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

Data443 Risk Mitigation Inc (OP: ATDS )

1.150 UNCHANGED
Last Price Updated: 3:56 PM EDT, May 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 (%)
Sep 30, 2021 3.720 3.720 3.125 3.300 5,307 -0.20(-5.71%)
Sep 29, 2021 3.300 3.500 3.200 3.500 577 +0.25(+7.69%)
Sep 28, 2021 3.310 3.900 3.250 3.250 9,352 +0.00(+0.00%)
Sep 27, 2021 3.550 3.550 3.250 3.250 2,844 -0.50(-13.45%)
Sep 24, 2021 4.000 4.000 3.510 3.755 3,797 +0.00(+0.13%)
Sep 23, 2021 3.750 3.750 3.750 3.750 241 +0.00(+0.00%)
Sep 22, 2021 3.600 4.000 3.600 3.750 1,090 +0.25(+7.14%)
Sep 21, 2021 3.450 3.500 3.450 3.500 496 +0.08(+2.34%)
Sep 20, 2021 3.460 3.500 3.420 3.420 4,146 -0.18(-5.00%)
Sep 17, 2021 3.500 3.600 3.400 3.600 4,655 -0.16(-4.26%)
Sep 16, 2021 3.980 4.000 3.760 3.760 2,158 -0.22(-5.53%)
Sep 15, 2021 3.880 3.990 3.650 3.980 5,531 +0.14(+3.65%)
Sep 14, 2021 3.990 3.990 3.720 3.840 2,601 +0.12(+3.23%)
Sep 13, 2021 3.930 3.930 3.700 3.720 1,550 -0.20(-5.10%)
Sep 10, 2021 3.770 4.050 3.720 3.920 1,699 -0.10(-2.49%)
Sep 09, 2021 4.115 4.115 4.020 4.020 819 -0.22(-5.08%)
Sep 08, 2021 4.160 4.283 4.130 4.235 1,065 +0.04(+0.83%)
Sep 07, 2021 4.250 4.250 4.200 4.200 420 -0.12(-2.78%)
Sep 03, 2021 3.790 4.320 3.790 4.320 6,620 +0.57(+15.20%)
Sep 02, 2021 3.800 3.800 3.640 3.750 3,857 -0.05(-1.32%)
Sep 01, 2021 3.850 3.850 3.775 3.800 3,197 -0.07(-1.68%)
Aug 31, 2021 3.765 4.090 3.570 3.865 12,678 -0.14(-3.62%)
Aug 30, 2021 4.050 4.150 3.900 4.010 17,514 -0.23(-5.42%)
Aug 27, 2021 4.060 4.240 4.000 4.240 6,677 +0.19(+4.69%)
Aug 26, 2021 4.050 4.300 4.050 4.050 7,099 -0.10(-2.41%)
Aug 25, 2021 4.250 4.350 4.140 4.150 8,245 -0.10(-2.35%)
Aug 24, 2021 4.330 4.330 4.010 4.250 24,153 -0.05(-1.28%)
Aug 23, 2021 4.120 4.400 4.120 4.305 19,405 +0.10(+2.50%)
Aug 20, 2021 4.450 4.450 4.200 4.200 2,815 -0.24(-5.41%)
Aug 19, 2021 4.740 4.780 4.440 4.440 4,352 -0.51(-10.30%)
Aug 18, 2021 4.878 4.950 4.700 4.950 1,702 +0.30(+6.45%)
Aug 17, 2021 5.110 5.110 4.650 4.650 2,104 -0.35(-7.00%)
Aug 16, 2021 5.150 5.150 4.500 5.000 8,037 -0.21(-4.03%)
Aug 13, 2021 5.500 5.500 5.120 5.210 3,358 -0.34(-6.13%)
