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 )

3.932 +0.262 (+7.13%)
Streaming Delayed Price Updated: 1:06 PM EDT, Apr 30, 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 28, 2021 39.40 40.00 38.32 39.00 4,505 +0.00(+0.00%)
May 27, 2021 37.60 39.20 37.40 39.00 4,082 +1.40(+3.72%)
May 26, 2021 37.84 38.28 36.91 37.60 5,380 -0.20(-0.53%)
May 25, 2021 37.60 39.00 36.80 37.80 10,625 +0.00(+0.00%)
May 24, 2021 38.80 39.00 37.00 37.80 2,802 -1.20(-3.08%)
May 21, 2021 38.40 39.40 38.00 39.00 2,065 +0.80(+2.09%)
May 20, 2021 37.60 38.60 37.60 38.20 1,765 +0.60(+1.60%)
May 19, 2021 37.40 38.20 37.40 37.60 3,418 -1.20(-3.09%)
May 18, 2021 41.60 41.75 38.27 38.80 7,756 -2.80(-6.73%)
May 17, 2021 41.60 42.00 41.00 41.60 2,415 +0.40(+0.97%)
May 14, 2021 39.80 41.80 39.60 41.20 2,219 +1.00(+2.49%)
May 13, 2021 41.40 42.00 39.00 40.20 5,763 -1.80(-4.29%)
May 12, 2021 42.20 44.00 41.21 42.00 8,394 +0.40(+0.96%)
May 11, 2021 38.40 45.00 38.20 41.60 12,117 +1.80(+4.52%)
May 10, 2021 40.20 40.80 39.20 39.80 5,177 -1.40(-3.40%)
May 07, 2021 42.00 42.40 41.00 41.20 4,446 -1.20(-2.83%)
May 06, 2021 42.60 42.80 40.40 42.40 8,021 +0.60(+1.44%)
May 05, 2021 41.20 44.20 41.20 41.80 14,666 -3.00(-6.70%)
May 04, 2021 39.00 45.00 37.20 44.80 22,840 +5.00(+12.56%)
May 03, 2021 38.20 39.80 36.80 39.80 5,244 +1.80(+4.74%)
Apr 30, 2021 39.20 39.60 37.80 38.00 3,775 -1.00(-2.56%)
Apr 29, 2021 39.00 40.00 38.00 39.00 6,064 -0.60(-1.52%)
Apr 28, 2021 38.80 39.60 38.00 39.60 4,917 +1.20(+3.13%)
Apr 27, 2021 39.40 39.80 37.80 38.40 3,458 -0.20(-0.52%)
Apr 26, 2021 37.80 39.00 36.60 38.60 7,746 +1.40(+3.76%)
Apr 23, 2021 37.00 37.80 36.20 37.20 3,565 +0.40(+1.09%)
Apr 22, 2021 37.60 37.60 35.40 36.80 6,059 -0.20(-0.54%)
Apr 21, 2021 35.40 38.00 34.80 37.00 8,164 +1.20(+3.35%)
Apr 20, 2021 36.80 37.40 35.00 35.80 9,449 +0.00(+0.00%)
Apr 19, 2021 36.00 36.40 35.40 35.80 10,282 -0.60(-1.65%)
Apr 16, 2021 37.80 38.00 36.00 36.40 10,545 -1.40(-3.70%)
Apr 15, 2021 39.20 40.60 36.40 37.80 23,986 -2.80(-6.90%)
Apr 14, 2021 39.80 41.80 39.00 40.60 17,533 +0.40(+1.00%)
Apr 13, 2021 40.40 40.80 38.60 40.20 24,675 -1.40(-3.37%)
Apr 12, 2021 40.20 42.00 36.40 41.60 133,530 +0.00(+0.00%)
Apr 09, 2021 41.80 49.40 40.60 41.60 3,291,860 +6.00(+16.85%)
Apr 08, 2021 35.80 36.00 34.20 35.60 11,054 -0.40(-1.11%)
Apr 07, 2021 37.00 37.80 35.20 36.00 6,508 -0.20(-0.55%)
Apr 06, 2021 35.20 37.20 35.20 36.20 6,432 +1.20(+3.43%)
