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

Pressure Biosciences (OP: PBIO )

0.2059 UNCHANGED
Streaming Delayed Price Updated: 3:46 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 (%)
Sep 30, 2021 2.540 2.550 2.450 2.500 12,158 -0.04(-1.57%)
Sep 29, 2021 2.495 2.550 2.495 2.540 9,083 +0.09(+3.67%)
Sep 28, 2021 2.500 2.500 2.440 2.450 12,356 -0.07(-2.78%)
Sep 27, 2021 2.595 2.595 2.490 2.520 15,454 -0.04(-1.56%)
Sep 24, 2021 2.560 2.575 2.550 2.560 11,226 +0.01(+0.39%)
Sep 23, 2021 2.650 2.650 2.550 2.550 18,168 -0.02(-0.58%)
Sep 22, 2021 2.545 2.570 2.515 2.565 9,140 +0.06(+2.60%)
Sep 21, 2021 2.500 2.500 2.460 2.500 5,056 +0.00(+0.00%)
Sep 20, 2021 2.495 2.500 2.450 2.500 6,168 -0.04(-1.57%)
Sep 17, 2021 2.500 2.560 2.400 2.540 20,453 +0.06(+2.42%)
Sep 16, 2021 2.460 2.480 2.435 2.480 7,081 +0.03(+1.22%)
Sep 15, 2021 2.470 2.510 2.420 2.450 7,636 -0.07(-2.78%)
Sep 14, 2021 2.500 2.520 2.420 2.520 5,806 +0.07(+2.86%)
Sep 13, 2021 2.400 2.520 2.400 2.450 32,829 +0.05(+2.08%)
Sep 10, 2021 2.620 2.720 2.400 2.400 21,993 -0.18(-6.98%)
Sep 09, 2021 2.640 2.750 2.520 2.580 42,548 -0.02(-0.77%)
Sep 08, 2021 2.570 2.625 2.460 2.600 3,900 -0.08(-2.99%)
Sep 07, 2021 2.785 2.785 2.660 2.680 14,482 -0.12(-4.29%)
Sep 03, 2021 2.580 2.850 2.450 2.800 19,005 +0.19(+7.28%)
Sep 02, 2021 2.610 2.640 2.560 2.610 16,159 -0.03(-1.14%)
Sep 01, 2021 2.690 2.840 2.460 2.640 42,298 -0.11(-4.00%)
Aug 31, 2021 2.750 2.800 2.750 2.750 12,618 -0.02(-0.90%)
Aug 30, 2021 2.760 2.850 2.750 2.775 5,520 +0.02(+0.54%)
Aug 27, 2021 2.830 2.940 2.690 2.760 46,102 -0.04(-1.43%)
Aug 26, 2021 2.600 2.840 2.600 2.800 19,689 +0.15(+5.66%)
Aug 25, 2021 2.490 2.885 2.490 2.650 86,225 +0.15(+6.00%)
Aug 24, 2021 2.575 2.650 2.480 2.500 37,662 -0.13(-5.12%)
Aug 23, 2021 2.570 2.680 2.570 2.635 26,154 +0.05(+2.13%)
Aug 20, 2021 2.700 2.725 2.576 2.580 22,400 -0.15(-5.49%)
Aug 19, 2021 2.690 2.830 2.625 2.730 32,823 -0.01(-0.36%)
Aug 18, 2021 2.520 2.900 2.470 2.740 42,849 +0.24(+9.60%)
Aug 17, 2021 2.540 2.580 2.460 2.500 38,122 -0.09(-3.47%)
Aug 16, 2021 2.510 2.650 2.490 2.590 30,984 +0.00(+0.00%)
Aug 13, 2021 2.720 2.720 2.585 2.590 56,095 -0.13(-4.78%)
Aug 12, 2021 2.950 2.990 2.720 2.720 99,965 -0.18(-6.21%)
Aug 11, 2021 2.500 2.920 2.390 2.900 224,022 +0.49(+20.33%)
Aug 10, 2021 2.450 2.550 2.400 2.410 46,317 -0.01(-0.41%)
Aug 09, 2021 2.480 2.520 2.380 2.420 54,669 -0.08(-3.20%)
Aug 06, 2021 2.560 2.700 2.485 2.500 62,359 -0.10(-3.85%)
