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

Arrowhead Pharma (NQ: ARWR )

22.12 +0.25 (+1.14%)
Streaming Delayed Price Updated: 4:00 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 (%)
Jun 30, 2021 81.01 84.31 81.00 82.82 645,984 +1.32(+1.62%)
Jun 29, 2021 86.00 86.48 81.47 81.50 1,119,869 -4.72(-5.47%)
Jun 28, 2021 89.41 91.00 85.93 86.22 776,007 -4.10(-4.54%)
Jun 25, 2021 89.34 90.44 88.30 90.32 1,632,883 +0.81(+0.90%)
Jun 24, 2021 88.69 90.41 88.48 89.51 705,824 +1.42(+1.61%)
Jun 23, 2021 90.00 93.66 87.35 88.09 1,052,336 -0.74(-0.83%)
Jun 22, 2021 89.22 89.63 87.52 88.83 723,267 -0.98(-1.09%)
Jun 21, 2021 85.94 90.60 85.81 89.81 856,549 +4.17(+4.87%)
Jun 18, 2021 84.83 86.71 84.51 85.64 1,264,884 -0.34(-0.40%)
Jun 17, 2021 85.44 86.93 84.93 85.98 532,705 +0.14(+0.16%)
Jun 16, 2021 86.65 87.36 83.89 85.84 623,035 -0.79(-0.91%)
Jun 15, 2021 88.59 89.17 85.72 86.63 741,755 -1.78(-2.01%)
Jun 14, 2021 88.00 89.77 87.52 88.41 685,113 -0.30(-0.34%)
Jun 11, 2021 86.72 90.64 86.40 88.71 1,568,346 +4.99(+5.96%)
Jun 10, 2021 81.70 84.41 80.80 83.72 718,058 +1.91(+2.33%)
Jun 09, 2021 81.86 82.86 81.10 81.81 779,871 +0.72(+0.89%)
Jun 08, 2021 80.71 81.83 78.42 81.09 685,353 +0.41(+0.51%)
Jun 07, 2021 76.29 81.52 76.19 80.68 882,859 +4.54(+5.96%)
Jun 04, 2021 72.93 76.37 72.76 76.14 724,102 +3.62(+4.99%)
Jun 03, 2021 72.37 72.84 71.03 72.52 848,505 +0.28(+0.39%)
Jun 02, 2021 71.75 72.33 71.22 72.24 1,251,106 +0.33(+0.46%)
Jun 01, 2021 72.51 73.51 71.59 71.91 903,985 -0.69(-0.95%)
May 28, 2021 73.19 74.40 72.36 72.60 961,508 -0.17(-0.23%)
May 27, 2021 74.06 74.06 72.41 72.77 1,149,489 -0.70(-0.95%)
May 26, 2021 74.66 74.66 72.60 73.47 418,363 -0.40(-0.54%)
May 25, 2021 75.23 76.64 73.48 73.87 580,990 -0.97(-1.30%)
May 24, 2021 75.17 75.26 74.10 74.84 451,461 +0.61(+0.82%)
May 21, 2021 75.59 75.99 73.82 74.23 370,644 -0.51(-0.68%)
May 20, 2021 72.11 76.02 71.99 74.74 721,369 +3.32(+4.65%)
May 19, 2021 70.45 72.36 70.06 71.42 729,648 -0.84(-1.16%)
May 18, 2021 73.93 75.25 72.12 72.26 521,462 -0.79(-1.08%)
May 17, 2021 72.32 73.95 70.56 73.05 591,174 +0.22(+0.30%)
May 14, 2021 68.43 74.13 68.00 72.83 695,555 +4.95(+7.29%)
May 13, 2021 69.39 69.91 65.92 67.88 688,940 -0.82(-1.19%)
May 12, 2021 68.44 70.51 68.22 68.70 636,855 -1.11(-1.59%)
May 11, 2021 63.83 71.11 63.50 69.81 781,755 +3.71(+5.61%)
May 10, 2021 65.95 67.29 64.42 66.10 817,753 -0.28(-0.42%)
May 07, 2021 66.71 67.50 65.16 66.38 641,695 +0.72(+1.10%)
May 06, 2021 65.50 66.04 61.91 65.66 915,620 -0.81(-1.22%)
