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 )

0.7554 +0.0254 (+3.48%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 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 0.7350 0.7480 0.6541 0.7100 1,114,754 +0.01(+1.97%)
Apr 29, 2024 0.6600 0.7271 0.6551 0.6963 1,252,786 +0.03(+4.24%)
Apr 26, 2024 0.6880 0.7100 0.6529 0.6680 2,084,401 -0.00(-0.30%)
Apr 25, 2024 0.6932 0.6932 0.6333 0.6700 2,484,548 -0.04(-5.41%)
Apr 24, 2024 0.7523 0.7790 0.6753 0.7083 798,088 -0.03(-3.97%)
Apr 23, 2024 0.7500 0.7980 0.7170 0.7376 1,208,883 -0.01(-0.73%)
Apr 22, 2024 0.7980 0.8299 0.7153 0.7430 1,300,570 -0.04(-5.21%)
Apr 19, 2024 0.8000 0.8499 0.7690 0.7838 668,635 -0.02(-2.75%)
Apr 18, 2024 0.8200 0.8590 0.7901 0.8060 768,384 -0.01(-1.71%)
Apr 17, 2024 0.8293 0.8555 0.8000 0.8200 936,590 -0.00(-0.10%)
Apr 16, 2024 0.8300 0.8671 0.8084 0.8208 771,055 -0.04(-4.35%)
Apr 15, 2024 0.9000 0.9020 0.8300 0.8581 915,638 -0.04(-4.14%)
Apr 12, 2024 0.9500 0.9937 0.8802 0.8952 1,377,573 -0.07(-7.47%)
Apr 11, 2024 0.9900 1.008 0.9501 0.9675 1,579,711 -0.03(-3.22%)
Apr 10, 2024 0.9900 1.020 0.9600 0.9997 740,678 -0.00(-0.03%)
Apr 09, 2024 1.100 1.100 0.9800 1.000 3,137,369 -0.08(-7.41%)
Apr 08, 2024 1.050 1.080 1.000 1.080 940,709 +0.05(+4.85%)
Apr 05, 2024 1.100 1.120 1.030 1.030 1,661,116 -0.04(-3.74%)
Apr 04, 2024 1.130 1.160 1.070 1.070 3,480,819 -0.04(-3.60%)
Apr 03, 2024 1.150 1.150 1.080 1.110 2,932,716 -0.04(-3.48%)
Apr 02, 2024 1.220 1.250 1.140 1.150 1,248,635 -0.12(-9.45%)
Apr 01, 2024 1.180 1.280 1.110 1.270 1,479,724 +0.09(+7.63%)
Mar 28, 2024 1.200 1.200 1.190 1.180 1,068,353 +0.01(+0.85%)
Mar 27, 2024 1.230 1.230 1.110 1.170 2,222,234 -0.06(-4.88%)
Mar 26, 2024 1.290 1.306 1.230 1.230 1,604,673 -0.08(-6.11%)
Mar 25, 2024 1.330 1.360 1.310 1.310 920,485 -0.04(-2.96%)
Mar 22, 2024 1.350 1.400 1.310 1.350 1,088,758 +0.03(+2.27%)
Mar 21, 2024 1.340 1.370 1.315 1.320 797,133 -0.03(-2.22%)
Mar 20, 2024 1.370 1.375 1.290 1.350 1,276,322 -0.04(-2.88%)
Mar 19, 2024 1.340 1.440 1.340 1.390 1,042,996 +0.01(+0.72%)
Mar 18, 2024 1.450 1.450 1.270 1.380 1,581,140 -0.08(-5.48%)
Mar 15, 2024 1.420 1.500 1.418 1.460 1,542,836 +0.06(+4.29%)
Mar 14, 2024 1.450 1.480 1.380 1.400 720,698 -0.03(-2.10%)
Mar 13, 2024 1.450 1.560 1.390 1.430 1,426,537 +0.03(+2.14%)
