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 )

2.050 +0.070 (+3.54%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 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 30, 2024 1.950 2.050 1.900 1.980 934,783 +0.01(+0.51%)
Apr 29, 2024 1.890 2.050 1.880 1.970 1,149,705 +0.04(+2.07%)
Apr 26, 2024 1.850 1.942 1.825 1.930 875,491 +0.09(+4.89%)
Apr 25, 2024 1.870 1.920 1.810 1.840 821,991 -0.03(-1.60%)
Apr 24, 2024 1.960 1.960 1.845 1.870 842,718 -0.10(-5.08%)
Apr 23, 2024 1.870 2.070 1.870 1.970 1,200,325 +0.10(+5.35%)
Apr 22, 2024 1.880 1.900 1.800 1.870 1,048,492 +0.02(+1.08%)
Apr 19, 2024 1.920 1.980 1.840 1.850 1,004,850 -0.06(-3.14%)
Apr 18, 2024 2.050 2.050 1.910 1.910 1,016,528 -0.07(-3.54%)
Apr 17, 2024 2.180 2.200 1.980 1.980 1,473,089 -0.17(-7.91%)
Apr 16, 2024 2.070 2.205 2.040 2.150 1,211,555 +0.08(+3.86%)
Apr 15, 2024 2.280 2.370 2.070 2.070 1,752,711 -0.23(-10.00%)
Apr 12, 2024 2.440 2.550 2.220 2.300 1,631,050 -0.17(-6.88%)
Apr 11, 2024 2.450 2.500 2.370 2.470 1,965,862 +0.04(+1.65%)
Apr 10, 2024 2.300 2.500 2.260 2.430 2,483,558 +0.04(+1.67%)
Apr 09, 2024 2.480 2.585 2.380 2.390 2,597,261 -0.21(-8.08%)
Apr 08, 2024 2.490 2.640 2.390 2.600 3,353,535 +0.15(+6.12%)
Apr 05, 2024 2.450 2.549 2.320 2.450 2,525,323 -0.06(-2.39%)
Apr 04, 2024 2.440 2.850 2.380 2.510 8,154,210 +0.12(+5.02%)
Apr 03, 2024 1.950 2.480 1.830 2.390 9,938,711 +0.52(+27.81%)
Apr 02, 2024 1.820 1.880 1.770 1.870 928,181 +0.01(+0.54%)
Apr 01, 2024 1.970 1.970 1.760 1.860 2,050,738 -0.11(-5.58%)
Mar 28, 2024 1.800 2.040 1.800 1.970 2,959,300 +0.18(+10.06%)
Mar 27, 2024 1.800 1.830 1.680 1.790 1,342,144 +0.06(+3.47%)
Mar 26, 2024 1.700 1.760 1.670 1.730 883,601 +0.07(+4.22%)
Mar 25, 2024 1.620 1.715 1.610 1.660 1,174,165 +0.03(+1.84%)
Mar 22, 2024 1.650 1.670 1.600 1.630 898,082 -0.04(-2.40%)
Mar 21, 2024 1.720 1.720 1.620 1.670 1,086,575 -0.03(-1.76%)
Mar 20, 2024 1.670 1.700 1.580 1.700 1,614,988 +0.03(+1.80%)
Mar 19, 2024 1.700 1.730 1.640 1.670 881,017 +0.00(+0.00%)
Mar 18, 2024 1.790 1.790 1.610 1.670 1,589,847 -0.10(-5.65%)
Mar 15, 2024 1.700 1.800 1.700 1.770 941,149 +0.09(+5.36%)
Mar 14, 2024 1.870 1.870 1.640 1.680 2,996,843 -0.16(-8.70%)
Mar 13, 2024 1.900 1.975 1.820 1.840 1,919,890 -0.07(-3.66%)
Mar 12, 2024 2.050 2.050 1.840 1.910 1,833,599 -0.11(-5.45%)
Mar 11, 2024 2.180 2.200 2.000 2.020 1,223,966 -0.08(-3.81%)
Mar 08, 2024 2.230 2.315 2.085 2.100 2,034,404 -0.09(-4.11%)
Mar 07, 2024 2.090 2.300 2.000 2.190 5,514,118 +0.20(+10.05%)
Mar 06, 2024 2.090 2.090 1.900 1.990 1,070,309 -0.02(-1.00%)
