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

Emergent Biosolutions (NY: EBS )

5.700 +0.610 (+11.98%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Aug 31, 2020 117.72 118.00 113.17 114.05 721,303 -3.54(-3.01%)
Aug 28, 2020 118.59 120.47 117.07 117.59 384,800 -0.78(-0.66%)
Aug 27, 2020 123.76 124.00 115.70 118.37 866,667 -5.36(-4.33%)
Aug 26, 2020 124.00 124.60 122.31 123.73 418,500 +0.14(+0.11%)
Aug 25, 2020 125.00 126.00 122.00 123.59 579,820 -1.96(-1.56%)
Aug 24, 2020 131.46 131.82 125.15 125.55 450,441 -2.49(-1.94%)
Aug 21, 2020 130.59 131.26 127.46 128.04 404,000 -3.08(-2.35%)
Aug 20, 2020 129.32 131.67 127.69 131.12 301,716 -0.66(-0.50%)
Aug 19, 2020 129.92 133.66 129.47 131.78 396,046 +1.86(+1.43%)
Aug 18, 2020 132.90 132.92 126.02 129.92 1,011,512 -3.47(-2.60%)
Aug 17, 2020 133.54 135.63 132.47 133.39 541,173 -0.03(-0.02%)
Aug 14, 2020 134.90 136.02 131.60 133.42 793,000 -1.52(-1.13%)
Aug 13, 2020 131.99 135.98 131.07 134.94 1,081,714 +2.54(+1.92%)
Aug 12, 2020 122.36 131.19 122.33 132.40 783,348 +10.07(+8.23%)
Aug 11, 2020 128.56 128.91 121.19 122.33 1,252,426 -7.86(-6.04%)
Aug 10, 2020 130.27 130.55 123.71 130.19 970,600 -0.47(-0.36%)
Aug 07, 2020 126.77 131.00 126.61 130.66 792,500 +3.70(+2.91%)
Aug 06, 2020 135.00 137.61 125.00 126.96 1,287,055 -7.50(-5.58%)
Aug 05, 2020 129.18 136.39 128.20 134.46 1,415,994 +11.83(+9.65%)
Aug 04, 2020 120.24 126.18 119.21 122.63 1,357,732 +4.63(+3.92%)
Aug 03, 2020 111.68 119.63 111.48 118.00 1,250,724 +6.76(+6.08%)
Jul 31, 2020 103.63 114.13 103.63 111.24 1,834,400 +14.22(+14.66%)
Jul 30, 2020 93.08 97.02 92.60 97.02 639,544 +2.79(+2.96%)
Jul 29, 2020 94.00 94.66 92.33 94.23 610,994 +1.73(+1.87%)
Jul 28, 2020 95.00 95.72 91.53 92.50 785,370 -2.28(-2.41%)
Jul 27, 2020 90.57 94.99 90.35 94.78 902,194 +4.91(+5.46%)
Jul 24, 2020 88.92 91.00 86.30 89.87 1,369,100 +0.90(+1.01%)
Jul 23, 2020 93.34 93.62 88.32 88.97 9,626,836 -5.01(-5.33%)
Jul 22, 2020 95.70 96.89 93.01 93.98 1,316,911 -0.16(-0.17%)
Jul 21, 2020 95.87 96.32 90.01 94.14 2,152,475 -7.92(-7.76%)
Jul 20, 2020 107.09 107.16 99.15 102.06 929,076 -2.14(-2.05%)
Jul 17, 2020 99.92 106.73 99.61 104.20 1,119,300 +4.73(+4.76%)
Jul 16, 2020 98.17 99.63 95.61 99.47 590,515 +1.31(+1.33%)
Jul 15, 2020 98.21 101.34 97.62 98.16 623,235 +1.50(+1.55%)
Jul 14, 2020 92.35 96.98 92.00 96.66 508,765 +5.33(+5.84%)
Jul 13, 2020 94.81 97.09 91.08 91.33 460,633 -2.90(-3.08%)
Jul 10, 2020 94.48 94.98 91.88 94.23 527,400 -0.25(-0.26%)
Jul 09, 2020 95.50 96.52 92.88 94.48 468,759 +0.07(+0.07%)