Mar 12, 2024 1.390 1.450 1.340 1.400 985,468 +0.06(+4.48%)
Mar 11, 2024 1.350 1.410 1.320 1.340 4,694,031 -0.04(-2.90%)
Mar 08, 2024 1.450 1.470 1.360 1.380 1,074,083 -0.01(-0.72%)
Mar 07, 2024 1.510 1.600 1.390 1.390 1,072,308 -0.12(-7.95%)
Mar 06, 2024 1.450 1.550 1.430 1.510 1,420,944 +0.06(+4.14%)
Mar 05, 2024 1.410 1.475 1.370 1.450 1,137,598 +0.00(+0.00%)
Mar 04, 2024 1.400 1.460 1.330 1.450 1,066,043 +0.07(+5.07%)
Mar 01, 2024 1.400 1.470 1.310 1.380 1,760,714 -0.03(-2.13%)
Feb 29, 2024 1.400 1.500 1.360 1.410 2,325,261 +0.05(+3.68%)
Feb 28, 2024 1.260 1.390 1.200 1.360 1,691,504 +0.13(+10.57%)
Feb 27, 2024 1.280 1.330 1.200 1.230 852,589 -0.04(-3.15%)
Feb 26, 2024 1.300 1.345 1.230 1.270 1,530,738 -0.03(-2.31%)
Feb 23, 2024 1.140 1.300 1.080 1.300 1,391,745 +0.14(+12.07%)
Feb 22, 2024 1.240 1.250 1.120 1.160 893,435 -0.06(-4.92%)
Feb 21, 2024 1.280 1.300 1.140 1.220 2,656,055 -0.04(-3.17%)
Feb 20, 2024 1.150 1.330 1.110 1.260 3,472,522 +0.18(+16.67%)
Feb 16, 2024 1.060 1.170 0.9992 1.080 2,626,507 +0.05(+4.85%)
Feb 15, 2024 0.9700 1.050 0.9501 1.030 1,228,086 +0.06(+6.47%)
Feb 14, 2024 0.9600 0.9749 0.9181 0.9674 1,016,099 +0.02(+2.15%)
Feb 13, 2024 0.8600 0.9500 0.8280 0.9470 783,580 +0.07(+7.61%)
Feb 12, 2024 0.8700 0.9500 0.8510 0.8800 2,939,116 +0.01(+1.15%)
Feb 09, 2024 0.8500 0.8860 0.8420 0.8700 812,527 +0.01(+1.05%)
Feb 08, 2024 0.8500 0.8799 0.8381 0.8610 230,255 -0.01(-1.03%)
Feb 07, 2024 0.8500 0.8900 0.8265 0.8700 831,561 +0.01(+0.58%)
Feb 06, 2024 0.8330 0.8699 0.8316 0.8650 238,656 +0.03(+3.80%)
Feb 05, 2024 0.8214 0.8565 0.7822 0.8333 237,341 +0.00(+0.36%)
Feb 02, 2024 0.8111 0.8689 0.7730 0.8303 306,406 +0.00(+0.16%)
Feb 01, 2024 0.9000 0.9200 0.7605 0.8290 437,359 -0.01(-1.31%)
Jan 31, 2024 0.8500 0.8905 0.8369 0.8400 575,375 -0.03(-3.43%)
Jan 30, 2024 0.8890 0.8890 0.8300 0.8698 503,502 +0.01(+0.68%)
Jan 29, 2024 0.8139 0.9300 0.8002 0.8639 896,178 +0.06(+7.97%)
Jan 26, 2024 0.8100 0.8767 0.7600 0.8001 257,131 +0.00(+0.13%)
Jan 25, 2024 0.8007 0.8499 0.7590 0.7991 503,488 -0.01(-1.31%)
Jan 24, 2024 0.8610 0.8855 0.7920 0.8097 260,228 -0.04(-4.70%)
Jan 23, 2024 0.8449 0.8646 0.8110 0.8496 365,489 -0.00(-0.05%)
Jan 22, 2024 0.8894 0.8894 0.8154 0.8500 354,542 -0.02(-2.30%)