May 05, 2021 66.06 68.65 65.19 66.47 930,485 -0.01(-0.02%)
May 04, 2021 68.04 70.06 66.13 66.48 836,035 -3.76(-5.35%)
May 03, 2021 73.00 73.98 70.21 70.24 559,557 -2.52(-3.46%)
Apr 30, 2021 75.00 77.28 71.97 72.76 926,700 -3.00(-3.96%)
Apr 29, 2021 77.12 77.12 73.47 75.76 606,127 -0.20(-0.26%)
Apr 28, 2021 74.53 76.71 74.52 75.96 721,615 +1.44(+1.93%)
Apr 27, 2021 75.00 75.41 73.66 74.52 663,488 +0.02(+0.03%)
Apr 26, 2021 72.00 74.93 71.59 74.50 653,906 +2.91(+4.06%)
Apr 23, 2021 71.58 72.35 70.50 71.59 558,900 +0.60(+0.85%)
Apr 22, 2021 69.60 72.15 68.42 70.99 712,614 +1.96(+2.84%)
Apr 21, 2021 67.84 69.24 66.68 69.03 554,574 +0.91(+1.34%)
Apr 20, 2021 66.91 68.86 65.43 68.12 466,595 +1.12(+1.67%)
Apr 19, 2021 66.49 68.45 65.91 67.00 537,964 -0.65(-0.96%)
Apr 16, 2021 68.49 69.47 67.23 67.65 636,200 -0.33(-0.49%)
Apr 15, 2021 69.65 69.70 66.24 67.98 720,699 +0.81(+1.21%)
Apr 14, 2021 64.57 68.22 64.45 67.17 648,737 +3.24(+5.07%)
Apr 13, 2021 63.65 64.70 62.12 63.93 406,892 +1.15(+1.83%)
Apr 12, 2021 62.01 62.90 60.52 62.78 493,665 +0.63(+1.01%)
Apr 09, 2021 63.20 63.25 61.29 62.15 783,200 -1.56(-2.45%)
Apr 08, 2021 64.96 65.74 63.40 63.71 399,112 +0.32(+0.50%)
Apr 07, 2021 64.79 65.45 63.16 63.39 526,068 -1.76(-2.70%)
Apr 06, 2021 66.00 67.56 65.03 65.15 414,384 -2.07(-3.08%)
Apr 05, 2021 68.41 69.11 65.87 67.22 461,468 +0.15(+0.22%)
Apr 01, 2021 67.23 69.50 66.41 67.07 530,800 +0.76(+1.15%)
Mar 31, 2021 64.50 69.39 64.36 66.31 982,410 +2.62(+4.11%)
Mar 30, 2021 61.58 64.41 60.64 63.69 638,780 +2.34(+3.81%)
Mar 29, 2021 62.57 64.03 60.66 61.35 700,908 -1.60(-2.54%)
Mar 26, 2021 65.46 65.71 61.32 62.95 883,800 -2.26(-3.47%)
Mar 25, 2021 61.54 65.61 61.03 65.21 1,204,118 +2.39(+3.80%)
Mar 24, 2021 66.23 67.25 62.43 62.82 810,189 -3.25(-4.92%)
Mar 23, 2021 69.13 69.73 65.78 66.07 730,545 -4.43(-6.28%)
Mar 22, 2021 68.77 71.10 68.26 70.50 803,612 +3.10(+4.60%)
Mar 19, 2021 67.86 68.85 65.59 67.40 2,059,100 -0.44(-0.65%)
Mar 18, 2021 71.01 71.75 67.69 67.84 692,643 -4.73(-6.52%)
Mar 17, 2021 70.47 73.38 69.50 72.57 461,228 +0.60(+0.83%)
Mar 16, 2021 73.40 74.46 70.44 71.97 525,057 +0.12(+0.17%)
Mar 15, 2021 72.90 73.21 70.48 71.85 804,400 -0.89(-1.22%)
Mar 12, 2021 72.11 72.84 70.31 72.74 513,100 -0.44(-0.60%)
Mar 11, 2021 71.61 73.64 70.87 73.18 658,961 +3.55(+5.10%)
Mar 10, 2021 71.18 73.48 69.20 69.63 732,284 -0.24(-0.34%)
Mar 09, 2021 65.82 71.50 65.81 69.87 913,155 +5.29(+8.19%)
Mar 08, 2021 69.10 71.08 64.30 64.58 1,191,225 -4.42(-6.41%)
Mar 05, 2021 70.00 70.50 62.99 69.00 1,614,100 -0.56(-0.81%)
