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

Atai Life Sciences N.V. (NQ: ATAI )

1.870 -0.100 (-5.08%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 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 (%)
Mar 31, 2023 1.730 1.880 1.700 1.810 4,340,153 +0.21(+13.12%)
Mar 30, 2023 1.650 1.700 1.550 1.600 2,732,594 +0.01(+0.63%)
Mar 29, 2023 1.400 1.620 1.380 1.590 3,137,364 +0.26(+19.55%)
Mar 28, 2023 1.400 1.410 1.300 1.330 1,791,421 -0.04(-2.92%)
Mar 27, 2023 1.290 1.400 1.268 1.370 1,269,660 +0.12(+9.60%)
Mar 24, 2023 1.200 1.260 1.180 1.250 960,258 +0.06(+5.04%)
Mar 23, 2023 1.200 1.250 1.180 1.190 662,491 +0.02(+1.71%)
Mar 22, 2023 1.260 1.260 1.170 1.170 698,336 -0.07(-5.65%)
Mar 21, 2023 1.230 1.280 1.179 1.240 673,096 +0.05(+4.20%)
Mar 20, 2023 1.220 1.245 1.160 1.190 961,046 -0.03(-2.46%)
Mar 17, 2023 1.240 1.250 1.150 1.220 868,909 -0.03(-2.40%)
Mar 16, 2023 1.210 1.250 1.161 1.250 768,173 +0.02(+1.63%)
Mar 15, 2023 1.180 1.245 1.140 1.230 949,559 +0.05(+4.24%)
Mar 14, 2023 1.260 1.300 1.150 1.180 1,524,314 -0.07(-5.60%)
Mar 13, 2023 1.320 1.320 1.220 1.250 1,702,859 -0.08(-6.02%)
Mar 10, 2023 1.370 1.383 1.305 1.330 1,062,244 -0.04(-3.27%)
Mar 09, 2023 1.480 1.490 1.325 1.375 1,542,852 -0.10(-7.09%)
Mar 08, 2023 1.520 1.525 1.430 1.480 614,596 -0.03(-1.99%)
Mar 07, 2023 1.560 1.560 1.450 1.510 1,090,965 -0.05(-3.21%)
Mar 06, 2023 1.570 1.670 1.530 1.560 920,518 +0.00(+0.00%)
Mar 03, 2023 1.550 1.590 1.510 1.560 1,092,506 +0.01(+0.65%)
Mar 02, 2023 1.580 1.605 1.540 1.550 878,960 -0.06(-3.73%)
Mar 01, 2023 1.690 1.690 1.560 1.610 1,216,014 -0.07(-4.17%)
Feb 28, 2023 1.670 1.695 1.580 1.680 1,227,372 +0.02(+1.20%)
Feb 27, 2023 1.630 1.700 1.630 1.660 829,395 +0.04(+2.47%)
Feb 24, 2023 1.710 1.710 1.600 1.620 789,283 -0.08(-4.71%)
Feb 23, 2023 1.780 1.780 1.650 1.700 773,197 -0.04(-2.30%)
Feb 22, 2023 1.770 1.770 1.680 1.740 898,855 +0.01(+0.58%)
Feb 21, 2023 1.900 1.900 1.730 1.730 754,327 -0.16(-8.47%)
Feb 17, 2023 1.810 1.915 1.800 1.890 664,790 +0.08(+4.42%)
Feb 16, 2023 1.800 1.840 1.750 1.810 400,049 +0.01(+0.56%)
Feb 15, 2023 1.770 1.810 1.740 1.800 710,136 +0.01(+0.56%)
Feb 14, 2023 1.790 1.820 1.740 1.790 710,688 +0.00(+0.00%)
Feb 13, 2023 1.780 1.805 1.715 1.790 797,334 +0.04(+2.29%)
Feb 10, 2023 1.800 1.800 1.720 1.750 967,472 -0.01(-0.57%)
Feb 09, 2023 1.840 1.895 1.740 1.760 1,363,351 -0.05(-2.76%)
Feb 08, 2023 1.890 1.905 1.790 1.810 1,151,789 -0.07(-3.72%)
Feb 07, 2023 1.950 1.950 1.810 1.880 1,220,475 -0.05(-2.59%)
Feb 06, 2023 1.880 2.040 1.870 1.930 2,289,727 +0.06(+3.21%)
