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 30, 2021 8.620 8.820 8.510 8.640 256,600 -0.06(-0.69%)
Apr 29, 2021 8.700 8.785 8.420 8.700 324,690 +0.00(+0.00%)
Apr 28, 2021 8.640 8.840 8.606 8.700 209,026 +0.00(+0.00%)
Apr 27, 2021 8.810 8.870 8.570 8.700 305,489 -0.05(-0.57%)
Apr 26, 2021 8.320 8.770 8.300 8.750 389,181 +0.47(+5.68%)
Apr 23, 2021 8.580 8.670 8.240 8.280 523,800 -0.24(-2.82%)
Apr 22, 2021 8.430 8.800 8.290 8.520 395,917 +0.06(+0.71%)
Apr 21, 2021 8.240 8.500 8.130 8.460 250,639 +0.26(+3.17%)
Apr 20, 2021 8.250 8.330 7.960 8.200 388,972 -0.17(-2.03%)
Apr 19, 2021 8.470 8.470 8.220 8.370 373,949 -0.12(-1.41%)
Apr 16, 2021 8.920 8.950 8.420 8.490 448,800 -0.36(-4.07%)
Apr 15, 2021 8.600 8.890 8.600 8.850 799,458 +0.32(+3.75%)
Apr 14, 2021 8.650 8.800 8.490 8.530 1,439,376 -0.12(-1.39%)
Apr 13, 2021 8.400 8.660 8.210 8.650 489,209 +0.23(+2.73%)
Apr 12, 2021 8.750 8.810 8.340 8.420 460,007 -0.32(-3.66%)
Apr 09, 2021 9.000 9.000 8.660 8.740 316,600 -0.29(-3.21%)
Apr 08, 2021 9.030 9.200 8.860 9.030 215,657 +0.04(+0.44%)
Apr 07, 2021 9.370 9.410 8.930 8.990 379,686 -0.30(-3.23%)
Apr 06, 2021 9.720 9.820 9.240 9.290 921,730 -0.46(-4.72%)
Apr 05, 2021 9.510 9.800 9.450 9.750 676,485 +0.40(+4.28%)
Apr 01, 2021 9.280 9.440 9.150 9.350 465,400 +0.10(+1.08%)
Mar 31, 2021 8.680 9.280 8.550 9.250 898,327 +0.62(+7.18%)
Mar 30, 2021 8.650 8.830 8.430 8.630 321,767 -0.05(-0.58%)
Mar 29, 2021 9.150 9.180 8.670 8.680 481,708 -0.49(-5.34%)
Mar 26, 2021 9.100 9.210 8.880 9.170 645,500 +0.05(+0.55%)
Mar 25, 2021 8.600 9.170 8.410 9.120 742,562 +0.41(+4.71%)
Mar 24, 2021 9.150 9.220 8.710 8.710 740,200 -0.40(-4.39%)
Mar 23, 2021 9.450 9.590 9.010 9.110 807,877 -0.57(-5.89%)
Mar 22, 2021 9.470 9.740 9.250 9.680 640,495 +0.30(+3.20%)
Mar 19, 2021 9.690 9.750 9.240 9.380 2,153,300 -0.13(-1.37%)
Mar 18, 2021 9.890 10.03 9.480 9.510 462,148 -0.50(-5.00%)
Mar 17, 2021 9.600 10.08 9.520 10.01 480,977 -0.27(-2.63%)
Mar 16, 2021 10.58 10.58 10.03 10.28 292,893 -0.32(-3.02%)
Mar 15, 2021 10.63 10.72 10.51 10.60 354,399 -0.04(-0.38%)
Mar 12, 2021 10.30 10.66 10.22 10.64 528,300 +0.23(+2.21%)
Mar 11, 2021 10.08 10.44 9.870 10.41 486,656 +0.42(+4.20%)
Mar 10, 2021 9.800 10.02 9.510 9.990 741,809 +0.40(+4.17%)
Mar 09, 2021 9.380 9.710 9.380 9.590 636,249 +0.28(+3.01%)
Mar 08, 2021 9.580 9.630 9.260 9.310 560,605 -0.22(-2.31%)
Mar 05, 2021 9.640 9.690 8.960 9.530 979,200 -0.08(-0.83%)
Mar 04, 2021 9.630 9.850 9.332 9.610 896,403 -0.08(-0.83%)