Aug 12, 2021 5.450 5.725 5.400 5.550 3,329 -0.41(-6.88%)
Aug 11, 2021 5.950 6.173 5.950 5.960 1,753 +0.08(+1.27%)
Aug 10, 2021 5.500 7.000 5.380 5.885 8,320 +0.00(+0.09%)
Aug 09, 2021 5.110 5.990 5.020 5.880 7,407 +0.13(+2.26%)
Aug 06, 2021 6.700 6.700 4.500 5.750 14,846 -0.93(-13.92%)
Aug 05, 2021 5.550 8.000 5.500 6.680 11,396 +1.24(+22.79%)
Aug 04, 2021 5.570 5.570 5.410 5.440 1,985 -0.16(-2.86%)
Aug 03, 2021 6.000 6.710 4.710 5.600 4,397 -0.95(-14.50%)
Aug 02, 2021 5.090 6.950 5.090 6.550 5,359 +0.85(+14.91%)
Jul 30, 2021 4.390 9.990 4.390 5.700 7,267 +5.70(+113900.00%)
Jun 30, 2021 0.0050 0.0050 0.0050 0 -0.00(-1.96%)
Jun 29, 2021 0.0052 0.0052 0.0048 0.0051 1,955,878 +0.00(+2.00%)
Jun 28, 2021 0.0050 0.0052 0.0050 0.0050 3,082,476 -0.00(-1.96%)
Jun 25, 2021 0.0050 0.0052 0.0049 0.0051 4,306,361 -0.00(-3.77%)
Jun 24, 2021 0.0054 0.0058 0.0049 0.0053 11,231,373 +0.00(+1.92%)
Jun 23, 2021 0.0051 0.0053 0.0046 0.0052 25,041,382 +0.00(+1.96%)
Jun 22, 2021 0.0064 0.0064 0.0050 0.0051 35,703,836 -0.00(-15.00%)
Jun 21, 2021 0.0060 0.0065 0.0055 0.0060 10,092,278 -0.00(-3.23%)
Jun 18, 2021 0.0062 0.0063 0.0056 0.0062 7,318,819 -0.00(-1.59%)
Jun 17, 2021 0.0065 0.0065 0.0061 0.0063 4,610,525 +0.00(+3.28%)
Jun 16, 2021 0.0066 0.0068 0.0060 0.0061 9,061,151 -0.00(-7.58%)
Jun 15, 2021 0.0063 0.0069 0.0063 0.0066 3,041,332 +0.00(+1.54%)
Jun 14, 2021 0.0070 0.0070 0.0062 0.0065 5,233,593 -0.00(-7.14%)
Jun 11, 2021 0.0073 0.0074 0.0062 0.0070 3,425,391 +0.00(+1.45%)
Jun 10, 2021 0.0070 0.0075 0.0061 0.0069 5,906,447 -0.00(-1.43%)
Jun 09, 2021 0.0061 0.0070 0.0060 0.0070 8,993,928 +0.00(+14.75%)
Jun 08, 2021 0.0063 0.0066 0.0057 0.0061 4,340,702 -0.00(-6.15%)
Jun 07, 2021 0.0064 0.0065 0.0055 0.0065 6,085,829 +0.00(+16.07%)
Jun 04, 2021 0.0057 0.0065 0.0052 0.0056 10,789,335 -0.00(-1.75%)
Jun 03, 2021 0.0053 0.0058 0.0050 0.0057 13,982,220 +0.00(+9.62%)
Jun 02, 2021 0.0052 0.0055 0.0050 0.0052 49,603,924 -0.00(-5.45%)
Jun 01, 2021 0.0061 0.0061 0.0053 0.0055 25,686,176 -0.00(-9.84%)
May 28, 2021 0.0063 0.0063 0.0055 0.0061 11,242,917 -0.00(-1.61%)
May 27, 2021 0.0065 0.0067 0.0058 0.0062 5,863,462 -0.00(-4.62%)