Feb 03, 2023 1.980 1.980 1.820 1.870 1,549,665 -0.09(-4.59%)
Feb 02, 2023 1.870 2.000 1.860 1.960 1,935,358 +0.12(+6.52%)
Feb 01, 2023 1.770 1.870 1.733 1.840 1,096,704 +0.06(+3.37%)
Jan 31, 2023 1.730 1.790 1.715 1.780 816,378 +0.04(+2.30%)
Jan 30, 2023 1.820 1.870 1.720 1.740 1,157,959 -0.05(-2.79%)
Jan 27, 2023 1.810 1.840 1.770 1.790 1,213,767 -0.03(-1.65%)
Jan 26, 2023 1.890 1.900 1.800 1.820 838,733 -0.05(-2.67%)
Jan 25, 2023 1.930 1.930 1.830 1.870 1,030,036 -0.04(-2.09%)
Jan 24, 2023 1.890 1.955 1.880 1.910 1,556,337 +0.02(+1.06%)
Jan 23, 2023 1.930 1.960 1.850 1.890 2,281,461 -0.01(-0.53%)
Jan 20, 2023 1.950 1.960 1.880 1.900 1,225,704 -0.05(-2.56%)
Jan 19, 2023 1.970 2.035 1.900 1.950 1,048,436 -0.06(-2.99%)
Jan 18, 2023 1.970 2.030 1.880 2.010 2,208,057 +0.07(+3.61%)
Jan 17, 2023 1.900 1.980 1.755 1.940 2,408,794 +0.14(+7.78%)
Jan 13, 2023 1.800 1.810 1.730 1.800 1,692,242 -0.03(-1.64%)
Jan 12, 2023 1.750 1.860 1.680 1.830 3,695,922 +0.11(+6.40%)
Jan 11, 2023 1.800 1.800 1.650 1.720 1,632,409 -0.03(-1.71%)
Jan 10, 2023 1.710 1.805 1.630 1.750 3,955,905 +0.10(+6.06%)
Jan 09, 2023 1.850 1.860 1.625 1.650 3,385,806 -0.17(-9.34%)
Jan 06, 2023 1.500 2.000 1.450 1.820 7,928,213 -0.81(-30.80%)
Jan 05, 2023 2.700 2.715 2.560 2.630 505,583 -0.07(-2.59%)
Jan 04, 2023 2.660 2.755 2.520 2.700 841,963 +0.05(+1.89%)
Jan 03, 2023 2.710 2.750 2.580 2.650 728,231 -0.01(-0.38%)
Dec 30, 2022 2.520 2.660 2.520 2.660 968,775 +0.09(+3.50%)
Dec 29, 2022 2.380 2.620 2.360 2.570 825,406 +0.19(+7.98%)
Dec 28, 2022 2.450 2.568 2.340 2.380 999,586 -0.01(-0.42%)
Dec 27, 2022 2.640 2.640 2.360 2.390 2,402,336 -0.28(-10.49%)
Dec 23, 2022 2.960 2.960 2.610 2.670 2,233,421 -0.37(-12.17%)
Dec 22, 2022 3.140 3.140 2.970 3.040 789,507 -0.12(-3.80%)
Dec 21, 2022 3.000 3.160 2.955 3.160 718,609 +0.18(+6.04%)
Dec 20, 2022 2.890 3.020 2.870 2.980 543,290 +0.03(+1.02%)
Dec 19, 2022 3.100 3.106 2.820 2.950 1,314,587 -0.14(-4.53%)
Dec 16, 2022 3.060 3.120 3.030 3.090 1,859,210 +0.03(+0.98%)
Dec 15, 2022 3.050 3.100 2.980 3.060 793,156 -0.04(-1.29%)
Dec 14, 2022 3.100 3.120 2.990 3.100 941,142 +0.00(+0.00%)
Dec 13, 2022 3.170 3.170 2.990 3.100 1,145,587 +0.02(+0.65%)
Dec 12, 2022 3.200 3.220 3.000 3.080 1,356,998 -0.12(-3.75%)
Dec 09, 2022 3.270 3.330 3.120 3.200 740,616 -0.09(-2.74%)
Dec 08, 2022 3.220 3.335 3.133 3.290 883,261 +0.11(+3.46%)
Dec 07, 2022 3.090 3.225 3.012 3.180 644,143 +0.02(+0.63%)
Dec 06, 2022 3.560 3.560 3.110 3.160 1,124,064 -0.32(-9.20%)
Dec 05, 2022 3.590 3.650 3.429 3.480 729,984 -0.07(-1.97%)
