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

Axsome Thera (NQ: AXSM )

77.35 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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 (%)
Aug 31, 2017 5.200 5.300 4.975 5.100 116,545 +0.05(+0.99%)
Aug 30, 2017 4.950 5.100 4.917 5.050 127,211 +0.15(+3.06%)
Aug 29, 2017 4.800 5.050 4.700 4.900 104,739 +0.15(+3.16%)
Aug 28, 2017 4.800 4.900 4.700 4.750 81,578 -0.05(-1.04%)
Aug 25, 2017 4.950 5.040 4.800 4.800 60,307 -0.05(-1.03%)
Aug 24, 2017 4.750 4.950 4.705 4.850 76,290 +0.15(+3.19%)
Aug 23, 2017 4.850 4.940 4.700 4.700 122,743 -0.17(-3.59%)
Aug 22, 2017 5.050 5.140 4.800 4.875 78,809 -0.12(-2.50%)
Aug 21, 2017 5.050 5.200 4.750 5.000 93,111 +0.00(+0.00%)
Aug 18, 2017 4.900 5.100 4.850 5.000 78,690 +0.05(+1.01%)
Aug 17, 2017 4.950 5.100 4.755 4.950 106,542 -0.05(-1.00%)
Aug 16, 2017 5.000 5.200 4.850 5.000 130,768 +0.00(+0.00%)
Aug 15, 2017 5.250 5.250 4.900 5.000 220,969 -0.20(-3.85%)
Aug 14, 2017 5.350 5.450 5.074 5.200 177,866 -0.20(-3.70%)
Aug 11, 2017 5.650 5.703 5.200 5.400 228,153 -0.25(-4.42%)
Aug 10, 2017 5.850 5.900 5.350 5.650 156,161 -0.20(-3.42%)
Aug 09, 2017 6.400 6.400 5.700 5.850 279,791 -0.10(-1.68%)
Aug 08, 2017 5.750 6.000 5.510 5.950 150,239 +0.25(+4.39%)
Aug 07, 2017 5.900 6.050 5.600 5.700 77,723 -0.20(-3.39%)
Aug 04, 2017 5.600 6.190 5.500 5.900 106,809 +0.30(+5.36%)
Aug 03, 2017 5.700 5.850 5.500 5.600 100,178 -0.05(-0.88%)
Aug 02, 2017 5.750 6.001 5.250 5.650 343,696 -0.05(-0.88%)
Aug 01, 2017 6.150 6.185 5.700 5.700 205,285 -0.40(-6.56%)
Jul 31, 2017 6.250 6.380 6.025 6.100 124,547 -0.05(-0.81%)
Jul 28, 2017 5.900 6.250 5.810 6.150 103,031 +0.20(+3.36%)
Jul 27, 2017 6.250 6.400 5.810 5.950 252,023 -0.20(-3.25%)
Jul 26, 2017 5.800 6.260 5.700 6.150 377,069 +0.45(+7.89%)
Jul 25, 2017 5.900 5.925 5.650 5.700 92,055 +0.00(+0.00%)
Jul 24, 2017 5.650 5.731 5.550 5.700 113,389 +0.10(+1.79%)
Jul 21, 2017 5.550 5.750 5.550 5.600 92,819 +0.05(+0.90%)
Jul 20, 2017 5.650 5.460 5.550 189,193 +0.10(+1.83%)
Jul 19, 2017 5.500 5.600 5.450 5.450 198,699 +0.00(+0.00%)
Jul 18, 2017 5.700 5.820 5.450 5.450 291,525 -0.40(-6.84%)
Jul 17, 2017 6.000 6.050 5.705 5.850 143,596 -0.10(-1.68%)
Jul 14, 2017 6.000 6.075 5.900 5.950 128,768 -0.05(-0.83%)
Jul 13, 2017 6.050 6.150 5.700 6.000 143,566 +0.05(+0.84%)
Jul 12, 2017 5.650 6.100 5.600 5.950 375,272 +0.20(+3.48%)
Jul 11, 2017 5.500 5.800 5.400 5.750 142,674 +0.25(+4.55%)
Jul 10, 2017 5.500 5.750 5.400 5.500 146,519 +0.00(+0.00%)