Mar 05, 2024 2.120 2.120 2.010 2.010 741,187 -0.08(-3.83%)
Mar 04, 2024 2.190 2.190 2.070 2.090 1,308,404 -0.04(-1.88%)
Mar 01, 2024 1.940 2.185 1.920 2.130 1,725,229 +0.19(+9.79%)
Feb 29, 2024 2.000 2.040 1.911 1.940 892,532 -0.02(-1.02%)
Feb 28, 2024 2.000 2.080 1.940 1.960 1,462,707 -0.04(-2.00%)
Feb 27, 2024 1.920 2.020 1.910 2.000 1,027,684 +0.10(+5.26%)
Feb 26, 2024 1.810 1.950 1.810 1.900 606,710 +0.07(+3.83%)
Feb 23, 2024 1.840 1.885 1.820 1.830 635,048 +0.00(+0.00%)
Feb 22, 2024 1.880 1.930 1.815 1.830 997,957 -0.05(-2.66%)
Feb 21, 2024 2.020 2.020 1.870 1.880 1,068,434 -0.13(-6.47%)
Feb 20, 2024 1.850 2.050 1.840 2.010 2,837,361 +0.17(+9.24%)
Feb 16, 2024 1.790 1.880 1.775 1.840 1,156,743 +0.04(+2.22%)
Feb 15, 2024 1.780 1.830 1.730 1.800 707,527 +0.03(+1.69%)
Feb 14, 2024 1.760 1.790 1.720 1.770 851,229 +0.03(+1.72%)
Feb 13, 2024 1.780 1.840 1.730 1.740 1,025,857 -0.14(-7.45%)
Feb 12, 2024 1.760 1.930 1.720 1.880 1,509,208 +0.15(+8.67%)
Feb 09, 2024 1.780 1.780 1.680 1.730 673,631 -0.02(-1.14%)
Feb 08, 2024 1.710 1.760 1.670 1.750 837,780 +0.05(+2.94%)
Feb 07, 2024 1.790 1.800 1.665 1.700 1,094,894 -0.09(-5.03%)
Feb 06, 2024 1.730 1.810 1.725 1.790 671,000 +0.05(+2.87%)
Feb 05, 2024 1.730 1.780 1.700 1.740 633,635 -0.03(-1.69%)
Feb 02, 2024 1.780 1.820 1.715 1.770 1,301,970 -0.04(-2.21%)
Feb 01, 2024 1.800 1.850 1.760 1.810 661,345 +0.03(+1.69%)
Jan 31, 2024 1.800 1.900 1.760 1.780 1,255,054 -0.07(-3.78%)
Jan 30, 2024 1.960 1.960 1.830 1.850 1,149,431 -0.11(-5.61%)
Jan 29, 2024 1.720 1.970 1.670 1.960 1,919,199 +0.24(+13.95%)
Jan 26, 2024 1.740 1.780 1.680 1.720 1,241,265 -0.02(-1.15%)
Jan 25, 2024 1.760 1.830 1.720 1.740 883,607 +0.00(+0.00%)
Jan 24, 2024 1.870 1.925 1.730 1.740 1,156,799 -0.09(-4.92%)
Jan 23, 2024 1.810 1.870 1.775 1.830 657,079 +0.01(+0.55%)
Jan 22, 2024 1.680 1.838 1.650 1.820 1,229,107 +0.12(+7.06%)
Jan 19, 2024 1.800 1.800 1.640 1.700 1,260,194 -0.07(-3.95%)
Jan 18, 2024 1.800 1.810 1.710 1.770 1,093,832 -0.03(-1.67%)
Jan 17, 2024 1.820 1.860 1.750 1.800 1,357,452 -0.06(-3.23%)
Jan 16, 2024 1.980 1.990 1.830 1.860 1,106,603 -0.10(-5.10%)
Jan 12, 2024 1.990 2.210 1.935 1.960 2,258,961 -0.04(-2.00%)
Jan 11, 2024 2.060 2.060 1.890 2.000 1,701,471 -0.06(-3.15%)
Jan 10, 2024 2.200 2.200 1.970 2.065 2,353,589 -0.12(-5.71%)
Jan 09, 2024 2.060 2.230 2.020 2.190 4,737,237 +0.17(+8.42%)
Jan 08, 2024 1.680 2.040 1.610 2.020 4,090,531 +0.38(+23.17%)
Jan 05, 2024 1.720 1.730 1.590 1.640 1,697,829 -0.08(-4.65%)
Jan 04, 2024 1.600 1.775 1.510 1.720 2,858,475 +0.22(+14.67%)