Dec 02, 2022 3.300 3.570 3.241 3.550 815,027 +0.21(+6.29%)
Dec 01, 2022 3.530 3.590 3.280 3.340 874,203 -0.19(-5.38%)
Nov 30, 2022 3.160 3.545 3.160 3.530 2,467,346 +0.37(+11.71%)
Nov 29, 2022 3.000 3.300 2.960 3.160 1,218,101 +0.15(+4.98%)
Nov 28, 2022 3.090 3.160 2.950 3.010 832,974 -0.08(-2.59%)
Nov 25, 2022 3.170 3.170 3.000 3.090 343,478 -0.08(-2.52%)
Nov 23, 2022 3.000 3.280 2.960 3.170 1,577,631 +0.25(+8.56%)
Nov 22, 2022 2.910 2.970 2.790 2.920 1,093,241 +0.05(+1.74%)
Nov 21, 2022 3.230 3.270 2.870 2.870 2,156,054 -0.20(-6.51%)
Nov 18, 2022 2.830 3.200 2.750 3.070 2,751,169 +0.27(+9.64%)
Nov 17, 2022 2.870 2.930 2.740 2.800 1,009,177 -0.07(-2.44%)
Nov 16, 2022 2.830 3.000 2.820 2.870 899,785 -0.01(-0.35%)
Nov 15, 2022 2.900 2.935 2.690 2.880 1,837,604 +0.03(+1.05%)
Nov 14, 2022 2.750 3.000 2.730 2.850 1,509,201 +0.10(+3.64%)
Nov 11, 2022 2.940 2.940 2.710 2.750 2,160,400 -0.18(-6.14%)
Nov 10, 2022 2.900 3.045 2.740 2.930 1,469,975 +0.21(+7.72%)
Nov 09, 2022 2.790 2.805 2.713 2.720 538,691 -0.08(-2.86%)
Nov 08, 2022 2.900 2.910 2.770 2.800 816,154 -0.10(-3.45%)
Nov 07, 2022 3.000 3.000 2.890 2.900 540,970 -0.11(-3.65%)
Nov 04, 2022 3.030 3.090 2.950 3.010 684,047 +0.03(+1.01%)
Nov 03, 2022 3.090 3.090 2.942 2.980 668,668 -0.16(-5.10%)
Nov 02, 2022 3.300 3.430 3.085 3.140 919,882 -0.24(-7.10%)
Nov 01, 2022 3.150 3.650 3.060 3.380 2,970,840 +0.43(+14.58%)
Oct 31, 2022 3.050 3.080 2.920 2.950 881,866 -0.05(-1.67%)
Oct 28, 2022 3.030 3.048 2.953 3.000 296,413 +0.01(+0.33%)
Oct 27, 2022 3.000 3.160 2.940 2.990 615,737 +0.01(+0.17%)
Oct 26, 2022 3.050 3.130 2.959 2.985 536,156 -0.04(-1.16%)
Oct 25, 2022 3.000 3.089 2.930 3.020 580,630 +0.13(+4.50%)
Oct 24, 2022 2.900 2.920 2.740 2.890 559,248 +0.03(+1.05%)
Oct 21, 2022 2.790 2.870 2.720 2.860 497,324 +0.03(+1.06%)
Oct 20, 2022 2.680 2.860 2.640 2.830 773,496 +0.20(+7.60%)
Oct 19, 2022 2.820 2.820 2.600 2.630 899,577 -0.20(-7.07%)
Oct 18, 2022 2.990 3.026 2.730 2.830 1,449,139 -0.11(-3.74%)
Oct 17, 2022 3.040 3.110 2.905 2.940 917,609 -0.07(-2.33%)
Oct 14, 2022 3.220 3.330 3.000 3.010 531,128 -0.19(-5.94%)
Oct 13, 2022 3.240 3.330 3.040 3.200 784,131 -0.10(-3.03%)
Oct 12, 2022 3.410 3.415 3.200 3.300 381,462 -0.03(-0.90%)
Oct 11, 2022 3.320 3.390 3.250 3.330 360,044 +0.00(+0.00%)
Oct 10, 2022 3.380 3.398 3.260 3.330 419,443 -0.04(-1.19%)
Oct 07, 2022 3.380 3.405 3.290 3.370 435,517 -0.04(-1.17%)
Oct 06, 2022 3.400 3.440 3.300 3.410 278,700 +0.03(+0.89%)
Oct 05, 2022 3.350 3.460 3.140 3.380 645,533 -0.08(-2.31%)
