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

Gossamer Bio Inc (NQ: GOSS )

0.5104 +0.0004 (+0.08%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 11, 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 29, 2023 0.7700 0.8537 0.7640 0.8328 1,135,474 +0.05(+6.77%)
Sep 28, 2023 0.7900 0.8030 0.7620 0.7800 844,715 -0.01(-1.49%)
Sep 27, 2023 0.7780 0.8150 0.7660 0.7918 1,233,025 +0.01(+0.81%)
Sep 26, 2023 0.7672 0.8089 0.7620 0.7854 949,608 +0.01(+0.94%)
Sep 25, 2023 0.7920 0.7883 0.7638 0.7781 1,615,883 -0.02(-2.70%)
Sep 22, 2023 0.8497 0.8497 0.7831 0.7997 1,894,143 -0.03(-3.96%)
Sep 21, 2023 0.8700 0.8700 0.8232 0.8327 1,341,151 -0.06(-6.26%)
Sep 20, 2023 0.9127 0.9470 0.8815 0.8883 1,243,193 -0.04(-4.80%)
Sep 19, 2023 0.9323 0.9500 0.8950 0.9331 3,317,761 -0.01(-1.05%)
Sep 18, 2023 0.8801 0.9574 0.8666 0.9430 4,523,430 +0.02(+2.46%)
Sep 15, 2023 0.8570 0.9300 0.8440 0.9204 9,335,941 +0.04(+5.12%)
Sep 14, 2023 0.9200 0.9568 0.8501 0.8756 4,268,863 -0.05(-5.54%)
Sep 13, 2023 0.9528 0.9909 0.9102 0.9270 3,584,860 -0.02(-2.34%)
Sep 12, 2023 0.9820 1.010 0.9344 0.9492 1,386,464 -0.02(-2.14%)
Sep 11, 2023 0.9700 1.020 0.9536 0.9700 1,481,293 -0.02(-2.18%)
Sep 08, 2023 0.9820 1.020 0.9301 0.9916 2,448,722 +0.02(+2.04%)
Sep 07, 2023 1.030 1.030 0.9520 0.9718 3,475,881 -0.05(-4.73%)
Sep 06, 2023 1.030 1.040 1.010 1.020 1,158,158 +0.00(+0.00%)
Sep 05, 2023 1.060 1.090 1.010 1.020 1,485,033 -0.03(-2.86%)
Sep 01, 2023 1.060 1.130 1.020 1.050 2,628,014 +0.01(+0.96%)
Aug 31, 2023 1.080 1.125 1.040 1.040 2,240,873 -0.03(-2.80%)
Aug 30, 2023 1.070 1.090 1.040 1.070 817,719 +0.00(+0.00%)
Aug 29, 2023 1.010 1.070 1.000 1.070 2,961,346 +0.07(+7.00%)
Aug 28, 2023 1.020 1.075 1.000 1.000 739,769 -0.02(-1.96%)
Aug 25, 2023 1.040 1.040 0.9833 1.020 641,006 -0.01(-0.97%)
Aug 24, 2023 1.030 1.050 1.000 1.030 771,789 -0.02(-1.90%)
Aug 23, 2023 1.050 1.080 1.035 1.050 641,746 +0.02(+1.94%)
Aug 22, 2023 1.060 1.080 0.9998 1.030 1,385,498 -0.02(-1.90%)
Aug 21, 2023 1.010 1.075 1.000 1.050 1,206,961 +0.04(+3.96%)
Aug 18, 2023 0.9900 1.060 0.9800 1.010 1,930,207 -0.01(-0.98%)
Aug 17, 2023 1.080 1.080 0.9921 1.020 2,587,997 -0.06(-5.56%)
Aug 16, 2023 1.120 1.140 1.060 1.080 1,905,764 -0.06(-5.26%)