Aug 05, 2021 2.600 2.760 2.600 2.600 104,663 +0.11(+4.42%)
Aug 04, 2021 2.500 2.750 2.440 2.490 120,959 -0.26(-9.45%)
Aug 03, 2021 2.850 2.900 2.750 2.750 93,503 -0.07(-2.48%)
Aug 02, 2021 3.000 3.000 2.785 2.820 89,339 -0.13(-4.41%)
Jul 30, 2021 2.900 3.000 2.770 2.950 113,342 +0.00(+0.00%)
Jul 29, 2021 2.960 2.990 2.860 2.950 64,070 -0.01(-0.34%)
Jul 28, 2021 2.900 3.000 2.880 2.960 96,648 -0.04(-1.33%)
Jul 27, 2021 3.022 3.080 2.881 3.000 57,045 -0.05(-1.64%)
Jul 26, 2021 3.110 3.390 3.000 3.050 63,820 -0.06(-1.93%)
Jul 23, 2021 3.140 3.150 3.030 3.110 62,227 -0.04(-1.27%)
Jul 22, 2021 3.130 3.200 3.100 3.150 19,509 +0.04(+1.29%)
Jul 21, 2021 3.100 3.290 3.050 3.110 102,793 +0.10(+3.32%)
Jul 20, 2021 3.150 3.150 2.990 3.010 137,146 -0.04(-1.31%)
Jul 19, 2021 3.240 3.400 3.050 3.050 96,882 -0.25(-7.58%)
Jul 16, 2021 3.230 3.680 3.230 3.300 82,884 -0.12(-3.51%)
Jul 15, 2021 4.100 4.120 3.400 3.420 84,543 -0.48(-12.31%)
Jul 14, 2021 4.300 4.310 3.800 3.900 58,958 -0.41(-9.51%)
Jul 13, 2021 4.200 4.700 4.200 4.310 151,117 +0.11(+2.62%)
Jul 12, 2021 4.380 4.400 3.920 4.200 81,679 -0.20(-4.55%)
Jul 09, 2021 4.980 4.980 3.980 4.400 213,266 -0.29(-6.18%)
Jul 08, 2021 4.050 4.740 3.400 4.690 299,174 +0.68(+16.96%)
Jul 07, 2021 2.495 4.030 2.440 4.010 666,893 +1.63(+68.49%)
Jul 06, 2021 2.480 2.490 1.970 2.380 18,647 -0.02(-0.83%)
Jul 02, 2021 2.300 2.480 2.280 2.400 25,013 -0.02(-0.83%)
Jul 01, 2021 2.170 2.480 2.135 2.420 66,466 +0.25(+11.52%)
Jun 30, 2021 2.100 2.170 2.085 2.170 7,639 +0.09(+4.33%)
Jun 29, 2021 2.090 2.100 2.070 2.080 2,861 +0.00(+0.00%)
Jun 28, 2021 2.150 2.200 2.080 2.080 13,284 -0.03(-1.42%)
Jun 25, 2021 2.160 2.185 2.000 2.110 10,066 -0.01(-0.47%)
Jun 24, 2021 2.100 2.200 1.935 2.120 16,844 -0.03(-1.40%)
Jun 23, 2021 2.090 2.150 2.000 2.150 21,097 +0.06(+2.87%)
Jun 22, 2021 1.800 2.100 1.750 2.090 29,415 +0.29(+16.11%)
Jun 21, 2021 1.770 1.800 1.750 1.800 3,214 +0.00(+0.00%)
Jun 18, 2021 1.850 1.850 1.770 1.800 8,627 -0.08(-4.26%)
Jun 17, 2021 1.900 1.900 1.800 1.880 4,986 +0.03(+1.62%)
Jun 16, 2021 1.850 1.850 1.800 1.850 6,752 +0.00(+0.00%)
Jun 15, 2021 1.850 1.850 1.850 1.850 502 -0.05(-2.63%)
Jun 14, 2021 1.900 1.925 1.825 1.900 6,385 -0.06(-2.81%)
Jun 11, 2021 1.910 1.955 1.910 1.955 638 +0.05(+2.36%)
Jun 10, 2021 1.910 1.980 1.910 1.910 2,840 -0.07(-3.54%)
Jun 09, 2021 1.950 2.030 1.910 1.980 21,409 +0.07(+3.66%)
Jun 08, 2021 1.960 2.000 1.905 1.910 6,337 -0.04(-2.05%)
