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

Precigen Inc (NQ: PGEN )

1.380 -0.010 (-0.72%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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, 2022 2.250 2.290 2.160 2.210 652,098 -0.03(-1.34%)
Aug 30, 2022 2.420 2.441 2.165 2.240 909,305 -0.17(-7.05%)
Aug 29, 2022 2.410 2.451 2.350 2.410 752,970 -0.06(-2.43%)
Aug 26, 2022 2.520 2.540 2.425 2.470 1,031,785 -0.02(-0.80%)
Aug 25, 2022 2.280 2.520 2.270 2.490 1,573,020 +0.30(+13.70%)
Aug 24, 2022 2.100 2.230 2.075 2.190 642,644 +0.07(+3.30%)
Aug 23, 2022 2.100 2.155 2.060 2.120 706,428 +0.07(+3.41%)
Aug 22, 2022 2.090 2.169 2.030 2.050 994,417 -0.09(-4.21%)
Aug 19, 2022 2.220 2.250 2.130 2.140 647,173 -0.12(-5.31%)
Aug 18, 2022 2.280 2.300 2.190 2.260 835,256 -0.02(-0.88%)
Aug 17, 2022 2.400 2.440 2.270 2.280 947,203 -0.13(-5.39%)
Aug 16, 2022 2.590 2.610 2.360 2.410 944,133 -0.21(-8.02%)
Aug 15, 2022 2.350 2.641 2.335 2.620 1,424,898 +0.25(+10.55%)
Aug 12, 2022 2.330 2.440 2.310 2.370 1,221,449 +0.05(+2.16%)
Aug 11, 2022 2.480 2.480 2.265 2.320 1,411,638 -0.10(-4.13%)
Aug 10, 2022 2.330 2.460 2.195 2.420 1,981,416 +0.11(+4.76%)
Aug 09, 2022 2.130 2.400 2.080 2.310 2,167,828 +0.26(+12.68%)
Aug 08, 2022 2.070 2.120 1.990 2.050 796,681 -0.02(-0.97%)
Aug 05, 2022 2.110 2.110 1.965 2.070 1,106,413 -0.05(-2.36%)
Aug 04, 2022 1.810 2.170 1.810 2.120 2,365,824 +0.33(+18.44%)
Aug 03, 2022 1.740 1.840 1.730 1.790 955,213 +0.11(+6.55%)
Aug 02, 2022 1.520 1.690 1.520 1.680 757,196 +0.14(+9.09%)
Aug 01, 2022 1.520 1.610 1.510 1.540 1,109,430 -0.03(-1.91%)
Jul 29, 2022 1.590 1.620 1.520 1.570 777,537 -0.04(-2.48%)
Jul 28, 2022 1.650 1.665 1.575 1.610 1,084,257 -0.03(-1.83%)
Jul 27, 2022 1.810 1.810 1.630 1.640 1,478,781 -0.16(-8.89%)
Jul 26, 2022 1.810 1.870 1.720 1.800 691,650 -0.02(-1.10%)
Jul 25, 2022 1.840 1.910 1.780 1.820 941,212 -0.01(-0.55%)
Jul 22, 2022 1.940 1.965 1.790 1.830 899,625 -0.08(-4.19%)
Jul 21, 2022 1.870 1.920 1.850 1.910 937,170 +0.00(+0.00%)
Jul 20, 2022 1.750 1.990 1.740 1.910 1,938,026 +0.16(+9.14%)
Jul 19, 2022 1.720 1.790 1.699 1.750 1,241,633 +0.05(+2.94%)
Jul 18, 2022 1.740 1.820 1.650 1.700 1,579,196 +0.01(+0.59%)