Apr 05, 2021 37.60 38.80 34.40 35.00 15,695 -3.40(-8.85%)
Apr 01, 2021 38.20 39.80 37.80 38.40 10,450 +0.40(+1.05%)
Mar 31, 2021 39.00 39.00 37.60 38.00 5,413 +0.20(+0.53%)
Mar 30, 2021 38.60 38.60 37.20 37.80 7,680 -1.00(-2.58%)
Mar 29, 2021 40.80 41.40 38.80 38.80 7,702 -4.00(-9.35%)
Mar 26, 2021 41.80 42.80 39.00 42.80 12,875 +1.60(+3.88%)
Mar 25, 2021 39.80 41.80 38.20 41.20 49,571 +0.60(+1.48%)
Mar 24, 2021 39.20 41.60 38.60 40.60 82,465 +1.20(+3.05%)
Mar 23, 2021 42.60 43.00 39.00 39.40 8,326 -3.00(-7.08%)
Mar 22, 2021 43.20 45.20 42.20 42.40 6,031 -0.20(-0.47%)
Mar 19, 2021 43.80 45.80 42.20 42.60 7,115 -0.40(-0.93%)
Mar 18, 2021 46.40 47.20 43.00 43.00 7,859 -2.40(-5.29%)
Mar 17, 2021 47.40 48.20 45.40 45.40 4,404 -1.80(-3.81%)
Mar 16, 2021 46.00 53.60 44.36 47.20 24,113 +1.00(+2.16%)
Mar 15, 2021 45.60 47.00 44.40 46.20 9,817 +1.80(+4.05%)
Mar 12, 2021 45.00 45.58 44.00 44.40 4,425 -0.60(-1.33%)
Mar 11, 2021 44.00 46.00 43.20 45.00 5,063 +0.20(+0.45%)
Mar 10, 2021 44.40 44.90 43.00 44.80 4,344 +0.20(+0.45%)
Mar 09, 2021 43.80 44.80 43.00 44.60 5,765 +2.20(+5.19%)
Mar 08, 2021 45.60 45.80 41.24 42.40 12,405 +0.40(+0.95%)
Mar 05, 2021 38.80 42.40 38.00 42.00 11,655 +3.20(+8.25%)
Mar 04, 2021 42.80 43.20 37.00 38.80 21,425 -4.60(-10.60%)
Mar 03, 2021 45.20 45.80 42.72 43.40 4,951 -1.60(-3.56%)
Mar 02, 2021 44.80 45.40 44.00 45.00 4,299 +1.20(+2.74%)
Mar 01, 2021 45.00 46.00 43.80 43.80 6,874 +0.80(+1.86%)
Feb 26, 2021 44.20 47.20 42.00 43.00 10,980 -1.60(-3.59%)
Feb 25, 2021 45.20 49.39 44.20 44.60 8,530 -1.60(-3.46%)
Feb 24, 2021 44.20 47.00 44.00 46.20 6,491 +1.20(+2.67%)
Feb 23, 2021 49.00 49.00 40.40 45.00 30,435 -6.80(-13.13%)
Feb 22, 2021 51.00 54.00 49.60 51.80 23,618 +2.40(+4.86%)
Feb 19, 2021 50.80 51.64 49.00 49.40 14,905 -2.40(-4.63%)
Feb 18, 2021 54.00 54.00 50.00 51.80 12,818 -2.40(-4.43%)
Feb 17, 2021 54.20 55.80 52.40 54.20 15,144 -0.60(-1.09%)
Feb 16, 2021 57.40 57.40 53.00 54.80 19,468 +0.80(+1.48%)
Feb 12, 2021 58.60 59.00 52.80 54.00 20,755 -1.80(-3.23%)
Feb 11, 2021 54.40 56.60 49.20 55.80 45,710 +2.00(+3.72%)
Feb 10, 2021 57.00 60.80 51.20 53.80 33,464 -1.80(-3.24%)
Feb 09, 2021 51.20 57.00 50.60 55.60 35,284 +5.40(+10.76%)
Feb 08, 2021 47.60 51.00 46.00 50.20 36,724 +2.60(+5.46%)
Feb 05, 2021 49.40 49.40 47.00 47.60 15,765 -0.40(-0.83%)
Feb 04, 2021 47.00 49.60 46.80 48.00 19,868 +0.60(+1.27%)
Feb 03, 2021 45.60 49.40 45.40 47.40 26,401 +2.60(+5.80%)
Feb 02, 2021 44.40 45.80 44.20 44.80 14,823 +0.40(+0.90%)