Aug 15, 2023 1.150 1.177 1.120 1.140 600,306 -0.03(-2.56%)
Aug 14, 2023 1.160 1.170 1.090 1.170 1,963,422 +0.00(+0.00%)
Aug 11, 2023 1.190 1.210 1.160 1.170 1,887,770 -0.03(-2.50%)
Aug 10, 2023 1.230 1.260 1.190 1.200 1,475,595 +0.00(+0.00%)
Aug 09, 2023 1.260 1.295 1.180 1.200 1,777,361 -0.02(-1.64%)
Aug 08, 2023 1.290 1.290 1.205 1.220 1,241,536 -0.07(-5.43%)
Aug 07, 2023 1.330 1.335 1.230 1.290 935,542 +0.02(+1.57%)
Aug 04, 2023 1.370 1.390 1.260 1.270 990,359 -0.09(-6.62%)
Aug 03, 2023 1.370 1.430 1.350 1.360 1,924,581 -0.03(-2.16%)
Aug 02, 2023 1.360 1.420 1.350 1.390 1,722,204 +0.00(+0.00%)
Aug 01, 2023 1.330 1.440 1.300 1.390 2,054,938 +0.04(+2.96%)
Jul 31, 2023 1.290 1.360 1.260 1.350 1,803,199 +0.07(+5.47%)
Jul 28, 2023 1.230 1.295 1.160 1.280 2,128,381 +0.07(+5.79%)
Jul 27, 2023 1.240 1.250 1.150 1.210 4,294,251 -0.05(-3.97%)
Jul 26, 2023 1.260 1.330 1.248 1.260 1,634,195 +0.01(+0.80%)
Jul 25, 2023 1.330 1.330 1.240 1.250 2,933,079 -0.09(-6.72%)
Jul 24, 2023 1.360 1.440 1.260 1.340 3,259,069 -0.01(-0.74%)
Jul 21, 2023 1.300 1.430 1.180 1.350 7,990,268 +0.11(+8.87%)
Jul 20, 2023 1.760 1.880 1.225 1.240 17,371,150 -0.58(-31.87%)
Jul 19, 2023 1.630 1.840 1.625 1.820 1,949,061 +0.22(+13.75%)
Jul 18, 2023 1.600 1.650 1.550 1.600 803,305 +0.07(+4.58%)
Jul 17, 2023 1.540 1.562 1.450 1.530 636,486 +0.04(+2.68%)
Jul 14, 2023 1.520 1.570 1.460 1.490 555,208 -0.05(-3.56%)
Jul 13, 2023 1.680 1.690 1.490 1.545 1,098,765 -0.11(-6.93%)
Jul 12, 2023 1.600 1.730 1.550 1.660 2,494,652 +0.09(+5.73%)
Jul 11, 2023 1.490 1.595 1.400 1.570 1,236,571 +0.12(+8.28%)
Jul 10, 2023 1.430 1.552 1.405 1.450 1,825,743 +0.01(+0.69%)
Jul 07, 2023 1.280 1.450 1.250 1.440 2,413,057 +0.16(+12.50%)
Jul 06, 2023 1.250 1.300 1.180 1.280 2,166,006 +0.00(+0.00%)
Jul 05, 2023 1.320 1.320 1.240 1.280 1,743,349 -0.04(-3.03%)
Jul 03, 2023 1.200 1.330 1.180 1.320 1,004,295 +0.12(+10.00%)
Jun 30, 2023 1.210 1.239 1.150 1.200 1,864,134 -0.01(-0.83%)
Jun 29, 2023 1.300 1.300 1.190 1.210 1,994,685 -0.10(-7.63%)
Jun 28, 2023 1.330 1.359 1.280 1.310 1,695,468 -0.02(-1.50%)
Jun 27, 2023 1.350 1.370 1.310 1.330 1,909,525 -0.05(-3.62%)
Jun 26, 2023 1.350 1.410 1.350 1.380 1,781,420 +0.03(+2.22%)