Jan 03, 2024 1.750 1.750 1.460 1.500 2,791,610 -0.19(-11.24%)
Jan 02, 2024 1.420 1.690 1.395 1.690 3,085,133 +0.28(+19.86%)
Dec 29, 2023 1.480 1.480 1.360 1.410 979,861 -0.08(-5.37%)
Dec 28, 2023 1.560 1.580 1.480 1.490 993,059 -0.06(-3.87%)
Dec 27, 2023 1.360 1.550 1.360 1.550 1,631,530 +0.20(+14.81%)
Dec 26, 2023 1.400 1.430 1.340 1.350 648,528 -0.05(-3.57%)
Dec 22, 2023 1.300 1.420 1.300 1.400 945,120 +0.10(+7.69%)
Dec 21, 2023 1.330 1.350 1.280 1.300 648,873 -0.02(-1.52%)
Dec 20, 2023 1.420 1.420 1.300 1.320 639,309 -0.09(-6.38%)
Dec 19, 2023 1.360 1.420 1.350 1.410 912,278 +0.05(+3.68%)
Dec 18, 2023 1.310 1.430 1.260 1.360 1,599,089 +0.10(+7.94%)
Dec 15, 2023 1.280 1.310 1.200 1.260 1,862,295 -0.02(-1.56%)
Dec 14, 2023 1.210 1.330 1.180 1.280 1,857,425 +0.07(+5.79%)
Dec 13, 2023 1.120 1.220 1.110 1.210 793,176 +0.09(+8.04%)
Dec 12, 2023 1.150 1.170 1.100 1.120 554,451 -0.03(-2.61%)
Dec 11, 2023 1.230 1.230 1.090 1.150 1,369,766 -0.06(-4.96%)
Dec 08, 2023 1.170 1.220 1.160 1.210 882,613 +0.04(+3.42%)
Dec 07, 2023 1.170 1.170 1.110 1.170 936,746 +0.02(+1.74%)
Dec 06, 2023 1.130 1.170 1.115 1.150 669,585 +0.03(+2.68%)
Dec 05, 2023 1.150 1.160 1.100 1.120 710,080 -0.02(-1.75%)
Dec 04, 2023 1.140 1.190 1.130 1.140 1,161,639 +0.02(+1.79%)
Dec 01, 2023 1.080 1.150 1.025 1.120 1,070,570 +0.08(+7.69%)
Nov 30, 2023 1.100 1.129 1.040 1.040 3,299,743 -0.08(-7.14%)
Nov 29, 2023 1.150 1.150 1.060 1.120 1,355,641 -0.02(-1.75%)
Nov 28, 2023 1.100 1.150 1.060 1.140 879,667 +0.06(+5.56%)
Nov 27, 2023 1.080 1.110 1.070 1.080 554,252 -0.02(-1.82%)
Nov 24, 2023 1.120 1.120 1.080 1.100 275,669 +0.01(+0.92%)
Nov 22, 2023 1.070 1.120 1.070 1.090 681,951 +0.02(+1.87%)
Nov 21, 2023 1.100 1.120 1.070 1.070 807,653 -0.05(-4.46%)
Nov 20, 2023 1.100 1.155 1.090 1.120 908,904 +0.01(+0.90%)
Nov 17, 2023 1.100 1.150 1.070 1.110 1,045,408 +0.00(+0.00%)
Nov 16, 2023 1.180 1.200 1.100 1.110 681,976 -0.09(-7.50%)
Nov 15, 2023 1.280 1.290 1.190 1.200 630,862 -0.05(-4.38%)
Nov 14, 2023 1.200 1.260 1.190 1.255 535,012 +0.10(+9.13%)
Nov 13, 2023 1.140 1.170 1.100 1.150 545,473 -0.02(-1.71%)
Nov 10, 2023 1.200 1.230 1.130 1.170 395,175 -0.01(-0.85%)
Nov 09, 2023 1.250 1.258 1.140 1.180 669,269 -0.03(-2.48%)
Nov 08, 2023 1.300 1.310 1.200 1.210 445,240 -0.09(-6.92%)
Nov 07, 2023 1.310 1.330 1.300 1.300 235,793 -0.02(-1.52%)
Nov 06, 2023 1.320 1.342 1.260 1.320 396,103 +0.00(+0.00%)
Nov 03, 2023 1.200 1.350 1.200 1.320 584,303 +0.08(+6.45%)
Nov 02, 2023 1.190 1.270 1.190 1.240 364,926 +0.05(+4.20%)
Nov 01, 2023 1.250 1.260 1.170 1.190 334,320 -0.04(-3.25%)