Mar 04, 2021 77.08 77.08 68.07 69.56 1,766,008 -5.92(-7.84%)
Mar 03, 2021 80.61 80.97 75.17 75.48 900,321 -5.15(-6.39%)
Mar 02, 2021 83.25 83.89 80.32 80.63 722,657 -3.15(-3.76%)
Mar 01, 2021 81.20 84.45 81.06 83.78 567,615 +4.12(+5.17%)
Feb 26, 2021 83.79 84.49 78.91 79.66 1,061,800 -2.54(-3.09%)
Feb 25, 2021 84.16 86.44 81.10 82.20 615,112 -2.83(-3.33%)
Feb 24, 2021 82.48 85.48 80.42 85.03 697,519 +3.28(+4.01%)
Feb 23, 2021 82.30 83.00 78.01 81.75 1,327,268 -3.25(-3.82%)
Feb 22, 2021 88.29 89.37 84.71 85.00 791,606 -4.51(-5.04%)
Feb 19, 2021 87.30 90.40 86.06 89.51 679,100 +3.05(+3.53%)
Feb 18, 2021 84.69 86.97 83.00 86.46 748,973 -0.24(-0.28%)
Feb 17, 2021 86.87 87.82 84.59 86.70 850,871 -0.70(-0.80%)
Feb 16, 2021 88.26 89.36 85.37 87.40 565,831 -0.80(-0.91%)
Feb 12, 2021 88.46 89.91 86.70 88.20 489,100 -0.14(-0.16%)
Feb 11, 2021 88.95 90.42 86.66 88.34 610,440 +0.86(+0.98%)
Feb 10, 2021 90.00 92.60 87.01 87.48 941,511 -2.32(-2.58%)
Feb 09, 2021 88.41 91.10 87.66 89.80 552,607 +1.39(+1.57%)
Feb 08, 2021 89.64 90.47 86.12 88.41 1,156,472 -2.06(-2.28%)
Feb 05, 2021 82.50 91.70 78.55 90.47 1,490,300 +6.55(+7.81%)
Feb 04, 2021 81.61 84.89 79.77 83.92 919,005 +3.59(+4.47%)
Feb 03, 2021 79.92 81.89 79.45 80.33 568,422 -0.19(-0.24%)
Feb 02, 2021 80.78 82.00 79.95 80.52 715,381 +0.76(+0.95%)
Feb 01, 2021 78.03 80.39 77.28 79.76 543,582 +2.59(+3.36%)
Jan 29, 2021 78.28 80.89 76.31 77.17 986,300 -0.58(-0.75%)
Jan 28, 2021 78.05 79.29 76.50 77.75 719,605 +0.93(+1.21%)
Jan 27, 2021 78.21 81.93 75.03 76.82 1,004,202 -4.32(-5.32%)
Jan 26, 2021 84.29 85.88 80.86 81.14 677,600 -2.99(-3.55%)
Jan 25, 2021 81.85 84.67 80.29 84.13 696,487 +2.06(+2.51%)
Jan 22, 2021 79.81 82.24 79.50 82.07 822,200 +2.05(+2.56%)
Jan 21, 2021 83.58 84.12 79.49 80.02 559,006 -3.42(-4.10%)
Jan 20, 2021 82.59 84.98 82.40 83.44 659,119 +1.29(+1.57%)
Jan 19, 2021 80.61 83.45 80.61 82.15 538,573 +1.41(+1.75%)
Jan 15, 2021 81.90 84.35 80.52 80.74 650,600 -2.12(-2.56%)
Jan 14, 2021 80.95 84.12 80.40 82.86 482,647 +1.86(+2.30%)
Jan 13, 2021 82.11 84.55 80.89 81.00 709,381 -1.69(-2.04%)
Jan 12, 2021 80.42 82.93 80.01 82.69 550,421 +2.58(+3.22%)
Jan 11, 2021 79.00 81.22 78.03 80.11 833,221 +0.23(+0.29%)
Jan 08, 2021 78.85 82.25 78.10 79.88 937,600 +0.41(+0.52%)
Jan 07, 2021 75.00 79.49 75.00 79.47 989,403 +5.09(+6.84%)
Jan 06, 2021 71.62 74.74 70.11 74.38 1,720,732 +1.75(+2.41%)
Jan 05, 2021 74.57 74.57 70.45 72.63 1,268,554 -2.20(-2.94%)
Jan 04, 2021 76.07 77.11 74.52 74.83 1,164,078 -1.90(-2.48%)
Dec 31, 2020 76.73 76.73 76.73 693,521 -0.70(-0.90%)