Jun 23, 2023 1.320 1.410 1.280 1.350 8,182,564 +0.00(+0.00%)
Jun 22, 2023 1.290 1.420 1.230 1.350 3,455,327 +0.04(+3.05%)
Jun 21, 2023 1.270 1.381 1.260 1.310 2,422,663 -0.00(-0.38%)
Jun 20, 2023 1.430 1.445 1.290 1.315 2,724,412 -0.12(-8.68%)
Jun 16, 2023 1.390 1.520 1.370 1.440 3,297,882 +0.07(+5.11%)
Jun 15, 2023 1.290 1.525 1.200 1.370 5,867,223 +0.12(+9.60%)
Jun 14, 2023 1.280 1.450 1.230 1.250 5,819,247 +0.07(+5.93%)
Jun 13, 2023 1.160 1.260 1.140 1.180 1,445,441 +0.03(+2.61%)
Jun 12, 2023 1.170 1.260 1.130 1.150 1,936,714 -0.02(-1.71%)
Jun 09, 2023 1.220 1.260 1.130 1.170 1,715,835 -0.09(-7.14%)
Jun 08, 2023 1.210 1.260 1.130 1.260 1,803,316 +0.05(+4.13%)
Jun 07, 2023 1.260 1.320 1.170 1.210 5,455,144 -0.04(-3.20%)
Jun 06, 2023 1.210 1.280 1.190 1.250 1,033,661 +0.03(+2.46%)
Jun 05, 2023 1.280 1.310 1.200 1.220 1,239,017 -0.09(-6.87%)
Jun 02, 2023 1.270 1.310 1.190 1.310 1,754,690 +0.08(+6.50%)
Jun 01, 2023 1.350 1.385 1.220 1.230 2,035,396 -0.11(-8.21%)
May 31, 2023 1.260 1.375 1.220 1.340 1,058,259 +0.08(+6.35%)
May 30, 2023 1.310 1.310 1.225 1.260 1,424,822 -0.04(-3.08%)
May 26, 2023 1.310 1.360 1.215 1.300 3,934,311 -0.01(-0.76%)
May 25, 2023 1.350 1.350 1.200 1.310 2,245,831 -0.02(-1.50%)
May 24, 2023 1.380 1.400 1.280 1.330 2,270,619 -0.07(-5.00%)
May 23, 2023 1.430 1.565 1.380 1.400 1,869,678 -0.06(-4.11%)
May 22, 2023 1.570 1.600 1.420 1.460 3,058,480 -0.07(-4.58%)
May 19, 2023 1.460 1.620 1.420 1.530 3,187,691 +0.11(+7.75%)
May 18, 2023 1.330 1.445 1.320 1.420 1,681,848 +0.10(+7.58%)
May 17, 2023 1.170 1.350 1.160 1.320 1,220,223 +0.16(+13.79%)
May 16, 2023 1.170 1.220 1.090 1.160 1,365,844 -0.03(-2.52%)
May 15, 2023 1.240 1.255 1.160 1.190 1,429,300 -0.01(-0.83%)
May 12, 2023 1.340 1.389 1.190 1.200 2,122,110 -0.15(-11.11%)
May 11, 2023 1.390 1.450 1.330 1.350 1,464,855 -0.06(-4.26%)
May 10, 2023 1.400 1.583 1.340 1.410 2,208,778 +0.05(+3.68%)
May 09, 2023 1.350 1.440 1.340 1.360 1,814,688 +0.00(+0.00%)
May 08, 2023 1.360 1.400 1.340 1.360 594,518 +0.00(+0.00%)
May 05, 2023 1.340 1.410 1.320 1.360 926,371 +0.04(+3.03%)
May 04, 2023 1.330 1.365 1.250 1.320 865,055 -0.02(-1.49%)
May 03, 2023 1.260 1.375 1.220 1.340 700,523 +0.08(+6.35%)
May 02, 2023 1.310 1.330 1.220 1.260 1,203,409 -0.06(-4.55%)
