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

Bluebird Bio (NQ: BLUE )

0.9033 -0.0060 (-0.66%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 2, 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, 2022 4.980 4.980 4.820 4.850 1,314,714 -0.08(-1.62%)
Mar 30, 2022 5.180 5.245 4.915 4.930 1,338,146 -0.27(-5.19%)
Mar 29, 2022 5.040 5.220 5.040 5.200 2,250,835 +0.26(+5.26%)
Mar 28, 2022 5.010 5.135 4.810 4.940 2,216,361 -0.04(-0.80%)
Mar 25, 2022 5.090 5.120 4.920 4.980 1,630,204 -0.10(-1.97%)
Mar 24, 2022 5.060 5.090 4.965 5.080 1,415,089 +0.10(+2.01%)
Mar 23, 2022 5.080 5.285 4.970 4.980 1,873,591 -0.14(-2.73%)
Mar 22, 2022 4.840 5.150 4.811 5.120 2,607,938 +0.31(+6.44%)
Mar 21, 2022 4.940 5.040 4.770 4.810 2,595,824 -0.18(-3.61%)
Mar 18, 2022 4.950 5.110 4.880 4.990 10,939,844 -0.01(-0.20%)
Mar 17, 2022 4.660 5.120 4.600 5.000 4,035,705 +0.30(+6.38%)
Mar 16, 2022 4.520 4.700 4.380 4.700 3,153,533 +0.23(+5.15%)
Mar 15, 2022 4.070 4.495 4.070 4.470 2,478,557 +0.40(+9.83%)
Mar 14, 2022 4.350 4.505 4.040 4.070 5,013,167 -0.31(-7.08%)
Mar 11, 2022 4.490 4.630 4.380 4.380 2,286,796 -0.10(-2.23%)
Mar 10, 2022 4.730 4.770 4.360 4.480 1,968,258 -0.36(-7.44%)
Mar 09, 2022 4.660 4.925 4.640 4.840 2,875,313 +0.22(+4.76%)
Mar 08, 2022 4.450 4.805 4.285 4.620 3,088,936 +0.17(+3.82%)
Mar 07, 2022 4.170 4.630 4.157 4.450 5,949,706 -0.55(-11.00%)
Mar 04, 2022 5.120 5.290 4.975 5.000 1,591,581 -0.21(-4.03%)
Mar 03, 2022 5.580 5.625 5.150 5.210 1,806,399 -0.33(-5.96%)
Mar 02, 2022 5.650 5.735 5.470 5.540 1,818,746 -0.08(-1.42%)
Mar 01, 2022 5.980 6.110 5.565 5.620 2,190,423 -0.42(-6.95%)
Feb 28, 2022 5.930 6.180 5.880 6.040 2,047,120 -0.13(-2.11%)
Feb 25, 2022 6.140 6.200 6.025 6.170 1,267,296 +0.00(+0.00%)
Feb 24, 2022 5.610 6.185 5.610 6.170 1,772,073 +0.38(+6.56%)
Feb 23, 2022 6.150 6.250 5.770 5.790 1,536,874 -0.32(-5.24%)
Feb 22, 2022 6.080 6.320 6.020 6.110 1,432,849 -0.02(-0.33%)
Feb 18, 2022 6.130 0 -0.03(-0.49%)
Feb 17, 2022 6.420 6.445 6.090 6.160 2,020,243 -0.33(-5.08%)
Feb 16, 2022 6.690 6.728 6.390 6.490 2,414,104 -0.29(-4.28%)
Feb 15, 2022 6.580 6.815 6.490 6.780 1,473,386 +0.37(+5.77%)
Feb 14, 2022 6.590 6.720 6.390 6.410 1,199,376 -0.16(-2.44%)