Mar 03, 2021 9.800 9.980 9.670 9.690 1,078,049 -0.11(-1.12%)
Mar 02, 2021 9.920 9.960 9.720 9.800 797,616 -0.14(-1.41%)
Mar 01, 2021 9.690 9.960 9.550 9.940 1,315,639 +0.54(+5.74%)
Feb 26, 2021 10.00 10.10 9.210 9.400 766,100 -0.39(-3.98%)
Feb 25, 2021 10.54 10.63 9.660 9.790 803,416 -0.58(-5.59%)
Feb 24, 2021 10.36 10.77 10.27 10.37 804,919 +0.28(+2.78%)
Feb 23, 2021 10.71 10.75 9.800 10.09 1,206,528 -0.85(-7.73%)
Feb 22, 2021 10.75 11.35 10.63 10.94 660,204 +0.11(+0.97%)
Feb 19, 2021 10.53 11.01 10.44 10.83 495,700 +0.29(+2.75%)
Feb 18, 2021 10.76 11.91 10.51 10.54 919,347 -0.34(-3.08%)
Feb 17, 2021 10.70 10.93 10.22 10.88 967,516 +0.09(+0.79%)
Feb 16, 2021 10.90 11.00 10.71 10.79 632,538 +0.20(+1.89%)
Feb 12, 2021 10.58 10.81 10.44 10.59 404,900 -0.07(-0.66%)
Feb 11, 2021 10.63 10.75 10.32 10.66 407,237 +0.07(+0.66%)
Feb 10, 2021 10.80 10.99 10.32 10.59 327,529 -0.11(-1.03%)
Feb 09, 2021 10.81 10.88 10.54 10.70 434,439 -0.08(-0.74%)
Feb 08, 2021 10.75 10.99 10.55 10.78 1,206,654 +0.26(+2.47%)
Feb 05, 2021 10.53 10.61 10.48 10.52 489,300 +0.09(+0.86%)
Feb 04, 2021 10.35 10.75 10.26 10.43 701,160 +0.17(+1.66%)
Feb 03, 2021 10.51 10.60 10.15 10.26 705,353 -0.31(-2.93%)
Feb 02, 2021 10.43 10.65 10.23 10.57 707,072 +0.46(+4.55%)
Feb 01, 2021 10.33 10.56 10.08 10.11 1,169,568 +0.01(+0.10%)
Jan 29, 2021 10.03 10.53 9.830 10.10 693,300 +0.33(+3.38%)
Jan 28, 2021 10.02 10.14 9.680 9.770 1,008,026 -0.14(-1.41%)
Jan 27, 2021 10.09 10.36 9.770 9.910 720,273 -0.28(-2.75%)
Jan 26, 2021 10.70 10.81 10.16 10.19 696,518 -0.43(-4.05%)
Jan 25, 2021 10.50 10.66 10.30 10.62 812,773 +0.16(+1.53%)
Jan 22, 2021 10.17 10.46 10.05 10.46 442,500 +0.30(+2.95%)
Jan 21, 2021 10.58 10.60 10.15 10.16 359,081 -0.33(-3.15%)
Jan 20, 2021 10.50 10.64 10.28 10.49 444,651 -0.05(-0.47%)
Jan 19, 2021 10.38 10.60 10.34 10.54 569,794 +0.25(+2.43%)
Jan 15, 2021 10.36 10.52 10.22 10.29 328,300 -0.21(-2.00%)
Jan 14, 2021 10.45 10.65 10.16 10.50 484,090 +0.42(+4.17%)
Jan 13, 2021 10.61 10.86 10.06 10.08 403,238 -0.49(-4.64%)
Jan 12, 2021 10.88 11.02 10.51 10.57 447,124 -0.22(-2.04%)
Jan 11, 2021 10.48 10.94 10.32 10.79 910,201 +0.23(+2.18%)
Jan 08, 2021 10.47 10.63 10.25 10.56 619,800 +0.09(+0.86%)
Jan 07, 2021 10.25 10.56 10.10 10.47 512,985 +0.37(+3.66%)
Jan 06, 2021 9.970 10.23 9.760 10.10 413,675 +0.21(+2.12%)
Jan 05, 2021 10.08 10.15 9.790 9.890 388,554 -0.18(-1.79%)
Jan 04, 2021 9.810 10.18 9.530 10.07 413,703 +0.40(+4.14%)
Dec 31, 2020 9.670 9.670 9.670 366,772 -0.21(-2.13%)
Dec 30, 2020 9.600 9.960 9.600 9.880 366,772 +0.24(+2.49%)