Jul 07, 2017 5.450 5.500 5.300 5.500 273,377 +0.20(+3.77%)
Jul 06, 2017 5.300 5.100 5.300 118,488 +0.15(+2.91%)
Jul 05, 2017 5.300 5.434 5.050 5.150 362,007 -0.15(-2.83%)
Jul 03, 2017 5.500 5.500 5.150 5.300 121,844 -0.20(-3.64%)
Jun 30, 2017 5.750 5.800 5.150 5.500 263,105 -0.25(-4.35%)
Jun 29, 2017 5.700 5.795 5.600 5.750 219,037 -0.05(-0.86%)
Jun 28, 2017 5.550 5.800 5.400 5.800 188,060 +0.35(+6.42%)
Jun 27, 2017 5.400 6.090 5.255 5.450 462,501 +0.05(+0.93%)
Jun 26, 2017 5.300 5.450 5.050 5.400 222,796 +0.15(+2.86%)
Jun 23, 2017 5.200 5.250 1,567,228 -0.15(-2.78%)
Jun 22, 2017 5.250 5.600 5.050 5.400 549,978 +0.15(+2.86%)
Jun 21, 2017 5.000 5.450 4.860 5.250 488,893 +0.15(+2.94%)
Jun 20, 2017 4.600 5.300 4.600 5.100 929,126 +0.50(+10.87%)
Jun 19, 2017 4.100 4.685 4.050 4.600 542,603 +0.50(+12.20%)
Jun 16, 2017 3.950 4.100 3.950 4.100 203,227 +0.05(+1.23%)
Jun 15, 2017 4.000 4.100 3.900 4.050 150,963 +0.00(+0.00%)
Jun 14, 2017 4.100 4.100 3.850 4.050 308,307 +0.00(+0.00%)
Jun 13, 2017 4.100 4.100 4.000 4.050 84,929 +0.00(+0.00%)
Jun 12, 2017 4.050 4.100 3.967 4.050 105,322 +0.00(+0.00%)
Jun 09, 2017 3.950 4.050 3.950 4.050 182,493 +0.05(+1.25%)
Jun 08, 2017 4.200 4.250 3.950 4.000 211,304 -0.15(-3.61%)
Jun 07, 2017 4.200 4.200 4.060 4.150 76,943 +0.00(+0.00%)
Jun 06, 2017 4.000 4.250 3.950 4.150 212,493 +0.20(+5.06%)
Jun 05, 2017 4.050 4.150 3.950 3.950 127,567 -0.15(-3.66%)
Jun 02, 2017 4.100 4.200 3.955 4.100 178,396 +0.05(+1.23%)
Jun 01, 2017 3.850 4.125 3.830 4.050 132,938 +0.20(+5.19%)
May 31, 2017 4.100 4.100 3.850 3.850 163,911 -0.20(-4.94%)
May 30, 2017 4.000 4.100 3.750 4.050 298,093 +0.10(+2.53%)
May 26, 2017 3.900 4.079 3.900 3.950 125,053 +0.00(+0.00%)
May 25, 2017 4.100 4.150 3.925 3.950 276,293 -0.15(-3.66%)
May 24, 2017 4.150 4.200 4.100 4.100 124,000 -0.10(-2.38%)
May 23, 2017 4.450 4.450 4.100 4.200 273,194 -0.20(-4.55%)
May 22, 2017 4.200 4.400 4.200 4.400 384,862 +0.30(+7.32%)
May 19, 2017 4.100 4.400 4.000 4.100 733,823 +0.30(+7.89%)
May 18, 2017 3.800 3.934 3.750 3.800 198,736 +0.05(+1.33%)
May 17, 2017 4.050 4.150 3.750 3.750 349,330 -0.35(-8.54%)
May 16, 2017 4.250 4.250 4.050 4.100 220,313 -0.10(-2.38%)
May 15, 2017 4.100 4.200 4.100 4.200 155,687 +0.05(+1.20%)
May 12, 2017 4.050 4.200 3.900 4.150 164,739 +0.10(+2.47%)
May 11, 2017 4.150 4.175 3.850 4.050 289,888 -0.10(-2.41%)
May 10, 2017 4.250 4.350 4.150 4.150 162,579 -0.05(-1.19%)
May 09, 2017 4.250 4.290 4.060 4.200 399,897 +0.00(+0.00%)