Jan 19, 2024 0.8600 0.8993 0.8059 0.8700 726,360 +0.00(+0.03%)
Jan 18, 2024 0.8900 0.8962 0.8300 0.8697 787,318 -0.00(-0.54%)
Jan 17, 2024 0.9158 0.9248 0.8640 0.8744 694,402 -0.06(-6.29%)
Jan 16, 2024 0.9548 0.9724 0.9012 0.9331 440,236 -0.04(-4.16%)
Jan 12, 2024 0.9170 0.9800 0.9100 0.9736 384,503 +0.05(+4.99%)
Jan 11, 2024 0.9800 0.9830 0.9065 0.9273 462,583 -0.07(-7.27%)
Jan 10, 2024 0.9700 1.008 0.9194 1.000 604,463 +0.01(+1.43%)
Jan 09, 2024 0.9000 1.030 0.9000 0.9859 1,338,903 +0.07(+7.16%)
Jan 08, 2024 0.8700 0.9200 0.8419 0.9200 863,206 +0.07(+8.24%)
Jan 05, 2024 0.9633 0.9633 0.8498 0.8500 572,207 -0.09(-10.05%)
Jan 04, 2024 0.9600 0.9799 0.9400 0.9450 446,980 -0.05(-5.41%)
Jan 03, 2024 0.9700 1.030 0.9299 0.9990 744,057 +0.03(+2.99%)
Jan 02, 2024 0.9200 0.9750 0.9130 0.9700 553,192 +0.06(+6.30%)
Dec 29, 2023 0.8800 0.9346 0.8464 0.9125 738,933 +0.03(+3.38%)
Dec 28, 2023 0.8695 0.9200 0.8626 0.8827 504,448 +0.00(+0.33%)
Dec 27, 2023 0.8650 0.8859 0.8025 0.8798 1,471,787 +0.01(+1.35%)
Dec 26, 2023 0.9100 0.9110 0.8627 0.8681 1,618,773 +0.01(+0.64%)
Dec 22, 2023 0.9000 0.9113 0.8500 0.8626 704,490 -0.03(-3.53%)
Dec 21, 2023 0.8542 0.9100 0.8360 0.8942 1,027,049 +0.04(+4.92%)
Dec 20, 2023 0.9233 0.9233 0.8342 0.8523 1,664,815 -0.05(-5.30%)
Dec 19, 2023 0.8541 0.9275 0.8504 0.9000 1,819,304 +0.05(+5.37%)
Dec 18, 2023 1.020 1.020 0.7600 0.8541 4,137,540 -0.17(-16.26%)
Dec 15, 2023 1.020 1.090 1.010 1.020 3,454,069 -0.01(-0.97%)
Dec 14, 2023 1.090 1.130 1.000 1.030 3,657,852 -0.04(-3.74%)
Dec 13, 2023 1.040 1.110 1.010 1.070 3,336,634 +0.04(+3.88%)
Dec 12, 2023 1.050 1.060 1.010 1.030 1,241,067 -0.01(-0.96%)
Dec 11, 2023 1.040 1.050 0.9900 1.040 1,820,845 +0.01(+0.97%)
Dec 08, 2023 1.070 1.110 1.030 1.030 940,364 -0.05(-4.63%)
Dec 07, 2023 1.030 1.080 0.9641 1.080 949,165 +0.07(+6.93%)
Dec 06, 2023 1.000 1.090 0.9818 1.010 3,201,821 -0.02(-1.94%)
Dec 05, 2023 0.9800 1.040 0.9500 1.030 4,486,974 +0.06(+6.31%)
Dec 04, 2023 0.8297 0.9699 0.8297 0.9689 3,596,828 +0.12(+14.53%)
Dec 01, 2023 0.7900 0.8829 0.7834 0.8460 1,772,798 +0.06(+8.16%)
Nov 30, 2023 0.7300 0.7966 0.7099 0.7822 1,496,221 +0.06(+8.68%)
Nov 29, 2023 0.7100 0.7489 0.6963 0.7197 1,130,103 +0.03(+4.11%)
Nov 28, 2023 0.7266 0.7705 0.6797 0.6913 1,201,830 -0.06(-7.41%)