May 01, 2023 1.300 1.359 1.280 1.320 692,490 +0.03(+2.33%)
Apr 28, 2023 1.220 1.370 1.220 1.290 1,581,929 +0.03(+2.38%)
Apr 27, 2023 1.160 1.280 1.150 1.260 1,537,339 +0.09(+8.15%)
Apr 26, 2023 1.120 1.180 1.090 1.165 1,649,164 +0.04(+4.02%)
Apr 25, 2023 1.130 1.239 1.105 1.120 1,968,909 -0.04(-3.45%)
Apr 24, 2023 1.210 1.210 1.100 1.160 1,244,247 -0.05(-4.13%)
Apr 21, 2023 1.120 1.250 1.100 1.210 1,658,058 +0.09(+8.04%)
Apr 20, 2023 1.000 1.140 1.000 1.120 4,712,792 +0.11(+10.89%)
Apr 19, 2023 0.9600 1.020 0.9300 1.010 1,788,011 +0.03(+3.09%)
Apr 18, 2023 1.040 1.060 0.9103 0.9797 5,214,067 -0.08(-7.58%)
Apr 17, 2023 1.040 1.120 1.040 1.060 1,235,362 +0.02(+1.44%)
Apr 14, 2023 1.170 1.180 1.040 1.045 1,689,876 -0.12(-10.68%)
Apr 13, 2023 1.090 1.250 1.055 1.170 1,344,556 +0.12(+11.43%)
Apr 12, 2023 1.140 1.155 1.040 1.050 1,065,740 -0.09(-7.89%)
Apr 11, 2023 1.080 1.150 1.062 1.140 1,098,797 +0.04(+3.64%)
Apr 10, 2023 1.100 1.125 1.070 1.100 1,409,430 +0.01(+0.92%)
Apr 06, 2023 1.050 1.140 1.050 1.090 1,958,723 +0.09(+9.00%)
Apr 05, 2023 1.020 1.060 0.9831 1.000 2,270,374 -0.01(-1.48%)
Apr 04, 2023 1.120 1.140 0.9738 1.015 3,401,802 -0.11(-9.38%)
Apr 03, 2023 1.250 1.310 1.110 1.120 2,970,479 -0.14(-11.11%)
Mar 31, 2023 1.230 1.275 1.220 1.260 2,033,211 +0.04(+3.28%)
Mar 30, 2023 1.360 1.400 1.190 1.220 2,371,540 -0.11(-8.27%)
Mar 29, 2023 1.270 1.370 1.250 1.330 1,808,508 +0.07(+5.56%)
Mar 28, 2023 1.270 1.305 1.250 1.260 1,861,084 +0.00(+0.00%)
Mar 27, 2023 1.210 1.310 1.180 1.260 3,581,717 +0.07(+5.88%)
Mar 24, 2023 1.070 1.215 1.060 1.190 2,916,269 +0.12(+11.21%)
Mar 23, 2023 1.280 1.280 1.060 1.070 4,024,609 -0.04(-3.60%)
Mar 22, 2023 1.220 1.220 1.010 1.110 4,403,228 -0.08(-6.72%)
Mar 21, 2023 1.190 1.225 1.140 1.190 3,369,047 -0.02(-1.65%)
Mar 20, 2023 1.030 1.270 0.9612 1.210 8,767,316 +0.25(+25.90%)
Mar 17, 2023 1.090 1.090 0.9600 0.9611 38,561,928 -0.09(-8.47%)
Mar 16, 2023 1.330 1.330 1.040 1.050 7,159,471 -0.27(-20.45%)
Mar 15, 2023 1.300 1.400 1.280 1.320 3,451,678 -0.08(-5.71%)
Mar 14, 2023 1.340 1.400 1.260 1.400 3,374,765 +0.00(+0.00%)
Mar 13, 2023 1.290 1.400 1.250 1.400 4,015,902 +0.09(+6.87%)
Mar 10, 2023 1.330 1.370 1.190 1.310 4,816,309 -0.01(-1.13%)