May 08, 2017 4.400 4.682 4.010 4.200 2,444,453 +0.30(+7.69%)
May 05, 2017 3.850 3.950 3.750 3.900 141,525 +0.05(+1.30%)
May 04, 2017 3.800 3.900 3.760 3.850 78,878 +0.05(+1.32%)
May 03, 2017 3.900 4.000 3.750 3.800 103,790 -0.15(-3.80%)
May 02, 2017 3.900 3.950 3.800 3.950 117,762 +0.05(+1.28%)
May 01, 2017 4.050 4.150 3.900 3.900 137,738 -0.20(-4.88%)
Apr 28, 2017 4.050 4.200 4.000 4.100 185,838 +0.00(+0.00%)
Apr 27, 2017 4.050 4.150 4.000 4.100 115,326 +0.05(+1.23%)
Apr 26, 2017 4.000 4.200 3.916 4.050 341,085 +0.05(+1.25%)
Apr 25, 2017 4.050 4.100 3.900 4.000 168,670 +0.00(+0.00%)
Apr 24, 2017 3.900 4.000 3.700 4.000 192,240 +0.15(+3.90%)
Apr 21, 2017 4.000 4.000 3.850 3.850 148,967 -0.10(-2.53%)
Apr 20, 2017 3.750 4.000 3.705 3.950 298,802 +0.25(+6.76%)
Apr 19, 2017 3.600 3.850 3.600 3.700 200,751 +0.10(+2.78%)
Apr 18, 2017 3.650 3.700 3.525 3.600 243,805 -0.02(-0.69%)
Apr 17, 2017 3.900 3.900 3.600 3.625 238,112 -0.27(-7.05%)
Apr 13, 2017 4.100 4.100 3.850 3.900 293,874 -0.15(-3.70%)
Apr 12, 2017 4.050 4.150 4.000 4.050 284,650 +0.05(+1.25%)
Apr 11, 2017 3.800 4.150 3.800 4.000 463,691 +0.25(+6.67%)
Apr 10, 2017 3.750 3.850 3.650 3.750 468,253 +0.05(+1.35%)
Apr 07, 2017 3.600 3.800 3.600 3.700 223,024 +0.15(+4.23%)
Apr 06, 2017 3.650 3.650 3.550 3.550 142,390 -0.05(-1.39%)
Apr 05, 2017 3.750 3.750 3.550 3.600 231,142 -0.05(-1.37%)
Apr 04, 2017 3.750 3.800 3.600 3.650 191,179 -0.05(-1.35%)
Apr 03, 2017 4.000 4.000 3.700 3.700 197,264 -0.20(-5.13%)
Mar 31, 2017 4.200 4.250 3.850 3.900 384,609 -0.30(-7.14%)
Mar 30, 2017 4.100 4.225 4.100 4.200 237,134 +0.00(+0.00%)
Mar 29, 2017 4.100 4.250 4.094 4.200 173,118 +0.05(+1.20%)
Mar 28, 2017 3.900 4.200 3.850 4.150 402,265 +0.30(+7.79%)
Mar 27, 2017 3.650 3.850 3.600 3.850 228,154 +0.20(+5.48%)
Mar 24, 2017 3.750 3.800 3.600 3.650 138,798 -0.05(-1.35%)
Mar 23, 2017 3.600 3.850 3.550 3.700 282,969 +0.15(+4.23%)
Mar 22, 2017 3.650 3.650 3.550 3.550 282,741 -0.05(-1.39%)
Mar 21, 2017 3.650 3.725 3.550 3.600 1,303,847 -0.80(-18.18%)
Mar 20, 2017 4.550 4.660 4.300 4.400 98,611 -0.15(-3.30%)
Mar 17, 2017 4.800 4.900 4.500 4.550 82,941 -0.35(-7.14%)
Mar 16, 2017 4.900 5.050 4.845 4.900 27,053 -0.05(-1.01%)
Mar 15, 2017 4.950 5.050 4.750 4.950 106,640 -0.10(-1.98%)
Mar 14, 2017 5.250 5.300 4.900 5.050 42,789 -0.20(-3.81%)
Mar 13, 2017 5.100 5.250 5.020 5.250 36,487 +0.05(+0.96%)
Mar 10, 2017 5.050 5.300 4.950 5.200 145,998 +0.20(+4.00%)
Mar 09, 2017 4.750 5.100 4.650 5.000 117,592 +0.30(+6.38%)
