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 )

0.6940 -0.0360 (-4.93%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
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%)
Oct 03, 2022 12.11 12.37 11.62 11.66 980,432 -0.32(-2.67%)
Sep 30, 2022 11.94 12.43 11.90 11.98 1,758,684 +0.04(+0.34%)
Sep 29, 2022 12.40 12.54 11.84 11.94 987,941 -0.49(-3.94%)
Sep 28, 2022 12.59 12.66 12.22 12.43 1,389,182 +0.02(+0.16%)
Sep 27, 2022 12.27 12.52 12.09 12.41 1,039,561 +0.36(+2.99%)
Sep 26, 2022 12.19 12.91 12.02 12.05 807,739 -0.09(-0.74%)
Sep 23, 2022 12.04 12.17 11.65 12.14 1,176,250 -0.14(-1.14%)
Sep 22, 2022 12.58 12.58 11.97 12.28 1,009,862 -0.28(-2.23%)
Sep 21, 2022 13.31 13.50 12.43 12.56 2,359,869 -1.04(-7.65%)
Sep 20, 2022 13.50 13.83 13.30 13.60 1,172,823 +0.08(+0.59%)
Sep 19, 2022 13.76 13.83 13.22 13.52 1,239,849 +0.00(+0.00%)
Sep 16, 2022 13.71 13.79 13.36 13.52 2,572,756 -0.30(-2.17%)
Sep 15, 2022 14.32 14.57 13.65 13.82 1,538,493 -0.63(-4.36%)
Sep 14, 2022 13.83 14.50 13.54 14.45 1,043,304 +0.68(+4.94%)
Sep 13, 2022 13.62 13.93 13.60 13.77 934,138 -0.22(-1.57%)
Sep 12, 2022 14.14 14.14 13.61 13.99 815,064 -0.08(-0.57%)
Sep 09, 2022 14.89 14.91 14.02 14.07 709,936 -0.73(-4.93%)
Sep 08, 2022 14.64 14.99 14.38 14.80 599,356 +0.18(+1.23%)
Sep 07, 2022 13.60 14.62 13.56 14.62 894,001 +0.97(+7.11%)
Sep 06, 2022 14.20 14.44 13.64 13.65 706,058 -0.64(-4.48%)
Sep 02, 2022 14.61 14.87 13.82 14.29 686,647 -0.29(-1.99%)
Sep 01, 2022 13.79 14.59 13.37 14.58 767,486 +0.63(+4.52%)
Aug 31, 2022 13.49 14.04 13.49 13.95 741,102 +0.58(+4.34%)
Aug 30, 2022 13.72 13.98 13.31 13.37 740,814 -0.26(-1.91%)
Aug 29, 2022 13.52 14.03 13.37 13.63 683,348 -0.02(-0.15%)
Aug 26, 2022 14.07 14.14 13.54 13.65 702,324 -0.41(-2.92%)
Aug 25, 2022 14.88 15.20 14.00 14.06 831,595 -0.82(-5.51%)
Aug 24, 2022 14.62 15.08 14.31 14.88 863,305 +0.26(+1.78%)
Aug 23, 2022 13.78 14.71 13.78 14.62 716,361 +0.87(+6.33%)
Aug 22, 2022 13.28 14.31 13.28 13.75 814,596 -0.30(-2.14%)
Aug 19, 2022 14.10 14.33 13.83 14.05 526,360 -0.13(-0.92%)
Aug 18, 2022 13.92 14.22 13.26 14.18 623,925 +0.43(+3.13%)
Aug 17, 2022 14.06 14.29 13.62 13.75 655,114 -0.09(-0.65%)
Aug 16, 2022 14.30 14.48 13.75 13.84 908,957 -0.41(-2.88%)
Aug 15, 2022 13.72 14.28 13.55 14.25 996,179 +0.38(+2.74%)
Aug 12, 2022 13.44 13.96 13.32 13.87 973,697 +0.62(+4.68%)
Aug 11, 2022 13.72 13.76 12.82 13.25 2,700,784 -0.37(-2.72%)
Aug 10, 2022 13.02 13.94 13.01 13.62 2,078,670 +0.65(+5.01%)
Aug 09, 2022 12.60 13.00 12.13 12.97 1,437,256 -0.05(-0.38%)
Aug 08, 2022 13.06 13.47 12.81 13.02 1,218,340 +0.07(+0.54%)
Aug 05, 2022 12.71 13.07 12.53 12.95 1,378,831 +0.10(+0.78%)
Aug 04, 2022 12.35 12.99 12.22 12.85 1,218,073 +0.60(+4.90%)
Aug 03, 2022 11.89 12.33 11.78 12.25 1,564,466 +0.47(+3.99%)
Aug 02, 2022 11.22 11.81 11.20 11.78 760,147 +0.61(+5.46%)
Aug 01, 2022 11.23 11.76 11.08 11.17 722,310 -0.06(-0.53%)
Jul 29, 2022 11.67 11.67 11.16 11.23 813,991 -0.54(-4.59%)
Jul 28, 2022 11.90 11.94 11.13 11.77 1,247,804 -0.15(-1.26%)
Jul 27, 2022 11.74 11.96 11.45 11.92 1,164,369 +0.29(+2.49%)
Jul 26, 2022 11.66 11.98 11.50 11.63 789,731 -0.16(-1.36%)
Jul 25, 2022 11.92 12.09 11.62 11.79 855,837 -0.05(-0.42%)
Jul 22, 2022 12.06 12.14 11.81 11.84 1,214,718 -0.18(-1.50%)
Jul 21, 2022 12.00 12.55 11.85 12.02 1,057,016 +0.02(+0.17%)
