 +0.04(+1.80%)
Dec 28, 2022 2.352 2.358 2.038 2.218 29,540 -0.14(-5.94%)
Dec 27, 2022 2.320 2.420 2.000 2.358 52,380 +0.06(+2.52%)
Dec 23, 2022 2.674 2.720 2.300 2.300 63,692 -0.43(-15.69%)
Dec 22, 2022 2.820 2.828 2.636 2.728 12,794 +0.05(+1.72%)
Dec 21, 2022 2.700 2.880 2.610 2.682 46,942 -0.05(-1.76%)
Dec 20, 2022 2.574 2.730 2.514 2.730 28,132 +0.21(+8.51%)
Dec 19, 2022 2.730 2.736 2.506 2.516 53,272 -0.06(-2.18%)
Dec 16, 2022 2.600 2.796 2.572 2.572 50,270 -0.07(-2.50%)
Dec 15, 2022 2.780 2.798 2.560 2.638 40,578 -0.17(-6.12%)
Dec 14, 2022 2.714 2.854 2.684 2.810 25,453 +0.01(+0.43%)
Dec 13, 2022 2.450 2.800 2.410 2.798 19,194 -0.00(-0.07%)
Dec 12, 2022 2.682 2.930 2.450 2.800 73,002 +0.12(+4.48%)
Dec 09, 2022 2.718 2.796 2.552 2.680 39,830 -0.12(-4.35%)
Dec 08, 2022 2.800 2.802 2.590 2.802 26,438 -0.04(-1.34%)
Dec 07, 2022 2.880 2.880 2.640 2.840 31,232 -0.10(-3.40%)
Dec 06, 2022 2.960 2.960 2.600 2.940 106,249 +0.10(+3.38%)
Dec 05, 2022 2.800 2.960 2.660 2.844 130,629 +0.09(+3.19%)
Dec 02, 2022 2.746 2.842 2.612 2.756 87,519 -0.04(-1.57%)
Dec 01, 2022 2.886 3.000 2.720 2.800 102,987 -0.16(-5.41%)
Nov 30, 2022 3.000 3.000 2.654 2.960 181,023 +0.10(+3.64%)
Nov 29, 2022 2.994 3.074 2.556 2.856 252,091 -0.19(-6.11%)
Nov 28, 2022 3.280 3.304 2.900 3.042 158,578 +0.02(+0.73%)
Nov 25, 2022 2.818 3.260 2.780 3.020 301,128 +0.26(+9.42%)
Nov 23, 2022 2.606 2.796 2.402 2.760 329,103 +0.28(+11.29%)
Nov 22, 2022 2.508 2.596 2.356 2.480 172,094 +0.07(+3.08%)
Nov 21, 2022 2.784 3.022 2.316 2.406 288,734 -0.29(-10.89%)
Nov 18, 2022 2.026 3.140 1.976 2.700 1,080,922 +0.55(+25.58%)
Nov 17, 2022 2.400 2.498 2.032 2.150 268,342 -0.25(-10.42%)
Nov 16, 2022 2.598 2.676 2.220 2.400 584,179 -0.30(-11.18%)
Nov 15, 2022 1.950 3.850 1.940 2.702 5,212,873 +0.85(+45.74%)
Nov 14, 2022 1.800 1.918 1.704 1.854 147,715 +0.03(+1.87%)
Nov 11, 2022 1.890 1.914 1.700 1.820 228,660 +0.08(+4.84%)
Nov 10, 2022 1.718 1.826 1.600 1.736 124,136 +0.08(+5.08%)
Nov 09, 2022 1.856 1.862 1.620 1.652 107,080 -0.17(-9.23%)
Nov 08, 2022 2.000 2.000 1.732 1.820 99,897 -0.00(-0.22%)
Nov 07, 2022 1.966 2.000 1.762 1.824 129,263 -0.08(-4.10%)
Nov 04, 2022 2.100 2.220 1.710 1.902 390,183 -0.26(-12.11%)
Nov 03, 2022 2.706 4.218 2.126 2.164 1,960,874 -0.54(-20.03%)
Nov 02, 2022 2.604 2.794 2.558 2.706 15,507 +0.11(+4.08%)
Nov 01, 2022 2.642 2.780 2.516 2.600 20,242 -0.04(-1.44%)
Oct 31, 2022 2.600 2.644 2.514 2.638 13,165 -0.04(-1.57%)
Oct 28, 2022 2.800 2.814 2.576 2.680 31,270 +0.00(+0.00%)
Oct 27, 2022 2.820 2.908 2.584 2.680 31,997 -0.02(-0.67%)
Oct 26, 2022 3.080 3.176 2.560 2.698 66,602 -0.33(-10.90%)
Oct 25, 2022 3.030 3.200 2.800 3.028 61,987 +0.00(+0.13%)
Oct 24, 2022 3.400 3.476 2.828 3.024 40,403 -0.18(-5.62%)
Oct 21, 2022 3.500 3.580 3.034 3.204 43,944 -0.16(-4.64%)
Oct 20, 2022 3.404 3.898 3.250 3.360 33,741 -0.16(-4.49%)