Feb 01, 2021 44.40 46.34 43.00 44.40 33,456 -1.60(-3.48%)
Jan 29, 2021 47.20 50.40 45.00 46.00 32,020 +0.00(+0.00%)
Jan 28, 2021 52.00 53.20 44.20 46.00 73,846 -7.60(-14.18%)
Jan 27, 2021 47.80 73.60 47.60 53.60 620,821 +0.40(+0.75%)
Jan 26, 2021 47.00 55.00 45.60 53.20 257,384 +7.00(+15.15%)
Jan 25, 2021 48.80 49.80 44.20 46.20 55,525 -3.60(-7.23%)
Jan 22, 2021 48.00 49.90 45.80 49.80 62,485 -1.80(-3.49%)
Jan 21, 2021 48.00 53.00 45.00 51.60 150,035 +3.00(+6.17%)
Jan 20, 2021 45.80 49.60 44.00 48.60 170,507 +1.40(+2.97%)
Jan 19, 2021 54.00 54.40 46.20 47.20 2,025,180 +11.60(+32.58%)
Jan 15, 2021 35.40 35.98 34.46 35.60 17,510 +0.00(+0.00%)
Jan 14, 2021 35.60 36.80 35.20 35.60 14,540 +0.00(+0.00%)
Jan 13, 2021 36.60 37.60 35.20 35.60 15,929 -0.80(-2.20%)
Jan 12, 2021 34.20 37.60 34.00 36.40 37,664 +2.20(+6.43%)
Jan 11, 2021 35.60 35.80 34.20 34.20 21,597 -1.00(-2.84%)
Jan 08, 2021 34.80 35.40 33.47 35.20 28,435 +0.40(+1.15%)
Jan 07, 2021 34.60 36.00 34.00 34.80 24,704 -1.00(-2.79%)
Jan 06, 2021 34.80 37.20 33.20 35.80 59,314 -1.20(-3.24%)
Jan 05, 2021 34.60 38.00 34.20 37.00 57,570 +0.40(+1.09%)
Jan 04, 2021 35.80 37.20 34.00 36.60 62,126 -0.60(-1.61%)
Dec 31, 2020 37.20 37.20 37.20 439,365 -2.40(-6.06%)
Dec 30, 2020 36.40 43.60 33.60 39.60 439,365 +0.00(+0.00%)
Dec 29, 2020 42.80 56.80 38.20 39.60 11,564,891 +18.20(+85.05%)
Dec 28, 2020 22.40 22.60 21.10 21.40 9,620 -0.80(-3.60%)
Dec 24, 2020 21.80 23.00 21.80 22.20 2,110 -0.20(-0.89%)
Dec 23, 2020 21.20 22.80 21.20 22.40 7,424 +0.60(+2.75%)
Dec 22, 2020 20.60 21.80 20.60 21.80 6,766 +1.20(+5.83%)
Dec 21, 2020 20.80 21.16 20.20 20.60 6,657 -0.20(-0.96%)
Dec 18, 2020 22.00 22.60 20.80 20.80 4,115 -1.20(-5.45%)
Dec 17, 2020 21.20 22.20 21.20 22.00 4,110 +1.00(+4.76%)
Dec 16, 2020 21.00 21.36 20.60 21.00 4,362 -0.20(-0.94%)
Dec 15, 2020 21.40 21.60 21.00 21.20 2,981 -0.60(-2.75%)
Dec 14, 2020 22.40 23.00 21.00 21.80 5,027 -0.60(-2.68%)
Dec 11, 2020 22.20 23.57 21.43 22.40 16,645 +1.00(+4.67%)
Dec 10, 2020 21.40 21.80 20.80 21.40 5,661 -0.40(-1.83%)
Dec 09, 2020 21.60 22.00 20.60 21.80 15,043 +0.40(+1.87%)
Dec 08, 2020 21.80 21.80 20.80 21.40 8,032 -0.60(-2.73%)
Dec 07, 2020 22.40 22.80 21.20 22.00 9,298 -0.20(-0.90%)
Dec 04, 2020 24.40 24.40 22.20 22.20 13,850 -2.40(-9.76%)
Dec 03, 2020 21.20 27.00 21.20 24.60 66,051 +3.60(+17.14%)
Dec 02, 2020 21.00 21.20 20.20 21.00 4,548 +0.40(+1.94%)
Dec 01, 2020 22.00 22.20 20.40 20.60 6,099 -1.00(-4.63%)