Jul 20, 2022 12.00 12.45 11.92 12.00 1,724,455 +0.01(+0.08%)
Jul 19, 2022 11.26 12.20 11.12 11.99 4,570,401 +0.71(+6.29%)
Jul 18, 2022 11.57 12.30 11.23 11.28 2,484,725 +0.20(+1.81%)
Jul 15, 2022 11.05 11.65 10.53 11.08 4,040,939 +0.03(+0.27%)
Jul 14, 2022 9.480 11.58 9.430 11.05 13,435,202 +1.54(+16.19%)
Jul 13, 2022 7.620 9.560 7.510 9.510 9,914,546 +2.30(+31.90%)
Jul 12, 2022 7.280 7.380 6.820 7.210 1,500,505 -0.06(-0.83%)
Jul 11, 2022 7.660 7.700 7.220 7.270 540,508 -0.44(-5.71%)
Jul 08, 2022 7.610 7.760 7.380 7.710 563,825 +0.02(+0.26%)
Jul 07, 2022 8.120 8.230 7.560 7.690 1,582,693 -0.38(-4.71%)
Jul 06, 2022 8.680 9.010 7.970 8.070 775,877 -0.72(-8.19%)
Jul 05, 2022 8.270 8.965 8.270 8.790 805,388 +0.43(+5.14%)
Jul 01, 2022 8.250 8.520 8.160 8.360 548,605 -0.01(-0.12%)
Jun 30, 2022 8.020 8.455 7.880 8.370 674,884 +0.25(+3.08%)
Jun 29, 2022 7.460 8.240 7.420 8.120 477,481 +0.64(+8.56%)
Jun 28, 2022 7.620 7.730 7.320 7.480 330,029 -0.18(-2.35%)
Jun 27, 2022 7.530 7.825 7.370 7.660 493,636 +0.02(+0.26%)
Jun 24, 2022 7.580 7.740 7.230 7.640 1,965,227 +0.08(+1.06%)
Jun 23, 2022 7.280 7.580 7.240 7.560 563,440 +0.29(+3.99%)
Jun 22, 2022 6.880 7.600 6.880 7.270 645,717 +0.24(+3.41%)
Jun 21, 2022 6.700 7.490 6.630 7.030 856,380 +0.34(+5.08%)
Jun 17, 2022 6.150 6.820 6.150 6.690 1,203,440 +0.62(+10.21%)
Jun 16, 2022 5.930 6.130 5.640 6.070 644,299 -0.04(-0.65%)
Jun 15, 2022 6.000 6.150 5.810 6.110 537,404 +0.14(+2.35%)
Jun 14, 2022 6.130 6.130 5.835 5.970 624,826 -0.16(-2.61%)
Jun 13, 2022 6.410 6.605 6.010 6.130 734,986 -0.58(-8.64%)
Jun 10, 2022 6.930 6.980 6.700 6.710 438,766 -0.31(-4.42%)
Jun 09, 2022 7.240 7.330 7.010 7.020 369,990 -0.28(-3.84%)
Jun 08, 2022 6.850 7.520 6.850 7.300 420,774 +0.28(+3.99%)
Jun 07, 2022 6.660 7.055 6.660 7.020 459,974 +0.29(+4.31%)
Jun 06, 2022 7.330 7.360 6.690 6.730 527,944 -0.47(-6.53%)
Jun 03, 2022 6.960 7.310 6.820 7.200 479,990 +0.24(+3.45%)
Jun 02, 2022 6.920 7.030 6.630 6.960 458,843 +0.04(+0.58%)
Jun 01, 2022 7.050 7.190 6.550 6.920 727,779 -0.13(-1.84%)
May 31, 2022 7.640 7.640 6.990 7.050 943,280 -0.55(-7.24%)
May 27, 2022 7.400 7.645 7.110 7.600 553,036 +0.22(+2.98%)
May 26, 2022 7.490 7.690 7.260 7.380 311,326 -0.07(-0.94%)
May 25, 2022 7.440 7.555 7.170 7.450 491,294 -0.01(-0.13%)
May 24, 2022 7.710 7.760 7.350 7.460 389,882 -0.36(-4.60%)
May 23, 2022 7.560 7.920 7.500 7.820 431,452 +0.34(+4.55%)
May 20, 2022 7.690 7.745 6.880 7.480 789,289 -0.16(-2.09%)
May 19, 2022 7.730 7.760 7.315 7.640 1,131,324 -0.12(-1.55%)
May 18, 2022 8.400 8.600 7.720 7.760 491,260 -0.88(-10.19%)
May 17, 2022 8.540 8.790 8.445 8.640 1,084,188 +0.20(+2.37%)
May 16, 2022 8.510 8.910 8.384 8.440 496,342 -0.16(-1.86%)
May 13, 2022 8.510 9.010 8.250 8.600 954,675 +0.24(+2.87%)
May 12, 2022 7.090 8.370 7.090 8.360 1,256,972 +1.15(+15.95%)
May 11, 2022 7.280 7.950 7.050 7.210 1,100,911 +0.05(+0.70%)
May 10, 2022 6.450 7.340 6.355 7.160 1,084,502 +0.75(+11.70%)
May 09, 2022 6.660 6.970 6.275 6.410 1,963,016 -0.49(-7.10%)
May 06, 2022 7.140 7.345 6.810 6.900 736,006 -0.52(-7.01%)
May 05, 2022 7.380 7.610 7.267 7.420 868,175 -0.07(-0.93%)
May 04, 2022 7.280 7.525 6.810 7.490 850,914 +0.34(+4.76%)
May 03, 2022 7.080 7.270 6.855 7.150 1,277,576 +0.01(+0.14%)
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.