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

Novan Inc (NQ: NOVN )

N/A UNCHANGED
Last Price Updated: 4:00 PM EDT, Jul 25, 2023 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, 2020 0.4890 0.4999 0.4755 0.4815 2,145,937 -0.01(-1.73%)
Sep 29, 2020 0.5100 0.5100 0.4800 0.4900 2,602,585 -0.02(-3.92%)
Sep 28, 2020 0.4900 0.5100 0.4900 0.5100 1,917,105 +0.01(+0.99%)
Sep 25, 2020 0.4898 0.5098 0.4810 0.5050 2,440,500 +0.02(+3.06%)
Sep 24, 2020 0.5142 0.5170 0.4622 0.4900 4,051,673 -0.02(-3.92%)
Sep 23, 2020 0.5500 0.5500 0.5100 0.5100 3,657,066 -0.04(-7.27%)
Sep 22, 2020 0.5349 0.5500 0.5150 0.5500 4,093,123 +0.01(+2.29%)
Sep 21, 2020 0.5200 0.5399 0.4950 0.5377 4,582,141 +0.00(+0.77%)
Sep 18, 2020 0.5200 0.5550 0.5161 0.5336 6,197,600 +0.01(+1.93%)
Sep 17, 2020 0.5027 0.5390 0.4954 0.5235 6,981,056 +0.00(+0.67%)
Sep 16, 2020 0.4900 0.5200 0.4600 0.5200 6,974,275 +0.02(+4.35%)
Sep 15, 2020 0.5000 0.5378 0.4899 0.4983 8,752,367 -0.03(-6.35%)
Sep 14, 2020 0.5100 0.5700 0.5000 0.5321 20,004,772 +0.06(+13.00%)
Sep 11, 2020 0.5189 0.5200 0.4503 0.4709 17,036,200 -0.06(-10.81%)
Sep 10, 2020 0.4200 0.6050 0.3925 0.5280 93,677,512 +0.12(+28.78%)
Sep 09, 2020 0.3800 0.4300 0.3800 0.4100 5,452,878 +0.03(+7.33%)
Sep 08, 2020 0.3895 0.3940 0.3670 0.3820 3,036,437 -0.02(-4.12%)
Sep 04, 2020 0.4053 0.4087 0.3000 0.3984 10,169,100 -0.02(-4.87%)
Sep 03, 2020 0.4600 0.4699 0.4000 0.4188 9,782,855 -0.03(-7.57%)
Sep 02, 2020 0.4628 0.4690 0.4315 0.4531 5,853,225 -0.01(-1.93%)
Sep 01, 2020 0.4650 0.4748 0.4520 0.4620 4,876,774 +0.01(+1.20%)
Aug 31, 2020 0.5097 0.5200 0.4500 0.4565 8,106,565 -0.03(-6.65%)
Aug 28, 2020 0.4800 0.5150 0.4650 0.4890 7,546,600 +0.00(+0.56%)
Aug 27, 2020 0.4565 0.4989 0.4500 0.4863 7,577,353 +0.03(+5.72%)
Aug 26, 2020 0.4600 0.4800 0.4400 0.4600 4,086,471 +0.00(+0.00%)
Aug 25, 2020 0.4400 0.4600 0.4300 0.4600 4,865,863 +0.01(+2.20%)
Aug 24, 2020 0.4730 0.4750 0.4300 0.4501 9,307,349 -0.04(-7.94%)
Aug 21, 2020 0.4790 0.5295 0.4722 0.4889 9,173,900 -0.00(-0.22%)
Aug 20, 2020 0.5100 0.5100 0.4700 0.4900 7,782,239 -0.01(-2.91%)
Aug 19, 2020 0.5306 0.5320 0.5011 0.5047 6,310,597 -0.02(-3.87%)
Aug 18, 2020 0.5600 0.5607 0.5250 0.5250 6,053,102 -0.03(-6.00%)
Aug 17, 2020 0.5400 0.5868 0.5350 0.5585 8,308,252 +0.03(+5.42%)
Aug 14, 2020 0.5661 0.5753 0.5150 0.5298 10,548,800 -0.03(-5.12%)
