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

Precigen Inc (NQ: PGEN )

1.270 -0.020 (-1.55%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 2.100 2.158 2.085 2.110 717,743 +0.00(+0.00%)
Mar 30, 2022 2.150 2.185 2.070 2.110 774,674 -0.03(-1.40%)
Mar 29, 2022 2.090 2.189 2.090 2.140 779,363 +0.10(+4.90%)
Mar 28, 2022 2.060 2.100 1.990 2.040 805,408 -0.02(-0.97%)
Mar 25, 2022 2.130 2.150 2.050 2.060 811,399 -0.08(-3.74%)
Mar 24, 2022 2.150 2.165 2.065 2.140 627,051 +0.03(+1.42%)
Mar 23, 2022 2.170 2.210 2.103 2.110 1,101,249 -0.08(-3.65%)
Mar 22, 2022 2.130 2.220 2.115 2.190 2,081,312 +0.09(+4.29%)
Mar 21, 2022 2.140 2.170 2.050 2.100 1,998,055 -0.10(-4.55%)
Mar 18, 2022 2.120 2.320 2.115 2.200 11,336,302 +0.05(+2.33%)
Mar 17, 2022 2.050 2.160 1.990 2.150 2,434,079 +0.09(+4.37%)
Mar 16, 2022 1.970 2.060 1.850 2.060 3,189,222 +0.12(+6.19%)
Mar 15, 2022 1.930 1.960 1.860 1.940 2,336,547 +0.03(+1.57%)
Mar 14, 2022 2.050 2.050 1.890 1.910 3,044,204 -0.15(-7.28%)
Mar 11, 2022 2.220 2.230 2.060 2.060 1,386,698 -0.12(-5.50%)
Mar 10, 2022 2.270 2.285 2.140 2.180 1,120,923 -0.14(-6.03%)
Mar 09, 2022 2.190 2.330 2.150 2.320 1,467,249 +0.17(+7.91%)
Mar 08, 2022 2.030 2.235 1.970 2.150 1,519,980 +0.13(+6.44%)
Mar 07, 2022 2.020 2.080 2.005 2.020 1,599,356 +0.00(+0.00%)
Mar 04, 2022 2.030 2.109 2.000 2.020 1,348,863 -0.03(-1.46%)
Mar 03, 2022 2.260 2.270 2.050 2.050 1,471,410 -0.17(-7.66%)
Mar 02, 2022 2.180 2.250 2.150 2.220 1,443,584 +0.06(+2.78%)
Mar 01, 2022 2.140 2.230 2.100 2.160 1,352,445 -0.09(-4.00%)
Feb 28, 2022 2.130 2.260 2.105 2.250 1,584,916 +0.04(+1.81%)
Feb 25, 2022 2.190 2.215 2.120 2.210 1,731,468 +0.01(+0.45%)
Feb 24, 2022 1.930 2.210 1.930 2.200 2,427,301 +0.19(+9.45%)
Feb 23, 2022 2.060 2.085 1.990 2.010 1,709,541 -0.02(-0.99%)
Feb 22, 2022 2.020 2.090 2.020 2.030 1,300,511 -0.01(-0.49%)
Feb 18, 2022 2.040 0 -0.01(-0.49%)
Feb 17, 2022 2.120 2.150 2.030 2.050 1,875,561 -0.11(-5.09%)
Feb 16, 2022 2.170 2.195 2.100 2.160 1,129,006 -0.05(-2.26%)
Feb 15, 2022 2.140 2.220 2.100 2.210 1,135,265 +0.13(+6.25%)
Feb 14, 2022 2.190 2.200 2.080 2.080 1,006,194 -0.07(-3.26%)
Feb 11, 2022 2.190 2.295 2.130 2.150 1,293,636 -0.04(-1.83%)