Oct 31, 2023 1.200 1.260 1.200 1.230 616,003 +0.04(+3.36%)
Oct 30, 2023 1.060 1.220 1.060 1.190 502,733 +0.13(+12.26%)
Oct 27, 2023 1.140 1.150 1.050 1.060 855,384 -0.08(-7.02%)
Oct 26, 2023 1.220 1.230 1.140 1.140 507,304 -0.05(-4.20%)
Oct 25, 2023 1.220 1.240 1.170 1.190 621,897 -0.04(-3.25%)
Oct 24, 2023 1.240 1.290 1.230 1.230 318,541 +0.00(+0.00%)
Oct 23, 2023 1.280 1.284 1.230 1.230 540,898 -0.07(-5.38%)
Oct 20, 2023 1.260 1.310 1.260 1.300 320,456 +0.01(+0.78%)
Oct 19, 2023 1.320 1.340 1.220 1.290 561,944 -0.07(-5.15%)
Oct 18, 2023 1.320 1.370 1.320 1.360 466,300 +0.04(+3.03%)
Oct 17, 2023 1.270 1.360 1.260 1.320 239,016 +0.01(+0.76%)
Oct 16, 2023 1.270 1.340 1.250 1.310 444,928 +0.03(+2.34%)
Oct 13, 2023 1.270 1.290 1.230 1.280 510,955 +0.03(+2.40%)
Oct 12, 2023 1.370 1.370 1.250 1.250 527,129 -0.08(-6.02%)
Oct 11, 2023 1.380 1.410 1.330 1.330 325,786 -0.04(-2.92%)
Oct 10, 2023 1.340 1.440 1.340 1.370 414,827 +0.01(+0.74%)
Oct 09, 2023 1.350 1.400 1.330 1.360 446,000 -0.03(-2.16%)
Oct 06, 2023 1.520 1.520 1.380 1.390 802,893 -0.13(-8.55%)
Oct 05, 2023 1.300 1.560 1.280 1.520 1,223,899 +0.21(+16.03%)
Oct 04, 2023 1.430 1.430 1.290 1.310 542,029 -0.08(-5.76%)
Oct 03, 2023 1.320 1.390 1.220 1.390 961,643 +0.15(+12.10%)
Oct 02, 2023 1.290 1.310 1.230 1.240 571,323 -0.05(-3.88%)
Sep 29, 2023 1.300 1.320 1.280 1.290 230,768 -0.01(-0.77%)
Sep 28, 2023 1.340 1.340 1.290 1.300 295,639 -0.04(-2.99%)
Sep 27, 2023 1.300 1.340 1.280 1.340 371,769 +0.07(+5.51%)
Sep 26, 2023 1.260 1.340 1.260 1.270 367,130 -0.01(-0.78%)
Sep 25, 2023 1.310 1.300 1.270 1.280 426,598 -0.03(-2.29%)
Sep 22, 2023 1.320 1.350 1.280 1.310 380,533 +0.00(+0.00%)
Sep 21, 2023 1.350 1.360 1.280 1.310 684,776 -0.05(-3.68%)
Sep 20, 2023 1.360 1.400 1.340 1.360 476,417 -0.05(-3.55%)
Sep 19, 2023 1.420 1.430 1.360 1.410 425,490 +0.00(+0.00%)
Sep 18, 2023 1.460 1.460 1.380 1.410 512,855 -0.04(-2.76%)
Sep 15, 2023 1.470 1.485 1.430 1.450 639,091 +0.00(+0.00%)
Sep 14, 2023 1.430 1.450 1.400 1.450 344,531 +0.04(+2.84%)
Sep 13, 2023 1.470 1.470 1.410 1.410 356,794 -0.03(-2.08%)
Sep 12, 2023 1.490 1.490 1.440 1.440 369,037 -0.05(-3.36%)
Sep 11, 2023 1.450 1.540 1.410 1.490 571,790 +0.06(+4.20%)
Sep 08, 2023 1.460 1.460 1.410 1.430 424,287 -0.02(-1.38%)
Sep 07, 2023 1.440 1.470 1.410 1.450 530,099 +0.01(+0.69%)
Sep 06, 2023 1.480 1.500 1.420 1.440 597,533 -0.04(-2.70%)
Sep 05, 2023 1.550 1.550 1.475 1.480 667,633 -0.06(-3.90%)
Sep 01, 2023 1.530 1.570 1.510 1.540 606,453 +0.01(+0.65%)
Aug 31, 2023 1.530 1.580 1.520 1.530 709,621 -0.01(-0.65%)