May 26, 2021 0.0065 0.0067 0.0060 0.0065 7,464,717 -0.00(-5.80%)
May 25, 2021 0.0073 0.0073 0.0060 0.0069 4,301,562 -0.00(-1.43%)
May 24, 2021 0.0072 0.0076 0.0065 0.0070 7,828,220 +0.00(+0.00%)
May 21, 2021 0.0070 0.0074 0.0063 0.0070 5,510,864 +0.00(+0.00%)
May 20, 2021 0.0065 0.0070 0.0058 0.0070 4,569,220 +0.00(+0.00%)
May 19, 2021 0.0075 0.0078 0.0063 0.0070 8,867,026 -0.00(-9.09%)
May 18, 2021 0.0073 0.0081 0.0069 0.0077 9,709,011 +0.00(+5.48%)
May 17, 2021 0.0067 0.0079 0.0060 0.0073 11,273,576 +0.00(+8.96%)
May 14, 2021 0.0068 0.0068 0.0056 0.0067 9,174,464 +0.00(+6.35%)
May 13, 2021 0.0063 0.0071 0.0059 0.0063 8,390,317 +0.00(+1.61%)
May 12, 2021 0.0059 0.0071 0.0055 0.0062 18,379,652 +0.00(+5.08%)
May 11, 2021 0.0055 0.0067 0.0053 0.0059 8,899,770 +0.00(+5.36%)
May 10, 2021 0.0059 0.0060 0.0051 0.0056 6,651,057 +0.00(+5.66%)
May 07, 2021 0.0050 0.0059 0.0050 0.0053 16,509,075 +0.00(+6.00%)
May 06, 2021 0.0058 0.0060 0.0048 0.0050 40,102,824 -0.00(-12.28%)
May 05, 2021 0.0066 0.0066 0.0055 0.0057 22,733,816 -0.00(-13.64%)
May 04, 2021 0.0065 0.0068 0.0059 0.0066 24,449,784 +0.00(+0.00%)
May 03, 2021 0.0074 0.0075 0.0060 0.0066 28,306,224 -0.00(-8.33%)
Apr 30, 2021 0.0072 0.0075 0.0068 0.0072 8,606,800 +0.00(+1.41%)
Apr 29, 2021 0.0072 0.0075 0.0069 0.0071 6,770,567 +0.00(+1.43%)
Apr 28, 2021 0.0070 0.0075 0.0068 0.0070 17,204,216 -0.00(-2.78%)
Apr 27, 2021 0.0072 0.0081 0.0068 0.0072 16,397,253 +0.00(+1.41%)
Apr 26, 2021 0.0081 0.0082 0.0069 0.0071 23,883,564 -0.00(-11.25%)
Apr 23, 2021 0.0080 0.0083 0.0076 0.0080 2,415,200 +0.00(+0.00%)
Apr 22, 2021 0.0080 0.0084 0.0077 0.0080 3,596,182 +0.00(+2.56%)
Apr 21, 2021 0.0073 0.0084 0.0068 0.0078 10,776,970 +0.00(+5.41%)
Apr 20, 2021 0.0077 0.0078 0.0070 0.0074 10,143,905 -0.00(-3.90%)
Apr 19, 2021 0.0076 0.0083 0.0073 0.0077 7,775,980 -0.00(-2.53%)
Apr 16, 2021 0.0084 0.0084 0.0071 0.0079 15,901,300 -0.00(-5.95%)
Apr 15, 2021 0.0086 0.0090 0.0080 0.0084 10,942,787 -0.00(-2.33%)
Apr 14, 2021 0.0084 0.0091 0.0080 0.0086 8,582,236 +0.00(+2.38%)
Apr 13, 2021 0.0091 0.0092 0.0080 0.0084 15,968,167 -0.00(-2.33%)
Apr 12, 2021 0.0090 0.0091 0.0082 0.0086 9,010,785 -0.00(-4.44%)