Nov 27, 2023 0.7778 0.7920 0.7129 0.7466 7,354,836 -0.03(-3.29%)
Nov 24, 2023 0.7750 0.7763 0.7201 0.7720 336,209 +0.04(+5.75%)
Nov 22, 2023 0.7850 0.7894 0.7000 0.7300 872,590 -0.03(-3.88%)
Nov 21, 2023 0.8380 0.8660 0.7526 0.7595 1,503,115 -0.08(-9.38%)
Nov 20, 2023 0.8300 0.8594 0.8000 0.8381 935,280 +0.02(+1.83%)
Nov 17, 2023 0.8300 0.8400 0.7896 0.8230 1,120,484 -0.00(-0.24%)
Nov 16, 2023 0.7800 0.8250 0.7550 0.8250 2,532,097 +0.01(+1.76%)
Nov 15, 2023 0.6890 0.8289 0.6587 0.8107 4,960,002 +0.19(+30.21%)
Nov 14, 2023 0.6550 0.6845 0.6026 0.6226 3,112,518 -0.01(-1.13%)
Nov 13, 2023 0.5500 0.6898 0.5131 0.6297 2,362,836 +0.11(+20.22%)
Nov 10, 2023 0.5658 0.5997 0.4940 0.5238 1,757,459 -0.03(-4.76%)
Nov 09, 2023 0.6043 0.6089 0.5427 0.5500 2,613,310 -0.04(-7.56%)
Nov 08, 2023 0.6100 0.6100 0.5729 0.5950 1,186,746 -0.01(-1.29%)
Nov 07, 2023 0.5847 0.6143 0.5707 0.6028 1,789,087 +0.02(+3.31%)
Nov 06, 2023 0.6000 0.6000 0.5600 0.5835 1,176,905 +0.01(+2.30%)
Nov 03, 2023 0.5299 0.5947 0.5003 0.5704 1,008,467 +0.05(+10.07%)
Nov 02, 2023 0.4800 0.5199 0.4674 0.5182 1,409,420 +0.04(+7.96%)
Nov 01, 2023 0.5088 0.5090 0.4630 0.4800 993,692 -0.02(-4.00%)
Oct 31, 2023 0.4932 0.5230 0.4900 0.5000 2,331,957 +0.00(+0.34%)
Oct 30, 2023 0.4830 0.5400 0.4710 0.4983 2,753,318 +0.01(+1.69%)
Oct 27, 2023 0.5200 0.5200 0.4900 0.4900 2,729,771 -0.01(-2.58%)
Oct 26, 2023 0.5027 0.5333 0.4902 0.5030 2,063,149 +0.01(+2.65%)
Oct 25, 2023 0.4875 0.5099 0.4800 0.4900 8,401,705 +0.01(+2.45%)
Oct 24, 2023 0.4994 0.5250 0.4525 0.4783 4,383,041 -0.03(-5.60%)
Oct 23, 2023 0.5600 0.5600 0.4900 0.5067 2,232,625 -0.03(-6.46%)
Oct 20, 2023 0.5579 0.5894 0.5249 0.5417 1,603,494 -0.02(-3.27%)
Oct 19, 2023 0.6300 0.6400 0.5471 0.5600 1,562,329 -0.04(-6.67%)
Oct 18, 2023 0.6303 0.6450 0.5958 0.6000 4,839,454 -0.04(-6.07%)
Oct 17, 2023 0.6526 0.6593 0.6305 0.6388 1,506,038 -0.00(-0.13%)
Oct 16, 2023 0.6600 0.6666 0.6303 0.6396 1,760,320 -0.01(-1.01%)
Oct 13, 2023 0.6800 0.7054 0.6461 0.6461 749,821 -0.04(-6.36%)
Oct 12, 2023 0.6713 0.6900 0.6430 0.6900 1,304,840 +0.02(+3.63%)
Oct 11, 2023 0.6800 0.6890 0.6435 0.6658 434,082 -0.00(-0.73%)
Oct 10, 2023 0.6463 0.6930 0.6340 0.6707 1,081,249 +0.02(+3.65%)
Oct 09, 2023 0.6620 0.6690 0.6220 0.6471 1,451,291 -0.02(-3.43%)