Aug 30, 2023 1.530 1.560 1.520 1.540 410,769 -0.02(-1.28%)
Aug 29, 2023 1.590 1.610 1.540 1.560 630,290 -0.02(-1.27%)
Aug 28, 2023 1.550 1.595 1.550 1.580 269,977 +0.04(+2.60%)
Aug 25, 2023 1.560 1.575 1.525 1.540 371,953 -0.02(-1.28%)
Aug 24, 2023 1.590 1.600 1.520 1.560 672,277 -0.04(-2.50%)
Aug 23, 2023 1.630 1.665 1.590 1.600 347,373 -0.03(-1.84%)
Aug 22, 2023 1.640 1.670 1.600 1.630 482,076 +0.00(+0.00%)
Aug 21, 2023 1.580 1.640 1.550 1.630 445,772 +0.05(+3.16%)
Aug 18, 2023 1.560 1.610 1.540 1.580 626,550 -0.01(-0.63%)
Aug 17, 2023 1.690 1.690 1.590 1.590 361,684 -0.08(-4.79%)
Aug 16, 2023 1.600 1.685 1.570 1.670 1,041,533 +0.06(+3.73%)
Aug 15, 2023 1.630 1.660 1.600 1.610 469,594 -0.05(-3.01%)
Aug 14, 2023 1.740 1.750 1.620 1.660 545,977 -0.02(-1.19%)
Aug 11, 2023 1.720 1.730 1.680 1.680 359,833 -0.03(-1.75%)
Aug 10, 2023 1.750 1.805 1.700 1.710 593,682 -0.05(-2.84%)
Aug 09, 2023 1.750 1.790 1.700 1.760 639,702 +0.01(+0.57%)
Aug 08, 2023 1.770 1.790 1.640 1.750 1,319,570 +0.00(+0.00%)
Aug 07, 2023 1.880 1.880 1.730 1.750 1,020,358 -0.14(-7.41%)
Aug 04, 2023 1.940 1.960 1.880 1.890 635,086 -0.04(-2.07%)
Aug 03, 2023 1.960 1.990 1.920 1.930 515,153 -0.06(-3.02%)
Aug 02, 2023 2.010 2.019 1.960 1.990 463,143 -0.06(-2.93%)
Aug 01, 2023 2.080 2.089 2.001 2.050 512,621 -0.04(-1.91%)
Jul 31, 2023 2.060 2.110 2.020 2.090 496,816 +0.03(+1.46%)
Jul 28, 2023 2.060 2.110 2.020 2.060 569,344 +0.02(+0.98%)
Jul 27, 2023 2.080 2.125 2.030 2.040 932,539 -0.02(-0.97%)
Jul 26, 2023 2.000 2.080 2.000 2.060 448,534 +0.06(+3.00%)
Jul 25, 2023 2.040 2.060 1.960 2.000 661,919 -0.07(-3.38%)
Jul 24, 2023 2.130 2.241 2.070 2.070 896,467 -0.02(-0.96%)
Jul 21, 2023 2.090 2.130 1.891 2.090 1,022,019 +0.02(+0.97%)
Jul 20, 2023 2.220 2.220 2.060 2.070 868,662 -0.09(-4.17%)
Jul 19, 2023 2.290 2.290 2.130 2.160 1,077,536 -0.12(-5.26%)
Jul 18, 2023 2.210 2.390 2.201 2.280 1,652,478 +0.07(+3.17%)
Jul 17, 2023 2.030 2.210 2.000 2.210 1,276,076 +0.19(+9.41%)
Jul 14, 2023 2.030 2.070 1.980 2.020 730,365 -0.02(-0.98%)
Jul 13, 2023 1.980 2.090 1.930 2.040 1,083,007 +0.08(+4.08%)
Jul 12, 2023 2.230 2.230 1.940 1.960 2,483,800 -0.18(-8.41%)
Jul 11, 2023 2.260 2.378 2.090 2.140 5,505,314 -0.10(-4.46%)
Jul 10, 2023 2.040 2.300 2.030 2.240 2,365,484 +0.20(+9.80%)
Jul 07, 2023 1.890 2.050 1.882 2.040 1,269,854 +0.14(+7.37%)
Jul 06, 2023 1.940 1.960 1.860 1.900 1,300,334 -0.01(-0.52%)
Jul 05, 2023 1.910 1.950 1.830 1.910 1,532,618 +0.02(+1.06%)
Jul 03, 2023 1.750 1.900 1.730 1.890 775,889 +0.17(+9.88%)