Feb 10, 2022 2.210 2.360 2.160 2.190 1,994,096 -0.11(-4.78%)
Feb 09, 2022 2.220 2.330 2.210 2.300 1,780,779 +0.10(+4.55%)
Feb 08, 2022 2.230 2.230 2.140 2.200 922,351 -0.03(-1.35%)
Feb 07, 2022 2.250 2.290 2.160 2.230 1,372,395 -0.01(-0.45%)
Feb 04, 2022 2.200 2.280 2.130 2.240 2,646,300 +0.03(+1.36%)
Feb 03, 2022 2.300 2.190 2.210 1,658,858 -0.12(-5.15%)
Feb 02, 2022 2.610 2.610 2.310 2.330 1,763,552 -0.27(-10.38%)
Feb 01, 2022 2.580 2.620 2.500 2.600 2,570,420 +0.02(+0.78%)
Jan 31, 2022 2.460 2.580 2,707,976 +0.12(+4.88%)
Jan 28, 2022 2.460 2.492 2.350 2.460 3,967,294 +0.01(+0.41%)
Jan 27, 2022 2.750 2.780 2.440 2.450 1,666,779 -0.26(-9.59%)
Jan 26, 2022 2.920 3.000 2.685 2.710 2,198,004 -0.19(-6.55%)
Jan 25, 2022 2.760 2.930 2.760 2.900 2,212,364 +0.10(+3.57%)
Jan 24, 2022 2.750 2.830 2.585 2.800 2,322,168 -0.01(-0.36%)
Jan 21, 2022 3.000 3.040 2.800 2.810 1,813,310 -0.15(-5.07%)
Jan 20, 2022 3.130 3.180 2.960 2.960 1,212,330 -0.04(-1.33%)
Jan 19, 2022 3.090 3.180 2.990 3.000 1,641,469 -0.04(-1.32%)
Jan 18, 2022 3.180 3.190 3.040 3.040 1,867,278 -0.19(-5.88%)
Jan 14, 2022 3.230 0 +0.15(+4.87%)
Jan 13, 2022 3.170 3.287 3.070 3.080 1,166,749 -0.04(-1.28%)
Jan 12, 2022 3.320 3.350 3.115 3.120 886,995 -0.15(-4.59%)
Jan 11, 2022 3.230 3.330 3.170 3.270 1,017,453 +0.08(+2.51%)
Jan 10, 2022 3.150 3.200 3.050 3.190 1,379,291 +0.02(+0.63%)
Jan 07, 2022 3.240 3.270 3.140 3.170 872,821 -0.02(-0.63%)
Jan 06, 2022 3.270 3.360 3.150 3.190 1,263,843 -0.06(-1.85%)
Jan 05, 2022 3.590 3.710 3.250 3.250 2,265,062 -0.38(-10.47%)
Jan 04, 2022 3.960 3.991 3.615 3.630 3,037,184 -0.35(-8.79%)
Jan 03, 2022 3.670 3.985 3.660 3.980 1,141,694 +0.27(+7.28%)
Dec 31, 2021 3.840 3.940 3.700 3.710 1,109,267 -0.11(-2.88%)
Dec 30, 2021 3.720 4.000 3.715 3.820 1,601,212 +0.07(+1.87%)
Dec 29, 2021 3.780 3.810 3.690 3.750 1,352,925 -0.05(-1.32%)
Dec 28, 2021 3.920 4.039 3.775 3.800 1,086,886 -0.13(-3.31%)
Dec 27, 2021 4.080 4.080 3.915 3.930 1,210,877 -0.17(-4.15%)
Dec 23, 2021 3.989 4.165 3.930 4.100 1,194,221 +0.12(+3.02%)
Dec 22, 2021 3.920 4.050 3.830 3.980 1,353,749 +0.01(+0.25%)
Dec 21, 2021 4.030 4.150 3.890 3.970 1,438,480 +0.00(+0.00%)
Dec 20, 2021 3.880 4.030 3.760 3.970 1,599,731 +0.01(+0.25%)