Apr 09, 2021 0.0096 0.0097 0.0085 0.0090 6,991,900 -0.00(-7.22%)
Apr 08, 2021 0.0097 0.0097 0.0080 0.0097 11,371,098 +0.00(+2.11%)
Apr 07, 2021 0.0096 0.0099 0.0090 0.0095 2,534,671 +0.00(+0.00%)
Apr 06, 2021 0.0099 0.0100 0.0091 0.0095 6,199,102 -0.00(-5.00%)
Apr 05, 2021 0.0096 0.0129 0.0090 0.0100 44,725,880 +0.00(+4.17%)
Apr 01, 2021 0.0095 0.0100 0.0089 0.0096 7,118,000 +0.00(+6.67%)
Mar 31, 2021 0.0092 0.0095 0.0087 0.0090 5,123,752 -0.00(-3.23%)
Mar 30, 2021 0.0097 0.0098 0.0087 0.0093 7,331,005 -0.00(-3.12%)
Mar 29, 2021 0.0094 0.0100 0.0087 0.0096 12,057,491 +0.00(+1.05%)
Mar 26, 2021 0.0096 0.0100 0.0092 0.0095 3,084,700 -0.00(-1.04%)
Mar 25, 2021 0.0100 0.0100 0.0089 0.0096 17,293,360 -0.00(-6.80%)
Mar 24, 2021 0.0130 0.0130 0.0098 0.0103 16,790,576 -0.00(-1.90%)
Mar 23, 2021 0.0097 0.0105 0.0097 0.0105 8,871,923 +0.00(+5.00%)
Mar 22, 2021 0.0105 0.0105 0.0096 0.0100 12,321,848 -0.00(-3.85%)
Mar 19, 2021 0.0100 0.0105 0.0097 0.0104 11,196,000 +0.00(+7.22%)
Mar 18, 2021 0.0101 0.0105 0.0095 0.0097 20,220,750 -0.00(-3.00%)
Mar 17, 2021 0.0095 0.0104 0.0090 0.0100 19,097,680 +0.00(+7.53%)
Mar 16, 2021 0.0102 0.0108 0.0089 0.0093 63,483,408 -0.00(-11.43%)
Mar 15, 2021 0.0122 0.0127 0.0099 0.0105 49,192,016 -0.00(-13.93%)
Mar 12, 2021 0.0111 0.0130 0.0107 0.0122 17,261,000 +0.00(+9.91%)
Mar 11, 2021 0.0104 0.0116 0.0104 0.0111 14,585,855 +0.00(+6.73%)
Mar 10, 2021 0.0099 0.0104 0.0096 0.0104 14,339,533 +0.00(+6.12%)
Mar 09, 2021 0.0105 0.0106 0.0094 0.0098 38,092,224 -0.00(-1.01%)
Mar 08, 2021 0.0110 0.0120 0.0098 0.0099 29,158,288 -0.00(-10.00%)
Mar 05, 2021 0.0120 0.0138 0.0090 0.0110 45,407,900 -0.00(-15.38%)
Mar 04, 2021 0.0130 0.0145 0.0110 0.0130 24,236,908 +0.00(+0.00%)
Mar 03, 2021 0.0139 0.0153 0.0125 0.0130 19,090,956 -0.00(-15.03%)
Mar 02, 2021 0.0142 0.0187 0.0130 0.0153 20,979,944 +0.00(+8.51%)
Mar 01, 2021 0.0141 0.0145 0.0100 0.0141 32,258,934 +0.00(+0.00%)
Feb 26, 2021 0.0195 0.0195 0.0102 0.0141 61,977,700 -0.00(-19.89%)
Feb 25, 2021 0.0203 0.0205 0.0170 0.0176 47,490,232 -0.00(-20.00%)
Feb 24, 2021 0.0269 0.0273 0.0171 0.0220 142,495,376 -0.01(-29.03%)
Feb 23, 2021 0.0341 0.0344 0.0263 0.0310 49,205,800 -0.00(-8.82%)