Dec 30, 2020 78.78 81.28 77.29 77.43 693,521 -0.61(-0.78%)
Dec 29, 2020 79.71 79.95 75.25 78.04 838,114 -1.90(-2.38%)
Dec 28, 2020 85.35 85.78 79.75 79.94 855,686 -4.25(-5.05%)
Dec 24, 2020 84.92 86.75 83.62 84.19 313,100 -1.18(-1.38%)
Dec 23, 2020 82.83 86.11 81.74 85.37 735,670 +2.54(+3.07%)
Dec 22, 2020 82.67 83.90 80.82 82.83 1,037,514 +0.80(+0.98%)
Dec 21, 2020 77.03 82.06 74.62 82.03 1,441,766 +1.87(+2.33%)
Dec 18, 2020 79.97 82.06 79.05 80.16 2,977,800 +0.79(+1.00%)
Dec 17, 2020 76.96 79.70 76.89 79.37 873,940 +1.74(+2.24%)
Dec 16, 2020 76.92 77.96 74.95 77.63 842,513 +1.18(+1.54%)
Dec 15, 2020 75.75 77.20 74.81 76.45 887,964 +1.54(+2.06%)
Dec 14, 2020 74.68 78.27 74.68 74.91 1,186,180 +0.85(+1.15%)
Dec 11, 2020 73.64 75.03 72.66 74.06 1,008,100 +0.06(+0.08%)
Dec 10, 2020 68.49 74.11 68.14 74.00 1,392,760 +5.10(+7.40%)
Dec 09, 2020 68.66 72.17 67.98 68.90 1,455,601 +0.72(+1.06%)
Dec 08, 2020 66.17 68.34 65.70 68.18 701,993 +2.33(+3.54%)
Dec 07, 2020 65.20 66.72 64.35 65.85 793,497 +0.56(+0.86%)
Dec 04, 2020 63.93 65.57 63.03 65.29 715,100 +1.31(+2.05%)
Dec 03, 2020 64.43 65.00 63.50 63.98 514,856 -0.74(-1.14%)
Dec 02, 2020 62.03 65.00 61.21 64.72 877,842 +2.08(+3.32%)
Dec 01, 2020 63.34 63.94 61.96 62.64 758,448 +0.11(+0.18%)
Nov 30, 2020 63.25 65.62 61.92 62.53 1,512,273 -0.46(-0.73%)
Nov 27, 2020 57.01 63.00 56.95 62.99 1,023,700 +5.97(+10.47%)
Nov 25, 2020 60.17 60.17 56.05 57.02 1,952,400 -3.37(-5.58%)
Nov 24, 2020 65.50 66.75 58.02 60.39 3,536,001 -7.81(-11.45%)
Nov 23, 2020 68.26 69.56 66.56 68.20 1,085,947 -0.60(-0.87%)
Nov 20, 2020 68.07 69.30 66.85 68.80 719,800 -0.12(-0.17%)
Nov 19, 2020 69.64 72.50 68.38 68.92 1,178,470 +0.56(+0.82%)
Nov 18, 2020 70.96 72.48 67.63 68.36 1,098,346 -2.43(-3.43%)
Nov 17, 2020 68.46 71.45 67.64 70.79 1,043,331 +1.72(+2.49%)
Nov 16, 2020 70.00 70.90 67.40 69.07 779,866 +0.53(+0.77%)
Nov 13, 2020 70.08 70.98 68.43 68.54 822,900 -0.69(-1.00%)
Nov 12, 2020 69.56 71.62 68.92 69.23 881,029 -0.33(-0.47%)
Nov 11, 2020 68.65 70.48 68.30 69.56 726,491 +0.88(+1.28%)
Nov 10, 2020 68.52 69.26 66.81 68.68 938,206 +0.58(+0.85%)
Nov 09, 2020 69.43 70.40 67.52 68.10 1,237,874 +1.65(+2.48%)
Nov 06, 2020 66.41 66.93 64.54 66.45 578,900 +0.48(+0.73%)
Nov 05, 2020 65.00 66.12 62.76 65.97 1,026,302 +1.63(+2.53%)
Nov 04, 2020 59.20 64.96 59.20 64.34 1,368,582 +4.87(+8.19%)
Nov 03, 2020 59.31 60.29 57.34 59.47 948,815 +1.25(+2.15%)
Nov 02, 2020 57.72 58.90 56.80 58.22 968,368 +0.92(+1.61%)
Oct 30, 2020 57.13 58.58 55.57 57.30 1,039,400 -0.79(-1.36%)