Nov 30, 2020 22.00 22.40 21.20 21.60 5,750 -0.80(-3.56%)
Nov 27, 2020 22.60 22.96 21.80 22.40 2,780 +0.40(+1.81%)
Nov 25, 2020 23.60 23.68 21.40 22.00 8,880 -1.60(-6.78%)
Nov 24, 2020 19.60 25.60 19.60 23.60 65,778 +3.89(+19.74%)
Nov 23, 2020 20.52 21.40 19.00 19.71 9,225 -0.49(-2.43%)
Nov 20, 2020 19.80 20.40 19.80 20.20 3,260 -0.20(-0.98%)
Nov 19, 2020 20.40 22.20 19.10 20.40 8,321 -0.40(-1.92%)
Nov 18, 2020 21.00 21.40 20.20 20.80 2,988 -0.60(-2.80%)
Nov 17, 2020 20.20 21.40 20.20 21.40 2,754 +0.20(+0.94%)
Nov 16, 2020 21.00 21.40 19.20 21.20 4,752 -0.43(-1.98%)
Nov 13, 2020 23.00 23.18 19.80 21.63 6,240 -0.97(-4.30%)
Nov 12, 2020 19.80 22.60 19.60 22.60 9,645 +2.80(+14.14%)
Nov 11, 2020 18.40 19.96 18.04 19.80 2,821 +0.20(+1.02%)
Nov 10, 2020 18.80 20.20 18.40 19.60 8,435 +0.52(+2.75%)
Nov 09, 2020 18.23 21.00 18.00 19.08 9,375 +0.23(+1.24%)
Nov 06, 2020 18.00 19.00 17.60 18.84 5,940 +1.36(+7.79%)
Nov 05, 2020 16.40 17.57 16.32 17.48 1,929 +1.05(+6.40%)
Nov 04, 2020 18.00 18.00 16.20 16.43 4,392 -0.97(-5.59%)
Nov 03, 2020 17.20 17.40 16.60 17.40 5,658 +1.00(+6.12%)
Nov 02, 2020 21.60 22.00 16.07 16.40 31,591 -4.80(-22.66%)
Oct 30, 2020 22.20 22.20 21.00 21.20 2,190 -1.00(-4.50%)
Oct 29, 2020 22.00 22.20 21.60 22.20 1,687 +0.40(+1.83%)
Oct 28, 2020 22.40 23.60 21.60 21.80 1,962 -1.00(-4.39%)
Oct 27, 2020 23.40 23.83 22.60 22.80 3,926 -0.20(-0.87%)
Oct 26, 2020 23.60 23.60 22.20 23.00 2,881 -0.80(-3.36%)
Oct 23, 2020 23.40 24.00 23.40 23.80 1,095 +0.20(+0.85%)
Oct 22, 2020 24.00 24.40 23.40 23.60 3,202 -0.60(-2.48%)
Oct 21, 2020 24.60 24.60 23.80 24.20 4,046 -0.20(-0.82%)
Oct 20, 2020 24.80 24.80 24.00 24.40 3,672 +0.00(+0.00%)
Oct 19, 2020 24.80 25.00 24.20 24.40 3,713 -0.60(-2.40%)
Oct 16, 2020 25.60 25.80 24.60 25.00 6,500 -1.80(-6.72%)
Oct 15, 2020 28.60 28.60 24.40 26.80 32,497 +2.00(+8.06%)
Oct 14, 2020 25.60 25.60 24.00 24.80 6,213 -0.20(-0.80%)
Oct 13, 2020 25.00 25.80 25.00 25.00 3,357 +0.00(+0.00%)
Oct 12, 2020 25.20 26.80 25.00 25.00 3,684 -0.60(-2.34%)
Oct 09, 2020 26.80 28.20 25.60 25.60 9,710 -1.20(-4.48%)
Oct 08, 2020 25.40 26.80 25.00 26.80 4,980 +2.40(+9.84%)
Oct 07, 2020 24.80 26.60 24.20 24.40 6,538 -0.40(-1.61%)
Oct 06, 2020 25.00 25.80 24.60 24.80 5,572 -0.20(-0.80%)
Oct 05, 2020 27.60 28.20 24.00 25.00 10,106 -2.40(-8.76%)
Oct 02, 2020 27.60 28.60 24.77 27.40 13,305 -1.20(-4.20%)
Oct 01, 2020 30.80 31.20 28.40 28.60 8,470 -2.20(-7.14%)
Sep 30, 2020 30.80 31.60 30.60 30.80 4,424 -0.20(-0.65%)