Mar 08, 2017 4.650 5.000 4.600 4.700 120,620 +0.25(+5.62%)
Mar 07, 2017 4.900 4.900 4.400 4.450 44,672 -0.45(-9.18%)
Mar 06, 2017 5.000 5.100 4.850 4.900 58,472 -0.15(-2.97%)
Mar 03, 2017 4.950 5.300 4.850 5.050 74,084 +0.05(+1.00%)
Mar 02, 2017 4.750 5.150 4.700 5.000 61,249 +0.35(+7.53%)
Mar 01, 2017 4.700 4.750 4.550 4.650 51,639 +0.10(+2.20%)
Feb 28, 2017 4.550 4.677 4.417 4.550 36,581 +0.00(+0.00%)
Feb 27, 2017 4.350 4.750 4.323 4.550 100,136 +0.25(+5.81%)
Feb 24, 2017 4.100 4.350 4.000 4.300 67,545 +0.25(+6.17%)
Feb 23, 2017 4.400 4.400 4.050 4.050 84,708 -0.25(-5.81%)
Feb 22, 2017 4.350 4.350 4.160 4.300 39,270 -0.05(-1.15%)
Feb 21, 2017 4.300 4.450 4.000 4.350 172,868 +0.17(+4.19%)
Feb 17, 2017 4.175 4.175 4.175 0 -0.12(-2.91%)
Feb 16, 2017 4.650 4.776 4.250 4.300 68,961 -0.40(-8.51%)
Feb 15, 2017 4.850 4.850 4.500 4.700 127,990 -0.05(-1.05%)
Feb 14, 2017 5.350 5.350 4.619 4.750 215,197 +0.15(+3.26%)
Feb 13, 2017 4.650 4.800 4.500 4.600 26,170 +0.05(+1.10%)
Feb 10, 2017 4.650 4.750 4.400 4.550 117,873 +0.10(+2.25%)
Feb 09, 2017 4.400 4.550 4.375 4.450 29,065 +0.00(+0.00%)
Feb 08, 2017 4.500 4.600 4.250 4.450 59,260 -0.10(-2.20%)
Feb 07, 2017 4.550 4.850 4.428 4.550 68,582 -0.05(-1.09%)
Feb 06, 2017 4.700 4.750 4.600 4.600 8,983 -0.10(-2.13%)
Feb 03, 2017 4.600 4.700 4.500 4.700 28,138 +0.15(+3.30%)
Feb 02, 2017 4.700 4.700 4.500 4.550 62,975 -0.20(-4.21%)
Feb 01, 2017 4.900 4.950 4.750 4.750 33,477 -0.15(-3.06%)
Jan 31, 2017 4.800 4.900 4.550 4.900 30,791 +0.20(+4.26%)
Jan 30, 2017 4.650 4.750 4.650 4.700 14,083 -0.10(-2.08%)
Jan 27, 2017 4.995 5.000 4.800 4.800 14,633 -0.05(-1.03%)
Jan 26, 2017 4.900 4.900 4.750 4.850 19,196 -0.05(-1.02%)
Jan 25, 2017 4.850 4.940 4.775 4.900 11,346 +0.05(+1.03%)
Jan 24, 2017 4.834 4.950 4.750 4.850 11,897 +0.05(+1.04%)
Jan 23, 2017 4.900 4.945 4.550 4.800 45,823 -0.15(-3.03%)
Jan 20, 2017 5.000 5.000 4.800 4.950 54,056 -0.10(-1.98%)
Jan 19, 2017 5.450 5.450 4.800 5.050 64,837 -0.35(-6.48%)
Jan 18, 2017 5.450 5.550 4.912 5.400 25,805 +0.00(+0.00%)
Jan 17, 2017 5.550 5.603 4.800 5.400 154,506 -0.15(-2.70%)
Jan 13, 2017 5.550 5.550 5.550 0 +0.10(+1.83%)
Jan 12, 2017 5.650 5.740 5.300 5.450 126,513 -0.15(-2.68%)
Jan 11, 2017 5.950 5.950 5.525 5.600 43,443 -0.20(-3.45%)
Jan 10, 2017 6.100 6.100 5.700 5.800 83,877 -0.20(-3.33%)
Jan 09, 2017 6.100 6.150 6.000 6.000 46,334 -0.05(-0.83%)
Jan 06, 2017 6.400 6.400 6.000 6.050 59,694 -0.30(-4.72%)
Jan 05, 2017 6.450 6.530 6.250 6.350 31,734 +0.00(+0.00%)