Feb 11, 2022 6.910 7.020 6.510 6.570 1,356,709 -0.34(-4.92%)
Feb 10, 2022 7.310 7.500 6.780 6.910 3,830,977 -0.45(-6.11%)
Feb 09, 2022 7.150 7.390 7.120 7.360 1,817,499 +0.33(+4.69%)
Feb 08, 2022 7.090 7.240 6.860 7.030 1,290,120 -0.11(-1.54%)
Feb 07, 2022 6.850 7.210 6.850 7.140 1,508,144 +0.33(+4.85%)
Feb 04, 2022 6.790 6.915 6.665 6.810 1,982,837 -0.04(-0.58%)
Feb 03, 2022 7.360 6.820 6.850 2,578,490 -0.42(-5.78%)
Feb 02, 2022 7.800 7.820 7.230 7.270 2,333,071 -0.53(-6.79%)
Feb 01, 2022 7.850 7.920 7.510 7.800 2,154,724 +0.27(+3.59%)
Jan 28, 2022 7.240 7.540 7.105 7.530 1,964,475 +0.23(+3.15%)
Jan 27, 2022 7.920 7.970 7.270 7.300 1,838,046 -0.42(-5.44%)
Jan 26, 2022 7.860 8.255 7.650 7.720 1,722,693 -0.04(-0.52%)
Jan 25, 2022 7.590 7.880 7.380 7.760 2,369,076 +0.05(+0.65%)
Jan 24, 2022 7.110 7.735 6.950 7.710 3,152,760 +0.47(+6.49%)
Jan 21, 2022 6.790 7.385 6.751 7.240 11,802,726 +0.31(+4.47%)
Jan 20, 2022 7.650 7.655 6.910 6.930 5,530,242 -0.62(-8.21%)
Jan 19, 2022 7.970 8.150 7.530 7.550 2,408,765 -0.36(-4.55%)
Jan 18, 2022 8.500 8.585 7.850 7.910 2,143,144 -0.82(-9.39%)
Jan 14, 2022 8.730 0 +0.21(+2.46%)
Jan 13, 2022 8.870 9.080 8.500 8.520 1,752,812 -0.40(-4.48%)
Jan 12, 2022 9.540 9.570 8.900 8.920 1,318,157 -0.65(-6.79%)
Jan 11, 2022 9.470 9.850 9.460 9.570 1,215,682 +0.15(+1.59%)
Jan 10, 2022 9.360 9.430 8.960 9.420 1,833,875 -0.13(-1.36%)
Jan 07, 2022 9.770 10.07 9.530 9.550 918,970 -0.25(-2.55%)
Jan 06, 2022 9.940 10.15 9.690 9.800 1,390,335 -0.11(-1.11%)
Jan 05, 2022 10.24 10.51 9.900 9.910 1,290,838 -0.37(-3.60%)
Jan 04, 2022 10.58 10.74 10.12 10.28 988,971 -0.32(-3.02%)
Jan 03, 2022 10.09 10.68 10.09 10.60 1,247,663 +0.61(+6.11%)
Dec 31, 2021 10.43 10.64 9.905 9.990 1,346,722 -0.36(-3.48%)
Dec 30, 2021 10.42 10.84 10.31 10.35 1,560,397 -0.06(-0.58%)
Dec 29, 2021 10.74 10.82 10.26 10.41 858,085 -0.36(-3.34%)
Dec 28, 2021 10.93 11.58 10.77 10.77 2,512,286 -0.17(-1.55%)
Dec 27, 2021 11.38 11.43 10.77 10.94 4,166,469 -0.46(-4.04%)
Dec 23, 2021 11.21 11.70 11.07 11.40 1,852,042 +0.28(+2.52%)
Dec 22, 2021 11.49 11.55 11.04 11.12 2,709,453 -0.46(-3.97%)
Dec 21, 2021 10.50 11.59 10.37 11.58 2,890,374 +0.87(+8.12%)
Dec 20, 2021 8.450 10.76 8.120 10.71 9,150,184 +0.09(+0.86%)