Oct 06, 2023 0.6812 0.7040 0.6600 0.6701 1,040,822 -0.01(-0.86%)
Oct 05, 2023 0.6935 0.7050 0.6600 0.6759 1,288,276 -0.02(-2.85%)
Oct 04, 2023 0.7200 0.7293 0.6800 0.6957 2,070,778 -0.03(-4.12%)
Oct 03, 2023 0.7600 0.7673 0.7020 0.7256 1,337,620 -0.04(-5.57%)
Oct 02, 2023 0.8093 0.8093 0.7640 0.7684 961,685 -0.06(-7.73%)
Sep 29, 2023 0.7700 0.8537 0.7640 0.8328 1,135,474 +0.05(+6.77%)
Sep 28, 2023 0.7900 0.8030 0.7620 0.7800 844,715 -0.01(-1.49%)
Sep 27, 2023 0.7780 0.8150 0.7660 0.7918 1,233,025 +0.01(+0.81%)
Sep 26, 2023 0.7672 0.8089 0.7620 0.7854 949,608 +0.01(+0.94%)
Sep 25, 2023 0.7920 0.7883 0.7638 0.7781 1,615,883 -0.02(-2.70%)
Sep 22, 2023 0.8497 0.8497 0.7831 0.7997 1,894,143 -0.03(-3.96%)
Sep 21, 2023 0.8700 0.8700 0.8232 0.8327 1,341,151 -0.06(-6.26%)
Sep 20, 2023 0.9127 0.9470 0.8815 0.8883 1,243,193 -0.04(-4.80%)
Sep 19, 2023 0.9323 0.9500 0.8950 0.9331 3,317,761 -0.01(-1.05%)
Sep 18, 2023 0.8801 0.9574 0.8666 0.9430 4,523,430 +0.02(+2.46%)
Sep 15, 2023 0.8570 0.9300 0.8440 0.9204 9,335,941 +0.04(+5.12%)
Sep 14, 2023 0.9200 0.9568 0.8501 0.8756 4,268,863 -0.05(-5.54%)
Sep 13, 2023 0.9528 0.9909 0.9102 0.9270 3,584,860 -0.02(-2.34%)
Sep 12, 2023 0.9820 1.010 0.9344 0.9492 1,386,464 -0.02(-2.14%)
Sep 11, 2023 0.9700 1.020 0.9536 0.9700 1,481,293 -0.02(-2.18%)
Sep 08, 2023 0.9820 1.020 0.9301 0.9916 2,448,722 +0.02(+2.04%)
Sep 07, 2023 1.030 1.030 0.9520 0.9718 3,475,881 -0.05(-4.73%)
Sep 06, 2023 1.030 1.040 1.010 1.020 1,158,158 +0.00(+0.00%)
Sep 05, 2023 1.060 1.090 1.010 1.020 1,485,033 -0.03(-2.86%)
Sep 01, 2023 1.060 1.130 1.020 1.050 2,628,014 +0.01(+0.96%)
Aug 31, 2023 1.080 1.125 1.040 1.040 2,240,873 -0.03(-2.80%)
Aug 30, 2023 1.070 1.090 1.040 1.070 817,719 +0.00(+0.00%)
Aug 29, 2023 1.010 1.070 1.000 1.070 2,961,346 +0.07(+7.00%)
Aug 28, 2023 1.020 1.075 1.000 1.000 739,769 -0.02(-1.96%)
Aug 25, 2023 1.040 1.040 0.9833 1.020 641,006 -0.01(-0.97%)
Aug 24, 2023 1.030 1.050 1.000 1.030 771,789 -0.02(-1.90%)
Aug 23, 2023 1.050 1.080 1.035 1.050 641,746 +0.02(+1.94%)
Aug 22, 2023 1.060 1.080 0.9998 1.030 1,385,498 -0.02(-1.90%)
Aug 21, 2023 1.010 1.075 1.000 1.050 1,206,961 +0.04(+3.96%)
Aug 18, 2023 0.9900 1.060 0.9800 1.010 1,930,207 -0.01(-0.98%)
Aug 17, 2023 1.080 1.080 0.9921 1.020 2,587,997 -0.06(-5.56%)