Feb 22, 2021 0.0310 0.0362 0.0300 0.0340 46,575,000 +0.01(+18.06%)
Feb 19, 2021 0.0295 0.0325 0.0240 0.0288 76,593,400 +0.01(+22.55%)
Feb 18, 2021 0.0240 0.0330 0.0210 0.0235 60,808,432 +0.00(+1.29%)
Feb 17, 2021 0.0250 0.0265 0.0211 0.0232 14,592,362 -0.00(-6.45%)
Feb 16, 2021 0.0239 0.0250 0.0220 0.0248 21,178,762 +0.00(+3.77%)
Feb 12, 2021 0.0240 0.0265 0.0185 0.0239 50,109,304 -0.00(-4.40%)
Feb 11, 2021 0.0280 0.0299 0.0240 0.0250 20,652,028 -0.00(-10.39%)
Feb 10, 2021 0.0300 0.0350 0.0200 0.0279 54,161,412 -0.00(-6.06%)
Feb 09, 2021 0.0250 0.0370 0.0165 0.0297 55,171,868 +0.00(+18.80%)
Feb 08, 2021 0.0180 0.0315 0.0120 0.0250 57,367,800 +0.01(+42.05%)
Feb 05, 2021 0.0182 0.0200 0.0163 0.0176 11,893,700 -0.00(-3.30%)
Feb 04, 2021 0.0192 0.0192 0.0168 0.0182 15,989,450 -0.00(-1.62%)
Feb 03, 2021 0.0199 0.0210 0.0164 0.0185 22,482,856 -0.00(-2.63%)
Feb 02, 2021 0.0200 0.0240 0.0170 0.0190 22,016,488 +0.00(+6.74%)
Feb 01, 2021 0.0154 0.0180 0.0150 0.0178 12,717,761 +0.00(+18.67%)
Jan 29, 2021 0.0160 0.0179 0.0133 0.0150 23,414,700 -0.00(-12.28%)
Jan 28, 2021 0.0214 0.0214 0.0150 0.0171 22,941,202 -0.00(-3.39%)
Jan 27, 2021 0.0286 0.0300 0.0150 0.0177 65,451,100 -0.01(-30.86%)
Jan 26, 2021 0.0185 0.0278 0.0174 0.0256 97,640,640 +0.01(+70.67%)
Jan 25, 2021 0.0160 0.0180 0.0130 0.0150 32,143,060 -0.00(-3.23%)
Jan 22, 2021 0.0179 0.0181 0.0117 0.0155 60,840,800 -0.00(-7.19%)
Jan 21, 2021 0.0156 0.0186 0.0150 0.0167 38,114,876 +0.00(+12.84%)
Jan 20, 2021 0.0125 0.0159 0.0124 0.0148 37,413,384 +0.00(+20.33%)
Jan 19, 2021 0.0086 0.0150 0.0081 0.0123 122,048,448 +0.00(+44.71%)
Jan 15, 2021 0.0088 0.0088 0.0076 0.0085 17,835,200 +0.00(+1.19%)
Jan 14, 2021 0.0086 0.0090 0.0080 0.0084 18,893,792 -0.00(-1.18%)
Jan 13, 2021 0.0081 0.0086 0.0080 0.0085 18,518,384 +0.00(+4.94%)
Jan 12, 2021 0.0073 0.0081 0.0069 0.0081 16,795,224 +0.00(+15.71%)
Jan 11, 2021 0.0070 0.0073 0.0065 0.0070 13,413,477 +0.00(+0.00%)
Jan 08, 2021 0.0070 0.0080 0.0068 0.0070 6,063,800 +0.00(+1.45%)
Jan 07, 2021 0.0072 0.0073 0.0069 0.0069 4,931,679 +0.00(+0.00%)
Jan 06, 2021 0.0078 0.0080 0.0068 0.0069 23,618,952 +0.00(+0.00%)