Jul 15, 2022 1.730 1.737 1.580 1.690 1,525,943 +0.00(+0.00%)
Jul 14, 2022 1.790 1.790 1.655 1.690 986,075 -0.10(-5.59%)
Jul 13, 2022 1.540 1.820 1.520 1.790 1,841,943 +0.19(+11.87%)
Jul 12, 2022 1.540 1.630 1.490 1.600 1,413,054 +0.05(+3.23%)
Jul 11, 2022 1.660 1.680 1.510 1.550 1,747,062 -0.07(-4.32%)
Jul 08, 2022 1.510 1.645 1.485 1.620 2,189,511 +0.07(+4.52%)
Jul 07, 2022 1.500 1.580 1.455 1.550 1,990,883 +0.09(+6.16%)
Jul 06, 2022 1.610 1.615 1.440 1.460 3,670,408 -0.16(-9.88%)
Jul 05, 2022 1.510 1.780 1.490 1.620 22,743,916 +0.21(+14.89%)
Jul 01, 2022 1.350 1.410 1.310 1.410 606,639 +0.07(+5.22%)
Jun 30, 2022 1.330 1.360 1.300 1.340 713,256 -0.02(-1.47%)
Jun 29, 2022 1.440 1.440 1.340 1.360 624,314 -0.08(-5.56%)
Jun 28, 2022 1.390 1.455 1.360 1.440 831,776 +0.05(+3.60%)
Jun 27, 2022 1.390 1.429 1.320 1.390 590,508 -0.01(-0.71%)
Jun 24, 2022 1.390 1.450 1.300 1.400 2,780,966 +0.00(+0.00%)
Jun 23, 2022 1.300 1.400 1.290 1.400 397,162 +0.11(+8.53%)
Jun 22, 2022 1.300 1.380 1.270 1.290 1,328,383 -0.01(-0.77%)
Jun 21, 2022 1.430 1.435 1.290 1.300 1,241,252 -0.05(-3.70%)
Jun 17, 2022 1.240 1.475 1.234 1.350 2,668,070 +0.12(+9.76%)
Jun 16, 2022 1.260 1.270 1.190 1.230 1,167,350 -0.07(-5.38%)
Jun 15, 2022 1.230 1.340 1.230 1.300 1,271,845 +0.08(+6.56%)
Jun 14, 2022 1.220 1.255 1.190 1.220 636,273 +0.00(+0.00%)
Jun 13, 2022 1.250 1.280 1.190 1.220 801,395 -0.12(-8.96%)
Jun 10, 2022 1.450 1.480 1.290 1.340 566,778 -0.15(-10.07%)
Jun 09, 2022 1.530 1.570 1.480 1.490 663,462 -0.05(-3.25%)
Jun 08, 2022 1.530 1.660 1.500 1.540 961,995 +0.01(+0.65%)
Jun 07, 2022 1.310 1.550 1.310 1.530 985,251 +0.18(+13.33%)
Jun 06, 2022 1.290 1.525 1.260 1.350 2,608,545 +0.10(+8.00%)
Jun 03, 2022 1.190 1.330 1.190 1.250 883,491 +0.04(+3.31%)
Jun 02, 2022 1.240 1.260 1.174 1.210 459,320 -0.01(-0.82%)
Jun 01, 2022 1.340 1.375 1.205 1.220 991,035 -0.12(-8.96%)
May 31, 2022 1.390 1.400 1.300 1.340 1,957,953 -0.04(-2.90%)
May 27, 2022 1.320 1.425 1.260 1.380 1,387,320 +0.05(+3.76%)
May 26, 2022 1.230 1.355 1.230 1.330 1,272,678 +0.09(+7.26%)
May 25, 2022 1.260 1.300 1.190 1.240 851,234 -0.01(-0.80%)
May 24, 2022 1.240 1.285 1.190 1.250 1,319,863 +0.00(+0.00%)