Oct 04, 2022 3.440 3.630 3.395 3.460 701,372 +0.14(+4.22%)
Oct 03, 2022 3.370 3.370 3.215 3.320 405,886 +0.01(+0.30%)
Sep 30, 2022 3.140 3.420 3.140 3.310 525,702 +0.06(+1.85%)
Sep 29, 2022 3.360 3.360 3.170 3.250 532,235 -0.15(-4.41%)
Sep 28, 2022 3.450 3.550 3.360 3.400 581,199 +0.01(+0.29%)
Sep 27, 2022 3.190 3.440 3.190 3.390 707,625 +0.25(+7.96%)
Sep 26, 2022 3.190 3.370 3.140 3.140 547,072 -0.08(-2.48%)
Sep 23, 2022 3.340 3.380 3.150 3.220 796,492 -0.11(-3.30%)
Sep 22, 2022 3.390 3.500 3.260 3.330 661,610 -0.11(-3.20%)
Sep 21, 2022 3.700 3.700 3.380 3.440 1,016,708 -0.23(-6.27%)
Sep 20, 2022 3.660 3.700 3.530 3.670 600,231 -0.03(-0.81%)
Sep 19, 2022 3.810 3.900 3.660 3.700 583,312 -0.16(-4.15%)
Sep 16, 2022 4.040 4.080 3.785 3.860 706,196 -0.28(-6.76%)
Sep 15, 2022 4.000 4.170 3.960 4.140 287,237 +0.14(+3.50%)
Sep 14, 2022 3.960 4.030 3.870 4.000 450,281 +0.02(+0.50%)
Sep 13, 2022 4.250 4.250 3.940 3.980 898,714 -0.31(-7.23%)
Sep 12, 2022 4.380 4.520 4.210 4.290 535,047 -0.06(-1.38%)
Sep 09, 2022 4.340 4.401 4.260 4.350 323,746 +0.06(+1.40%)
Sep 08, 2022 4.280 4.395 4.205 4.290 444,421 +0.00(+0.00%)
Sep 07, 2022 4.200 4.350 4.120 4.290 462,155 +0.08(+1.90%)
Sep 06, 2022 4.430 4.450 4.160 4.210 1,416,434 -0.15(-3.44%)
Sep 02, 2022 4.400 4.440 4.280 4.360 572,586 -0.03(-0.68%)
Sep 01, 2022 4.460 4.489 4.330 4.390 957,214 -0.11(-2.44%)
Aug 31, 2022 4.290 4.540 4.280 4.500 710,734 +0.22(+5.14%)
Aug 30, 2022 4.650 4.720 4.200 4.280 883,779 -0.34(-7.36%)
Aug 29, 2022 4.540 4.790 4.510 4.620 633,396 -0.06(-1.28%)
Aug 26, 2022 4.880 4.960 4.630 4.680 673,469 -0.19(-3.90%)
Aug 25, 2022 4.700 4.910 4.630 4.870 777,471 +0.21(+4.51%)
Aug 24, 2022 4.430 4.670 4.370 4.660 786,969 +0.24(+5.43%)
Aug 23, 2022 4.320 4.510 4.250 4.420 690,206 +0.10(+2.31%)
Aug 22, 2022 4.410 4.465 4.220 4.320 961,727 -0.20(-4.42%)
Aug 19, 2022 4.690 4.841 4.470 4.520 870,749 -0.24(-5.04%)
Aug 18, 2022 4.500 4.780 4.420 4.760 1,065,752 +0.23(+5.08%)
Aug 17, 2022 4.700 4.960 4.510 4.530 649,899 -0.24(-5.03%)
Aug 16, 2022 4.760 4.800 4.500 4.770 727,461 +0.09(+1.92%)
Aug 15, 2022 4.630 4.800 4.470 4.680 747,748 +0.10(+2.18%)
Aug 12, 2022 4.450 4.680 4.430 4.580 420,576 +0.15(+3.39%)
Aug 11, 2022 4.680 4.750 4.380 4.430 613,346 -0.25(-5.34%)
Aug 10, 2022 4.560 4.780 4.460 4.680 623,465 +0.27(+6.12%)
Aug 09, 2022 4.410 4.650 4.320 4.410 676,035 -0.02(-0.45%)
Aug 08, 2022 4.500 4.860 4.390 4.430 1,752,831 +0.05(+1.14%)
Aug 05, 2022 4.120 4.380 3.990 4.380 1,815,414 +0.27(+6.57%)
Aug 04, 2022 4.060 4.115 4.020 4.110 497,841 +0.11(+2.75%)