Oct 19, 2022 3.900 3.900 3.400 3.518 36,610 -0.18(-4.76%)
Oct 18, 2022 3.800 4.020 3.380 3.694 219,745 +0.57(+18.32%)
Oct 17, 2022 2.990 3.398 2.820 3.122 15,590 +0.15(+5.12%)
Oct 14, 2022 3.200 3.360 2.800 2.970 18,480 -0.33(-10.00%)
Oct 13, 2022 3.396 3.396 3.102 3.300 14,039 -0.30(-8.33%)
Oct 12, 2022 3.960 3.960 3.004 3.600 13,967 +0.28(+8.37%)
Oct 11, 2022 4.000 4.000 3.000 3.322 23,888 -0.07(-1.95%)
Oct 10, 2022 3.400 3.640 3.000 3.388 13,895 -0.02(-0.65%)
Oct 07, 2022 3.716 3.780 3.340 3.410 11,308 -0.39(-10.26%)
Oct 06, 2022 3.832 3.900 3.290 3.800 19,885 +0.10(+2.70%)
Oct 05, 2022 3.694 4.000 3.602 3.700 5,341 +0.07(+1.93%)
Oct 04, 2022 3.798 4.004 3.468 3.630 16,265 -0.07(-1.89%)
Oct 03, 2022 3.600 4.180 3.000 3.700 36,818 +0.30(+8.82%)
Sep 30, 2022 3.600 3.800 3.400 3.400 14,820 -0.28(-7.71%)
Sep 29, 2022 3.410 3.800 3.410 3.684 11,102 +0.25(+7.22%)
Sep 28, 2022 3.400 3.546 3.298 3.436 16,360 +0.12(+3.49%)
Sep 27, 2022 3.320 3.600 3.320 3.320 14,149 -0.20(-5.63%)
Sep 26, 2022 3.792 3.796 3.200 3.518 15,564 -0.26(-6.93%)
Sep 23, 2022 3.800 4.092 3.600 3.780 23,363 -0.08(-2.07%)
Sep 22, 2022 3.618 4.200 3.600 3.860 55,178 -0.02(-0.52%)
Sep 21, 2022 3.800 4.152 3.600 3.880 20,702 +0.06(+1.46%)
Sep 20, 2022 3.800 3.956 3.620 3.824 16,142 -0.05(-1.24%)
Sep 19, 2022 4.140 4.168 3.600 3.872 42,289 -0.27(-6.47%)
Sep 16, 2022 5.000 5.200 4.140 4.140 27,245 -1.06(-20.38%)
Sep 15, 2022 5.400 5.600 4.200 5.200 153,323 +0.53(+11.25%)
Sep 14, 2022 4.600 7.396 4.140 4.674 438,228 +0.47(+11.29%)
Sep 13, 2022 3.900 4.818 3.880 4.200 64,111 +0.36(+9.38%)
Sep 12, 2022 4.392 4.392 3.600 3.840 16,342 -0.16(-4.00%)
Sep 09, 2022 4.026 4.208 3.900 4.000 4,525 -0.15(-3.61%)
Sep 08, 2022 3.600 4.200 3.530 4.150 15,035 +0.38(+10.08%)
Sep 07, 2022 4.266 4.396 3.742 3.770 22,640 -0.44(-10.37%)
Sep 06, 2022 4.466 4.758 3.800 4.206 12,842 +0.08(+1.89%)
Sep 02, 2022 4.682 4.988 4.004 4.128 22,036 -0.41(-9.07%)
Sep 01, 2022 4.842 4.996 4.540 4.540 427 -0.24(-5.02%)
Aug 31, 2022 5.000 5.000 4.684 4.780 1,089 -0.05(-0.95%)
Aug 30, 2022 5.110 5.200 4.584 4.826 2,523 -0.06(-1.27%)
Aug 29, 2022 4.978 5.014 4.400 4.888 9,411 -0.09(-1.81%)
Aug 26, 2022 5.398 5.796 4.780 4.978 8,593 -0.14(-2.81%)
Aug 25, 2022 5.800 5.804 5.122 5.122 11,725 -0.22(-4.08%)
Aug 24, 2022 5.140 5.872 5.124 5.340 12,896 +0.15(+2.85%)
Aug 23, 2022 5.000 5.382 4.702 5.192 6,323 +0.12(+2.41%)
Aug 22, 2022 5.400 5.444 4.720 5.070 9,342 +0.07(+1.40%)
Aug 19, 2022 5.504 5.636 5.000 5.000 4,910 -0.21(-3.99%)
Aug 18, 2022 5.596 5.796 4.680 5.208 18,319 -0.43(-7.66%)
Aug 17, 2022 5.998 6.200 5.200 5.640 11,275 -0.06(-1.05%)
Aug 16, 2022 5.850 5.904 5.600 5.700 3,579 -0.15(-2.56%)
Aug 15, 2022 5.812 5.960 5.500 5.850 11,449 -0.13(-2.14%)
Aug 12, 2022 6.400 6.500 5.806 5.978 10,812 -0.04(-0.70%)