Aug 13, 2020 0.5780 0.5799 0.5500 0.5584 7,687,330 -0.02(-3.71%)
Aug 12, 2020 0.6194 0.6201 0.5550 0.5799 13,867,773 -0.04(-6.47%)
Aug 11, 2020 0.6840 0.6850 0.6121 0.6200 10,139,306 -0.04(-6.06%)
Aug 10, 2020 0.6380 0.6700 0.6312 0.6600 8,757,194 +0.02(+2.48%)
Aug 07, 2020 0.6719 0.6750 0.6350 0.6440 8,978,300 -0.03(-4.29%)
Aug 06, 2020 0.6400 0.6800 0.6240 0.6729 13,296,426 +0.03(+5.47%)
Aug 05, 2020 0.6180 0.6767 0.6180 0.6380 14,786,478 +0.03(+4.16%)
Aug 04, 2020 0.6106 0.6200 0.5946 0.6125 10,098,777 -0.01(-1.21%)
Aug 03, 2020 0.6700 0.6750 0.5900 0.6200 20,504,848 -0.05(-6.85%)
Jul 31, 2020 0.7050 0.7250 0.6320 0.6656 16,932,700 -0.01(-1.39%)
Jul 30, 2020 0.6506 0.7299 0.6400 0.6750 21,135,968 -0.01(-2.17%)
Jul 29, 2020 0.7600 0.7801 0.6700 0.6900 39,183,604 -0.09(-11.82%)
Jul 28, 2020 0.9300 0.9450 0.7556 0.7825 63,098,976 -0.20(-20.56%)
Jul 27, 2020 0.9696 1.050 0.9300 0.9850 63,097,980 +0.13(+14.65%)
Jul 24, 2020 0.7477 1.000 0.7202 0.8591 77,024,000 +0.05(+6.06%)
Jul 23, 2020 0.8848 0.8950 0.7606 0.8100 42,705,848 -0.04(-4.41%)
Jul 22, 2020 1.060 1.070 0.8311 0.8474 118,350,336 -0.38(-31.11%)
Jul 21, 2020 0.7500 1.340 0.7200 1.230 317,320,448 +0.54(+78.26%)
Jul 20, 2020 0.6947 0.7300 0.6520 0.6900 35,512,476 +0.07(+12.18%)
Jul 17, 2020 0.6164 0.6800 0.5650 0.6151 42,352,300 +0.01(+1.84%)
Jul 16, 2020 0.5500 0.6430 0.5400 0.6040 52,560,280 +0.06(+11.85%)
Jul 15, 2020 0.5400 0.5590 0.5053 0.5400 20,540,328 +0.04(+7.06%)
Jul 14, 2020 0.5099 0.5120 0.4820 0.5044 11,403,976 +0.00(+1.00%)
Jul 13, 2020 0.5249 0.5475 0.4906 0.4994 17,283,124 -0.01(-2.35%)
Jul 10, 2020 0.5200 0.5350 0.5000 0.5114 12,055,300 +0.02(+3.06%)
Jul 09, 2020 0.5000 0.5150 0.4800 0.4962 12,843,441 +0.00(+0.49%)
Jul 08, 2020 0.5165 0.5199 0.4808 0.4938 10,104,512 -0.01(-2.80%)
Jul 07, 2020 0.5250 0.5399 0.4909 0.5080 12,240,985 -0.03(-5.93%)
Jul 06, 2020 0.5200 0.5761 0.4980 0.5400 33,701,132 +0.05(+10.29%)
Jul 02, 2020 0.5040 0.5100 0.4803 0.4896 8,977,600 -0.02(-3.91%)
Jul 01, 2020 0.4872 0.5270 0.4770 0.5095 16,438,862 +0.03(+6.15%)
Jun 30, 2020 0.4900 0.5000 0.4600 0.4800 11,011,979 -0.01(-1.86%)
Jun 29, 2020 0.5069 0.5199 0.4725 0.4891 14,806,053 +0.02(+5.00%)
Jun 26, 2020 0.4989 0.4989 0.4300 0.4658 18,342,800 -0.03(-5.73%)
Jun 25, 2020 0.5810 0.5887 0.4758 0.4941 37,649,852 -0.04(-6.77%)