Dec 29, 2020 10.05 10.10 9.500 9.640 691,773 -0.38(-3.79%)
Dec 28, 2020 10.10 10.41 9.837 10.02 1,059,286 +0.00(+0.00%)
Dec 24, 2020 10.35 10.42 10.00 10.02 423,600 -0.31(-3.00%)
Dec 23, 2020 10.78 10.95 10.19 10.33 654,599 -0.29(-2.73%)
Dec 22, 2020 11.00 11.02 10.49 10.62 860,136 -0.36(-3.28%)
Dec 21, 2020 11.09 11.36 10.71 10.98 699,832 -0.41(-3.60%)
Dec 18, 2020 11.52 11.74 11.07 11.39 1,860,700 -0.18(-1.56%)
Dec 17, 2020 11.08 11.61 10.86 11.57 949,481 +0.75(+6.93%)
Dec 16, 2020 10.80 11.25 10.61 10.82 1,435,680 -0.06(-0.55%)
Dec 15, 2020 10.80 11.15 10.21 10.88 1,665,748 +0.33(+3.13%)
Dec 14, 2020 11.15 11.61 10.36 10.55 2,547,458 +0.45(+4.46%)
Dec 11, 2020 9.600 10.48 9.540 10.10 1,388,400 +0.44(+4.55%)
Dec 10, 2020 9.250 9.700 9.150 9.660 1,132,403 +0.41(+4.43%)
Dec 09, 2020 9.780 10.13 9.100 9.250 798,036 -0.38(-3.95%)
Dec 08, 2020 9.010 9.740 9.010 9.630 603,748 +0.55(+6.06%)
Dec 07, 2020 9.320 9.450 8.950 9.080 530,250 -0.18(-1.94%)
Dec 04, 2020 9.050 9.310 8.860 9.260 1,556,100 +0.30(+3.35%)
Dec 03, 2020 8.910 9.160 8.800 8.960 255,693 +0.06(+0.67%)
Dec 02, 2020 9.050 9.130 8.850 8.900 464,983 -0.21(-2.31%)
Dec 01, 2020 8.950 9.250 8.730 9.110 686,383 +0.27(+3.05%)
Nov 30, 2020 9.040 9.100 8.670 8.840 682,957 -0.14(-1.56%)
Nov 27, 2020 9.000 9.050 8.820 8.980 239,000 +0.04(+0.45%)
Nov 25, 2020 8.920 9.100 8.810 8.940 417,300 +0.08(+0.90%)
Nov 24, 2020 8.930 8.980 8.730 8.860 546,800 +0.06(+0.68%)
Nov 23, 2020 9.100 9.170 8.780 8.800 376,178 -0.21(-2.33%)
Nov 20, 2020 8.850 9.070 8.680 9.010 374,300 +0.08(+0.90%)
Nov 19, 2020 8.820 9.000 8.750 8.930 339,340 +0.10(+1.13%)
Nov 18, 2020 9.120 9.290 8.830 8.830 379,862 -0.27(-2.97%)
Nov 17, 2020 9.140 9.200 8.720 9.100 498,660 -0.07(-0.76%)
Nov 16, 2020 9.280 9.570 9.000 9.170 658,071 +0.02(+0.22%)
Nov 13, 2020 8.870 9.240 8.790 9.150 272,700 +0.34(+3.86%)
Nov 12, 2020 9.310 9.310 8.790 8.810 440,103 -0.38(-4.13%)
Nov 11, 2020 9.100 9.590 8.890 9.190 630,369 -0.07(-0.76%)
Nov 10, 2020 9.480 9.480 8.910 9.260 597,511 -0.01(-0.11%)
Nov 09, 2020 8.930 9.490 8.890 9.270 635,309 +0.64(+7.42%)
Nov 06, 2020 8.910 9.015 8.610 8.630 468,700 -0.31(-3.47%)
Nov 05, 2020 9.020 9.118 8.640 8.940 443,545 +0.13(+1.48%)
Nov 04, 2020 8.600 9.000 8.542 8.810 590,707 +0.22(+2.56%)
Nov 03, 2020 8.560 8.707 8.360 8.590 537,914 +0.11(+1.30%)
Nov 02, 2020 8.430 8.570 8.220 8.480 538,162 +0.18(+2.17%)
Oct 30, 2020 8.490 8.500 7.920 8.300 1,020,600 -0.30(-3.49%)
Oct 29, 2020 8.930 9.000 8.560 8.600 606,075 -0.33(-3.70%)