Dec 17, 2021 3.620 3.970 3.550 3.960 5,886,676 +0.29(+7.90%)
Dec 16, 2021 3.790 3.850 3.610 3.670 1,362,016 -0.10(-2.65%)
Dec 15, 2021 3.550 3.790 3.445 3.770 1,615,949 +0.24(+6.80%)
Dec 14, 2021 3.650 3.690 3.475 3.530 1,407,731 -0.17(-4.59%)
Dec 13, 2021 3.860 3.895 3.660 3.700 1,526,952 -0.15(-3.90%)
Dec 10, 2021 3.960 4.050 3.840 3.850 927,357 -0.06(-1.53%)
Dec 09, 2021 4.070 4.170 3.900 3.910 950,055 -0.25(-6.01%)
Dec 08, 2021 3.950 4.190 3.850 4.160 946,378 +0.22(+5.58%)
Dec 07, 2021 3.860 4.075 3.850 3.940 1,262,554 +0.13(+3.41%)
Dec 06, 2021 3.680 3.850 3.610 3.810 1,156,758 +0.14(+3.81%)
Dec 03, 2021 4.150 4.150 3.650 3.670 1,688,369 -0.32(-8.02%)
Dec 02, 2021 3.820 4.020 3.740 3.990 1,744,566 +0.14(+3.64%)
Dec 01, 2021 4.110 4.200 3.850 3.850 1,706,441 -0.09(-2.28%)
Nov 30, 2021 3.720 4.020 3.720 3.940 1,928,507 +0.16(+4.23%)
Nov 29, 2021 3.920 3.946 3.725 3.780 1,842,441 -0.08(-2.07%)
Nov 26, 2021 3.960 4.010 3.780 3.860 1,057,455 -0.19(-4.69%)
Nov 24, 2021 3.880 4.070 3.760 4.050 2,117,187 +0.42(+11.57%)
Nov 23, 2021 3.570 3.660 3.420 3.630 2,459,286 +0.05(+1.40%)
Nov 22, 2021 3.830 3.830 3.508 3.580 1,749,999 -0.18(-4.79%)
Nov 19, 2021 3.700 3.825 3.640 3.760 1,504,507 +0.02(+0.53%)
Nov 18, 2021 3.800 3.755 3.680 3.740 1,150,107 -0.01(-0.27%)
Nov 17, 2021 3.880 4.020 3.750 3.750 1,415,551 -0.18(-4.58%)
Nov 16, 2021 3.930 4.040 3.788 3.930 1,562,702 -0.03(-0.76%)
Nov 15, 2021 4.320 4.320 3.910 3.960 1,672,094 -0.37(-8.55%)
Nov 12, 2021 4.390 4.450 4.270 4.330 820,408 -0.03(-0.69%)
Nov 11, 2021 4.400 4.439 4.282 4.360 906,983 +0.03(+0.69%)
Nov 10, 2021 4.810 4.330 1,997,869 -0.52(-10.72%)
Nov 09, 2021 4.930 5.000 4.771 4.850 852,242 -0.11(-2.22%)
Nov 08, 2021 5.190 5.200 4.910 4.960 1,050,756 -0.15(-2.94%)
Nov 05, 2021 5.180 5.230 4.980 5.110 1,411,655 -0.15(-2.85%)
Nov 04, 2021 5.600 5.600 5.020 5.260 2,255,379 -0.24(-4.36%)
Nov 03, 2021 5.170 5.500 5.150 5.500 1,437,746 +0.30(+5.77%)
Nov 02, 2021 5.130 5.220 5.025 5.200 1,075,901 +0.06(+1.17%)
Nov 01, 2021 4.850 5.170 4.830 5.140 1,123,519 +0.31(+6.42%)
Oct 29, 2021 4.960 4.810 4.830 1,069,178 -0.13(-2.62%)
Oct 28, 2021 4.510 4.970 4.480 4.960 1,353,870 +0.46(+10.22%)