Oct 29, 2020 59.86 59.87 56.72 58.09 1,047,131 -1.33(-2.24%)
Oct 28, 2020 60.28 60.82 58.12 59.42 1,172,980 -2.27(-3.68%)
Oct 27, 2020 59.69 62.75 58.81 61.69 1,401,228 +2.59(+4.38%)
Oct 26, 2020 58.25 60.49 57.95 59.10 1,533,719 +0.22(+0.37%)
Oct 23, 2020 58.60 59.03 57.35 58.88 1,351,300 +0.32(+0.55%)
Oct 22, 2020 57.27 59.85 57.01 58.56 1,667,390 +1.84(+3.24%)
Oct 21, 2020 54.79 58.50 54.42 56.72 2,047,664 +1.98(+3.62%)
Oct 20, 2020 50.08 54.94 49.50 54.74 1,872,955 +4.66(+9.31%)
Oct 19, 2020 49.18 52.00 48.21 50.08 1,655,494 +0.70(+1.42%)
Oct 16, 2020 48.85 50.70 48.39 49.38 1,202,900 +0.53(+1.08%)
Oct 15, 2020 48.19 50.86 46.11 48.85 4,025,654 +4.39(+9.87%)
Oct 14, 2020 46.27 46.71 44.29 44.46 812,440 -2.06(-4.43%)
Oct 13, 2020 46.18 47.19 45.65 46.52 645,245 +0.13(+0.28%)
Oct 12, 2020 46.67 47.01 45.14 46.39 690,694 +0.34(+0.74%)
Oct 09, 2020 48.21 48.59 45.79 46.05 992,800 -1.96(-4.08%)
Oct 08, 2020 51.34 51.34 47.24 48.01 1,896,423 -0.09(-0.19%)
Oct 07, 2020 46.42 48.34 46.21 48.10 528,315 +1.70(+3.66%)
Oct 06, 2020 46.97 48.46 46.08 46.40 877,339 -0.71(-1.51%)
Oct 05, 2020 44.19 47.27 44.19 47.11 1,121,773 +3.29(+7.51%)
Oct 02, 2020 43.75 44.70 42.44 43.82 1,004,800 -0.94(-2.10%)
Oct 01, 2020 43.12 45.44 42.97 44.76 1,004,677 +1.70(+3.95%)
Sep 30, 2020 43.64 44.36 42.65 43.06 908,882 -0.36(-0.83%)
Sep 29, 2020 43.61 44.29 43.22 43.42 818,892 -0.26(-0.60%)
Sep 28, 2020 45.17 45.17 42.40 43.68 1,079,778 -1.23(-2.75%)
Sep 25, 2020 43.98 45.10 43.65 44.91 847,500 +0.60(+1.37%)
Sep 24, 2020 44.17 45.73 42.99 44.31 857,206 -0.33(-0.74%)
Sep 23, 2020 43.51 45.82 43.28 44.64 1,740,084 +0.84(+1.92%)
Sep 22, 2020 42.25 44.10 41.60 43.80 1,503,514 +2.09(+5.01%)
Sep 21, 2020 41.67 43.56 41.26 41.71 1,294,753 -1.39(-3.23%)
Sep 18, 2020 46.47 46.49 41.76 43.10 4,042,100 -2.65(-5.79%)
Sep 17, 2020 46.36 48.95 45.55 45.75 2,649,866 -1.68(-3.54%)
Sep 16, 2020 40.05 53.12 40.05 47.43 24,005,812 +13.63(+40.33%)
Sep 15, 2020 34.48 34.96 33.61 33.80 1,034,395 -0.24(-0.71%)
Sep 14, 2020 33.86 34.68 33.22 34.04 1,363,699 +0.83(+2.50%)
Sep 11, 2020 35.53 35.66 32.86 33.21 1,904,300 -1.99(-5.65%)
Sep 10, 2020 36.32 37.80 34.90 35.20 1,269,344 -0.94(-2.60%)
Sep 09, 2020 35.77 36.71 35.21 36.14 806,078 +0.67(+1.89%)
Sep 08, 2020 35.25 36.80 34.55 35.47 1,062,136 -0.57(-1.58%)
Sep 04, 2020 37.50 37.98 34.00 36.04 1,201,700 -1.02(-2.75%)
Sep 03, 2020 39.50 39.60 36.75 37.06 1,061,068 -2.77(-6.95%)
Sep 02, 2020 39.01 40.06 37.66 39.83 1,041,273 +0.83(+2.13%)
Sep 01, 2020 41.88 42.74 38.89 39.00 1,495,021 -3.24(-7.67%)