Jun 24, 2020 0.5900 0.5900 0.5100 0.5300 36,980,308 -0.05(-8.62%)
Jun 23, 2020 0.4900 0.6300 0.4400 0.5800 96,466,880 +0.10(+20.51%)
Jun 22, 2020 0.4999 0.5038 0.4636 0.4813 12,702,698 +0.02(+3.26%)
Jun 19, 2020 0.5000 0.5090 0.4501 0.4661 10,103,200 -0.02(-4.94%)
Jun 18, 2020 0.5000 0.5499 0.4661 0.4903 15,562,077 -0.01(-1.94%)
Jun 17, 2020 0.5700 0.5700 0.4800 0.5000 28,474,778 -0.08(-14.53%)
Jun 16, 2020 0.7495 0.8900 0.5620 0.5850 118,278,224 -0.09(-12.69%)
Jun 15, 2020 0.4200 0.7200 0.4100 0.6700 125,407,064 +0.26(+61.84%)
Jun 12, 2020 0.4398 0.4400 0.3912 0.4140 4,561,300 +0.01(+3.50%)
Jun 11, 2020 0.4300 0.4600 0.3900 0.4000 9,716,169 -0.09(-18.37%)
Jun 10, 2020 0.5400 0.5700 0.4800 0.4900 8,373,001 -0.02(-3.92%)
Jun 09, 2020 0.4900 0.5400 0.4700 0.5100 10,314,159 +0.02(+4.08%)
Jun 08, 2020 0.4800 0.5200 0.4700 0.4900 7,568,372 +0.03(+5.81%)
Jun 05, 2020 0.4700 0.4799 0.4401 0.4631 5,642,400 -0.02(-3.52%)
Jun 04, 2020 0.4453 0.5200 0.4300 0.4800 16,907,512 +0.04(+9.12%)
Jun 03, 2020 0.4500 0.4545 0.4222 0.4399 6,144,707 -0.00(-0.92%)
Jun 02, 2020 0.4011 0.4633 0.3985 0.4440 7,513,293 +0.03(+8.29%)
Jun 01, 2020 0.4000 0.4100 0.3800 0.4100 2,559,218 +0.01(+1.74%)
May 29, 2020 0.4050 0.4120 0.3950 0.4030 3,582,500 -0.01(-1.42%)
May 28, 2020 0.4200 0.4299 0.4005 0.4088 3,059,264 -0.01(-2.06%)
May 27, 2020 0.4234 0.4400 0.4000 0.4174 4,195,283 -0.01(-1.23%)
May 26, 2020 0.4000 0.4349 0.3950 0.4226 4,933,898 +0.02(+4.73%)
May 22, 2020 0.4140 0.4200 0.3850 0.4035 5,445,100 -0.02(-5.06%)
May 21, 2020 0.4180 0.4438 0.4100 0.4250 11,341,357 -0.04(-7.61%)
May 20, 2020 0.4100 0.4900 0.3600 0.4600 45,180,176 +0.09(+25.58%)
May 19, 2020 0.3636 0.3750 0.3596 0.3663 2,481,537 -0.00(-0.89%)
May 18, 2020 0.3650 0.3750 0.3521 0.3696 4,036,539 +0.00(+0.14%)
May 15, 2020 0.3550 0.3691 0.3430 0.3691 3,893,000 +0.01(+2.53%)
May 14, 2020 0.3750 0.3762 0.3420 0.3600 2,723,795 -0.01(-2.81%)
May 13, 2020 0.4002 0.4260 0.3600 0.3704 6,939,523 -0.03(-8.18%)
May 12, 2020 0.3988 0.4390 0.3843 0.4034 13,871,603 +0.01(+3.44%)
May 11, 2020 0.4000 0.4200 0.3800 0.3900 11,780,318 +0.01(+3.28%)
May 08, 2020 0.3550 0.3920 0.3411 0.3776 9,324,700 +0.02(+4.98%)
May 07, 2020 0.3400 0.3660 0.3345 0.3597 3,117,492 +0.02(+5.79%)
May 06, 2020 0.3300 0.3600 0.3300 0.3400 1,900,483 -0.01(-2.88%)