May 23, 2022 1.250 1.270 1.200 1.250 806,272 +0.01(+0.81%)
May 20, 2022 1.250 1.280 1.210 1.240 1,051,463 -0.01(-0.80%)
May 19, 2022 1.240 1.265 1.190 1.250 670,345 +0.00(+0.00%)
May 18, 2022 1.260 1.272 1.150 1.250 961,918 -0.03(-2.34%)
May 17, 2022 1.280 1.320 1.255 1.280 835,123 +0.00(+0.00%)
May 16, 2022 1.370 1.370 1.270 1.280 616,192 -0.07(-5.19%)
May 13, 2022 1.180 1.400 1.180 1.350 1,177,236 +0.10(+8.00%)
May 12, 2022 1.180 1.305 1.160 1.250 1,136,283 +0.06(+5.04%)
May 11, 2022 1.290 1.340 1.180 1.190 1,159,730 -0.10(-7.75%)
May 10, 2022 1.120 1.380 1.120 1.290 1,715,185 +0.14(+12.17%)
May 09, 2022 1.250 1.250 1.130 1.150 1,158,734 -0.10(-8.00%)
May 06, 2022 1.310 1.315 1.200 1.250 1,043,774 -0.05(-3.85%)
May 05, 2022 1.410 1.430 1.260 1.300 1,042,845 -0.11(-7.80%)
May 04, 2022 1.370 1.440 1.280 1.410 904,247 +0.03(+2.17%)
May 03, 2022 1.400 1.455 1.350 1.380 596,049 -0.02(-1.43%)
May 02, 2022 1.340 1.425 1.310 1.400 922,484 +0.07(+5.26%)
Apr 29, 2022 1.380 1.460 1.320 1.330 738,400 -0.07(-5.00%)
Apr 28, 2022 1.390 1.420 1.300 1.400 786,998 +0.02(+1.45%)
Apr 27, 2022 1.470 1.470 1.380 1.380 839,166 -0.07(-4.83%)
Apr 26, 2022 1.590 1.590 1.450 1.450 778,754 -0.14(-8.81%)
Apr 25, 2022 1.600 1.615 1.540 1.590 865,176 -0.01(-0.63%)
Apr 22, 2022 1.490 1.640 1.440 1.600 2,281,636 +0.12(+8.11%)
Apr 21, 2022 1.590 1.620 1.460 1.480 1,318,252 -0.11(-6.92%)
Apr 20, 2022 1.630 1.650 1.580 1.590 794,397 -0.04(-2.45%)
Apr 19, 2022 1.670 1.720 1.620 1.630 1,090,664 -0.01(-0.61%)
Apr 18, 2022 1.800 1.800 1.635 1.640 1,275,470 -0.14(-7.87%)
Apr 14, 2022 1.920 1.950 1.780 1.780 1,039,349 -0.15(-7.77%)
Apr 13, 2022 1.930 1.960 1.905 1.930 860,607 +0.01(+0.52%)
Apr 12, 2022 2.060 2.080 1.900 1.920 1,460,384 -0.12(-5.88%)
Apr 11, 2022 2.110 2.140 2.020 2.040 852,574 -0.09(-4.23%)
Apr 08, 2022 2.310 2.390 2.120 2.130 895,232 -0.16(-6.99%)
Apr 07, 2022 2.370 2.395 2.275 2.290 759,341 -0.08(-3.38%)
Apr 06, 2022 2.340 2.395 2.280 2.370 1,359,609 -0.03(-1.25%)
Apr 05, 2022 2.500 2.540 2.390 2.400 1,474,512 -0.13(-5.14%)
Apr 04, 2022 2.460 2.590 2.260 2.530 5,782,485 +0.26(+11.45%)
Apr 01, 2022 2.110 2.280 2.110 2.270 1,082,907 +0.16(+7.58%)
Mar 31, 2022 2.100 2.158 2.085 2.110 717,743 +0.00(+0.00%)