Aug 11, 2022 6.180 6.180 6.020 6.020 2,505 -0.02(-0.33%)
Aug 10, 2022 6.000 6.180 5.714 6.040 2,927 +0.24(+4.14%)
Aug 09, 2022 5.788 6.180 5.442 5.800 6,489 +0.19(+3.46%)
Aug 08, 2022 5.798 5.940 5.500 5.606 10,585 -0.09(-1.65%)
Aug 05, 2022 5.492 5.778 5.300 5.700 6,527 +0.22(+4.05%)
Aug 04, 2022 5.400 5.740 5.400 5.478 1,410 +0.21(+3.91%)
Aug 03, 2022 5.510 5.800 5.108 5.272 8,329 +0.23(+4.48%)
Aug 02, 2022 5.324 5.528 5.042 5.046 958 +0.03(+0.52%)
Aug 01, 2022 5.560 5.560 5.000 5.020 7,181 -0.26(-4.96%)
Jul 29, 2022 5.260 5.558 5.100 5.282 5,112 +0.01(+0.23%)
Jul 28, 2022 5.188 5.390 5.012 5.270 6,264 -0.05(-0.98%)
Jul 27, 2022 5.560 5.600 5.244 5.322 8,671 -0.16(-2.92%)
Jul 26, 2022 5.460 5.560 5.400 5.482 1,982 +0.03(+0.59%)
Jul 25, 2022 5.300 5.560 5.300 5.450 4,976 +0.16(+2.99%)
Jul 22, 2022 5.400 5.538 5.100 5.292 5,244 -0.07(-1.27%)
Jul 21, 2022 5.398 5.600 5.150 5.360 3,541 +0.01(+0.19%)
Jul 20, 2022 5.400 5.554 5.158 5.350 10,475 -0.05(-0.93%)
Jul 19, 2022 5.556 5.800 5.080 5.400 20,332 +0.35(+6.97%)
Jul 18, 2022 5.398 5.796 5.010 5.048 9,365 -0.22(-4.14%)
Jul 15, 2022 5.438 5.800 5.100 5.266 13,051 -0.08(-1.46%)
Jul 14, 2022 5.800 6.518 5.222 5.344 33,263 -0.59(-9.88%)
Jul 13, 2022 6.000 6.480 5.500 5.930 19,903 -0.09(-1.46%)
Jul 12, 2022 6.400 6.438 5.400 6.018 9,829 -0.24(-3.84%)
Jul 11, 2022 6.680 6.680 5.900 6.258 9,504 -0.34(-5.18%)
Jul 08, 2022 6.546 6.800 6.402 6.600 3,826 +0.00(+0.00%)
Jul 07, 2022 6.700 6.800 6.326 6.600 7,354 +0.40(+6.38%)
Jul 06, 2022 6.200 6.460 6.002 6.204 5,418 -0.00(-0.06%)
Jul 05, 2022 6.300 6.526 6.000 6.208 4,964 -0.16(-2.45%)
Jul 01, 2022 6.400 6.600 5.800 6.364 12,293 +0.36(+6.07%)
Jun 30, 2022 5.800 6.800 5.414 6.000 14,885 -0.08(-1.38%)
Jun 29, 2022 6.700 7.100 5.468 6.084 78,747 -1.02(-14.31%)
Jun 28, 2022 8.410 9.300 6.900 7.100 38,291 -0.60(-7.84%)
Jun 27, 2022 9.000 9.200 7.702 7.704 146,350 +1.50(+24.10%)
Jun 24, 2022 11.60 13.00 4.674 6.208 50,559 -5.47(-46.86%)
Jun 23, 2022 12.60 12.60 11.61 11.68 417 -0.69(-5.61%)
Jun 22, 2022 12.17 12.60 11.51 12.38 876 +0.34(+2.84%)
Jun 21, 2022 11.41 12.22 11.41 12.03 1,040 +0.03(+0.28%)
Jun 17, 2022 11.20 12.80 11.20 12.00 1,064 -0.79(-6.21%)
Jun 16, 2022 12.01 12.80 12.01 12.79 546 +0.59(+4.87%)
Jun 15, 2022 12.34 12.87 12.10 12.20 552 +0.40(+3.39%)
Jun 14, 2022 11.60 12.55 11.60 11.80 519 -0.40(-3.29%)
Jun 13, 2022 12.71 12.80 12.12 12.20 266 -0.85(-6.48%)
Jun 10, 2022 13.34 13.34 12.20 13.05 392 +0.74(+5.98%)
Jun 09, 2022 13.20 13.34 12.20 12.31 381 -0.20(-1.58%)
Jun 08, 2022 11.54 13.40 11.54 12.51 641 +0.35(+2.88%)
Jun 07, 2022 11.40 12.80 11.34 12.16 1,185 -1.24(-9.25%)
Jun 06, 2022 13.40 13.80 12.29 13.40 629 +0.50(+3.88%)
Jun 03, 2022 12.60 13.20 12.40 12.90 164 +0.50(+4.02%)
Jun 02, 2022 13.20 13.20 12.40 12.40 293 -0.80(-6.05%)
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.