Jul 08, 2020 91.20 94.96 91.11 94.41 865,765 +4.94(+5.52%)
Jul 07, 2020 86.24 89.99 86.20 89.47 607,443 +3.70(+4.31%)
Jul 06, 2020 86.00 88.80 84.75 85.77 604,445 +1.69(+2.01%)
Jul 02, 2020 83.52 84.88 82.24 84.08 362,200 +2.17(+2.65%)
Jul 01, 2020 79.45 82.72 79.25 81.91 447,099 +2.83(+3.58%)
Jun 30, 2020 75.67 79.16 75.46 79.08 658,661 +3.65(+4.84%)
Jun 29, 2020 76.00 76.00 73.64 75.43 643,619 +0.15(+0.20%)
Jun 26, 2020 76.25 76.55 74.67 75.28 818,500 -0.82(-1.08%)
Jun 25, 2020 72.70 76.52 72.30 76.10 861,679 +2.95(+4.03%)
Jun 24, 2020 74.90 75.47 73.08 73.15 586,891 -1.20(-1.61%)
Jun 23, 2020 73.69 76.00 73.31 74.35 614,148 +1.24(+1.70%)
Jun 22, 2020 72.00 73.15 69.56 73.11 510,726 +1.23(+1.71%)
Jun 19, 2020 70.48 72.22 70.28 71.88 928,900 +1.83(+2.61%)
Jun 18, 2020 70.00 71.39 69.66 70.05 447,182 +0.10(+0.14%)
Jun 17, 2020 70.67 71.74 69.68 69.95 342,601 -0.24(-0.34%)
Jun 16, 2020 73.03 73.27 69.70 70.19 587,607 -0.88(-1.24%)
Jun 15, 2020 68.16 71.13 67.37 71.07 542,659 +2.29(+3.33%)
Jun 12, 2020 70.00 70.81 66.69 68.78 794,300 +0.67(+0.98%)
Jun 11, 2020 71.24 72.40 68.00 68.11 931,952 -3.11(-4.37%)
Jun 10, 2020 69.95 72.17 69.62 71.22 870,477 +1.79(+2.58%)
Jun 09, 2020 69.00 72.06 68.28 69.43 1,064,977 +0.74(+1.08%)
Jun 08, 2020 75.02 75.80 68.24 68.69 2,627,046 -18.22(-20.96%)
Jun 05, 2020 84.62 87.81 83.65 86.91 546,600 +2.09(+2.46%)
Jun 04, 2020 86.02 88.53 83.95 84.82 585,195 -1.53(-1.77%)
Jun 03, 2020 89.10 89.48 85.60 86.35 547,600 -2.95(-3.30%)
Jun 02, 2020 89.55 89.87 86.78 89.30 681,561 +0.01(+0.01%)
Jun 01, 2020 88.00 93.58 87.80 89.29 1,153,060 +5.80(+6.95%)
May 29, 2020 82.00 83.63 81.06 83.49 493,100 +1.51(+1.84%)
May 28, 2020 84.13 84.37 81.84 81.98 405,591 -2.15(-2.56%)
May 27, 2020 83.38 84.20 78.49 84.13 785,264 +0.12(+0.14%)
May 26, 2020 86.00 86.33 83.00 84.01 399,029 -0.58(-0.69%)
May 22, 2020 82.50 84.65 82.19 84.59 279,300 +2.10(+2.55%)
May 21, 2020 88.12 88.12 82.40 82.49 422,163 -6.10(-6.89%)
May 20, 2020 87.70 89.49 86.64 88.59 528,882 +2.15(+2.49%)
May 19, 2020 89.37 89.56 86.26 86.44 408,827 -3.08(-3.44%)
May 18, 2020 86.44 89.90 85.74 89.52 675,184 +6.17(+7.40%)
May 15, 2020 80.83 83.44 79.66 83.35 461,000 +2.51(+3.10%)
May 14, 2020 80.90 80.90 78.28 80.84 393,860 -0.30(-0.37%)
May 13, 2020 82.40 84.86 79.61 81.14 635,953 -0.33(-0.41%)
May 12, 2020 87.00 90.00 81.22 81.47 760,727 -3.08(-3.64%)
May 11, 2020 81.21 85.59 80.70 84.55 502,774 +3.82(+4.73%)
May 08, 2020 79.53 82.26 79.13 80.73 388,100 +1.48(+1.87%)
May 07, 2020 79.74 80.42 78.05 79.25 398,088 -0.23(-0.29%)