Jan 04, 2017 6.600 6.650 6.250 6.350 14,248 -0.10(-1.55%)
Jan 03, 2017 7.000 7.100 6.200 6.450 19,664 -0.30(-4.44%)
Dec 30, 2016 6.750 6.750 6.750 0 -0.10(-1.46%)
Dec 29, 2016 6.925 7.050 6.750 6.850 22,457 +0.00(+0.00%)
Dec 28, 2016 7.000 7.000 6.600 6.850 26,416 -0.15(-2.14%)
Dec 27, 2016 6.875 7.000 6.832 7.000 23,766 +0.15(+2.19%)
Dec 23, 2016 6.850 6.850 6.850 0 +0.20(+3.01%)
Dec 22, 2016 6.950 6.950 6.625 6.650 21,367 -0.15(-2.21%)
Dec 21, 2016 7.100 7.200 6.800 6.800 44,300 +0.15(+2.26%)
Dec 20, 2016 6.500 6.700 6.400 6.650 25,729 +0.25(+3.91%)
Dec 19, 2016 6.302 6.450 6.205 6.400 31,379 +0.30(+4.92%)
Dec 16, 2016 6.150 6.250 6.050 6.100 46,040 +0.00(+0.00%)
Dec 15, 2016 6.175 6.200 6.050 6.100 25,307 +0.10(+1.67%)
Dec 14, 2016 6.250 6.250 5.950 6.000 40,364 -0.25(-4.00%)
Dec 13, 2016 6.400 6.500 6.100 6.250 13,998 -0.05(-0.79%)
Dec 12, 2016 6.600 6.700 6.300 6.300 23,148 -0.40(-5.97%)
Dec 09, 2016 6.750 7.100 6.550 6.700 15,633 -0.10(-1.47%)
Dec 08, 2016 6.450 6.900 6.350 6.800 21,430 +0.40(+6.25%)
Dec 07, 2016 6.300 6.650 6.050 6.400 39,626 +0.00(+0.00%)
Dec 06, 2016 6.300 6.450 6.000 6.400 25,903 +0.15(+2.40%)
Dec 05, 2016 6.250 6.400 6.050 6.250 33,510 +0.10(+1.63%)
Dec 02, 2016 6.150 6.221 5.250 6.150 45,689 -0.10(-1.60%)
Dec 01, 2016 6.550 7.000 6.250 6.250 19,225 -0.30(-4.58%)
Nov 30, 2016 6.900 6.900 6.500 6.550 13,570 -0.35(-5.07%)
Nov 29, 2016 6.950 7.090 6.650 6.900 14,126 +0.05(+0.73%)
Nov 28, 2016 7.200 7.200 6.800 6.850 13,683 -0.45(-6.16%)
Nov 25, 2016 7.100 7.350 7.050 7.300 7,742 +0.25(+3.55%)
Nov 23, 2016 7.050 7.050 7.050 0 -0.30(-4.08%)
Nov 22, 2016 7.600 7.600 7.250 7.350 24,505 -0.20(-2.65%)
Nov 21, 2016 7.528 7.600 7.500 7.550 6,865 -0.05(-0.66%)
Nov 18, 2016 7.700 7.700 7.450 7.600 15,868 -0.05(-0.65%)
Nov 17, 2016 7.350 7.750 7.350 7.650 16,669 +0.30(+4.08%)
Nov 16, 2016 7.400 7.400 7.100 7.350 16,133 +0.00(+0.00%)
Nov 15, 2016 7.440 7.440 7.050 7.350 18,168 -0.15(-2.00%)
Nov 14, 2016 7.450 7.700 7.300 7.500 31,414 +0.20(+2.74%)
Nov 11, 2016 6.600 7.400 6.400 7.300 49,773 +0.70(+10.61%)
Nov 10, 2016 6.500 6.850 6.350 6.600 84,768 +0.30(+4.76%)
Nov 09, 2016 6.650 6.800 6.050 6.300 83,406 -0.30(-4.55%)
Nov 08, 2016 7.200 7.200 6.450 6.600 24,157 +0.05(+0.76%)
Nov 07, 2016 6.700 6.800 6.350 6.550 39,201 +0.20(+3.15%)
Nov 04, 2016 6.250 6.600 6.100 6.350 19,738 +0.10(+1.60%)
Nov 03, 2016 6.400 6.500 6.050 6.250 26,702 -0.15(-2.34%)
Nov 02, 2016 7.150 7.150 6.100 6.400 42,245 -0.75(-10.49%)