Sep 29, 2020 31.00 32.40 30.40 31.00 5,433 -0.20(-0.64%)
Sep 28, 2020 33.60 34.20 30.98 31.20 9,370 -0.80(-2.50%)
Sep 25, 2020 30.40 34.00 30.17 32.00 7,780 +1.00(+3.23%)
Sep 24, 2020 32.80 32.90 28.20 31.00 10,524 -1.80(-5.49%)
Sep 23, 2020 38.00 38.00 31.40 32.80 21,651 -5.40(-14.14%)
Sep 22, 2020 37.00 39.60 35.20 38.20 46,074 +2.40(+6.70%)
Sep 21, 2020 32.00 36.80 32.00 35.80 30,210 +4.20(+13.29%)
Sep 18, 2020 32.60 33.18 31.60 31.60 6,740 -0.60(-1.86%)
Sep 17, 2020 31.40 33.30 31.40 32.20 4,930 +0.80(+2.55%)
Sep 16, 2020 32.60 34.40 31.00 31.40 15,470 -1.20(-3.68%)
Sep 15, 2020 30.80 32.60 29.80 32.60 14,580 +2.80(+9.40%)
Sep 14, 2020 29.40 30.60 28.20 29.80 5,278 +0.60(+2.05%)
Sep 11, 2020 28.80 29.40 28.40 29.20 2,000 +0.60(+2.10%)
Sep 10, 2020 29.40 29.80 28.60 28.60 3,179 -0.20(-0.69%)
Sep 09, 2020 28.80 30.00 28.80 28.80 4,294 +0.40(+1.41%)
Sep 08, 2020 29.40 29.80 28.40 28.40 4,078 -1.00(-3.40%)
Sep 04, 2020 28.00 30.20 26.62 29.40 7,765 +1.60(+5.76%)
Sep 03, 2020 27.80 28.40 26.00 27.80 11,657 -0.60(-2.11%)
Sep 02, 2020 28.00 30.80 27.60 28.40 7,334 -0.40(-1.39%)
Sep 01, 2020 29.80 30.00 28.40 28.80 11,198 +0.20(+0.70%)
Aug 31, 2020 27.80 29.40 27.60 28.60 9,097 -0.60(-2.05%)
Aug 28, 2020 29.20 30.54 29.20 29.20 3,435 -0.80(-2.67%)
Aug 27, 2020 31.60 31.60 29.20 30.00 6,221 -0.20(-0.66%)
Aug 26, 2020 30.80 31.20 29.40 30.20 7,743 -1.40(-4.43%)
Aug 25, 2020 28.80 32.00 28.80 31.60 13,930 +2.80(+9.72%)
Aug 24, 2020 32.40 32.80 28.40 28.80 20,479 -1.60(-5.26%)
Aug 21, 2020 30.00 30.60 27.60 30.40 19,890 -0.20(-0.65%)
Aug 20, 2020 29.40 32.20 28.60 30.60 25,725 +1.20(+4.08%)
Aug 19, 2020 28.00 29.40 27.20 29.40 14,434 +2.20(+8.09%)
Aug 18, 2020 26.00 30.40 26.00 27.20 25,987 +1.20(+4.62%)
Aug 17, 2020 26.20 27.00 25.60 26.00 5,414 +0.20(+0.78%)
Aug 14, 2020 26.00 26.40 24.80 25.80 4,270 -0.20(-0.77%)
Aug 13, 2020 26.00 26.17 24.20 26.00 5,170 +0.60(+2.36%)
Aug 12, 2020 25.60 26.00 24.20 25.40 13,763 -0.20(-0.78%)
Aug 11, 2020 26.00 26.40 25.40 25.60 5,372 -0.40(-1.54%)
Aug 10, 2020 25.00 27.00 25.00 26.00 10,357 +0.40(+1.56%)
Aug 07, 2020 25.00 26.20 24.80 25.60 5,390 +0.80(+3.23%)
Aug 06, 2020 26.00 26.20 24.60 24.80 7,436 -1.40(-5.34%)
Aug 05, 2020 26.20 26.98 25.60 26.20 5,879 +0.60(+2.34%)
Aug 04, 2020 27.40 27.60 24.60 25.60 21,406 -2.20(-7.91%)
Aug 03, 2020 27.80 30.60 27.00 27.80 46,367 +1.20(+4.51%)
Jul 31, 2020 25.00 29.00 25.00 26.60 34,825 +1.60(+6.40%)
Jul 30, 2020 24.00 25.20 23.40 25.00 10,747 +0.80(+3.31%)