May 06, 2020 79.50 81.57 78.71 79.48 374,951 -0.03(-0.04%)
May 05, 2020 80.76 81.50 78.88 79.51 503,914 +0.01(+0.01%)
May 04, 2020 78.50 79.65 76.00 79.50 602,378 +0.80(+1.02%)
May 01, 2020 76.67 79.00 73.47 78.70 784,200 +4.75(+6.42%)
Apr 30, 2020 74.00 75.74 73.12 73.95 483,825 +0.00(+0.00%)
Apr 29, 2020 77.59 77.82 72.10 73.95 705,420 -1.46(-1.94%)
Apr 28, 2020 82.00 82.00 74.84 75.41 610,522 -3.17(-4.03%)
Apr 27, 2020 78.00 83.01 76.15 78.58 1,388,906 +5.28(+7.20%)
Apr 24, 2020 72.00 74.00 70.74 73.30 1,539,500 +6.73(+10.11%)
Apr 23, 2020 67.16 70.41 66.40 66.57 358,409 -0.03(-0.05%)
Apr 22, 2020 67.89 68.91 66.25 66.60 277,080 -0.36(-0.54%)
Apr 21, 2020 68.90 69.66 66.01 66.96 285,730 -3.24(-4.62%)
Apr 20, 2020 66.63 70.91 66.51 70.20 431,891 +3.04(+4.53%)
Apr 17, 2020 65.00 67.39 64.04 67.16 450,000 +3.60(+5.66%)
Apr 16, 2020 62.02 63.94 61.66 63.56 494,360 +0.98(+1.57%)
Apr 15, 2020 62.18 63.48 60.46 62.58 301,023 -0.91(-1.43%)
Apr 14, 2020 63.00 63.99 62.08 63.49 378,949 +1.47(+2.37%)
Apr 13, 2020 62.75 63.76 61.56 62.02 233,270 -0.62(-0.99%)
Apr 09, 2020 63.47 64.42 60.52 62.64 280,000 +0.71(+1.15%)
Apr 08, 2020 60.22 63.16 59.32 61.93 312,026 +2.75(+4.65%)
Apr 07, 2020 63.48 63.48 58.46 59.18 554,569 -2.16(-3.52%)
Apr 06, 2020 60.00 61.43 58.85 61.34 457,079 +3.68(+6.38%)
Apr 03, 2020 56.13 58.77 55.90 57.66 363,000 +0.63(+1.10%)
Apr 02, 2020 53.71 57.36 53.35 57.03 375,120 +2.70(+4.97%)
Apr 01, 2020 55.98 57.83 53.45 54.33 450,926 -3.53(-6.10%)
Mar 31, 2020 54.52 57.89 52.00 57.86 555,360 +3.36(+6.17%)
Mar 30, 2020 51.51 54.82 50.65 54.50 407,282 +3.28(+6.40%)
Mar 27, 2020 55.05 56.94 51.00 51.22 488,500 -6.12(-10.67%)
Mar 26, 2020 55.00 57.76 53.82 57.34 343,760 +2.62(+4.79%)
Mar 25, 2020 56.45 57.04 52.39 54.72 456,882 -1.20(-2.15%)
Mar 24, 2020 52.06 56.44 51.20 55.92 515,140 +6.31(+12.72%)
Mar 23, 2020 49.81 51.93 46.37 49.61 588,331 +0.27(+0.55%)
Mar 20, 2020 53.86 54.85 48.12 49.34 799,600 -3.76(-7.08%)
Mar 19, 2020 55.29 57.38 52.55 53.10 714,428 -2.49(-4.48%)
Mar 18, 2020 61.11 63.51 53.08 55.59 867,493 -2.06(-3.57%)
Mar 17, 2020 58.71 58.71 51.23 57.65 960,709 +0.29(+0.51%)
Mar 16, 2020 62.60 67.57 56.72 57.36 1,116,452 -11.40(-16.58%)
Mar 13, 2020 59.79 68.93 58.00 68.76 1,828,900 +12.48(+22.17%)
Mar 12, 2020 51.20 58.77 48.24 56.28 1,161,603 +3.25(+6.13%)
Mar 11, 2020 56.23 57.09 52.17 53.03 415,136 -4.87(-8.41%)
Mar 10, 2020 55.95 57.94 53.00 57.90 469,519 +5.38(+10.24%)
Mar 09, 2020 55.11 55.74 52.42 52.52 388,488 -6.13(-10.45%)