Mar 09, 2023 1.440 1.480 1.320 1.325 3,417,180 -0.09(-6.69%)
Mar 08, 2023 1.670 1.670 1.331 1.420 4,504,913 -0.25(-14.97%)
Mar 07, 2023 1.630 1.780 1.620 1.670 3,100,429 -0.07(-4.02%)
Mar 06, 2023 1.830 1.830 1.680 1.740 3,256,426 -0.09(-4.92%)
Mar 03, 2023 1.790 1.910 1.690 1.830 4,201,599 +0.07(+3.98%)
Mar 02, 2023 1.660 1.830 1.620 1.760 2,842,767 +0.10(+6.02%)
Mar 01, 2023 1.670 1.755 1.580 1.660 3,359,635 -0.07(-4.05%)
Feb 28, 2023 1.720 1.790 1.680 1.730 2,961,095 -0.03(-1.70%)
Feb 27, 2023 1.720 1.850 1.665 1.760 3,790,323 +0.03(+1.73%)
Feb 24, 2023 1.730 1.775 1.680 1.730 3,386,905 -0.01(-0.57%)
Feb 23, 2023 1.770 1.835 1.680 1.740 3,369,545 -0.03(-1.69%)
Feb 22, 2023 1.960 1.960 1.705 1.770 4,748,086 -0.19(-9.69%)
Feb 21, 2023 2.150 2.250 1.945 1.960 2,838,711 -0.25(-11.31%)
Feb 17, 2023 2.150 2.220 2.000 2.210 2,631,379 -0.01(-0.45%)
Feb 16, 2023 2.370 2.530 2.200 2.220 2,722,954 -0.13(-5.53%)
Feb 15, 2023 2.270 2.410 2.260 2.350 2,413,994 +0.10(+4.44%)
Feb 14, 2023 2.250 2.340 2.180 2.250 1,572,557 -0.04(-1.75%)
Feb 13, 2023 2.300 2.418 2.240 2.290 1,605,614 -0.01(-0.43%)
Feb 10, 2023 2.290 2.350 2.210 2.300 2,060,385 +0.01(+0.44%)
Feb 09, 2023 2.410 2.450 2.270 2.290 2,594,960 -0.11(-4.58%)
Feb 08, 2023 2.780 2.800 2.380 2.400 3,280,981 -0.33(-12.09%)
Feb 07, 2023 2.740 2.780 2.670 2.730 2,276,904 +0.00(+0.00%)
Feb 06, 2023 2.800 2.910 2.635 2.730 1,984,017 -0.05(-1.80%)
Feb 03, 2023 2.850 2.980 2.760 2.780 4,031,070 -0.14(-4.79%)
Feb 02, 2023 2.900 3.060 2.800 2.920 4,616,451 +0.09(+3.18%)
Feb 01, 2023 2.600 2.880 2.522 2.830 3,269,632 +0.19(+7.20%)
Jan 31, 2023 2.410 2.705 2.400 2.640 3,578,455 +0.26(+10.92%)
Jan 30, 2023 2.440 2.475 2.360 2.380 2,099,980 -0.05(-2.06%)
Jan 27, 2023 2.290 2.525 2.290 2.430 2,807,615 +0.11(+4.74%)
Jan 26, 2023 2.300 2.430 2.280 2.320 2,223,416 +0.03(+1.31%)
Jan 25, 2023 2.350 2.430 2.230 2.290 2,484,686 -0.11(-4.58%)
Jan 24, 2023 2.080 2.440 2.070 2.400 5,299,526 +0.30(+14.29%)
Jan 23, 2023 2.050 2.160 1.990 2.100 4,521,528 +0.11(+5.53%)
Jan 20, 2023 1.910 2.060 1.850 1.990 5,781,469 +0.10(+5.29%)
Jan 19, 2023 1.970 2.000 1.871 1.890 2,551,409 -0.09(-4.55%)
Jan 18, 2023 2.140 2.250 1.960 1.980 2,802,326 -0.15(-7.04%)