Oct 27, 2021 4.580 4.640 4.420 4.500 980,835 -0.08(-1.75%)
Oct 26, 2021 4.590 4.580 831,570 +0.01(+0.22%)
Oct 25, 2021 4.620 4.680 4.505 4.570 725,371 -0.02(-0.44%)
Oct 22, 2021 4.640 4.690 4.480 4.590 955,658 -0.08(-1.71%)
Oct 21, 2021 4.660 4.780 4.625 4.670 657,237 +0.00(+0.00%)
Oct 20, 2021 4.810 4.850 4.655 4.670 813,771 -0.15(-3.11%)
Oct 19, 2021 4.730 4.920 4.650 4.820 774,800 +0.10(+2.12%)
Oct 18, 2021 4.630 4.755 4.565 4.720 808,297 +0.07(+1.51%)
Oct 15, 2021 4.760 4.790 4.640 4.650 798,467 -0.02(-0.43%)
Oct 14, 2021 4.640 4.740 4.590 4.670 777,568 +0.07(+1.52%)
Oct 13, 2021 4.650 4.700 4.535 4.600 939,266 -0.06(-1.29%)
Oct 12, 2021 4.610 4.765 4.590 4.660 729,403 +0.05(+1.08%)
Oct 11, 2021 4.670 4.740 4.600 4.610 1,147,401 -0.06(-1.28%)
Oct 08, 2021 4.770 4.770 4.610 4.670 834,138 -0.10(-2.10%)
Oct 07, 2021 4.850 4.975 4.760 4.770 846,844 -0.03(-0.63%)
Oct 06, 2021 5.010 5.070 4.780 4.800 1,301,988 -0.28(-5.51%)
Oct 05, 2021 5.020 5.120 5.010 5.080 1,072,822 +0.04(+0.79%)
Oct 04, 2021 5.100 5.180 4.980 5.040 1,106,657 -0.07(-1.37%)
Oct 01, 2021 4.990 5.152 4.850 5.110 1,303,923 +0.12(+2.40%)
Sep 30, 2021 5.030 5.120 4.965 4.990 1,021,920 -0.08(-1.58%)
Sep 29, 2021 5.180 5.280 5.060 5.070 804,014 -0.10(-1.93%)
Sep 28, 2021 5.400 5.400 5.150 5.170 1,388,846 -0.23(-4.26%)
Sep 27, 2021 5.360 5.465 5.310 5.400 572,975 +0.11(+2.08%)
Sep 24, 2021 5.560 5.590 5.280 5.290 743,074 -0.31(-5.54%)
Sep 23, 2021 5.450 5.652 5.430 5.600 883,783 +0.21(+3.90%)
Sep 22, 2021 5.440 5.535 5.300 5.390 1,006,300 -0.04(-0.74%)
Sep 21, 2021 5.470 5.520 5.385 5.430 1,010,242 -0.01(-0.18%)
Sep 20, 2021 5.350 5.580 5.280 5.440 1,248,271 -0.04(-0.73%)
Sep 17, 2021 5.490 5.660 5.340 5.480 3,203,245 +0.03(+0.55%)
Sep 16, 2021 5.490 5.530 5.285 5.450 974,783 -0.02(-0.37%)
Sep 15, 2021 5.490 5.670 5.360 5.470 951,654 -0.03(-0.55%)
Sep 14, 2021 5.890 5.900 5.480 5.500 1,144,733 -0.39(-6.62%)
Sep 13, 2021 6.200 6.200 5.870 5.890 1,220,564 -0.29(-4.69%)
Sep 10, 2021 6.280 6.320 6.100 6.180 1,465,602 -0.05(-0.80%)
Sep 09, 2021 6.150 6.430 6.110 6.230 1,857,648 +0.08(+1.30%)
Sep 08, 2021 6.250 6.305 6.110 6.150 1,059,112 -0.10(-1.60%)