Jun 07, 2021 1.970 2.000 1.950 1.950 2,867 -0.02(-1.02%)
Jun 04, 2021 1.950 2.050 1.750 1.970 6,099 +0.08(+4.51%)
Jun 03, 2021 1.950 2.050 1.850 1.885 3,650 -0.07(-3.58%)
Jun 02, 2021 1.950 2.000 1.857 1.955 2,425 -0.04(-2.25%)
Jun 01, 2021 1.975 2.000 1.975 2.000 999 +0.01(+0.50%)
May 28, 2021 2.015 2.015 1.870 1.990 3,548 -0.01(-0.50%)
May 27, 2021 2.030 2.030 2.000 2.000 1,306 -0.03(-1.48%)
May 26, 2021 1.780 2.030 1.780 2.030 2,404 -0.02(-0.98%)
May 25, 2021 2.050 2.050 2.050 2.050 356 +0.05(+2.50%)
May 24, 2021 2.000 2.025 1.740 2.000 2,761 +0.00(+0.00%)
May 21, 2021 2.000 2.050 1.950 2.000 13,890 -0.01(-0.50%)
May 20, 2021 2.070 2.085 2.010 2.010 4,383 -0.04(-1.95%)
May 19, 2021 2.010 2.100 2.000 2.050 11,088 +0.31(+17.82%)
May 18, 2021 1.990 2.070 1.740 1.740 16,447 +0.00(+0.00%)
May 17, 2021 1.800 1.855 1.740 1.740 2,980 -0.07(-3.81%)
May 14, 2021 1.800 1.915 1.745 1.809 3,414 +0.01(+0.50%)
May 13, 2021 1.820 1.850 1.790 1.800 9,486 +0.05(+2.86%)
May 12, 2021 1.925 1.925 1.640 1.750 2,807 -0.24(-12.06%)
May 11, 2021 1.980 1.990 1.980 1.990 1,042 +0.05(+2.58%)
May 10, 2021 1.940 1.960 1.570 1.940 5,145 -0.06(-3.00%)
May 07, 2021 2.010 2.010 1.885 2.000 17,465 -0.09(-4.31%)
May 06, 2021 2.030 2.090 1.980 2.090 10,120 +0.14(+7.18%)
May 05, 2021 1.950 1.975 1.950 1.950 1,241 +0.07(+3.78%)
May 04, 2021 2.080 2.080 1.870 1.879 9,810 -0.11(-5.58%)
May 03, 2021 2.100 2.100 1.990 1.990 7,133 -0.03(-1.49%)
Apr 30, 2021 2.020 2.100 2.000 2.020 5,900 +0.03(+1.51%)
Apr 29, 2021 2.010 2.050 1.960 1.990 7,578 -0.01(-0.50%)
Apr 28, 2021 2.150 2.150 1.950 2.000 8,502 -0.15(-6.98%)
Apr 27, 2021 2.130 2.185 2.130 2.150 1,910 +0.01(+0.47%)
Apr 26, 2021 2.160 2.200 2.140 2.140 17,140 -0.07(-3.17%)
Apr 23, 2021 2.110 2.210 2.110 2.210 22,700 +0.12(+5.74%)
Apr 22, 2021 2.000 2.160 2.000 2.090 40,372 +0.07(+3.47%)
Apr 21, 2021 2.050 2.050 1.950 2.020 8,385 +0.01(+0.50%)
Apr 20, 2021 2.000 2.010 1.900 2.010 12,100 +0.01(+0.50%)
Apr 19, 2021 1.950 2.010 1.900 2.000 37,168 -0.15(-6.98%)
Apr 16, 2021 2.150 2.150 1.950 2.150 7,600 +0.00(+0.00%)
Apr 15, 2021 2.050 2.150 2.000 2.150 6,529 +0.15(+7.50%)
Apr 14, 2021 2.070 2.080 2.000 2.000 12,486 +0.00(+0.00%)
Apr 13, 2021 1.990 2.200 1.810 2.000 25,784 +0.04(+2.04%)
Apr 12, 2021 1.970 2.300 1.800 1.960 8,594 -0.09(-4.39%)
Apr 09, 2021 1.910 2.050 1.910 2.050 13,000 +0.15(+7.89%)
Apr 08, 2021 1.875 1.900 1.850 1.900 10,721 -0.05(-2.56%)
Apr 07, 2021 2.190 2.300 1.610 1.950 56,802 -0.15(-7.14%)