May 05, 2020 0.3500 0.3620 0.3310 0.3501 3,189,187 +0.01(+1.74%)
May 04, 2020 0.3577 0.3577 0.3100 0.3441 2,826,775 -0.01(-3.75%)
May 01, 2020 0.3600 0.3650 0.3401 0.3575 3,764,900 -0.01(-3.38%)
Apr 30, 2020 0.3800 0.3800 0.3700 0.3700 3,496,257 -0.01(-2.63%)
Apr 29, 2020 0.3700 0.3800 0.3500 0.3800 2,986,410 +0.01(+3.18%)
Apr 28, 2020 0.3850 0.3920 0.3500 0.3683 3,577,659 -0.02(-4.29%)
Apr 27, 2020 0.3699 0.3890 0.3612 0.3848 3,524,789 +0.02(+5.98%)
Apr 24, 2020 0.3650 0.3650 0.3500 0.3631 2,247,000 -0.00(-0.52%)
Apr 23, 2020 0.3681 0.3690 0.3505 0.3650 2,926,062 +0.00(+1.36%)
Apr 22, 2020 0.3767 0.3770 0.3500 0.3601 3,330,970 -0.01(-3.95%)
Apr 21, 2020 0.3900 0.3999 0.3611 0.3749 7,100,782 -0.03(-7.43%)
Apr 20, 2020 0.4094 0.4251 0.3800 0.4050 9,503,896 +0.01(+2.79%)
Apr 17, 2020 0.3885 0.4000 0.3710 0.3940 2,777,300 +0.01(+2.10%)
Apr 16, 2020 0.4000 0.4000 0.3710 0.3859 4,237,515 -0.03(-8.12%)
Apr 15, 2020 0.4700 0.4700 0.4106 0.4200 13,930,634 -0.01(-2.33%)
Apr 14, 2020 0.3900 0.4400 0.3900 0.4300 8,243,548 +0.04(+10.26%)
Apr 13, 2020 0.3900 0.4000 0.3600 0.3900 3,112,931 -0.01(-2.33%)
Apr 09, 2020 0.3896 0.4000 0.3655 0.3993 3,731,000 +0.02(+5.50%)
Apr 08, 2020 0.3531 0.3995 0.3400 0.3785 5,218,885 +0.02(+5.76%)
Apr 07, 2020 0.3701 0.3782 0.3500 0.3579 4,023,916 -0.01(-3.27%)
Apr 06, 2020 0.3700 0.3800 0.3400 0.3700 4,617,279 -0.02(-4.42%)
Apr 03, 2020 0.4700 0.4750 0.3710 0.3871 15,312,800 -0.05(-12.02%)
Apr 02, 2020 0.4700 0.4700 0.4220 0.4400 4,862,452 -0.04(-8.33%)
Apr 01, 2020 0.4800 0.5000 0.4401 0.4800 7,126,753 +0.01(+1.05%)
Mar 31, 2020 0.4800 0.4820 0.4202 0.4750 7,134,990 +0.01(+1.06%)
Mar 30, 2020 0.4900 0.5200 0.4600 0.4700 9,673,045 +0.00(+1.08%)
Mar 27, 2020 0.4500 0.4700 0.4258 0.4650 6,141,300 +0.03(+7.39%)
Mar 26, 2020 0.4399 0.4591 0.4205 0.4330 3,631,765 +0.00(+0.70%)
Mar 25, 2020 0.4400 0.4700 0.4100 0.4300 6,544,207 -0.03(-6.52%)
Mar 24, 2020 0.4900 0.5000 0.4400 0.4600 12,876,817 -0.16(-25.81%)
Mar 23, 2020 0.5500 0.7500 0.5500 0.6200 34,538,356 +0.07(+12.73%)
Mar 20, 2020 0.5300 0.7690 0.4500 0.5500 74,039,504 +0.21(+61.76%)
Mar 19, 2020 0.3100 0.3700 0.3000 0.3400 4,780,238 +0.03(+9.68%)
Mar 18, 2020 0.3062 0.3600 0.2900 0.3100 4,345,345 -0.02(-4.62%)
Mar 17, 2020 0.3355 0.3500 0.2800 0.3250 6,532,779 -0.01(-1.52%)
Mar 16, 2020 0.3500 0.3800 0.3000 0.3300 5,996,387 -0.06(-15.38%)