Sep 07, 2021 6.110 6.360 6.090 6.250 1,035,687 +0.11(+1.79%)
Sep 03, 2021 6.250 6.455 6.080 6.140 1,064,770 -0.12(-1.92%)
Sep 02, 2021 6.240 6.300 6.090 6.260 1,185,445 +0.01(+0.16%)
Sep 01, 2021 6.050 6.370 6.050 6.250 1,495,638 +0.20(+3.31%)
Aug 31, 2021 5.930 6.075 5.850 6.050 2,364,628 +0.10(+1.68%)
Aug 30, 2021 6.000 6.150 5.870 5.950 1,092,485 -0.05(-0.83%)
Aug 27, 2021 5.900 6.060 5.850 6.000 1,007,879 +0.10(+1.69%)
Aug 26, 2021 5.770 6.083 5.750 5.900 963,445 +0.10(+1.72%)
Aug 25, 2021 5.760 5.835 5.560 5.800 1,210,609 -0.04(-0.68%)
Aug 24, 2021 6.060 6.080 5.760 5.840 791,072 -0.24(-3.95%)
Aug 23, 2021 5.750 6.130 5.700 6.080 808,068 +0.46(+8.19%)
Aug 20, 2021 5.440 5.730 5.440 5.620 867,848 +0.13(+2.37%)
Aug 19, 2021 5.710 5.810 5.465 5.490 732,571 -0.27(-4.69%)
Aug 18, 2021 5.930 6.010 5.710 5.760 535,284 -0.14(-2.37%)
Aug 17, 2021 5.840 5.910 5.710 5.900 535,551 +0.05(+0.85%)
Aug 16, 2021 6.110 6.160 5.850 5.850 627,121 -0.29(-4.72%)
Aug 13, 2021 6.150 6.290 6.060 6.140 780,002 +0.02(+0.33%)
Aug 12, 2021 6.100 6.189 5.810 6.120 1,125,523 -0.02(-0.33%)
Aug 11, 2021 6.100 6.260 5.920 6.140 1,546,357 +0.10(+1.66%)
Aug 10, 2021 5.590 6.240 5.590 6.040 1,876,160 +0.44(+7.86%)
Aug 09, 2021 5.590 5.640 5.491 5.600 659,826 +0.04(+0.72%)
Aug 06, 2021 5.540 5.590 5.415 5.560 805,351 +0.02(+0.36%)
Aug 05, 2021 5.390 5.585 5.350 5.540 865,587 +0.19(+3.55%)
Aug 04, 2021 5.470 5.570 5.240 5.350 664,683 -0.12(-2.19%)
Aug 03, 2021 5.580 5.580 5.310 5.470 590,227 -0.14(-2.50%)
Aug 02, 2021 5.510 5.705 5.460 5.610 502,252 +0.12(+2.19%)
Jul 30, 2021 5.510 5.626 5.470 5.490 475,576 -0.06(-1.08%)
Jul 29, 2021 5.700 5.820 5.535 5.550 601,082 -0.15(-2.63%)
Jul 28, 2021 5.420 5.740 5.420 5.700 670,447 +0.28(+5.17%)
Jul 27, 2021 5.470 5.530 5.230 5.420 638,647 -0.04(-0.73%)
Jul 26, 2021 5.400 5.590 5.370 5.460 790,096 +0.05(+0.92%)
Jul 23, 2021 5.570 5.600 5.385 5.410 568,077 -0.15(-2.70%)
Jul 22, 2021 5.670 5.790 5.540 5.560 788,139 -0.16(-2.80%)
Jul 21, 2021 5.530 5.865 5.490 5.720 941,356 +0.15(+2.69%)
Jul 20, 2021 5.360 5.590 5.230 5.570 882,206 +0.25(+4.70%)
Jul 19, 2021 5.380 5.490 5.040 5.320 1,438,697 -0.28(-5.00%)
Jul 16, 2021 5.720 5.770 5.570 5.600 441,902 -0.07(-1.23%)