Aug 03, 2022 3.930 4.090 3.860 4.000 503,400 +0.18(+4.71%)
Aug 02, 2022 3.510 3.820 3.510 3.820 696,935 +0.27(+7.61%)
Aug 01, 2022 3.860 3.860 3.520 3.550 852,560 -0.31(-8.03%)
Jul 29, 2022 3.920 4.090 3.820 3.860 912,217 -0.06(-1.53%)
Jul 28, 2022 3.940 3.975 3.790 3.920 933,208 +0.03(+0.77%)
Jul 27, 2022 3.740 3.910 3.710 3.890 736,956 +0.19(+5.14%)
Jul 26, 2022 3.750 3.790 3.560 3.700 840,146 -0.08(-2.12%)
Jul 25, 2022 3.970 3.980 3.680 3.780 797,031 -0.11(-2.83%)
Jul 22, 2022 4.000 4.030 3.890 3.890 1,112,927 -0.14(-3.47%)
Jul 21, 2022 4.400 4.400 4.020 4.030 819,444 -0.32(-7.36%)
Jul 20, 2022 4.400 4.410 4.260 4.350 1,261,123 -0.06(-1.36%)
Jul 19, 2022 4.300 4.510 4.200 4.410 916,817 +0.21(+5.00%)
Jul 18, 2022 4.330 4.350 4.145 4.200 1,007,284 -0.05(-1.18%)
Jul 15, 2022 4.210 4.280 4.060 4.250 803,076 +0.10(+2.41%)
Jul 14, 2022 4.180 4.260 4.070 4.150 638,982 -0.04(-0.95%)
Jul 13, 2022 4.110 4.330 4.060 4.190 740,238 +0.01(+0.24%)
Jul 12, 2022 4.230 4.230 3.980 4.180 1,069,312 -0.04(-0.95%)
Jul 11, 2022 4.270 4.290 4.138 4.220 824,945 -0.09(-2.09%)
Jul 08, 2022 4.230 4.380 4.100 4.310 664,288 +0.04(+0.94%)
Jul 07, 2022 4.000 4.290 3.900 4.270 1,221,540 +0.29(+7.29%)
Jul 06, 2022 3.700 4.080 3.650 3.980 1,275,737 +0.30(+8.15%)
Jul 05, 2022 3.610 3.710 3.500 3.680 785,406 +0.03(+0.82%)
Jul 01, 2022 3.640 3.710 3.600 3.650 360,659 +0.01(+0.27%)
Jun 30, 2022 3.610 3.680 3.500 3.640 431,112 -0.04(-1.09%)
Jun 29, 2022 3.590 3.710 3.500 3.680 429,154 +0.06(+1.66%)
Jun 28, 2022 3.670 3.720 3.540 3.620 444,419 -0.04(-1.09%)
Jun 27, 2022 3.810 3.810 3.600 3.660 526,036 -0.13(-3.43%)
Jun 24, 2022 3.690 3.805 3.570 3.790 689,051 +0.14(+3.84%)
Jun 23, 2022 3.550 3.660 3.455 3.650 346,046 +0.15(+4.29%)
Jun 22, 2022 3.280 3.600 3.280 3.500 993,713 +0.14(+4.17%)
Jun 21, 2022 3.360 3.470 3.310 3.360 633,579 +0.11(+3.38%)
Jun 17, 2022 3.120 3.350 3.120 3.250 813,952 +0.14(+4.50%)
Jun 16, 2022 3.220 3.270 3.040 3.110 1,009,300 -0.20(-6.04%)
Jun 15, 2022 3.310 3.400 3.230 3.310 1,014,255 +0.08(+2.48%)
Jun 14, 2022 3.020 3.250 2.950 3.230 801,197 +0.20(+6.60%)
Jun 13, 2022 3.120 3.140 2.970 3.030 856,051 -0.26(-7.90%)
Jun 10, 2022 3.310 3.367 3.160 3.290 695,179 -0.08(-2.37%)
Jun 09, 2022 3.620 3.620 3.330 3.370 851,146 -0.27(-7.42%)
Jun 08, 2022 3.640 3.840 3.620 3.640 432,763 -0.06(-1.62%)
Jun 07, 2022 3.410 3.700 3.400 3.700 633,790 +0.30(+8.82%)
Jun 06, 2022 3.760 3.790 3.320 3.400 837,556 -0.29(-7.86%)
Jun 03, 2022 3.730 3.750 3.570 3.690 713,942 -0.05(-1.34%)