Apr 06, 2021 2.145 2.145 1.850 2.100 1,056 -0.08(-3.67%)
Apr 05, 2021 2.160 2.180 2.160 2.180 2,718 +0.08(+3.81%)
Apr 01, 2021 2.111 2.111 2.100 2.100 500 +0.00(+0.00%)
Mar 31, 2021 2.190 2.190 2.100 2.100 829 +0.05(+2.44%)
Mar 30, 2021 1.700 2.230 1.700 2.050 11,477 +0.00(+0.00%)
Mar 29, 2021 2.100 2.100 2.050 2.050 2,179 +0.00(+0.00%)
Mar 26, 2021 2.150 2.190 2.040 2.050 8,100 -0.07(-3.30%)
Mar 25, 2021 2.100 2.215 2.100 2.120 2,552 +0.02(+0.95%)
Mar 24, 2021 2.400 2.410 1.750 2.100 35,510 -0.32(-13.22%)
Mar 23, 2021 2.300 2.530 2.250 2.420 25,599 +0.17(+7.56%)
Mar 22, 2021 2.230 2.600 2.230 2.250 18,811 -0.10(-4.26%)
Mar 19, 2021 2.400 2.540 2.315 2.350 4,100 -0.05(-2.08%)
Mar 18, 2021 2.480 2.525 2.400 2.400 5,800 -0.08(-3.23%)
Mar 17, 2021 2.450 2.550 2.130 2.480 61,083 +0.22(+9.73%)
Mar 16, 2021 2.230 2.270 2.190 2.260 5,046 -0.03(-1.31%)
Mar 15, 2021 2.300 2.300 2.150 2.290 17,022 +0.02(+0.66%)
Mar 12, 2021 2.360 2.360 2.200 2.275 8,600 -0.10(-4.01%)
Mar 11, 2021 2.370 2.370 2.250 2.370 5,863 -0.01(-0.42%)
Mar 10, 2021 2.285 2.380 2.050 2.380 1,180 +0.03(+1.28%)
Mar 09, 2021 2.100 2.430 1.955 2.350 19,673 +0.35(+17.50%)
Mar 08, 2021 1.915 2.000 1.830 2.000 3,530 +0.00(+0.00%)
Mar 05, 2021 2.000 2.180 1.985 2.000 7,800 -0.10(-4.76%)
Mar 04, 2021 2.100 2.480 2.000 2.100 19,079 -0.05(-2.33%)
Mar 03, 2021 2.150 2.150 2.150 2.150 2,261 +0.00(+0.00%)
Mar 02, 2021 2.300 2.490 2.100 2.150 7,647 -0.15(-6.52%)
Mar 01, 2021 2.270 2.300 2.260 2.300 2,914 +0.00(+0.00%)
Feb 26, 2021 2.350 2.490 2.060 2.300 10,500 -0.19(-7.63%)
Feb 25, 2021 2.490 2.500 2.370 2.490 763 -0.01(-0.40%)
Feb 24, 2021 2.500 2.500 2.300 2.500 14,957 +0.10(+4.17%)
Feb 23, 2021 2.700 2.740 1.450 2.400 43,281 -0.30(-11.11%)
Feb 22, 2021 2.650 2.740 2.480 2.700 21,353 -0.07(-2.53%)
Feb 19, 2021 2.675 2.800 2.600 2.770 7,800 +0.07(+2.59%)
Feb 18, 2021 2.780 2.780 2.410 2.700 5,994 -0.08(-2.88%)
Feb 17, 2021 2.550 2.800 2.410 2.780 7,751 +0.03(+1.09%)
Feb 16, 2021 2.700 2.750 2.450 2.750 9,870 +0.05(+1.85%)
Feb 12, 2021 2.700 2.790 2.550 2.700 14,600 -0.05(-1.82%)
Feb 11, 2021 2.640 2.750 2.600 2.750 19,124 +0.08(+3.00%)
Feb 10, 2021 2.350 2.670 2.300 2.670 46,307 +0.33(+14.10%)
Feb 09, 2021 2.370 2.410 2.310 2.340 13,418 +0.02(+0.69%)
Feb 08, 2021 2.430 2.540 2.324 2.324 40,064 -0.11(-4.36%)
Feb 05, 2021 2.390 2.430 2.350 2.430 67,900 +0.04(+1.67%)
Feb 04, 2021 2.190 2.390 2.180 2.390 50,165 +0.27(+12.74%)
Feb 03, 2021 2.320 2.340 2.050 2.120 26,742 -0.05(-2.30%)