Mar 13, 2020 0.4365 0.4365 0.3500 0.3900 11,131,400 -0.02(-4.88%)
Mar 12, 2020 0.4800 0.5000 0.3900 0.4100 12,163,059 -0.11(-21.15%)
Mar 11, 2020 0.6200 0.6700 0.5000 0.5200 19,710,032 -0.18(-25.71%)
Mar 10, 2020 0.8339 0.9700 0.4900 0.7000 121,716,160 -0.19(-21.35%)
Mar 09, 2020 0.3900 0.8900 0.3800 0.8900 46,545,380 +0.51(+135.95%)
Mar 06, 2020 0.3800 0.4664 0.3650 0.3772 17,985,600 +0.03(+10.20%)
Mar 05, 2020 0.3310 0.3543 0.3300 0.3423 3,912,352 -0.02(-4.92%)
Mar 04, 2020 0.3700 0.3700 0.3200 0.3600 8,185,341 -0.01(-2.70%)
Mar 03, 2020 0.4349 0.4600 0.3200 0.3700 19,142,436 -0.10(-20.82%)
Mar 02, 2020 0.2520 0.5234 0.2350 0.4673 50,427,360 +0.25(+112.51%)
Feb 28, 2020 0.2400 0.2750 0.2150 0.2199 11,486,200 -0.12(-36.15%)
Feb 27, 2020 0.4200 0.4501 0.3325 0.3444 965,283 -0.11(-23.48%)
Feb 26, 2020 0.4618 0.4711 0.4500 0.4501 560,107 -0.01(-2.15%)
Feb 25, 2020 0.5300 0.5400 0.4600 0.4600 409,665 -0.06(-12.00%)
Feb 24, 2020 0.5500 0.5588 0.5000 0.5227 424,222 -0.03(-5.15%)
Feb 21, 2020 0.5400 0.5535 0.5201 0.5511 821,800 +0.04(+7.91%)
Feb 20, 2020 0.5000 0.5400 0.4701 0.5107 553,061 +0.04(+9.12%)
Feb 19, 2020 0.4900 0.4902 0.4610 0.4680 219,099 -0.02(-3.53%)
Feb 18, 2020 0.4987 0.5000 0.4790 0.4851 193,428 +0.01(+2.13%)
Feb 14, 2020 0.4767 0.4950 0.4600 0.4750 302,200 +0.01(+2.13%)
Feb 13, 2020 0.4500 0.4900 0.4450 0.4651 268,870 +0.02(+3.36%)
Feb 12, 2020 0.4625 0.4625 0.4400 0.4500 289,119 +0.01(+2.04%)
Feb 11, 2020 0.4485 0.4630 0.4311 0.4410 255,165 -0.01(-2.00%)
Feb 10, 2020 0.4700 0.4750 0.4330 0.4500 310,452 -0.03(-5.74%)
Feb 07, 2020 0.5080 0.5270 0.4700 0.4774 456,800 -0.01(-2.57%)
Feb 06, 2020 0.5400 0.5500 0.4800 0.4900 605,662 -0.02(-4.65%)
Feb 05, 2020 0.5292 0.5300 0.5057 0.5139 146,667 -0.00(-0.21%)
Feb 04, 2020 0.4961 0.5200 0.4850 0.5150 174,592 +0.02(+3.31%)
Feb 03, 2020 0.5023 0.5400 0.4730 0.4985 562,476 -0.02(-4.32%)
Jan 31, 2020 0.5800 0.5800 0.4100 0.5210 1,165,500 -0.05(-9.55%)
Jan 30, 2020 0.6416 0.6425 0.5600 0.5760 1,040,511 -0.05(-8.57%)
Jan 29, 2020 0.6800 0.6800 0.6300 0.6300 548,667 -0.03(-4.79%)
Jan 28, 2020 0.6450 0.6670 0.6333 0.6617 955,720 +0.02(+3.39%)
Jan 27, 2020 0.6500 0.6700 0.6300 0.6400 565,930 -0.04(-5.60%)
Jan 24, 2020 0.6797 0.6900 0.6500 0.6780 912,700 +0.01(+0.97%)
Jan 23, 2020 0.7038 0.7050 0.6452 0.6715 1,734,299 -0.04(-5.42%)