Dec 17, 2021 9.140 10.69 9.110 10.62 8,873,008 +1.25(+13.33%)
Dec 16, 2021 9.560 9.870 9.304 9.370 1,338,076 -0.14(-1.47%)
Dec 15, 2021 9.220 9.510 8.830 9.510 2,238,997 +0.35(+3.82%)
Dec 14, 2021 9.400 9.740 9.140 9.160 2,221,902 -0.35(-3.66%)
Dec 13, 2021 9.480 9.690 8.990 9.508 4,404,435 +0.55(+6.11%)
Dec 10, 2021 9.330 9.471 8.900 8.960 1,280,183 -0.47(-4.96%)
Dec 09, 2021 9.890 9.960 9.370 9.428 1,663,543 -0.57(-5.72%)
Dec 08, 2021 10.04 10.06 9.700 10.00 1,600,482 +0.05(+0.50%)
Dec 07, 2021 10.07 10.35 9.845 9.950 1,615,930 -0.06(-0.60%)
Dec 06, 2021 9.900 10.19 9.790 10.01 1,360,100 +0.06(+0.60%)
Dec 03, 2021 10.63 10.65 9.880 9.950 1,216,333 -0.67(-6.30%)
Dec 02, 2021 9.970 10.68 9.840 10.62 1,511,661 +0.57(+5.66%)
Dec 01, 2021 10.22 10.77 10.05 10.05 1,462,654 -0.06(-0.59%)
Nov 30, 2021 10.16 10.46 9.885 10.11 1,533,358 -0.24(-2.34%)
Nov 29, 2021 10.76 10.90 10.30 10.35 1,308,780 -0.15(-1.41%)
Nov 26, 2021 10.60 10.89 10.35 10.50 2,188,761 -0.26(-2.42%)
Nov 24, 2021 10.59 10.92 10.46 10.76 4,614,861 +0.11(+1.02%)
Nov 23, 2021 10.39 10.75 10.21 10.65 1,695,211 -0.63(-5.57%)
Nov 22, 2021 11.31 11.36 10.40 11.28 2,228,788 +0.58(+5.42%)
Nov 19, 2021 10.80 11.04 10.54 10.70 1,451,575 -0.21(-1.92%)
Nov 18, 2021 11.34 11.00 10.82 10.91 1,639,002 -0.40(-3.54%)
Nov 17, 2021 11.55 11.60 11.09 11.31 1,210,072 -0.27(-2.33%)
Nov 16, 2021 11.48 11.65 11.23 11.58 1,710,093 +0.10(+0.87%)
Nov 15, 2021 11.80 11.81 11.12 11.48 1,314,329 -0.20(-1.71%)
Nov 12, 2021 11.50 11.76 11.13 11.68 1,669,880 +0.00(+0.00%)
Nov 11, 2021 11.28 12.12 11.25 11.68 2,209,548 +0.37(+3.27%)
Nov 10, 2021 10.73 11.31 4,420,332 +0.43(+3.95%)
Nov 09, 2021 10.70 10.88 10.35 10.88 3,754,370 +0.18(+1.68%)
Nov 08, 2021 12.62 12.62 10.59 10.70 8,235,003 -2.44(-18.57%)
Nov 05, 2021 17.74 17.85 12.90 13.14 6,165,515 -3.17(-19.46%)
Nov 04, 2021 16.16 16.44 15.53 16.31 1,283,873 +0.23(+1.45%)
Nov 03, 2021 16.13 16.17 15.55 16.08 1,662,501 -0.05(-0.32%)
Nov 02, 2021 15.57 16.17 15.27 16.13 1,778,033 +0.44(+2.81%)
Nov 01, 2021 15.14 15.78 15.57 15.69 1,378,932 +0.53(+3.50%)
Oct 29, 2021 14.82 15.26 14.72 15.16 1,559,750 +0.31(+2.09%)
Oct 28, 2021 14.22 14.86 14.85 1,149,211 +0.56(+3.94%)
Oct 27, 2021 13.60 14.42 13.59 14.29 1,738,454 +0.72(+5.30%)