Jan 17, 2023 2.350 2.350 2.100 2.130 3,325,445 -0.21(-8.97%)
Jan 13, 2023 2.410 2.540 2.240 2.340 6,353,923 -0.13(-5.26%)
Jan 12, 2023 2.350 2.470 2.240 2.470 4,898,067 +0.17(+7.39%)
Jan 11, 2023 2.340 2.350 2.230 2.300 3,227,751 -0.06(-2.54%)
Jan 10, 2023 2.150 2.375 2.150 2.360 3,665,776 +0.20(+9.26%)
Jan 09, 2023 2.190 2.350 2.080 2.160 3,950,211 -0.04(-1.82%)
Jan 06, 2023 2.130 2.250 2.020 2.200 3,177,965 +0.05(+2.33%)
Jan 05, 2023 2.130 2.180 2.020 2.150 4,159,687 +0.00(+0.00%)
Jan 04, 2023 2.030 2.185 1.980 2.150 3,101,554 +0.11(+5.39%)
Jan 03, 2023 2.150 2.210 2.020 2.040 3,576,601 -0.13(-5.99%)
Dec 30, 2022 2.200 2.320 2.025 2.170 4,710,361 -0.06(-2.69%)
Dec 29, 2022 1.970 2.250 1.815 2.230 5,872,022 +0.21(+10.40%)
Dec 28, 2022 1.790 2.030 1.752 2.020 3,909,252 +0.26(+14.77%)
Dec 27, 2022 1.880 1.880 1.705 1.760 3,794,848 -0.14(-7.37%)
Dec 23, 2022 1.720 1.915 1.570 1.900 7,322,425 +0.16(+9.20%)
Dec 22, 2022 1.940 1.940 1.630 1.740 8,151,267 -0.21(-10.77%)
Dec 21, 2022 2.020 2.022 1.850 1.950 5,290,330 -0.13(-6.25%)
Dec 20, 2022 2.030 2.090 1.930 2.080 6,652,067 +0.05(+2.46%)
Dec 19, 2022 2.340 2.339 2.020 2.030 7,456,316 -0.60(-22.67%)
Dec 16, 2022 2.070 2.950 1.935 2.625 46,511,416 +0.52(+25.00%)
Dec 15, 2022 2.440 2.440 2.055 2.100 5,710,107 -0.34(-13.93%)
Dec 14, 2022 2.360 2.470 2.260 2.440 4,393,063 +0.11(+4.72%)
Dec 13, 2022 2.180 2.380 2.170 2.330 7,240,722 +0.15(+6.88%)
Dec 12, 2022 2.240 2.260 1.980 2.180 8,797,413 +0.01(+0.46%)
Dec 09, 2022 2.110 2.190 1.990 2.170 9,254,757 +0.02(+0.93%)
Dec 08, 2022 2.130 2.300 2.060 2.150 10,343,323 -0.01(-0.46%)
Dec 07, 2022 1.790 2.170 1.730 2.160 31,058,108 -0.20(-8.47%)
Dec 06, 2022 3.440 3.550 2.150 2.360 56,739,996 -6.93(-74.60%)
Dec 05, 2022 9.000 9.550 8.650 9.290 1,730,034 +0.27(+2.99%)
Dec 02, 2022 8.230 9.050 8.120 9.020 2,475,861 +0.77(+9.33%)
Dec 01, 2022 8.550 8.790 8.180 8.250 1,516,765 -0.31(-3.62%)
Nov 30, 2022 8.620 8.810 8.150 8.560 3,254,087 +0.00(+0.00%)
Nov 29, 2022 8.750 9.030 8.290 8.560 2,382,245 -0.17(-1.95%)
Nov 28, 2022 8.970 9.100 8.700 8.730 1,623,127 -0.20(-2.24%)
Nov 25, 2022 9.030 9.160 8.840 8.930 772,356 -0.10(-1.11%)
Nov 23, 2022 9.180 9.355 8.940 9.030 1,387,139 -0.01(-0.11%)