Feb 02, 2021 2.040 2.170 2.000 2.170 20,305 -0.08(-3.56%)
Feb 01, 2021 2.235 2.270 1.900 2.250 22,669 -0.05(-2.17%)
Jan 29, 2021 2.220 2.300 2.140 2.300 10,900 +0.00(+0.00%)
Jan 28, 2021 2.320 2.320 2.260 2.300 12,523 +0.02(+0.88%)
Jan 27, 2021 2.310 2.380 2.010 2.280 33,684 -0.12(-5.00%)
Jan 26, 2021 1.955 2.400 1.955 2.400 30,869 +0.29(+13.74%)
Jan 25, 2021 2.100 2.310 2.050 2.110 11,595 -0.19(-8.26%)
Jan 22, 2021 2.340 2.340 2.220 2.300 12,800 +0.00(+0.00%)
Jan 21, 2021 2.330 2.330 2.300 2.300 1,695 -0.03(-1.29%)
Jan 20, 2021 2.360 2.445 2.290 2.330 12,876 -0.03(-1.27%)
Jan 19, 2021 2.370 2.620 2.110 2.360 16,132 -0.01(-0.42%)
Jan 15, 2021 2.120 2.380 1.850 2.370 48,900 +0.27(+12.86%)
Jan 14, 2021 2.130 2.130 1.920 2.100 4,398 -0.01(-0.47%)
Jan 13, 2021 2.140 2.140 2.110 2.110 1,392 -0.01(-0.47%)
Jan 12, 2021 1.970 2.155 1.970 2.120 8,834 +0.17(+8.72%)
Jan 11, 2021 2.340 2.340 1.720 1.950 15,087 -0.18(-8.45%)
Jan 08, 2021 2.255 2.450 2.130 2.130 3,300 +0.01(+0.47%)
Jan 07, 2021 2.240 2.370 2.110 2.120 13,045 -0.10(-4.50%)
Jan 06, 2021 2.235 2.235 2.220 2.220 680 +0.13(+6.22%)
Jan 05, 2021 2.050 2.400 2.030 2.090 19,289 +0.06(+2.96%)
Jan 04, 2021 2.120 2.250 1.920 2.030 4,948 -0.09(-4.25%)
Dec 31, 2020 2.120 2.120 2.120 26,885 +0.01(+0.47%)
Dec 30, 2020 1.850 2.300 1.850 2.110 26,885 +0.01(+0.48%)
Dec 29, 2020 2.095 2.100 2.050 2.100 8,107 +0.00(+0.00%)
Dec 28, 2020 2.250 2.360 1.700 2.100 66,361 -0.26(-11.02%)
Dec 24, 2020 2.085 2.750 2.085 2.360 49,000 +0.16(+7.27%)
Dec 23, 2020 2.135 2.200 1.920 2.200 40,099 +0.03(+1.38%)
Dec 22, 2020 2.380 2.380 2.170 2.170 21,864 -0.19(-8.05%)
Dec 21, 2020 2.540 2.550 2.310 2.360 25,810 -0.14(-5.60%)
Dec 18, 2020 2.300 3.000 2.300 2.500 102,300 +0.20(+8.70%)
Dec 17, 2020 2.710 2.900 2.300 2.300 61,603 -0.41(-14.97%)
Dec 16, 2020 2.360 2.750 2.200 2.705 90,053 +0.35(+14.62%)
Dec 15, 2020 2.420 2.500 2.200 2.360 14,524 -0.06(-2.48%)
Dec 14, 2020 2.300 2.500 2.230 2.420 32,525 +0.19(+8.76%)
Dec 11, 2020 2.120 2.400 2.080 2.225 20,900 -0.17(-7.29%)
Dec 10, 2020 2.250 2.450 2.100 2.400 34,160 +0.15(+6.67%)
Dec 09, 2020 2.000 2.250 1.800 2.250 13,699 +0.05(+2.27%)
Dec 08, 2020 2.300 2.300 1.800 2.200 20,372 -0.18(-7.56%)
Dec 07, 2020 2.500 2.500 2.350 2.380 20,201 -0.12(-4.80%)
Dec 04, 2020 2.200 2.750 2.120 2.500 81,100 +0.32(+14.68%)
Dec 03, 2020 2.080 2.190 2.000 2.180 94,313 +0.15(+7.39%)
Dec 02, 2020 1.680 2.180 1.596 2.030 159,138 +0.38(+23.03%)