Oct 26, 2021 13.87 13.54 13.57 1,088,677 -0.18(-1.32%)
Oct 25, 2021 13.60 13.76 13.35 13.75 1,183,398 +0.28(+2.07%)
Oct 22, 2021 13.12 13.48 12.82 13.47 981,523 +0.27(+2.01%)
Oct 21, 2021 13.35 13.80 13.17 13.21 787,521 -0.38(-2.81%)
Oct 20, 2021 13.59 13.77 13.39 13.59 1,056,160 -0.33(-2.37%)
Oct 19, 2021 13.73 14.11 13.65 13.92 1,746,222 +0.30(+2.19%)
Oct 18, 2021 13.47 13.73 13.16 13.62 1,540,139 +0.08(+0.62%)
Oct 15, 2021 13.45 13.76 13.14 13.54 3,945,037 +0.19(+1.41%)
Oct 14, 2021 13.10 13.49 13.10 13.35 1,388,001 +0.32(+2.43%)
Oct 13, 2021 13.07 13.66 13.01 13.03 1,874,727 -0.20(-1.52%)
Oct 12, 2021 12.86 13.34 12.85 13.23 1,730,411 +0.34(+2.66%)
Oct 11, 2021 12.35 12.93 12.29 12.89 1,620,021 +0.52(+4.19%)
Oct 08, 2021 12.14 12.38 11.95 12.37 1,070,280 +0.16(+1.33%)
Oct 07, 2021 12.05 12.42 11.90 12.21 944,054 +0.24(+2.00%)
Oct 06, 2021 11.68 12.06 11.66 11.97 1,131,603 +0.14(+1.15%)
Oct 05, 2021 11.88 12.18 11.64 11.83 718,769 -0.11(-0.92%)
Oct 04, 2021 12.26 12.32 11.87 11.94 1,140,969 -0.45(-3.61%)
Oct 01, 2021 12.35 12.44 11.92 12.39 1,054,044 +0.01(+0.11%)
Sep 30, 2021 12.40 12.47 12.03 12.38 890,650 +0.08(+0.68%)
Sep 29, 2021 12.63 12.88 12.23 12.29 1,358,310 -0.40(-3.16%)
Sep 28, 2021 12.31 12.85 12.24 12.69 2,871,826 +0.17(+1.40%)
Sep 27, 2021 11.94 12.62 11.94 12.52 1,574,458 +0.56(+4.71%)
Sep 24, 2021 11.98 12.12 11.85 11.96 992,304 -0.13(-1.07%)
Sep 23, 2021 11.79 12.12 11.63 12.09 1,645,491 +0.43(+3.67%)
Sep 22, 2021 11.59 11.83 11.37 11.66 1,436,532 +0.01(+0.05%)
Sep 21, 2021 11.64 11.82 11.57 11.65 840,482 +0.01(+0.11%)
Sep 20, 2021 11.59 11.90 11.50 11.64 1,424,906 -0.23(-1.91%)
Sep 17, 2021 11.45 11.94 11.28 11.87 4,089,679 +0.41(+3.62%)
Sep 16, 2021 11.53 11.55 11.19 11.45 1,170,449 -0.08(-0.67%)
Sep 15, 2021 11.36 11.68 11.31 11.53 1,118,431 +0.16(+1.37%)
Sep 14, 2021 11.83 11.93 11.27 11.37 1,231,878 -0.46(-3.89%)
Sep 13, 2021 11.59 12.06 11.44 11.83 1,262,692 +0.25(+2.18%)
Sep 10, 2021 11.82 11.87 11.51 11.58 1,311,021 -0.21(-1.76%)
Sep 09, 2021 11.53 11.91 11.53 11.79 1,653,651 +0.21(+1.85%)
Sep 08, 2021 11.32 11.71 11.20 11.57 1,711,142 +0.32(+2.88%)
Sep 07, 2021 11.58 11.78 11.10 11.25 2,979,202 -0.41(-3.50%)