Mar 06, 2020 59.43 60.33 57.40 58.65 453,400 -2.18(-3.58%)
Mar 05, 2020 57.57 60.93 57.47 60.83 409,490 -0.39(-0.64%)
Mar 04, 2020 58.62 61.45 56.68 61.22 475,544 +5.16(+9.20%)
Mar 03, 2020 58.38 59.90 55.92 56.06 655,505 -2.73(-4.64%)
Mar 02, 2020 59.25 59.70 56.14 58.79 495,148 +0.11(+0.19%)
Feb 28, 2020 54.42 58.84 53.73 58.68 686,600 +3.36(+6.07%)
Feb 27, 2020 57.49 58.15 55.09 55.32 471,924 -3.10(-5.31%)
Feb 26, 2020 60.07 60.64 57.29 58.42 328,783 -1.49(-2.49%)
Feb 25, 2020 62.66 63.50 59.40 59.91 439,814 -1.53(-2.49%)
Feb 24, 2020 63.94 64.75 61.08 61.44 517,077 -4.50(-6.82%)
Feb 21, 2020 64.36 71.19 63.31 65.94 1,153,400 +1.36(+2.11%)
Feb 20, 2020 64.21 64.90 62.91 64.58 355,549 +0.00(+0.00%)
Feb 19, 2020 64.44 64.81 63.41 64.58 497,998 +0.79(+1.24%)
Feb 18, 2020 62.89 64.38 61.98 63.79 454,531 +0.62(+0.98%)
Feb 14, 2020 63.15 63.90 62.70 63.17 231,300 +0.17(+0.27%)
Feb 13, 2020 62.77 63.39 62.30 63.00 279,271 -0.25(-0.40%)
Feb 12, 2020 62.90 63.55 62.62 63.25 299,709 +0.44(+0.70%)
Feb 11, 2020 62.51 62.90 61.24 62.81 190,217 +0.97(+1.57%)
Feb 10, 2020 60.90 61.90 60.90 61.84 268,906 +0.50(+0.82%)
Feb 07, 2020 61.62 62.47 60.92 61.34 218,100 -0.68(-1.10%)
Feb 06, 2020 61.90 62.85 61.09 62.02 347,524 +0.21(+0.34%)
Feb 05, 2020 59.82 61.90 59.63 61.81 382,231 +2.47(+4.16%)
Feb 04, 2020 57.80 59.38 57.38 59.34 265,667 +2.51(+4.42%)
Feb 03, 2020 55.48 56.92 54.89 56.83 267,516 +1.74(+3.16%)
Jan 31, 2020 54.95 55.63 53.58 55.09 223,400 -0.09(-0.16%)
Jan 30, 2020 55.60 55.70 54.81 55.18 136,758 -0.93(-1.66%)
Jan 29, 2020 55.59 56.30 55.06 56.11 163,468 +0.36(+0.65%)
Jan 28, 2020 54.19 56.21 54.17 55.75 180,849 +2.21(+4.13%)
Jan 27, 2020 54.70 55.07 53.45 53.54 232,578 -2.48(-4.43%)
Jan 24, 2020 58.59 58.59 55.82 56.02 275,800 -2.09(-3.60%)
Jan 23, 2020 58.49 58.68 57.28 58.11 239,606 -0.33(-0.56%)
Jan 22, 2020 57.32 59.58 57.32 58.44 285,673 +1.12(+1.95%)
Jan 21, 2020 55.33 57.58 54.81 57.32 331,930 +1.76(+3.17%)
Jan 17, 2020 56.04 56.06 55.27 55.56 254,800 -0.48(-0.86%)
Jan 16, 2020 55.00 56.07 54.78 56.04 240,554 +1.08(+1.97%)
Jan 15, 2020 54.94 56.05 54.55 54.96 279,272 -0.29(-0.52%)
Jan 14, 2020 54.62 55.49 53.85 55.25 225,135 +0.70(+1.28%)
Jan 13, 2020 55.54 55.97 54.04 54.55 377,582 -1.15(-2.06%)
Jan 10, 2020 56.68 58.14 55.49 55.70 818,500 -0.98(-1.73%)
Jan 09, 2020 55.47 56.68 54.81 56.68 303,360 +1.62(+2.94%)
Jan 08, 2020 54.20 55.26 53.96 55.06 233,816 +0.98(+1.81%)
Jan 07, 2020 54.73 55.23 53.75 54.08 224,658 -0.89(-1.62%)
Jan 06, 2020 53.72 54.99 53.20 54.97 233,994 +0.73(+1.35%)