Dec 01, 2020 1.480 1.840 1.480 1.650 40,192 +0.19(+13.01%)
Nov 30, 2020 1.520 1.525 1.460 1.460 6,645 -0.07(-4.89%)
Nov 27, 2020 1.540 1.590 1.535 1.535 1,300 +0.06(+4.42%)
Nov 25, 2020 1.490 1.590 1.470 1.470 9,200 -0.03(-2.00%)
Nov 24, 2020 1.300 1.600 1.300 1.500 13,326 -0.03(-1.96%)
Nov 23, 2020 1.620 1.670 1.530 1.530 4,748 -0.14(-8.38%)
Nov 20, 2020 1.300 1.730 1.300 1.670 5,800 +0.05(+3.09%)
Nov 19, 2020 1.750 1.775 1.610 1.620 15,015 -0.06(-3.57%)
Nov 18, 2020 1.710 1.800 1.560 1.680 28,269 +0.07(+4.35%)
Nov 17, 2020 1.690 1.725 1.600 1.610 21,378 -0.04(-2.42%)
Nov 16, 2020 1.650 1.660 1.620 1.650 22,368 -0.05(-2.94%)
Nov 13, 2020 1.680 1.820 1.635 1.700 17,000 +0.15(+9.68%)
Nov 12, 2020 1.500 1.600 1.500 1.550 8,432 +0.05(+3.33%)
Nov 11, 2020 1.500 1.550 1.471 1.500 9,302 -0.02(-1.32%)
Nov 10, 2020 1.450 1.560 1.400 1.520 11,260 +0.14(+10.14%)
Nov 09, 2020 1.570 1.670 1.290 1.380 21,424 -0.08(-5.48%)
Nov 06, 2020 1.510 1.650 1.460 1.460 23,000 +0.04(+2.82%)
Nov 05, 2020 1.540 1.570 1.400 1.420 4,368 -0.09(-5.96%)
Nov 04, 2020 1.460 1.535 1.455 1.510 2,857 +0.06(+4.14%)
Nov 03, 2020 1.460 1.530 1.450 1.450 6,373 -0.07(-4.61%)
Nov 02, 2020 1.450 1.630 1.450 1.520 4,231 +0.07(+4.83%)
Oct 30, 2020 1.825 1.825 1.440 1.450 7,700 -0.30(-17.14%)
Oct 29, 2020 1.710 1.750 1.450 1.750 16,000 +0.05(+2.94%)
Oct 28, 2020 1.750 1.750 1.700 1.700 7,110 +0.01(+0.59%)
Oct 27, 2020 1.530 1.720 1.530 1.690 9,704 +0.15(+9.39%)
Oct 26, 2020 1.495 1.550 1.305 1.545 30,951 +0.04(+3.00%)
Oct 23, 2020 1.500 1.510 1.500 1.500 5,400 -0.01(-0.66%)
Oct 22, 2020 1.550 1.550 1.510 1.510 10,318 -0.02(-1.31%)
Oct 21, 2020 1.780 1.810 1.530 1.530 41,323 -0.24(-13.56%)
Oct 20, 2020 1.630 1.770 1.630 1.770 26,433 +0.08(+4.73%)
Oct 19, 2020 1.680 1.700 1.680 1.690 756 -0.07(-3.98%)
Oct 16, 2020 1.580 1.790 1.570 1.760 22,100 +0.19(+12.10%)
Oct 15, 2020 1.600 1.700 1.430 1.570 36,895 -0.07(-4.27%)
Oct 14, 2020 1.710 1.710 1.600 1.640 40,838 +0.05(+3.14%)
Oct 13, 2020 1.710 1.710 1.440 1.590 35,203 -0.14(-8.09%)
Oct 12, 2020 1.725 1.840 1.610 1.730 56,327 +0.07(+4.22%)
Oct 09, 2020 1.600 1.750 1.600 1.660 9,500 -0.04(-2.35%)
Oct 08, 2020 1.710 1.800 1.590 1.700 30,850 +0.00(+0.00%)
Oct 07, 2020 1.720 1.720 1.600 1.700 24,553 +0.00(+0.00%)
Oct 06, 2020 1.650 1.780 1.490 1.700 49,002 +0.07(+4.29%)
Oct 05, 2020 1.560 1.680 1.550 1.630 31,450 +0.02(+1.24%)
Oct 02, 2020 1.600 1.620 1.540 1.610 35,800 +0.01(+0.63%)
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.