Sep 03, 2021 11.92 11.92 11.48 11.66 1,280,641 -0.26(-2.17%)
Sep 02, 2021 11.80 12.08 11.74 11.92 1,221,328 +0.05(+0.44%)
Sep 01, 2021 11.91 11.99 11.74 11.87 1,102,693 +0.01(+0.11%)
Aug 31, 2021 11.51 11.91 11.50 11.85 2,428,122 +0.29(+2.52%)
Aug 30, 2021 11.74 11.80 11.45 11.56 1,573,516 -0.18(-1.54%)
Aug 27, 2021 11.62 12.20 11.50 11.74 2,025,795 +0.13(+1.12%)
Aug 26, 2021 11.74 11.94 11.39 11.61 1,888,083 -0.18(-1.54%)
Aug 25, 2021 11.50 11.83 11.31 11.79 1,976,596 +0.25(+2.19%)
Aug 24, 2021 11.66 11.76 11.31 11.54 1,477,800 -0.10(-0.83%)
Aug 23, 2021 11.56 11.90 11.50 11.64 1,530,704 +0.25(+2.16%)
Aug 20, 2021 11.17 11.70 11.12 11.39 1,432,574 +0.15(+1.33%)
Aug 19, 2021 11.66 11.75 11.23 11.24 1,494,667 -0.47(-4.04%)
Aug 18, 2021 12.09 12.16 11.70 11.72 1,211,048 -0.41(-3.37%)
Aug 17, 2021 11.73 12.21 11.58 12.12 1,307,033 +0.30(+2.52%)
Aug 16, 2021 11.92 12.24 11.67 11.83 2,495,215 -0.14(-1.14%)
Aug 13, 2021 12.19 12.32 11.83 11.96 1,333,714 -0.23(-1.91%)
Aug 12, 2021 12.32 12.47 12.12 12.20 1,782,297 -0.15(-1.21%)
Aug 11, 2021 12.51 12.75 12.11 12.34 2,828,978 -0.63(-4.89%)
Aug 10, 2021 11.56 13.05 11.48 12.98 7,026,323 +1.22(+10.35%)
Aug 09, 2021 12.55 12.68 11.73 11.76 14,715,561 -4.45(-27.45%)
Aug 06, 2021 16.82 16.84 16.10 16.21 1,233,625 -0.54(-3.25%)
Aug 05, 2021 16.04 16.88 16.03 16.76 1,255,719 +0.56(+3.48%)
Aug 04, 2021 16.13 16.67 16.06 16.19 1,085,814 -0.07(-0.44%)
Aug 03, 2021 16.59 16.64 16.14 16.26 1,849,023 -0.32(-1.91%)
Aug 02, 2021 16.63 16.72 16.32 16.58 1,352,616 +0.11(+0.67%)
Jul 30, 2021 16.55 16.94 16.41 16.47 1,112,509 -0.15(-0.90%)
Jul 29, 2021 16.98 17.26 16.51 16.62 1,262,636 -0.22(-1.31%)
Jul 28, 2021 16.99 17.39 16.59 16.84 1,950,136 +0.05(+0.31%)
Jul 27, 2021 16.83 16.94 16.43 16.79 810,048 -0.17(-0.99%)
Jul 26, 2021 16.83 17.27 16.69 16.96 707,763 +0.13(+0.77%)
Jul 23, 2021 17.45 17.49 16.63 16.83 1,257,595 -0.65(-3.71%)
Jul 22, 2021 17.65 17.78 17.27 17.47 1,077,954 -0.33(-1.86%)
Jul 21, 2021 17.82 18.11 17.54 17.80 911,291 +0.10(+0.59%)
Jul 20, 2021 17.16 17.80 17.12 17.70 1,197,832 +0.45(+2.59%)
Jul 19, 2021 16.86 17.60 16.85 17.25 1,120,598 -0.09(-0.52%)
Jul 16, 2021 17.88 18.06 17.31 17.34 1,501,086 -0.49(-2.72%)