Jan 22, 2020 0.6800 0.7700 0.6700 0.7100 1,785,709 +0.04(+5.78%)
Jan 21, 2020 0.6800 0.6900 0.6432 0.6712 819,827 +0.03(+4.88%)
Jan 17, 2020 0.6494 0.6590 0.6250 0.6400 398,200 -0.01(-1.49%)
Jan 16, 2020 0.6600 0.6699 0.6400 0.6497 433,719 -0.00(-0.05%)
Jan 15, 2020 0.6900 0.6900 0.6400 0.6500 669,398 -0.02(-3.13%)
Jan 14, 2020 0.6210 0.6787 0.6111 0.6710 812,508 +0.02(+3.23%)
Jan 13, 2020 0.7300 0.7300 0.6400 0.6500 1,582,694 -0.10(-12.81%)
Jan 10, 2020 0.7279 0.7750 0.6900 0.7455 2,437,600 +0.04(+5.00%)
Jan 09, 2020 0.7500 0.7595 0.7000 0.7100 1,367,914 -0.05(-6.58%)
Jan 08, 2020 0.7900 0.8000 0.7500 0.7600 1,072,492 +0.01(+1.33%)
Jan 07, 2020 0.8300 0.8300 0.7350 0.7500 2,090,613 -0.07(-8.54%)
Jan 06, 2020 0.8900 0.9000 0.8000 0.8200 1,760,450 -0.02(-2.15%)
Jan 03, 2020 0.8500 0.9200 0.8000 0.8380 3,432,600 -2.27(-73.05%)
Jan 02, 2020 3.170 3.200 3.060 3.110 1,173,611 -0.05(-1.58%)
Dec 31, 2019 3.180 3.250 3.092 3.160 94,500 -0.05(-1.56%)
Dec 30, 2019 3.280 3.390 3.140 3.210 103,969 -0.06(-1.83%)
Dec 27, 2019 3.450 3.550 3.260 3.270 162,600 -0.14(-4.11%)
Dec 26, 2019 3.000 3.720 3.000 3.410 263,771 +0.43(+14.43%)
Dec 24, 2019 2.970 3.000 2.920 2.980 23,600 +0.05(+1.71%)
Dec 23, 2019 2.870 3.082 2.835 2.930 75,537 +0.12(+4.27%)
Dec 20, 2019 2.890 3.250 2.700 2.810 186,700 +0.01(+0.36%)
Dec 19, 2019 2.370 3.180 2.370 2.800 382,122 +0.45(+19.15%)
Dec 18, 2019 2.150 2.450 2.150 2.350 113,443 +0.19(+8.80%)
Dec 17, 2019 2.210 2.210 2.119 2.160 33,481 -0.08(-3.57%)
Dec 16, 2019 2.200 2.290 2.160 2.240 37,133 +0.04(+1.82%)
Dec 13, 2019 2.160 2.221 2.100 2.200 53,800 +0.04(+1.85%)
Dec 12, 2019 2.180 2.220 2.160 2.160 15,738 -0.04(-1.82%)
Dec 11, 2019 2.230 2.304 2.170 2.200 22,931 -0.01(-0.45%)
Dec 10, 2019 2.330 2.370 2.210 2.210 55,001 -0.03(-1.34%)
Dec 09, 2019 2.200 2.460 2.190 2.240 57,594 +0.09(+4.19%)
Dec 06, 2019 2.140 2.200 2.120 2.150 37,200 +0.02(+0.94%)
Dec 05, 2019 2.180 2.200 2.130 2.130 23,138 +0.01(+0.47%)
Dec 04, 2019 2.140 2.250 2.110 2.120 92,054 +0.02(+0.95%)
Dec 03, 2019 2.140 2.140 2.075 2.100 26,965 -0.04(-1.87%)
Dec 02, 2019 2.050 2.150 2.040 2.140 30,281 +0.15(+7.54%)
Nov 29, 2019 2.080 2.140 1.990 1.990 98,800 -0.07(-3.40%)
Nov 27, 2019 2.060 2.060 2.000 2.060 53,700 +0.06(+3.00%)
Nov 26, 2019 2.040 2.060 1.990 2.000 31,301 -0.01(-0.50%)