Oct 28, 2020 9.300 9.310 8.820 8.930 656,761 -0.60(-6.30%)
Oct 27, 2020 9.380 9.640 9.300 9.530 390,569 +0.12(+1.28%)
Oct 26, 2020 9.550 9.740 9.350 9.410 444,266 -0.17(-1.77%)
Oct 23, 2020 9.430 9.790 9.430 9.580 457,500 -0.07(-0.73%)
Oct 22, 2020 9.240 9.680 9.210 9.650 1,144,212 +0.45(+4.89%)
Oct 21, 2020 9.280 9.570 9.045 9.200 1,491,698 -0.10(-1.08%)
Oct 20, 2020 9.650 9.650 9.090 9.300 1,190,076 -0.36(-3.73%)
Oct 19, 2020 9.800 10.14 9.660 9.660 1,540,552 -0.02(-0.21%)
Oct 16, 2020 9.500 9.860 9.410 9.680 1,296,500 +0.19(+2.00%)
Oct 15, 2020 9.790 10.09 9.150 9.490 1,399,628 +0.17(+1.82%)
Oct 14, 2020 10.31 10.55 9.250 9.320 3,998,137 -0.77(-7.63%)
Oct 13, 2020 9.440 10.74 8.220 10.09 10,499,340 -3.50(-25.75%)
Oct 12, 2020 13.21 13.65 12.89 13.59 436,598 +0.39(+2.95%)
Oct 09, 2020 13.11 13.35 12.96 13.20 207,000 +0.15(+1.15%)
Oct 08, 2020 13.30 13.43 12.78 13.05 260,880 -0.11(-0.84%)
Oct 07, 2020 12.56 13.25 12.42 13.16 505,659 +0.79(+6.39%)
Oct 06, 2020 12.16 12.78 12.16 12.37 305,645 +0.30(+2.49%)
Oct 05, 2020 11.47 12.21 11.40 12.07 503,601 +0.72(+6.34%)
Oct 02, 2020 11.64 11.94 11.32 11.35 306,800 -0.60(-5.02%)
Oct 01, 2020 12.54 12.89 11.82 11.95 341,590 -0.46(-3.71%)
Sep 30, 2020 12.82 13.10 12.30 12.41 393,938 -0.42(-3.27%)
Sep 29, 2020 12.36 13.13 12.24 12.83 675,402 +0.44(+3.55%)
Sep 28, 2020 12.35 12.62 12.20 12.39 1,134,641 +0.33(+2.74%)
Sep 25, 2020 11.52 12.21 11.45 12.06 733,000 +0.50(+4.33%)
Sep 24, 2020 11.41 11.84 11.16 11.56 330,546 +0.26(+2.30%)
Sep 23, 2020 12.45 12.53 11.22 11.30 702,496 -1.16(-9.31%)
Sep 22, 2020 12.61 12.70 12.23 12.46 352,226 -0.04(-0.32%)
Sep 21, 2020 12.87 12.90 12.41 12.50 435,255 -0.61(-4.65%)
Sep 18, 2020 12.91 13.23 12.78 13.11 1,219,300 +0.37(+2.90%)
Sep 17, 2020 13.00 13.02 12.63 12.74 215,455 -0.27(-2.08%)
Sep 16, 2020 13.02 13.34 12.89 13.01 284,570 +0.00(+0.00%)
Sep 15, 2020 14.26 14.47 12.87 13.01 789,854 -1.08(-7.67%)
Sep 14, 2020 13.37 14.32 13.36 14.09 405,170 +0.98(+7.48%)
Sep 11, 2020 13.55 13.59 13.02 13.11 214,500 -0.34(-2.53%)
Sep 10, 2020 13.74 14.09 13.44 13.45 212,680 -0.26(-1.90%)
Sep 09, 2020 13.21 13.92 13.17 13.71 254,676 +0.54(+4.10%)
Sep 08, 2020 12.79 13.51 12.55 13.17 287,074 +0.30(+2.33%)
Sep 04, 2020 13.08 13.13 12.27 12.87 348,100 -0.19(-1.45%)
Sep 03, 2020 13.34 13.48 13.00 13.06 376,048 -0.28(-2.10%)
Sep 02, 2020 13.57 13.70 13.16 13.34 251,602 -0.34(-2.49%)
Sep 01, 2020 13.83 14.02 13.44 13.68 377,276 -0.22(-1.58%)
Aug 31, 2020 13.49 14.16 13.32 13.90 491,491 +0.49(+3.65%)