Jul 15, 2021 17.98 18.33 17.41 17.83 1,400,083 -0.16(-0.86%)
Jul 14, 2021 18.68 18.76 17.97 17.99 1,601,384 -0.71(-3.78%)
Jul 13, 2021 19.16 19.34 18.67 18.69 1,022,740 -0.60(-3.12%)
Jul 12, 2021 19.77 19.89 19.27 19.29 1,023,478 -0.51(-2.55%)
Jul 09, 2021 19.71 20.25 19.60 19.80 1,310,970 +0.09(+0.46%)
Jul 08, 2021 19.83 20.38 19.62 19.71 1,427,752 -0.45(-2.22%)
Jul 07, 2021 20.09 20.43 19.82 20.16 1,366,304 +0.06(+0.29%)
Jul 06, 2021 20.32 20.56 19.96 20.10 1,133,922 -0.22(-1.08%)
Jul 02, 2021 20.95 21.09 20.30 20.32 1,331,471 -0.68(-3.24%)
Jul 01, 2021 20.26 21.17 20.24 21.00 2,078,506 +0.29(+1.38%)
Jun 30, 2021 19.44 20.95 19.37 20.71 2,362,160 +1.23(+6.32%)
Jun 29, 2021 20.14 20.27 19.20 19.48 2,618,199 -0.71(-3.50%)
Jun 28, 2021 20.26 20.41 19.74 20.19 4,144,316 +0.17(+0.84%)
Jun 25, 2021 21.05 21.05 19.77 20.02 18,569,050 -0.92(-4.39%)
Jun 24, 2021 20.95 21.30 20.67 20.94 2,349,216 -0.03(-0.12%)
Jun 23, 2021 21.15 21.43 20.83 20.96 1,039,269 -0.27(-1.25%)
Jun 22, 2021 21.48 21.52 20.73 21.23 1,335,014 -0.25(-1.18%)
Jun 21, 2021 21.39 21.75 21.24 21.48 1,468,686 +0.01(+0.06%)
Jun 18, 2021 21.13 21.65 20.87 21.47 1,884,609 +0.11(+0.52%)
Jun 17, 2021 21.11 21.63 21.03 21.36 819,814 +0.13(+0.61%)
Jun 16, 2021 21.11 21.52 20.69 21.23 1,342,951 -0.03(-0.15%)
Jun 15, 2021 21.61 21.81 21.17 21.26 2,868,884 -0.45(-2.09%)
Jun 14, 2021 21.91 23.05 21.50 21.72 3,496,523 -0.37(-1.67%)
Jun 11, 2021 22.18 22.26 21.57 22.09 1,928,527 +0.14(+0.62%)
Jun 10, 2021 21.37 22.34 21.26 21.95 2,001,686 +0.60(+2.79%)
Jun 09, 2021 21.24 22.21 20.98 21.35 3,682,185 +0.10(+0.49%)
Jun 08, 2021 20.99 21.32 20.36 21.25 2,313,210 +0.54(+2.60%)
Jun 07, 2021 21.00 21.09 19.59 20.71 5,916,049 +0.69(+3.43%)
Jun 04, 2021 20.07 20.29 19.73 20.03 865,697 +0.14(+0.72%)
Jun 03, 2021 19.99 20.22 19.50 19.88 1,223,260 -0.28(-1.41%)
Jun 02, 2021 20.14 20.40 19.91 20.17 1,232,374 +0.02(+0.10%)
Jun 01, 2021 20.11 20.53 20.02 20.15 1,409,309 -0.01(-0.03%)
May 28, 2021 20.60 21.20 20.13 20.16 1,252,693 -0.39(-1.89%)
May 27, 2021 20.08 20.60 19.79 20.54 1,534,106 +0.45(+2.22%)
May 26, 2021 19.85 20.28 19.77 20.10 849,734 +0.33(+1.67%)
May 25, 2021 19.99 20.08 19.71 19.77 1,144,320 -0.05(-0.26%)
May 24, 2021 20.55 20.55 19.73 19.82 1,086,290 -0.62(-3.01%)