Jul 29, 2020 23.60 24.60 23.40 24.20 6,615 +0.40(+1.68%)
Jul 28, 2020 23.60 24.00 23.00 23.80 6,700 +0.00(+0.00%)
Jul 27, 2020 23.80 25.00 23.60 23.80 11,728 +0.00(+0.00%)
Jul 24, 2020 23.00 24.48 22.80 23.80 9,390 +0.40(+1.71%)
Jul 23, 2020 26.60 27.00 23.40 23.40 14,872 -2.20(-8.59%)
Jul 22, 2020 23.20 27.20 22.80 25.60 37,035 +2.20(+9.40%)
Jul 21, 2020 24.40 24.80 22.40 23.40 13,504 -0.60(-2.50%)
Jul 20, 2020 24.80 24.80 22.00 24.00 21,721 -0.20(-0.83%)
Jul 17, 2020 25.40 29.60 22.80 24.20 145,055 +2.80(+13.08%)
Jul 16, 2020 21.20 21.80 20.20 21.40 60,474 +1.20(+5.94%)
Jul 15, 2020 19.80 20.20 19.20 20.20 14,257 +0.60(+3.07%)
Jul 14, 2020 19.00 19.80 18.29 19.60 9,764 +0.70(+3.69%)
Jul 13, 2020 18.53 19.40 18.40 18.90 7,887 +0.34(+1.84%)
Jul 10, 2020 18.70 18.80 18.00 18.56 2,530 +0.36(+1.97%)
Jul 09, 2020 19.00 19.00 17.20 18.20 13,148 -0.20(-1.09%)
Jul 08, 2020 18.80 18.80 18.00 18.40 7,289 -0.60(-3.16%)
Jul 07, 2020 17.60 19.80 17.60 19.00 11,085 +0.60(+3.26%)
Jul 06, 2020 19.20 19.20 18.00 18.40 5,965 +0.35(+1.92%)
Jul 02, 2020 18.80 19.60 18.04 18.05 11,230 +0.05(+0.30%)
Jul 01, 2020 18.60 19.00 18.00 18.00 6,507 +0.00(+0.00%)
Jun 30, 2020 18.60 19.00 17.20 18.00 11,550 -0.80(-4.27%)
Jun 29, 2020 20.00 20.08 18.72 18.80 5,246 -0.40(-2.08%)
Jun 26, 2020 19.20 20.00 18.80 19.20 23,660 +0.60(+3.24%)
Jun 25, 2020 20.60 20.60 17.80 18.60 33,659 -1.40(-7.00%)
Jun 24, 2020 20.80 20.80 20.00 20.00 11,114 -0.80(-3.85%)
Jun 23, 2020 21.00 21.80 20.60 20.80 10,712 -0.20(-0.95%)
Jun 22, 2020 21.60 22.00 20.40 21.00 13,990 -0.60(-2.78%)
Jun 19, 2020 22.40 23.60 21.60 21.60 8,655 -0.60(-2.70%)
Jun 18, 2020 22.20 22.20 21.20 22.20 8,142 +0.20(+0.91%)
Jun 17, 2020 23.60 24.00 21.20 22.00 11,464 -1.60(-6.78%)
Jun 16, 2020 24.00 25.00 22.80 23.60 14,411 +0.60(+2.61%)
Jun 15, 2020 22.60 24.20 21.00 23.00 32,788 +1.00(+4.55%)
Jun 12, 2020 23.60 24.87 21.40 22.00 18,975 -2.00(-8.33%)
Jun 11, 2020 25.20 25.60 23.00 24.00 20,939 -2.60(-9.77%)
Jun 10, 2020 28.60 29.00 26.20 26.60 23,351 -2.20(-7.64%)
Jun 09, 2020 27.40 29.80 27.00 28.80 15,065 -0.20(-0.69%)
Jun 08, 2020 26.20 32.00 26.20 29.00 86,056 +2.40(+9.02%)
Jun 05, 2020 27.20 27.40 26.00 26.60 39,140 -1.00(-3.62%)
Jun 04, 2020 29.00 31.00 26.60 27.60 63,221 -2.40(-8.00%)
Jun 03, 2020 29.40 31.80 27.40 30.00 155,058 -2.80(-8.54%)
Jun 02, 2020 46.60 53.60 32.00 32.80 2,712,014 +3.80(+13.10%)
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.