Aug 28, 2020 13.26 13.41 13.02 13.41 455,300 +0.18(+1.36%)
Aug 27, 2020 13.38 13.42 13.17 13.23 274,029 -0.15(-1.12%)
Aug 26, 2020 13.51 13.78 13.36 13.38 281,406 -0.17(-1.25%)
Aug 25, 2020 13.19 13.74 12.96 13.55 319,636 +0.38(+2.89%)
Aug 24, 2020 13.69 13.69 13.10 13.17 331,959 -0.32(-2.37%)
Aug 21, 2020 13.74 13.83 13.18 13.49 241,800 -0.22(-1.60%)
Aug 20, 2020 13.53 13.79 13.44 13.71 159,635 +0.04(+0.29%)
Aug 19, 2020 14.00 14.03 13.63 13.67 209,136 -0.33(-2.36%)
Aug 18, 2020 14.19 14.21 13.79 14.00 254,674 -0.19(-1.34%)
Aug 17, 2020 14.00 14.36 13.77 14.19 325,706 +0.26(+1.87%)
Aug 14, 2020 14.71 14.71 13.86 13.93 409,000 -0.77(-5.24%)
Aug 13, 2020 14.26 15.08 14.26 14.70 588,062 +0.41(+2.87%)
Aug 12, 2020 13.52 14.85 13.48 14.29 862,584 +0.94(+7.04%)
Aug 11, 2020 13.58 13.80 13.26 13.35 243,247 -0.25(-1.84%)
Aug 10, 2020 13.83 14.04 13.57 13.60 299,422 +0.04(+0.29%)
Aug 07, 2020 13.43 13.80 13.00 13.56 515,000 +0.11(+0.82%)
Aug 06, 2020 13.05 13.52 13.02 13.45 267,221 +0.21(+1.59%)
Aug 05, 2020 13.02 13.29 12.84 13.24 310,985 +0.29(+2.24%)
Aug 04, 2020 12.58 13.13 12.53 12.95 476,723 +0.37(+2.94%)
Aug 03, 2020 12.03 12.67 11.84 12.58 607,474 +0.66(+5.54%)
Jul 31, 2020 12.65 12.67 11.92 11.92 606,500 -0.70(-5.55%)
Jul 30, 2020 12.57 12.75 12.35 12.62 822,810 +0.00(+0.00%)
Jul 29, 2020 13.19 13.28 12.51 12.62 546,514 -0.51(-3.88%)
Jul 28, 2020 13.65 13.67 13.12 13.13 352,328 -0.58(-4.23%)
Jul 27, 2020 13.68 13.92 13.35 13.71 745,853 +0.14(+1.03%)
Jul 24, 2020 13.80 13.85 13.44 13.57 291,800 -0.34(-2.44%)
Jul 23, 2020 14.09 14.48 13.72 13.91 302,171 -0.30(-2.11%)
Jul 22, 2020 14.57 14.70 14.07 14.21 338,882 -0.35(-2.40%)
Jul 21, 2020 14.06 15.04 14.00 14.56 635,952 +0.56(+4.00%)
Jul 20, 2020 15.08 15.42 13.95 14.00 1,366,689 -0.75(-5.08%)
Jul 17, 2020 13.52 14.98 13.40 14.75 1,280,100 +1.31(+9.75%)
Jul 16, 2020 13.62 13.64 13.28 13.44 626,697 +0.07(+0.56%)
Jul 15, 2020 13.52 13.60 13.09 13.37 651,690 +0.06(+0.49%)
Jul 14, 2020 13.60 13.85 13.05 13.30 1,069,123 +0.60(+4.72%)
Jul 13, 2020 13.19 13.44 12.64 12.70 440,958 -0.39(-2.98%)
Jul 10, 2020 13.08 13.46 12.90 13.09 279,800 +0.00(+0.00%)
Jul 09, 2020 13.30 13.63 13.00 13.09 585,261 -0.18(-1.36%)
Jul 08, 2020 13.10 13.36 12.84 13.27 347,629 +0.23(+1.76%)
Jul 07, 2020 12.98 13.30 12.84 13.04 328,712 +0.03(+0.23%)
Jul 06, 2020 13.47 13.64 12.73 13.01 422,916 -0.15(-1.14%)
Jul 02, 2020 13.00 13.30 12.87 13.16 485,500 +0.34(+2.65%)
Jul 01, 2020 13.01 13.29 12.69 12.82 489,378 -0.18(-1.38%)