Mar 30, 2022 2.150 2.185 2.070 2.110 774,674 -0.03(-1.40%)
Mar 29, 2022 2.090 2.189 2.090 2.140 779,363 +0.10(+4.90%)
Mar 28, 2022 2.060 2.100 1.990 2.040 805,408 -0.02(-0.97%)
Mar 25, 2022 2.130 2.150 2.050 2.060 811,399 -0.08(-3.74%)
Mar 24, 2022 2.150 2.165 2.065 2.140 627,051 +0.03(+1.42%)
Mar 23, 2022 2.170 2.210 2.103 2.110 1,101,249 -0.08(-3.65%)
Mar 22, 2022 2.130 2.220 2.115 2.190 2,081,312 +0.09(+4.29%)
Mar 21, 2022 2.140 2.170 2.050 2.100 1,998,055 -0.10(-4.55%)
Mar 18, 2022 2.120 2.320 2.115 2.200 11,336,302 +0.05(+2.33%)
Mar 17, 2022 2.050 2.160 1.990 2.150 2,434,079 +0.09(+4.37%)
Mar 16, 2022 1.970 2.060 1.850 2.060 3,189,222 +0.12(+6.19%)
Mar 15, 2022 1.930 1.960 1.860 1.940 2,336,547 +0.03(+1.57%)
Mar 14, 2022 2.050 2.050 1.890 1.910 3,044,204 -0.15(-7.28%)
Mar 11, 2022 2.220 2.230 2.060 2.060 1,386,698 -0.12(-5.50%)
Mar 10, 2022 2.270 2.285 2.140 2.180 1,120,923 -0.14(-6.03%)
Mar 09, 2022 2.190 2.330 2.150 2.320 1,467,249 +0.17(+7.91%)
Mar 08, 2022 2.030 2.235 1.970 2.150 1,519,980 +0.13(+6.44%)
Mar 07, 2022 2.020 2.080 2.005 2.020 1,599,356 +0.00(+0.00%)
Mar 04, 2022 2.030 2.109 2.000 2.020 1,348,863 -0.03(-1.46%)
Mar 03, 2022 2.260 2.270 2.050 2.050 1,471,410 -0.17(-7.66%)
Mar 02, 2022 2.180 2.250 2.150 2.220 1,443,584 +0.06(+2.78%)
Mar 01, 2022 2.140 2.230 2.100 2.160 1,352,445 -0.09(-4.00%)
Feb 28, 2022 2.130 2.260 2.105 2.250 1,584,916 +0.04(+1.81%)
Feb 25, 2022 2.190 2.215 2.120 2.210 1,731,468 +0.01(+0.45%)
Feb 24, 2022 1.930 2.210 1.930 2.200 2,427,301 +0.19(+9.45%)
Feb 23, 2022 2.060 2.085 1.990 2.010 1,709,541 -0.02(-0.99%)
Feb 22, 2022 2.020 2.090 2.020 2.030 1,300,511 -0.01(-0.49%)
Feb 18, 2022 2.040 0 -0.01(-0.49%)
Feb 17, 2022 2.120 2.150 2.030 2.050 1,875,561 -0.11(-5.09%)
Feb 16, 2022 2.170 2.195 2.100 2.160 1,129,006 -0.05(-2.26%)
Feb 15, 2022 2.140 2.220 2.100 2.210 1,135,265 +0.13(+6.25%)
Feb 14, 2022 2.190 2.200 2.080 2.080 1,006,194 -0.07(-3.26%)
Feb 11, 2022 2.190 2.295 2.130 2.150 1,293,636 -0.04(-1.83%)
Feb 10, 2022 2.210 2.360 2.160 2.190 1,994,096 -0.11(-4.78%)
Feb 09, 2022 2.220 2.330 2.210 2.300 1,780,779 +0.10(+4.55%)
Feb 08, 2022 2.230 2.230 2.140 2.200 922,351 -0.03(-1.35%)