Jun 30, 2023 1.660 1.750 1.650 1.720 1,094,863 +0.09(+5.52%)
Jun 29, 2023 1.660 1.660 1.560 1.630 865,048 -0.01(-0.61%)
Jun 28, 2023 1.550 1.640 1.491 1.640 1,283,439 +0.12(+7.89%)
Jun 27, 2023 1.450 1.530 1.440 1.520 743,988 +0.08(+5.56%)
Jun 26, 2023 1.560 1.560 1.440 1.440 897,170 -0.11(-7.10%)
Jun 23, 2023 1.560 1.560 1.460 1.550 1,950,896 +0.00(+0.00%)
Jun 22, 2023 1.650 1.655 1.520 1.550 2,745,714 -0.08(-4.91%)
Jun 21, 2023 1.800 1.820 1.630 1.630 2,344,700 -0.18(-9.94%)
Jun 20, 2023 1.830 1.830 1.770 1.810 541,673 -0.02(-1.09%)
Jun 16, 2023 1.770 1.840 1.725 1.830 2,226,949 +0.04(+2.23%)
Jun 15, 2023 1.760 1.800 1.735 1.790 672,010 +0.01(+0.56%)
Jun 14, 2023 1.800 1.840 1.740 1.780 536,184 -0.04(-2.20%)
Jun 13, 2023 1.770 1.870 1.770 1.820 652,196 +0.05(+2.82%)
Jun 12, 2023 1.750 1.830 1.740 1.770 577,232 +0.02(+1.14%)
Jun 09, 2023 1.780 1.829 1.740 1.750 374,071 -0.04(-2.23%)
Jun 08, 2023 1.870 1.870 1.775 1.790 561,723 -0.08(-4.28%)
Jun 07, 2023 1.880 1.900 1.830 1.870 589,083 -0.03(-1.58%)
Jun 06, 2023 1.830 1.900 1.790 1.900 517,026 +0.08(+4.40%)
Jun 05, 2023 1.830 1.847 1.750 1.820 433,172 +0.06(+3.41%)
Jun 02, 2023 1.730 1.795 1.690 1.760 478,788 +0.04(+2.33%)
Jun 01, 2023 1.790 1.790 1.710 1.720 495,474 -0.07(-3.91%)
May 31, 2023 1.780 1.835 1.740 1.790 964,600 +0.00(+0.00%)
May 30, 2023 1.800 1.880 1.760 1.790 487,544 +0.02(+1.13%)
May 26, 2023 1.790 1.820 1.720 1.770 554,329 +0.00(+0.00%)
May 25, 2023 1.810 1.830 1.740 1.770 595,315 -0.04(-2.21%)
May 24, 2023 1.900 1.900 1.780 1.810 895,358 -0.07(-3.72%)
May 23, 2023 1.960 2.060 1.860 1.880 1,449,753 -0.08(-4.08%)
May 22, 2023 1.900 1.960 1.890 1.960 503,833 +0.08(+4.26%)
May 19, 2023 1.870 1.975 1.870 1.880 573,763 +0.02(+1.08%)
May 18, 2023 1.900 1.920 1.825 1.860 814,592 -0.04(-2.11%)
May 17, 2023 1.960 1.960 1.900 1.900 544,513 -0.04(-2.06%)
May 16, 2023 2.000 2.000 1.910 1.940 535,935 -0.06(-3.00%)
May 15, 2023 1.890 2.075 1.890 2.000 927,152 +0.10(+5.26%)
May 12, 2023 1.980 2.000 1.895 1.900 438,827 -0.06(-3.06%)
May 11, 2023 2.000 2.020 1.930 1.960 599,753 -0.04(-2.00%)
May 10, 2023 1.980 2.020 1.950 2.000 658,483 +0.04(+2.04%)
May 09, 2023 2.000 2.080 1.930 1.960 698,053 -0.05(-2.49%)
May 08, 2023 2.000 2.020 1.960 2.010 669,374 +0.00(+0.00%)
May 05, 2023 1.980 2.040 1.950 2.010 570,946 +0.06(+3.08%)
May 04, 2023 1.900 1.980 1.890 1.950 572,664 +0.05(+2.63%)
May 03, 2023 1.920 1.955 1.865 1.900 545,825 +0.01(+0.53%)
May 02, 2023 1.960 2.010 1.870 1.890 859,054 -0.09(-4.55%)
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.