Jan 03, 2020 53.24 54.29 52.64 54.24 451,600 +0.24(+0.44%)
Jan 02, 2020 54.27 54.37 52.50 54.00 222,070 +0.05(+0.09%)
Dec 31, 2019 54.05 55.12 53.87 53.95 212,700 -0.34(-0.63%)
Dec 30, 2019 54.10 55.30 53.88 54.29 194,249 +0.29(+0.54%)
Dec 27, 2019 54.49 54.70 53.38 54.00 238,200 -0.23(-0.42%)
Dec 26, 2019 56.01 56.01 54.16 54.23 206,662 -1.63(-2.92%)
Dec 24, 2019 55.22 56.39 54.85 55.86 120,800 +0.90(+1.64%)
Dec 23, 2019 54.65 55.28 53.75 54.96 308,319 +0.54(+0.99%)
Dec 20, 2019 53.90 54.67 53.59 54.42 817,300 +0.50(+0.93%)
Dec 19, 2019 52.43 53.96 51.69 53.92 250,604 +1.58(+3.02%)
Dec 18, 2019 52.54 52.65 51.32 52.34 374,296 -0.34(-0.65%)
Dec 17, 2019 51.61 52.97 51.17 52.68 265,782 +1.47(+2.87%)
Dec 16, 2019 52.20 53.96 51.06 51.21 432,531 -0.76(-1.46%)
Dec 13, 2019 53.84 54.56 51.62 51.97 290,900 -2.06(-3.81%)
Dec 12, 2019 53.12 54.10 52.59 54.03 254,312 +0.71(+1.33%)
Dec 11, 2019 54.08 54.83 53.06 53.32 286,611 -0.68(-1.26%)
Dec 10, 2019 53.67 54.47 52.39 54.00 275,703 +0.01(+0.02%)
Dec 09, 2019 54.90 55.42 53.73 53.99 228,497 -0.99(-1.80%)
Dec 06, 2019 53.04 55.10 52.71 54.98 317,100 +2.40(+4.56%)
Dec 05, 2019 54.32 54.59 52.35 52.58 276,572 -1.54(-2.85%)
Dec 04, 2019 54.25 54.84 53.61 54.12 274,184 +0.46(+0.86%)
Dec 03, 2019 53.29 54.12 52.89 53.66 689,452 +0.04(+0.07%)
Dec 02, 2019 55.31 55.95 53.39 53.62 303,888 -1.24(-2.26%)
Nov 29, 2019 54.79 55.43 54.55 54.86 200,400 -0.46(-0.83%)
Nov 27, 2019 55.49 56.56 55.10 55.32 251,800 +0.23(+0.42%)
Nov 26, 2019 54.53 55.15 53.51 55.09 425,799 +0.54(+0.99%)
Nov 25, 2019 51.86 54.90 51.34 54.55 419,444 +3.28(+6.40%)
Nov 22, 2019 52.65 53.40 50.71 51.27 329,300 -1.14(-2.18%)
Nov 21, 2019 54.49 54.71 52.35 52.41 284,498 -2.02(-3.71%)
Nov 20, 2019 53.76 54.50 53.73 54.43 414,199 +0.32(+0.59%)
Nov 19, 2019 54.61 55.03 53.58 54.11 318,981 -0.24(-0.44%)
Nov 18, 2019 54.54 55.41 53.40 54.35 208,688 -0.47(-0.86%)
Nov 15, 2019 54.59 54.88 54.06 54.82 272,600 +0.47(+0.86%)
Nov 14, 2019 55.00 55.04 53.79 54.35 245,521 -0.36(-0.66%)
Nov 13, 2019 54.75 56.01 54.38 54.71 266,597 -0.62(-1.12%)
Nov 12, 2019 53.99 55.41 53.20 55.33 227,818 +1.58(+2.94%)
Nov 11, 2019 53.72 54.18 53.01 53.75 337,792 -0.29(-0.54%)
Nov 08, 2019 54.13 55.10 53.20 54.04 350,400 -0.96(-1.75%)
Nov 07, 2019 60.00 61.77 52.27 55.00 719,829 -3.40(-5.82%)
Nov 06, 2019 58.08 59.44 57.37 58.40 484,087 +0.26(+0.45%)
Nov 05, 2019 56.51 58.17 55.58 58.14 219,953 +1.58(+2.79%)
Nov 04, 2019 59.37 59.37 56.49 56.56 353,011 -2.50(-4.23%)
Nov 01, 2019 57.68 59.59 57.40 59.06 332,700 +1.90(+3.32%)