Jul 15, 2021 5.700 5.769 5.500 5.670 976,027 +0.03(+0.53%)
Jul 14, 2021 6.130 6.145 5.620 5.640 979,695 -0.43(-7.08%)
Jul 13, 2021 5.930 6.125 5.830 6.070 990,644 +0.06(+1.00%)
Jul 12, 2021 6.050 6.130 5.960 6.010 611,432 -0.06(-0.99%)
Jul 09, 2021 6.070 6.160 5.970 6.070 633,216 +0.05(+0.83%)
Jul 08, 2021 5.950 6.180 5.940 6.020 845,430 -0.05(-0.82%)
Jul 07, 2021 6.250 6.290 5.900 6.070 840,257 -0.19(-3.04%)
Jul 06, 2021 6.410 6.410 6.100 6.260 809,621 -0.16(-2.49%)
Jul 02, 2021 6.540 6.540 6.270 6.420 636,897 -0.13(-1.98%)
Jul 01, 2021 6.500 6.630 6.380 6.550 767,345 +0.03(+0.46%)
Jun 30, 2021 6.480 6.605 6.300 6.520 514,388 +0.05(+0.77%)
Jun 29, 2021 6.620 6.680 6.390 6.470 707,618 -0.18(-2.71%)
Jun 28, 2021 6.820 6.960 6.610 6.650 571,464 -0.17(-2.49%)
Jun 25, 2021 6.780 6.870 6.630 6.820 3,571,025 +0.00(+0.00%)
Jun 24, 2021 6.590 6.900 6.570 6.820 1,038,104 +0.22(+3.33%)
Jun 23, 2021 6.300 6.720 6.290 6.600 1,392,592 +0.30(+4.76%)
Jun 22, 2021 6.270 6.320 6.050 6.300 718,521 +0.03(+0.48%)
Jun 21, 2021 6.350 6.420 5.960 6.270 1,557,526 -0.08(-1.26%)
Jun 18, 2021 6.280 6.430 6.160 6.350 4,470,888 -0.01(-0.16%)
Jun 17, 2021 6.500 6.530 6.180 6.360 1,308,089 -0.20(-3.05%)
Jun 16, 2021 6.690 6.748 6.260 6.560 1,328,640 -0.18(-2.67%)
Jun 15, 2021 7.000 7.000 6.700 6.740 1,583,356 -0.31(-4.40%)
Jun 14, 2021 7.170 7.316 6.950 7.050 2,695,186 -0.28(-3.82%)
Jun 11, 2021 8.620 8.720 7.220 7.330 11,580,790 +0.34(+4.86%)
Jun 10, 2021 7.240 7.270 6.970 6.990 1,421,880 -0.18(-2.51%)
Jun 09, 2021 7.240 7.467 7.055 7.170 1,229,037 -0.03(-0.42%)
Jun 08, 2021 7.120 7.245 6.960 7.200 1,187,134 +0.10(+1.41%)
Jun 07, 2021 6.720 7.150 6.520 7.100 1,738,688 +0.43(+6.45%)
Jun 04, 2021 6.640 6.840 6.520 6.670 617,751 +0.10(+1.52%)
Jun 03, 2021 6.650 6.800 6.480 6.570 587,204 -0.06(-0.90%)
Jun 02, 2021 6.650 6.750 6.500 6.630 1,043,059 +0.01(+0.15%)
Jun 01, 2021 6.620 6.710 6.425 6.620 759,430 +0.02(+0.30%)
May 28, 2021 6.760 7.010 6.585 6.600 914,595 -0.24(-3.51%)
May 27, 2021 6.720 6.880 6.640 6.840 908,472 +0.13(+1.94%)
May 26, 2021 6.410 6.710 6.390 6.710 768,409 +0.28(+4.35%)
May 25, 2021 6.520 6.605 6.395 6.430 849,173 -0.11(-1.68%)
May 24, 2021 6.830 6.830 6.425 6.540 995,988 -0.26(-3.82%)