Jan 05, 2021 0.0073 0.0077 0.0065 0.0069 18,386,952 -0.00(-5.48%)
Jan 04, 2021 0.0061 0.0087 0.0060 0.0073 51,263,920 +0.00(+15.87%)
Dec 31, 2020 0.0063 0.0063 0.0063 37,104,752 +0.00(+1.61%)
Dec 30, 2020 0.0063 0.0063 0.0056 0.0062 37,104,752 -0.00(-1.59%)
Dec 29, 2020 0.0062 0.0065 0.0062 0.0063 19,359,850 +0.00(+1.61%)
Dec 28, 2020 0.0060 0.0064 0.0058 0.0062 19,003,912 +0.00(+5.08%)
Dec 24, 2020 0.0065 0.0065 0.0057 0.0059 6,629,100 -0.00(-6.35%)
Dec 23, 2020 0.0061 0.0066 0.0058 0.0063 9,012,512 -0.00(-1.56%)
Dec 22, 2020 0.0064 0.0068 0.0057 0.0064 22,726,250 -0.00(-1.54%)
Dec 21, 2020 0.0068 0.0070 0.0063 0.0065 7,133,825 +0.00(+3.17%)
Dec 18, 2020 0.0068 0.0070 0.0063 0.0063 5,426,200 -0.00(-1.56%)
Dec 17, 2020 0.0075 0.0080 0.0062 0.0064 12,365,321 +0.00(+4.92%)
Dec 16, 2020 0.0059 0.0067 0.0055 0.0061 20,889,778 +0.00(+5.17%)
Dec 15, 2020 0.0077 0.0077 0.0051 0.0058 74,867,552 -0.00(-21.62%)
Dec 14, 2020 0.0076 0.0080 0.0070 0.0074 11,058,514 +0.00(+0.00%)
Dec 11, 2020 0.0071 0.0078 0.0067 0.0074 15,114,400 +0.00(+5.71%)
Dec 10, 2020 0.0091 0.0098 0.0061 0.0070 76,767,808 -0.00(-22.22%)
Dec 09, 2020 0.0078 0.0120 0.0067 0.0090 121,246,784 +0.00(+15.38%)
Dec 08, 2020 0.0060 0.0078 0.0058 0.0078 42,107,820 +0.00(+36.84%)
Dec 07, 2020 0.0052 0.0061 0.0049 0.0057 22,146,134 +0.00(+9.62%)
Dec 04, 2020 0.0053 0.0056 0.0050 0.0052 10,798,199 -0.00(-1.89%)
Dec 03, 2020 0.0055 0.0056 0.0051 0.0053 14,202,711 -0.00(-3.64%)
Dec 02, 2020 0.0057 0.0061 0.0052 0.0055 19,658,852 -0.00(-3.51%)
Dec 01, 2020 0.0058 0.0061 0.0053 0.0057 11,263,084 +0.00(+1.79%)
Nov 30, 2020 0.0058 0.0059 0.0052 0.0056 14,978,467 -0.00(-3.45%)
Nov 27, 2020 0.0061 0.0065 0.0055 0.0058 19,082,300 -0.00(-3.33%)
Nov 25, 2020 0.0061 0.0062 0.0057 0.0060 5,366,500 -0.00(-1.64%)
Nov 24, 2020 0.0063 0.0063 0.0059 0.0061 6,510,075 +0.00(+0.00%)
Nov 23, 2020 0.0060 0.0064 0.0056 0.0061 12,049,970 +0.00(+1.67%)
Nov 20, 2020 0.0064 0.0067 0.0058 0.0060 18,443,200 -0.00(-7.69%)
Nov 19, 2020 0.0066 0.0072 0.0058 0.0065 37,549,904 -0.00(-1.52%)
Nov 18, 2020 0.0062 0.0075 0.0060 0.0066 31,560,922 +0.00(+4.76%)
Nov 17, 2020 0.0061 0.0065 0.0058 0.0063 13,815,311 +0.00(+1.61%)