Jun 30, 2020 12.55 13.05 12.46 13.00 917,531 +0.39(+3.09%)
Jun 29, 2020 12.88 13.00 12.40 12.61 415,688 +0.12(+0.96%)
Jun 26, 2020 12.94 13.03 12.29 12.49 1,699,800 -0.46(-3.55%)
Jun 25, 2020 12.49 13.10 12.35 12.95 767,996 +0.47(+3.77%)
Jun 24, 2020 12.83 13.11 12.31 12.48 711,498 -0.28(-2.19%)
Jun 23, 2020 12.87 13.26 12.76 12.76 639,453 -0.13(-1.01%)
Jun 22, 2020 12.25 12.90 11.79 12.89 705,822 +0.68(+5.57%)
Jun 19, 2020 12.65 12.95 12.20 12.21 1,140,200 -0.35(-2.79%)
Jun 18, 2020 12.04 12.66 12.00 12.56 417,163 +0.46(+3.80%)
Jun 17, 2020 12.44 12.50 12.01 12.10 590,909 -0.21(-1.71%)
Jun 16, 2020 12.75 12.82 12.13 12.31 359,712 -0.18(-1.44%)
Jun 15, 2020 11.97 12.75 11.81 12.49 496,088 +0.22(+1.79%)
Jun 12, 2020 11.76 12.30 11.37 12.27 660,800 +0.74(+6.42%)
Jun 11, 2020 12.14 12.45 11.50 11.53 521,765 -0.86(-6.90%)
Jun 10, 2020 12.70 13.00 11.93 12.38 853,149 -0.23(-1.86%)
Jun 09, 2020 12.79 12.93 12.41 12.62 329,544 -0.29(-2.25%)
Jun 08, 2020 12.76 13.00 12.27 12.91 919,374 +0.42(+3.36%)
Jun 05, 2020 12.62 13.12 12.37 12.49 581,400 +0.07(+0.56%)
Jun 04, 2020 12.75 12.84 12.06 12.42 530,345 -0.22(-1.74%)
Jun 03, 2020 11.99 13.00 11.97 12.64 767,475 +0.71(+5.95%)
Jun 02, 2020 12.13 12.19 11.65 11.93 512,891 -0.17(-1.40%)
Jun 01, 2020 12.19 12.74 12.06 12.10 488,102 -0.05(-0.41%)
May 29, 2020 12.16 12.25 11.41 12.15 939,800 +0.05(+0.41%)
May 28, 2020 11.95 12.45 11.71 12.10 443,500 +0.22(+1.85%)
May 27, 2020 12.78 12.78 11.00 11.88 789,115 -0.59(-4.73%)
May 26, 2020 12.96 13.38 12.44 12.47 1,347,437 -0.15(-1.19%)
May 22, 2020 12.50 12.78 12.12 12.62 1,582,700 +0.12(+0.96%)
May 21, 2020 12.81 12.90 12.45 12.50 909,676 -0.18(-1.42%)
May 20, 2020 12.87 12.89 12.46 12.68 1,925,381 +0.04(+0.32%)
May 19, 2020 12.72 12.81 12.41 12.64 7,046,991 -2.38(-15.85%)
May 18, 2020 14.61 15.31 14.30 15.02 334,374 +0.88(+6.22%)
May 15, 2020 14.01 14.31 13.82 14.14 360,200 +0.12(+0.86%)
May 14, 2020 13.76 15.08 13.29 14.02 401,451 +0.54(+4.01%)
May 13, 2020 15.91 16.12 13.35 13.48 600,411 -2.41(-15.17%)
May 12, 2020 16.15 16.79 15.23 15.89 673,354 -0.09(-0.56%)
May 11, 2020 14.93 16.38 14.85 15.98 842,278 +1.06(+7.10%)
May 08, 2020 14.60 14.99 14.25 14.92 405,900 +0.61(+4.26%)
May 07, 2020 14.23 14.54 13.52 14.31 390,253 +0.23(+1.63%)
May 06, 2020 13.66 14.38 13.31 14.08 326,935 +0.39(+2.85%)
May 05, 2020 13.78 14.22 13.54 13.69 254,984 +0.12(+0.88%)
May 04, 2020 12.55 13.62 12.11 13.57 319,327 +1.20(+9.70%)
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.