Feb 07, 2022 2.250 2.290 2.160 2.230 1,372,395 -0.01(-0.45%)
Feb 04, 2022 2.200 2.280 2.130 2.240 2,646,300 +0.03(+1.36%)
Feb 03, 2022 2.300 2.190 2.210 1,658,858 -0.12(-5.15%)
Feb 02, 2022 2.610 2.610 2.310 2.330 1,763,552 -0.27(-10.38%)
Feb 01, 2022 2.580 2.620 2.500 2.600 2,570,420 +0.02(+0.78%)
Jan 31, 2022 2.460 2.580 2,707,976 +0.12(+4.88%)
Jan 28, 2022 2.460 2.492 2.350 2.460 3,967,294 +0.01(+0.41%)
Jan 27, 2022 2.750 2.780 2.440 2.450 1,666,779 -0.26(-9.59%)
Jan 26, 2022 2.920 3.000 2.685 2.710 2,198,004 -0.19(-6.55%)
Jan 25, 2022 2.760 2.930 2.760 2.900 2,212,364 +0.10(+3.57%)
Jan 24, 2022 2.750 2.830 2.585 2.800 2,322,168 -0.01(-0.36%)
Jan 21, 2022 3.000 3.040 2.800 2.810 1,813,310 -0.15(-5.07%)
Jan 20, 2022 3.130 3.180 2.960 2.960 1,212,330 -0.04(-1.33%)
Jan 19, 2022 3.090 3.180 2.990 3.000 1,641,469 -0.04(-1.32%)
Jan 18, 2022 3.180 3.190 3.040 3.040 1,867,278 -0.19(-5.88%)
Jan 14, 2022 3.230 0 +0.15(+4.87%)
Jan 13, 2022 3.170 3.287 3.070 3.080 1,166,749 -0.04(-1.28%)
Jan 12, 2022 3.320 3.350 3.115 3.120 886,995 -0.15(-4.59%)
Jan 11, 2022 3.230 3.330 3.170 3.270 1,017,453 +0.08(+2.51%)
Jan 10, 2022 3.150 3.200 3.050 3.190 1,379,291 +0.02(+0.63%)
Jan 07, 2022 3.240 3.270 3.140 3.170 872,821 -0.02(-0.63%)
Jan 06, 2022 3.270 3.360 3.150 3.190 1,263,843 -0.06(-1.85%)
Jan 05, 2022 3.590 3.710 3.250 3.250 2,265,062 -0.38(-10.47%)
Jan 04, 2022 3.960 3.991 3.615 3.630 3,037,184 -0.35(-8.79%)
Jan 03, 2022 3.670 3.985 3.660 3.980 1,141,694 +0.27(+7.28%)
Dec 31, 2021 3.840 3.940 3.700 3.710 1,109,267 -0.11(-2.88%)
Dec 30, 2021 3.720 4.000 3.715 3.820 1,601,212 +0.07(+1.87%)
Dec 29, 2021 3.780 3.810 3.690 3.750 1,352,925 -0.05(-1.32%)
Dec 28, 2021 3.920 4.039 3.775 3.800 1,086,886 -0.13(-3.31%)
Dec 27, 2021 4.080 4.080 3.915 3.930 1,210,877 -0.17(-4.15%)
Dec 23, 2021 3.989 4.165 3.930 4.100 1,194,221 +0.12(+3.02%)
Dec 22, 2021 3.920 4.050 3.830 3.980 1,353,749 +0.01(+0.25%)
Dec 21, 2021 4.030 4.150 3.890 3.970 1,438,480 +0.00(+0.00%)
Dec 20, 2021 3.880 4.030 3.760 3.970 1,599,731 +0.01(+0.25%)
Dec 17, 2021 3.620 3.970 3.550 3.960 5,886,676 +0.29(+7.90%)
Dec 16, 2021 3.790 3.850 3.610 3.670 1,362,016 -0.10(-2.65%)
Dec 15, 2021 3.550 3.790 3.445 3.770 1,615,949 +0.24(+6.80%)