Aug 16, 2023 1.120 1.140 1.060 1.080 1,905,764 -0.06(-5.26%)
Aug 15, 2023 1.150 1.177 1.120 1.140 600,306 -0.03(-2.56%)
Aug 14, 2023 1.160 1.170 1.090 1.170 1,963,422 +0.00(+0.00%)
Aug 11, 2023 1.190 1.210 1.160 1.170 1,887,770 -0.03(-2.50%)
Aug 10, 2023 1.230 1.260 1.190 1.200 1,475,595 +0.00(+0.00%)
Aug 09, 2023 1.260 1.295 1.180 1.200 1,777,361 -0.02(-1.64%)
Aug 08, 2023 1.290 1.290 1.205 1.220 1,241,536 -0.07(-5.43%)
Aug 07, 2023 1.330 1.335 1.230 1.290 935,542 +0.02(+1.57%)
Aug 04, 2023 1.370 1.390 1.260 1.270 990,359 -0.09(-6.62%)
Aug 03, 2023 1.370 1.430 1.350 1.360 1,924,581 -0.03(-2.16%)
Aug 02, 2023 1.360 1.420 1.350 1.390 1,722,204 +0.00(+0.00%)
Aug 01, 2023 1.330 1.440 1.300 1.390 2,054,938 +0.04(+2.96%)
Jul 31, 2023 1.290 1.360 1.260 1.350 1,803,199 +0.07(+5.47%)
Jul 28, 2023 1.230 1.295 1.160 1.280 2,128,381 +0.07(+5.79%)
Jul 27, 2023 1.240 1.250 1.150 1.210 4,294,251 -0.05(-3.97%)
Jul 26, 2023 1.260 1.330 1.248 1.260 1,634,195 +0.01(+0.80%)
Jul 25, 2023 1.330 1.330 1.240 1.250 2,933,079 -0.09(-6.72%)
Jul 24, 2023 1.360 1.440 1.260 1.340 3,259,069 -0.01(-0.74%)
Jul 21, 2023 1.300 1.430 1.180 1.350 7,990,268 +0.11(+8.87%)
Jul 20, 2023 1.760 1.880 1.225 1.240 17,371,150 -0.58(-31.87%)
Jul 19, 2023 1.630 1.840 1.625 1.820 1,949,061 +0.22(+13.75%)
Jul 18, 2023 1.600 1.650 1.550 1.600 803,305 +0.07(+4.58%)
Jul 17, 2023 1.540 1.562 1.450 1.530 636,486 +0.04(+2.68%)
Jul 14, 2023 1.520 1.570 1.460 1.490 555,208 -0.05(-3.56%)
Jul 13, 2023 1.680 1.690 1.490 1.545 1,098,765 -0.11(-6.93%)
Jul 12, 2023 1.600 1.730 1.550 1.660 2,494,652 +0.09(+5.73%)
Jul 11, 2023 1.490 1.595 1.400 1.570 1,236,571 +0.12(+8.28%)
Jul 10, 2023 1.430 1.552 1.405 1.450 1,825,743 +0.01(+0.69%)
Jul 07, 2023 1.280 1.450 1.250 1.440 2,413,057 +0.16(+12.50%)
Jul 06, 2023 1.250 1.300 1.180 1.280 2,166,006 +0.00(+0.00%)
Jul 05, 2023 1.320 1.320 1.240 1.280 1,743,349 -0.04(-3.03%)
Jul 03, 2023 1.200 1.330 1.180 1.320 1,004,295 +0.12(+10.00%)
Jun 30, 2023 1.210 1.239 1.150 1.200 1,864,134 -0.01(-0.83%)
Jun 29, 2023 1.300 1.300 1.190 1.210 1,994,685 -0.10(-7.63%)
Jun 28, 2023 1.330 1.359 1.280 1.310 1,695,468 -0.02(-1.50%)
Jun 27, 2023 1.350 1.370 1.310 1.330 1,909,525 -0.05(-3.62%)
Jun 26, 2023 1.350 1.410 1.350 1.380 1,781,420 +0.03(+2.22%)