Aug 31, 2020 42.58 43.64 42.05 42.24 921,931 +0.27(+0.64%)
Aug 28, 2020 42.00 43.01 41.52 41.97 665,200 +0.13(+0.31%)
Aug 27, 2020 42.62 42.67 40.33 41.84 777,392 -0.53(-1.25%)
Aug 26, 2020 43.24 43.83 42.23 42.37 529,849 -0.96(-2.22%)
Aug 25, 2020 42.74 43.63 42.17 43.33 452,383 +0.47(+1.10%)
Aug 24, 2020 43.33 43.37 41.52 42.86 741,155 +0.37(+0.87%)
Aug 21, 2020 42.80 43.31 42.09 42.49 696,600 -0.57(-1.32%)
Aug 20, 2020 44.44 44.80 41.98 43.06 967,512 -1.91(-4.25%)
Aug 19, 2020 44.83 45.73 43.76 44.97 627,489 +0.43(+0.97%)
Aug 18, 2020 45.77 46.40 43.35 44.54 1,139,444 -1.16(-2.54%)
Aug 17, 2020 42.15 46.54 42.15 45.70 1,397,341 +3.69(+8.78%)
Aug 14, 2020 42.61 42.85 41.40 42.01 549,600 -0.70(-1.64%)
Aug 13, 2020 42.45 42.91 40.81 42.71 850,928 -0.10(-0.23%)
Aug 12, 2020 40.63 43.01 40.63 42.81 923,003 +2.22(+5.47%)
Aug 11, 2020 41.17 42.18 40.21 40.59 1,006,186 +0.22(+0.54%)
Aug 10, 2020 40.07 40.78 39.61 40.37 708,308 +0.14(+0.35%)
Aug 07, 2020 41.50 42.00 39.56 40.23 921,800 -0.79(-1.93%)
Aug 06, 2020 43.09 44.39 40.01 41.02 1,297,031 -2.54(-5.83%)
Aug 05, 2020 44.72 44.72 42.67 43.56 1,207,385 -0.56(-1.27%)
Aug 04, 2020 44.00 44.63 43.29 44.12 498,971 -0.26(-0.59%)
Aug 03, 2020 43.41 44.49 42.88 44.38 625,133 +1.31(+3.04%)
Jul 31, 2020 45.55 45.80 42.62 43.07 972,500 -2.38(-5.24%)
Jul 30, 2020 43.67 46.00 43.27 45.45 560,992 +1.15(+2.60%)
Jul 29, 2020 45.77 46.30 44.00 44.30 730,940 -1.21(-2.66%)
Jul 28, 2020 48.25 48.49 45.47 45.51 805,125 -2.83(-5.85%)
Jul 27, 2020 46.49 48.44 46.00 48.34 791,791 +2.13(+4.61%)
Jul 24, 2020 45.72 46.82 45.04 46.21 797,900 -0.45(-0.96%)
Jul 23, 2020 48.80 49.40 46.32 46.66 844,106 -1.94(-3.99%)
Jul 22, 2020 48.75 49.65 47.36 48.60 793,096 -0.15(-0.31%)
Jul 21, 2020 51.75 52.00 48.42 48.75 1,094,104 -2.52(-4.92%)
Jul 20, 2020 49.13 51.54 48.76 51.27 1,174,847 +2.25(+4.59%)
Jul 17, 2020 48.88 49.99 48.72 49.02 923,900 +0.00(+0.00%)
Jul 16, 2020 47.98 49.31 47.44 49.02 771,866 +0.84(+1.74%)
Jul 15, 2020 48.09 48.75 47.18 48.18 894,857 +0.84(+1.77%)
Jul 14, 2020 46.11 47.39 45.20 47.34 1,460,415 +1.21(+2.62%)
Jul 13, 2020 45.00 48.97 44.70 46.13 1,829,084 +1.62(+3.64%)
Jul 10, 2020 45.28 45.85 44.42 44.51 728,000 -0.64(-1.42%)
Jul 09, 2020 45.30 46.27 44.34 45.15 1,034,815 -0.10(-0.22%)
Jul 08, 2020 44.63 45.31 44.25 45.25 762,631 +1.01(+2.28%)
Jul 07, 2020 43.69 45.72 43.15 44.24 948,605 +0.52(+1.19%)
Jul 06, 2020 44.54 45.16 43.49 43.72 816,959 -0.48(-1.09%)
Jul 02, 2020 44.62 45.20 43.00 44.20 944,600 +0.04(+0.09%)
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.