Nov 01, 2016 6.850 7.350 6.550 7.150 41,786 +0.45(+6.72%)
Oct 31, 2016 6.900 6.900 6.600 6.700 34,360 -0.17(-2.47%)
Oct 28, 2016 7.000 7.060 6.660 6.870 32,471 -0.19(-2.69%)
Oct 27, 2016 7.000 7.260 7.000 7.060 23,736 +0.16(+2.32%)
Oct 26, 2016 6.955 7.082 6.900 6.900 23,264 -0.18(-2.54%)
Oct 25, 2016 7.450 7.450 7.080 7.080 51,948 -0.31(-4.19%)
Oct 24, 2016 7.500 7.664 7.300 7.390 35,678 -0.01(-0.14%)
Oct 21, 2016 7.240 7.447 7.240 7.400 24,145 +0.09(+1.23%)
Oct 20, 2016 7.160 7.450 7.160 7.310 64,624 +0.20(+2.81%)
Oct 19, 2016 7.300 7.309 7.030 7.110 43,164 -0.23(-3.13%)
Oct 18, 2016 8.040 8.639 7.240 7.340 27,066 +0.12(+1.66%)
Oct 17, 2016 7.500 7.610 7.080 7.220 29,532 -0.07(-0.96%)
Oct 14, 2016 7.701 7.701 7.260 7.290 27,815 -0.18(-2.41%)
Oct 13, 2016 7.850 8.130 7.420 7.470 45,100 -0.50(-6.27%)
Oct 12, 2016 8.100 8.260 7.920 7.970 23,695 -0.20(-2.45%)
Oct 11, 2016 8.520 8.680 8.140 8.170 18,719 -0.33(-3.88%)
Oct 10, 2016 8.320 8.600 8.250 8.500 28,619 +0.28(+3.41%)
Oct 07, 2016 8.820 9.000 8.190 8.220 24,337 -0.49(-5.63%)
Oct 06, 2016 8.330 9.110 8.180 8.710 102,367 +0.38(+4.56%)
Oct 05, 2016 8.095 8.420 8.095 8.330 33,931 +0.16(+1.96%)
Oct 04, 2016 8.350 8.350 8.130 8.170 26,834 -0.10(-1.21%)
Oct 03, 2016 7.850 8.360 7.850 8.270 86,802 +0.39(+4.95%)
Sep 30, 2016 7.740 7.960 7.690 7.880 34,162 +0.19(+2.47%)
Sep 29, 2016 7.759 7.900 7.620 7.690 47,494 -0.21(-2.66%)
Sep 28, 2016 7.650 7.975 7.640 7.900 45,603 +0.23(+3.00%)
Sep 27, 2016 7.900 7.900 7.370 7.670 48,724 +0.10(+1.32%)
Sep 26, 2016 7.720 7.730 7.470 7.570 14,483 -0.04(-0.53%)
Sep 23, 2016 7.660 7.740 7.122 7.610 13,146 -0.18(-2.31%)
Sep 22, 2016 7.870 7.950 7.640 7.790 52,365 +0.06(+0.78%)
Sep 21, 2016 7.600 7.900 7.590 7.730 59,789 +0.04(+0.52%)
Sep 20, 2016 7.500 8.000 7.480 7.690 112,994 +0.20(+2.67%)
Sep 19, 2016 7.370 7.540 7.334 7.490 23,127 +0.14(+1.90%)
Sep 16, 2016 7.400 7.430 7.250 7.350 41,867 +0.01(+0.14%)
Sep 15, 2016 7.190 7.450 7.190 7.340 19,539 +0.12(+1.66%)
Sep 14, 2016 7.130 7.370 7.130 7.220 20,668 +0.09(+1.26%)
Sep 13, 2016 7.400 7.400 7.130 7.130 24,699 -0.29(-3.91%)
Sep 12, 2016 7.500 7.700 7.175 7.420 27,448 +0.15(+2.06%)
Sep 09, 2016 7.490 7.590 7.080 7.270 36,890 -0.31(-4.09%)
Sep 08, 2016 7.510 7.700 7.350 7.580 11,399 +0.09(+1.20%)
Sep 07, 2016 7.180 7.740 7.180 7.490 37,080 +0.25(+3.45%)
Sep 06, 2016 7.260 7.270 7.050 7.240 29,445 -0.03(-0.41%)
Sep 02, 2016 7.330 7.270 7.270 7.270 31,700 +0.02(+0.28%)
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.