Jun 23, 2023 1.320 1.410 1.280 1.350 8,182,564 +0.00(+0.00%)
Jun 22, 2023 1.290 1.420 1.230 1.350 3,455,327 +0.04(+3.05%)
Jun 21, 2023 1.270 1.381 1.260 1.310 2,422,663 -0.00(-0.38%)
Jun 20, 2023 1.430 1.445 1.290 1.315 2,724,412 -0.12(-8.68%)
Jun 16, 2023 1.390 1.520 1.370 1.440 3,297,882 +0.07(+5.11%)
Jun 15, 2023 1.290 1.525 1.200 1.370 5,867,223 +0.12(+9.60%)
Jun 14, 2023 1.280 1.450 1.230 1.250 5,819,237 +0.07(+5.93%)
Jun 13, 2023 1.160 1.260 1.140 1.180 1,445,441 +0.03(+2.61%)
Jun 12, 2023 1.170 1.260 1.130 1.150 1,936,714 -0.02(-1.71%)
Jun 09, 2023 1.220 1.260 1.130 1.170 1,715,835 -0.09(-7.14%)
Jun 08, 2023 1.210 1.260 1.130 1.260 1,803,316 +0.05(+4.13%)
Jun 07, 2023 1.260 1.320 1.170 1.210 5,455,144 -0.04(-3.20%)
Jun 06, 2023 1.210 1.280 1.190 1.250 1,033,661 +0.03(+2.46%)
Jun 05, 2023 1.280 1.310 1.200 1.220 1,239,017 -0.09(-6.87%)
Jun 02, 2023 1.270 1.310 1.190 1.310 1,754,690 +0.08(+6.50%)
Jun 01, 2023 1.350 1.385 1.220 1.230 2,035,396 -0.11(-8.21%)
May 31, 2023 1.260 1.375 1.220 1.340 1,058,259 +0.08(+6.35%)
May 30, 2023 1.310 1.310 1.225 1.260 1,424,822 -0.04(-3.08%)
May 26, 2023 1.310 1.360 1.215 1.300 3,934,311 -0.01(-0.76%)
May 25, 2023 1.350 1.350 1.200 1.310 2,245,831 -0.02(-1.50%)
May 24, 2023 1.380 1.400 1.280 1.330 2,270,619 -0.07(-5.00%)
May 23, 2023 1.430 1.565 1.380 1.400 1,869,678 -0.06(-4.11%)
May 22, 2023 1.570 1.600 1.420 1.460 3,058,480 -0.07(-4.58%)
May 19, 2023 1.460 1.620 1.420 1.530 3,187,691 +0.11(+7.75%)
May 18, 2023 1.330 1.445 1.320 1.420 1,681,848 +0.10(+7.58%)
May 17, 2023 1.170 1.350 1.160 1.320 1,220,223 +0.16(+13.79%)
May 16, 2023 1.170 1.220 1.090 1.160 1,365,844 -0.03(-2.52%)
May 15, 2023 1.240 1.255 1.160 1.190 1,429,300 -0.01(-0.83%)
May 12, 2023 1.340 1.389 1.190 1.200 2,122,110 -0.15(-11.11%)
May 11, 2023 1.390 1.450 1.330 1.350 1,464,855 -0.06(-4.26%)
May 10, 2023 1.400 1.583 1.340 1.410 2,208,778 +0.05(+3.68%)
May 09, 2023 1.350 1.440 1.340 1.360 1,814,688 +0.00(+0.00%)
May 08, 2023 1.360 1.400 1.340 1.360 594,518 +0.00(+0.00%)
May 05, 2023 1.340 1.410 1.320 1.360 926,371 +0.04(+3.03%)
May 04, 2023 1.330 1.365 1.250 1.320 865,055 -0.02(-1.49%)
May 03, 2023 1.260 1.375 1.220 1.340 700,523 +0.08(+6.35%)
May 02, 2023 1.310 1.330 1.220 1.260 1,203,409 -0.06(-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.