Nov 16, 2020 0.0069 0.0075 0.0060 0.0062 29,624,332 -0.00(-10.14%)
Nov 13, 2020 0.0061 0.0070 0.0061 0.0069 6,155,000 +0.00(+9.52%)
Nov 12, 2020 0.0066 0.0068 0.0061 0.0063 10,949,327 +0.00(+1.61%)
Nov 11, 2020 0.0065 0.0065 0.0059 0.0062 17,253,340 -0.00(-4.62%)
Nov 10, 2020 0.0065 0.0070 0.0064 0.0065 7,262,077 -0.00(-1.52%)
Nov 09, 2020 0.0069 0.0069 0.0061 0.0066 12,732,766 -0.00(-4.35%)
Nov 06, 2020 0.0069 0.0070 0.0065 0.0069 13,435,000 +0.00(+0.00%)
Nov 05, 2020 0.0068 0.0074 0.0063 0.0069 25,057,630 +0.00(+1.47%)
Nov 04, 2020 0.0085 0.0087 0.0067 0.0068 44,940,844 -0.00(-20.93%)
Nov 03, 2020 0.0082 0.0090 0.0081 0.0086 7,203,588 +0.00(+6.17%)
Nov 02, 2020 0.0082 0.0084 0.0080 0.0081 2,225,908 -0.00(-2.41%)
Oct 30, 2020 0.0079 0.0086 0.0079 0.0083 8,489,900 +0.00(+3.75%)
Oct 29, 2020 0.0080 0.0080 0.0076 0.0080 2,171,732 +0.00(+0.00%)
Oct 28, 2020 0.0081 0.0083 0.0076 0.0080 5,420,373 -0.00(-3.61%)
Oct 27, 2020 0.0080 0.0083 0.0078 0.0083 7,990,392 +0.00(+3.75%)
Oct 26, 2020 0.0080 0.0082 0.0076 0.0080 6,162,970 +0.00(+2.56%)
Oct 23, 2020 0.0077 0.0086 0.0074 0.0078 8,762,000 +0.00(+4.00%)
Oct 22, 2020 0.0080 0.0081 0.0071 0.0075 7,426,805 -0.00(-6.25%)
Oct 21, 2020 0.0081 0.0082 0.0070 0.0080 27,179,568 +0.00(+1.27%)
Oct 20, 2020 0.0086 0.0089 0.0077 0.0079 10,716,289 -0.00(-4.82%)
Oct 19, 2020 0.0093 0.0097 0.0080 0.0083 28,871,000 -0.00(-5.68%)
Oct 16, 2020 0.0093 0.0095 0.0086 0.0088 4,192,700 -0.00(-6.38%)
Oct 15, 2020 0.0096 0.0100 0.0089 0.0094 3,527,521 +0.00(+0.00%)
Oct 14, 2020 0.0099 0.0105 0.0092 0.0094 13,114,858 +0.00(+0.00%)
Oct 13, 2020 0.0090 0.0115 0.0083 0.0094 29,422,050 +0.00(+4.44%)
Oct 12, 2020 0.0090 0.0090 0.0083 0.0090 3,874,693 +0.00(+4.65%)
Oct 09, 2020 0.0082 0.0100 0.0072 0.0086 12,887,600 +0.00(+6.17%)
Oct 08, 2020 0.0080 0.0083 0.0071 0.0081 10,358,978 +0.00(+1.25%)
Oct 07, 2020 0.0088 0.0089 0.0078 0.0080 13,652,019 -0.00(-8.05%)
Oct 06, 2020 0.0094 0.0094 0.0082 0.0087 8,816,726 -0.00(-3.33%)
Oct 05, 2020 0.0099 0.0100 0.0087 0.0090 3,068,486 -0.00(-9.09%)
Oct 02, 2020 0.0100 0.0100 0.0092 0.0099 5,240,900 +0.00(+0.00%)
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.