Nov 25, 2019 1.950 2.030 1.920 2.010 58,765 +0.03(+1.52%)
Nov 22, 2019 1.990 2.000 1.920 1.980 15,500 +0.01(+0.51%)
Nov 21, 2019 1.960 2.028 1.950 1.970 21,000 -0.01(-0.51%)
Nov 20, 2019 1.930 2.050 1.930 1.980 48,929 +0.01(+0.51%)
Nov 19, 2019 1.940 2.030 1.819 1.970 24,781 -0.02(-1.01%)
Nov 18, 2019 2.000 2.032 1.820 1.990 68,297 -0.01(-0.50%)
Nov 15, 2019 2.090 2.170 1.910 2.000 126,500 -0.04(-1.96%)
Nov 14, 2019 2.160 2.160 2.030 2.040 57,178 -0.14(-6.42%)
Nov 13, 2019 2.213 2.230 2.100 2.180 29,542 -0.01(-0.68%)
Nov 12, 2019 2.198 2.200 2.130 2.195 37,079 +0.00(+0.08%)
Nov 11, 2019 2.290 2.290 2.155 2.193 16,611 -0.01(-0.30%)
Nov 08, 2019 2.423 2.423 2.181 2.200 50,200 +0.04(+1.85%)
Nov 07, 2019 2.150 2.260 2.150 2.160 12,946 +0.01(+0.47%)
Nov 06, 2019 2.340 2.340 2.150 2.150 62,075 -0.14(-5.91%)
Nov 05, 2019 2.410 2.410 2.270 2.285 21,140 -0.15(-5.97%)
Nov 04, 2019 2.280 2.440 2.250 2.430 42,584 +0.18(+8.00%)
Nov 01, 2019 2.240 2.365 2.210 2.250 16,300 +0.05(+2.27%)
Oct 31, 2019 2.270 2.347 2.180 2.200 58,055 -0.11(-4.76%)
Oct 30, 2019 2.370 2.430 2.310 2.310 28,890 -0.04(-1.70%)
Oct 29, 2019 2.280 2.460 2.280 2.350 18,492 +0.05(+2.17%)
Oct 28, 2019 2.350 2.450 2.300 2.300 32,751 -0.12(-4.96%)
Oct 25, 2019 2.310 2.420 2.270 2.420 17,800 +0.15(+6.61%)
Oct 24, 2019 2.374 2.374 2.260 2.270 8,638 +0.01(+0.44%)
Oct 23, 2019 2.350 2.360 2.200 2.260 39,366 -0.11(-4.64%)
Oct 22, 2019 2.400 2.416 2.180 2.370 32,745 +0.02(+0.85%)
Oct 21, 2019 2.390 2.390 2.275 2.350 41,776 +0.02(+0.86%)
Oct 18, 2019 2.300 2.390 2.290 2.330 74,500 -0.04(-1.69%)
Oct 17, 2019 2.370 2.420 2.350 2.370 12,302 -0.02(-0.84%)
Oct 16, 2019 2.410 2.430 2.350 2.390 28,725 +0.00(+0.00%)
Oct 15, 2019 2.410 2.430 2.380 2.390 29,791 -0.05(-2.19%)
Oct 14, 2019 2.410 2.490 2.390 2.443 23,534 +0.03(+1.39%)
Oct 11, 2019 2.420 2.560 2.400 2.410 20,900 +0.07(+2.99%)
Oct 10, 2019 2.600 2.620 2.300 2.340 147,899 -0.18(-7.14%)
Oct 09, 2019 2.600 2.600 2.520 2.520 32,228 -0.08(-3.08%)
Oct 08, 2019 2.540 2.640 2.532 2.600 25,194 +0.08(+3.17%)
Oct 07, 2019 2.500 2.620 2.500 2.520 7,589 -0.03(-1.18%)
Oct 04, 2019 2.480 2.630 2.480 2.550 9,000 +0.09(+3.66%)
Oct 03, 2019 2.530 2.610 2.460 2.460 20,571 -0.08(-3.15%)
Oct 02, 2019 2.600 2.710 2.540 2.540 37,625 -0.06(-2.31%)
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.