Oct 31, 2019 58.09 58.53 56.57 57.16 248,865 -0.71(-1.23%)
Oct 30, 2019 56.98 58.38 56.30 57.87 235,884 +0.80(+1.40%)
Oct 29, 2019 56.05 57.30 56.01 57.07 266,206 +0.87(+1.55%)
Oct 28, 2019 54.97 56.55 54.97 56.20 204,893 +1.19(+2.16%)
Oct 25, 2019 54.25 55.35 53.95 55.01 177,100 +0.85(+1.57%)
Oct 24, 2019 53.33 54.31 52.70 54.16 163,868 +1.10(+2.07%)
Oct 23, 2019 54.32 54.32 52.80 53.06 158,708 -1.21(-2.23%)
Oct 22, 2019 52.19 54.46 51.97 54.27 317,527 +2.20(+4.23%)
Oct 21, 2019 56.05 56.05 51.98 52.07 411,038 -2.84(-5.17%)
Oct 18, 2019 53.99 55.17 53.99 54.91 274,400 +0.74(+1.37%)
Oct 17, 2019 54.05 54.88 53.68 54.17 217,436 +0.38(+0.71%)
Oct 16, 2019 53.99 54.90 53.39 53.79 369,352 -0.44(-0.81%)
Oct 15, 2019 52.62 54.32 52.01 54.23 275,738 +1.76(+3.35%)
Oct 14, 2019 52.29 52.75 51.79 52.47 116,486 -0.11(-0.21%)
Oct 11, 2019 53.00 53.42 52.34 52.58 209,400 +0.08(+0.15%)
Oct 10, 2019 52.42 53.02 51.86 52.50 194,054 +0.37(+0.71%)
Oct 09, 2019 52.27 52.61 50.90 52.13 139,590 +0.35(+0.68%)
Oct 08, 2019 53.61 53.61 51.66 51.78 171,477 -2.29(-4.24%)
Oct 07, 2019 53.72 54.52 53.40 54.07 333,974 -0.07(-0.13%)
Oct 04, 2019 54.03 54.80 52.44 54.14 294,200 +0.39(+0.73%)
Oct 03, 2019 52.76 54.00 52.30 53.75 349,527 +0.95(+1.80%)
Oct 02, 2019 51.92 53.27 51.62 52.80 387,812 +0.44(+0.84%)
Oct 01, 2019 52.17 53.44 51.80 52.36 390,898 +0.08(+0.15%)
Sep 30, 2019 51.47 52.76 51.00 52.28 319,714 +1.26(+2.47%)
Sep 27, 2019 51.02 52.01 50.53 51.02 305,500 +0.29(+0.57%)
Sep 26, 2019 51.04 51.41 49.92 50.73 296,012 -0.22(-0.43%)
Sep 25, 2019 51.48 52.24 50.76 50.95 341,869 -0.66(-1.28%)
Sep 24, 2019 52.33 52.52 51.54 51.61 300,875 -0.27(-0.52%)
Sep 23, 2019 51.07 52.38 50.80 51.88 506,018 +0.82(+1.61%)
Sep 20, 2019 52.09 53.55 49.81 51.06 2,485,900 -0.99(-1.90%)
Sep 19, 2019 53.55 53.59 51.86 52.05 558,765 -1.22(-2.29%)
Sep 18, 2019 53.45 53.56 52.68 53.27 445,572 -0.05(-0.09%)
Sep 17, 2019 52.79 53.79 52.65 53.32 470,657 +0.18(+0.34%)
Sep 16, 2019 51.66 53.44 51.59 53.14 793,328 +1.14(+2.19%)
Sep 13, 2019 54.41 54.83 51.74 52.00 558,000 -2.14(-3.95%)
Sep 12, 2019 55.05 55.05 52.68 54.14 578,381 -0.27(-0.50%)
Sep 11, 2019 57.00 57.75 53.97 54.41 516,040 -2.79(-4.88%)
Sep 10, 2019 56.54 57.23 55.02 57.20 383,801 +0.57(+1.01%)
Sep 09, 2019 56.43 57.28 55.17 56.63 330,807 +0.55(+0.98%)
Sep 06, 2019 56.85 57.89 55.60 56.08 419,500 -0.64(-1.13%)
Sep 05, 2019 56.29 57.88 54.44 56.72 1,089,814 +0.72(+1.29%)
Sep 04, 2019 52.71 56.84 50.92 56.00 1,551,878 +5.86(+11.69%)
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.