Nov 22, 2022 9.320 9.390 8.880 9.040 2,258,900 -0.35(-3.73%)
Nov 21, 2022 9.100 9.410 9.020 9.390 2,767,132 +0.25(+2.74%)
Nov 18, 2022 9.360 9.390 8.750 9.140 2,695,795 +0.02(+0.22%)
Nov 17, 2022 9.190 9.485 8.920 9.120 2,215,458 -0.11(-1.19%)
Nov 16, 2022 9.960 10.13 9.150 9.230 1,749,837 -0.78(-7.79%)
Nov 15, 2022 9.930 10.46 9.620 10.01 1,482,518 +0.29(+2.98%)
Nov 14, 2022 9.820 10.08 9.610 9.720 1,070,825 -0.12(-1.22%)
Nov 11, 2022 10.29 10.39 9.745 9.840 1,260,882 -0.55(-5.29%)
Nov 10, 2022 10.21 10.56 10.05 10.39 1,217,888 +0.44(+4.42%)
Nov 09, 2022 10.12 10.24 9.920 9.950 950,932 -0.20(-1.97%)
Nov 08, 2022 10.14 10.48 10.00 10.15 1,233,575 +0.11(+1.10%)
Nov 07, 2022 10.39 10.47 9.980 10.04 1,654,827 -0.48(-4.56%)
Nov 04, 2022 10.40 10.57 10.20 10.52 1,047,122 -0.08(-0.75%)
Nov 03, 2022 10.62 10.85 10.48 10.60 634,876 +0.00(+0.00%)
Nov 02, 2022 10.85 10.50 10.60 1,208,701 -0.25(-2.30%)
Nov 01, 2022 11.19 11.33 10.78 10.85 848,640 -0.25(-2.25%)
Oct 31, 2022 10.50 11.13 10.50 11.10 1,416,644 +0.56(+5.31%)
Oct 28, 2022 10.87 10.91 10.23 10.54 2,251,933 -0.28(-2.59%)
Oct 27, 2022 11.77 11.97 10.74 10.82 1,386,062 -0.97(-8.23%)
Oct 26, 2022 11.94 12.00 11.38 11.79 1,882,476 -0.22(-1.83%)
Oct 25, 2022 12.12 12.48 11.92 12.01 1,339,142 -0.06(-0.50%)
Oct 24, 2022 12.50 12.56 11.74 12.07 1,555,232 -0.49(-3.90%)
Oct 21, 2022 12.79 12.79 12.15 12.56 1,552,953 -0.31(-2.41%)
Oct 20, 2022 12.70 13.53 12.52 12.87 1,769,614 +0.55(+4.46%)
Oct 19, 2022 12.37 12.54 12.13 12.32 1,836,812 -0.18(-1.44%)
Oct 18, 2022 12.16 12.55 12.11 12.50 1,265,353 +0.43(+3.56%)
Oct 17, 2022 12.30 12.58 11.92 12.07 1,155,730 -0.10(-0.82%)
Oct 14, 2022 12.30 12.43 11.97 12.17 692,729 -0.01(-0.08%)
Oct 13, 2022 11.74 12.23 11.53 12.18 1,655,226 +0.44(+3.75%)
Oct 12, 2022 11.37 11.99 11.24 11.74 1,899,345 +0.31(+2.71%)
Oct 11, 2022 12.19 12.47 11.07 11.43 1,626,884 -0.77(-6.31%)
Oct 10, 2022 12.30 12.53 11.76 12.20 1,351,109 +0.02(+0.16%)
Oct 07, 2022 12.52 12.63 12.15 12.18 792,128 -0.51(-4.02%)
Oct 06, 2022 12.41 13.68 12.30 12.69 2,153,534 +0.40(+3.25%)
Oct 05, 2022 11.83 12.32 11.60 12.29 936,083 +0.28(+2.33%)
Oct 04, 2022 11.90 12.02 11.62 12.01 1,403,528 +0.35(+3.00%)
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.