Dec 14, 2021 3.650 3.690 3.475 3.530 1,407,731 -0.17(-4.59%)
Dec 13, 2021 3.860 3.895 3.660 3.700 1,526,952 -0.15(-3.90%)
Dec 10, 2021 3.960 4.050 3.840 3.850 927,357 -0.06(-1.53%)
Dec 09, 2021 4.070 4.170 3.900 3.910 950,055 -0.25(-6.01%)
Dec 08, 2021 3.950 4.190 3.850 4.160 946,378 +0.22(+5.58%)
Dec 07, 2021 3.860 4.075 3.850 3.940 1,262,554 +0.13(+3.41%)
Dec 06, 2021 3.680 3.850 3.610 3.810 1,156,758 +0.14(+3.81%)
Dec 03, 2021 4.150 4.150 3.650 3.670 1,688,369 -0.32(-8.02%)
Dec 02, 2021 3.820 4.020 3.740 3.990 1,744,566 +0.14(+3.64%)
Dec 01, 2021 4.110 4.200 3.850 3.850 1,706,441 -0.09(-2.28%)
Nov 30, 2021 3.720 4.020 3.720 3.940 1,928,507 +0.16(+4.23%)
Nov 29, 2021 3.920 3.946 3.725 3.780 1,842,441 -0.08(-2.07%)
Nov 26, 2021 3.960 4.010 3.780 3.860 1,057,455 -0.19(-4.69%)
Nov 24, 2021 3.880 4.070 3.760 4.050 2,117,187 +0.42(+11.57%)
Nov 23, 2021 3.570 3.660 3.420 3.630 2,459,286 +0.05(+1.40%)
Nov 22, 2021 3.830 3.830 3.508 3.580 1,749,999 -0.18(-4.79%)
Nov 19, 2021 3.700 3.825 3.640 3.760 1,504,507 +0.02(+0.53%)
Nov 18, 2021 3.800 3.755 3.680 3.740 1,150,107 -0.01(-0.27%)
Nov 17, 2021 3.880 4.020 3.750 3.750 1,415,551 -0.18(-4.58%)
Nov 16, 2021 3.930 4.040 3.788 3.930 1,562,702 -0.03(-0.76%)
Nov 15, 2021 4.320 4.320 3.910 3.960 1,672,094 -0.37(-8.55%)
Nov 12, 2021 4.390 4.450 4.270 4.330 820,408 -0.03(-0.69%)
Nov 11, 2021 4.400 4.439 4.282 4.360 906,983 +0.03(+0.69%)
Nov 10, 2021 4.810 4.330 1,997,869 -0.52(-10.72%)
Nov 09, 2021 4.930 5.000 4.771 4.850 852,242 -0.11(-2.22%)
Nov 08, 2021 5.190 5.200 4.910 4.960 1,050,756 -0.15(-2.94%)
Nov 05, 2021 5.180 5.230 4.980 5.110 1,411,655 -0.15(-2.85%)
Nov 04, 2021 5.600 5.600 5.020 5.260 2,255,379 -0.24(-4.36%)
Nov 03, 2021 5.170 5.500 5.150 5.500 1,437,746 +0.30(+5.77%)
Nov 02, 2021 5.130 5.220 5.025 5.200 1,075,901 +0.06(+1.17%)
Nov 01, 2021 4.850 5.170 4.830 5.140 1,123,519 +0.31(+6.42%)
Oct 29, 2021 4.960 4.810 4.830 1,069,178 -0.13(-2.62%)
Oct 28, 2021 4.510 4.970 4.480 4.960 1,353,870 +0.46(+10.22%)
Oct 27, 2021 4.580 4.640 4.420 4.500 980,835 -0.08(-1.75%)
Oct 26, 2021 4.590 4.580 831,570 +0.01(+0.22%)
Oct 25, 2021 4.620 4.680 4.505 4.570 725,371 -0.02(-0.44%)