May 21, 2021 20.09 20.64 19.85 20.43 2,105,086 +0.54(+2.70%)
May 20, 2021 19.12 20.07 19.12 19.90 1,792,059 +0.84(+4.38%)
May 19, 2021 19.61 19.76 19.01 19.06 1,533,791 -0.80(-4.04%)
May 18, 2021 19.42 20.30 19.34 19.86 1,538,270 +0.49(+2.54%)
May 17, 2021 19.43 19.88 19.21 19.37 1,192,957 -0.27(-1.35%)
May 14, 2021 19.00 19.91 18.61 19.64 2,048,302 +0.65(+3.45%)
May 13, 2021 19.43 19.74 18.74 18.98 1,434,992 -0.35(-1.81%)
May 12, 2021 19.04 19.75 18.92 19.33 1,695,735 +0.23(+1.19%)
May 11, 2021 17.63 19.28 17.63 19.11 1,524,922 +0.71(+3.87%)
May 10, 2021 19.63 19.66 18.28 18.39 2,362,344 -1.35(-6.82%)
May 07, 2021 19.42 19.85 19.14 19.74 1,664,530 +0.52(+2.73%)
May 06, 2021 18.92 19.26 18.26 19.22 1,857,507 +0.30(+1.57%)
May 05, 2021 19.45 19.68 18.86 18.92 1,322,233 -0.45(-2.31%)
May 04, 2021 18.91 19.39 18.34 19.37 1,462,487 +0.19(+1.01%)
May 03, 2021 19.54 19.73 18.91 19.17 1,091,183 -0.26(-1.33%)
Apr 30, 2021 19.46 19.90 19.26 19.43 1,158,772 -0.15(-0.76%)
Apr 29, 2021 19.72 19.85 19.04 19.58 1,355,317 -0.10(-0.53%)
Apr 28, 2021 19.18 19.83 19.05 19.68 1,713,308 +0.31(+1.60%)
Apr 27, 2021 19.33 19.54 19.15 19.37 1,649,740 +0.28(+1.46%)
Apr 26, 2021 18.78 19.15 18.33 19.09 1,452,497 +0.54(+2.90%)
Apr 23, 2021 18.46 18.67 18.23 18.56 865,875 -0.08(-0.45%)
Apr 22, 2021 18.15 18.75 17.84 18.64 1,354,121 +0.43(+2.35%)
Apr 21, 2021 17.82 18.24 17.32 18.21 1,855,014 +0.17(+0.93%)
Apr 20, 2021 17.81 18.43 17.64 18.04 1,527,304 -0.08(-0.43%)
Apr 19, 2021 18.10 18.81 17.90 18.12 1,768,315 -0.19(-1.06%)
Apr 16, 2021 19.00 19.33 18.13 18.32 3,786,505 -0.93(-4.85%)
Apr 15, 2021 19.37 19.66 18.83 19.25 1,696,022 +0.12(+0.61%)
Apr 14, 2021 18.34 19.39 18.33 19.13 2,444,936 +0.78(+4.27%)
Apr 13, 2021 18.08 18.37 17.65 18.35 1,793,362 +0.23(+1.25%)
Apr 12, 2021 18.11 18.35 17.62 18.12 1,769,964 -0.12(-0.64%)
Apr 09, 2021 18.58 18.61 18.04 18.24 1,905,913 -0.46(-2.46%)
Apr 08, 2021 19.37 19.44 18.59 18.70 1,759,116 -0.74(-3.83%)
Apr 07, 2021 19.44 19.69 19.33 19.44 1,713,210 -0.09(-0.46%)
Apr 06, 2021 19.90 20.03 19.42 19.53 2,507,716 -0.61(-3.02%)
Apr 05, 2021 19.54 20.18 19.46 20.14 2,306,251 +0.69(+3.53%)
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.