Jun 02, 2022 3.640 3.800 3.570 3.740 684,289 +0.09(+2.47%)
Jun 01, 2022 3.980 3.980 3.625 3.650 711,546 -0.33(-8.29%)
May 31, 2022 4.100 4.460 3.860 3.980 3,143,446 -0.09(-2.21%)
May 27, 2022 3.930 4.090 3.930 4.070 873,231 +0.17(+4.36%)
May 26, 2022 3.830 4.050 3.825 3.900 503,318 +0.06(+1.56%)
May 25, 2022 3.720 3.890 3.680 3.840 935,283 +0.07(+1.86%)
May 24, 2022 3.820 3.840 3.670 3.770 482,207 -0.10(-2.58%)
May 23, 2022 4.030 4.080 3.835 3.870 328,560 -0.13(-3.25%)
May 20, 2022 4.002 4.090 3.835 4.000 648,465 +0.03(+0.76%)
May 19, 2022 3.900 4.145 3.900 3.970 474,285 +0.05(+1.28%)
May 18, 2022 4.080 4.190 3.860 3.920 686,236 -0.20(-4.85%)
May 17, 2022 4.150 4.220 3.980 4.120 616,225 +0.08(+1.98%)
May 16, 2022 3.700 4.130 3.550 4.040 965,151 +0.40(+10.99%)
May 13, 2022 3.330 3.730 3.330 3.640 1,027,297 +0.39(+12.00%)
May 12, 2022 3.060 3.350 3.050 3.250 1,692,012 +0.12(+3.83%)
May 11, 2022 3.380 3.400 3.050 3.130 1,488,747 -0.26(-7.67%)
May 10, 2022 3.490 3.600 3.310 3.390 1,545,787 +0.05(+1.50%)
May 09, 2022 3.780 3.780 3.330 3.340 1,024,127 -0.52(-13.47%)
May 06, 2022 4.000 4.050 3.670 3.860 599,262 -0.15(-3.74%)
May 05, 2022 4.350 4.350 3.975 4.010 1,089,654 -0.37(-8.45%)
May 04, 2022 4.430 4.440 4.120 4.380 871,765 -0.02(-0.45%)
May 03, 2022 4.760 4.800 4.290 4.400 1,080,038 -0.18(-3.93%)
May 02, 2022 4.300 4.600 4.190 4.580 1,172,087 +0.29(+6.76%)
Apr 29, 2022 4.430 4.660 4.280 4.290 495,119 -0.13(-2.94%)
Apr 28, 2022 4.600 4.640 4.220 4.420 623,866 -0.18(-3.91%)
Apr 27, 2022 4.640 4.770 4.530 4.600 345,308 +0.00(+0.00%)
Apr 26, 2022 4.960 5.000 4.580 4.600 631,191 -0.37(-7.44%)
Apr 25, 2022 4.720 5.000 4.711 4.970 790,187 +0.19(+3.97%)
Apr 22, 2022 4.880 4.900 4.760 4.780 656,891 -0.10(-2.05%)
Apr 21, 2022 5.180 5.200 4.870 4.880 830,885 -0.21(-4.13%)
Apr 20, 2022 5.220 5.220 5.010 5.090 720,670 -0.10(-1.93%)
Apr 19, 2022 5.160 5.290 5.000 5.190 1,022,653 +0.08(+1.57%)
Apr 18, 2022 5.340 5.410 5.060 5.110 466,668 -0.21(-3.95%)
Apr 14, 2022 5.220 5.440 5.130 5.320 491,073 +0.13(+2.50%)
Apr 13, 2022 5.110 5.310 5.060 5.190 1,105,932 +0.27(+5.49%)
Apr 12, 2022 4.850 4.990 4.840 4.920 607,560 +0.11(+2.29%)
Apr 11, 2022 4.920 4.960 4.770 4.810 678,678 -0.14(-2.83%)
Apr 08, 2022 4.890 5.020 4.695 4.950 754,430 +0.08(+1.64%)
Apr 07, 2022 4.950 4.950 4.620 4.870 700,116 -0.05(-1.02%)
Apr 06, 2022 4.960 5.050 4.835 4.920 836,427 -0.15(-2.86%)
Apr 05, 2022 5.270 5.420 4.970 5.065 1,313,184 -0.24(-4.61%)
Apr 04, 2022 5.330 5.400 5.160 5.310 1,758,598 -0.01(-0.19%)
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.