Oct 22, 2021 4.640 4.690 4.480 4.590 955,658 -0.08(-1.71%)
Oct 21, 2021 4.660 4.780 4.625 4.670 657,237 +0.00(+0.00%)
Oct 20, 2021 4.810 4.850 4.655 4.670 813,771 -0.15(-3.11%)
Oct 19, 2021 4.730 4.920 4.650 4.820 774,800 +0.10(+2.12%)
Oct 18, 2021 4.630 4.755 4.565 4.720 808,297 +0.07(+1.51%)
Oct 15, 2021 4.760 4.790 4.640 4.650 798,467 -0.02(-0.43%)
Oct 14, 2021 4.640 4.740 4.590 4.670 777,568 +0.07(+1.52%)
Oct 13, 2021 4.650 4.700 4.535 4.600 939,266 -0.06(-1.29%)
Oct 12, 2021 4.610 4.765 4.590 4.660 729,403 +0.05(+1.08%)
Oct 11, 2021 4.670 4.740 4.600 4.610 1,147,401 -0.06(-1.28%)
Oct 08, 2021 4.770 4.770 4.610 4.670 834,138 -0.10(-2.10%)
Oct 07, 2021 4.850 4.975 4.760 4.770 846,844 -0.03(-0.63%)
Oct 06, 2021 5.010 5.070 4.780 4.800 1,301,988 -0.28(-5.51%)
Oct 05, 2021 5.020 5.120 5.010 5.080 1,072,822 +0.04(+0.79%)
Oct 04, 2021 5.100 5.180 4.980 5.040 1,106,657 -0.07(-1.37%)
Oct 01, 2021 4.990 5.152 4.850 5.110 1,303,923 +0.12(+2.40%)
Sep 30, 2021 5.030 5.120 4.965 4.990 1,021,920 -0.08(-1.58%)
Sep 29, 2021 5.180 5.280 5.060 5.070 804,014 -0.10(-1.93%)
Sep 28, 2021 5.400 5.400 5.150 5.170 1,388,846 -0.23(-4.26%)
Sep 27, 2021 5.360 5.465 5.310 5.400 572,975 +0.11(+2.08%)
Sep 24, 2021 5.560 5.590 5.280 5.290 743,074 -0.31(-5.54%)
Sep 23, 2021 5.450 5.652 5.430 5.600 883,783 +0.21(+3.90%)
Sep 22, 2021 5.440 5.535 5.300 5.390 1,006,300 -0.04(-0.74%)
Sep 21, 2021 5.470 5.520 5.385 5.430 1,010,242 -0.01(-0.18%)
Sep 20, 2021 5.350 5.580 5.280 5.440 1,248,271 -0.04(-0.73%)
Sep 17, 2021 5.490 5.660 5.340 5.480 3,203,245 +0.03(+0.55%)
Sep 16, 2021 5.490 5.530 5.285 5.450 974,783 -0.02(-0.37%)
Sep 15, 2021 5.490 5.670 5.360 5.470 951,654 -0.03(-0.55%)
Sep 14, 2021 5.890 5.900 5.480 5.500 1,144,733 -0.39(-6.62%)
Sep 13, 2021 6.200 6.200 5.870 5.890 1,220,564 -0.29(-4.69%)
Sep 10, 2021 6.280 6.320 6.100 6.180 1,465,602 -0.05(-0.80%)
Sep 09, 2021 6.150 6.430 6.110 6.230 1,857,648 +0.08(+1.30%)
Sep 08, 2021 6.250 6.305 6.110 6.150 1,059,112 -0.10(-1.60%)
Sep 07, 2021 6.110 6.360 6.090 6.250 1,035,687 +0.11(+1.79%)
Sep 03, 2021 6.250 6.455 6.080 6.140 1,064,770 -0.12(-1.92%)
Sep 02, 2021 6.240 6.300 6.090 6.260 1,185,445 +0.01(+0.16%)
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.