May 21, 2021 6.850 6.970 6.700 6.800 895,880 +0.05(+0.74%)
May 20, 2021 6.520 6.790 6.410 6.750 897,109 +0.25(+3.85%)
May 19, 2021 6.660 6.728 6.395 6.500 994,809 -0.26(-3.85%)
May 18, 2021 6.750 6.975 6.640 6.760 761,166 +0.05(+0.75%)
May 17, 2021 6.910 6.910 6.620 6.710 541,284 -0.21(-3.03%)
May 14, 2021 6.400 6.930 6.110 6.920 1,403,311 +0.52(+8.12%)
May 13, 2021 6.800 7.070 6.290 6.400 1,287,869 -0.41(-6.02%)
May 12, 2021 6.530 7.440 6.530 6.810 1,319,400 +0.28(+4.29%)
May 11, 2021 5.950 6.560 5.800 6.530 1,242,615 +0.29(+4.65%)
May 10, 2021 6.560 6.610 6.240 6.240 1,043,341 -0.30(-4.59%)
May 07, 2021 6.720 6.800 6.370 6.540 1,391,913 -0.10(-1.51%)
May 06, 2021 6.580 6.660 6.320 6.640 1,062,790 +0.03(+0.45%)
May 05, 2021 7.090 7.170 6.600 6.610 1,131,623 -0.45(-6.37%)
May 04, 2021 7.270 7.270 6.950 7.060 1,440,708 -0.22(-3.02%)
May 03, 2021 7.760 7.820 7.190 7.280 780,595 -0.46(-5.88%)
Apr 30, 2021 8.250 8.300 7.660 7.735 997,800 -0.49(-5.90%)
Apr 29, 2021 7.970 8.320 7.890 8.220 844,361 +0.27(+3.40%)
Apr 28, 2021 7.950 8.210 7.810 7.950 638,402 +0.03(+0.38%)
Apr 27, 2021 8.160 8.360 7.840 7.920 849,458 -0.30(-3.65%)
Apr 26, 2021 8.120 8.300 8.040 8.220 712,572 +0.15(+1.86%)
Apr 23, 2021 8.230 8.390 7.910 8.070 776,100 -0.14(-1.71%)
Apr 22, 2021 8.200 8.520 7.930 8.210 1,025,066 +0.04(+0.49%)
Apr 21, 2021 7.880 8.380 7.750 8.170 1,429,885 +0.33(+4.21%)
Apr 20, 2021 7.340 7.940 7.340 7.840 1,311,224 +0.46(+6.23%)
Apr 19, 2021 7.390 7.640 7.280 7.380 1,178,644 -0.11(-1.47%)
Apr 16, 2021 7.940 7.960 7.320 7.490 1,305,700 -0.33(-4.22%)
Apr 15, 2021 7.270 7.880 7.230 7.820 1,090,896 +0.55(+7.57%)
Apr 14, 2021 7.120 7.680 7.110 7.270 905,212 +0.19(+2.68%)
Apr 13, 2021 6.880 7.100 6.710 7.080 994,040 +0.25(+3.66%)
Apr 12, 2021 7.010 7.010 6.680 6.830 874,660 -0.20(-2.84%)
Apr 09, 2021 7.090 7.120 6.830 7.030 634,500 -0.03(-0.42%)
Apr 08, 2021 6.960 7.240 6.910 7.060 1,025,514 +0.27(+3.98%)
Apr 07, 2021 7.010 7.170 6.770 6.790 597,097 -0.24(-3.41%)
Apr 06, 2021 7.570 7.640 7.010 7.030 1,242,638 -0.62(-8.10%)
Apr 05, 2021 7.110 7.670 7.070 7.650 898,338 +0.66(+9.44%)
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.