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

Transcode Therapeutics Inc (NQ: RNAZ )

0.5499 +0.0249 (+4.74%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 26, 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 28, 2024 0.6789 0.6830 0.6210 0.6830 248,176 +0.00(+0.60%)
Mar 27, 2024 0.6450 0.6799 0.6321 0.6789 170,080 +0.02(+2.88%)
Mar 26, 2024 0.6800 0.6800 0.6311 0.6599 88,825 -0.02(-2.66%)
Mar 25, 2024 0.6618 0.6890 0.6618 0.6779 82,967 +0.01(+1.74%)
Mar 22, 2024 0.6800 0.6800 0.6500 0.6663 74,121 -0.02(-2.30%)
Mar 21, 2024 0.7000 0.7000 0.6200 0.6820 170,355 -0.02(-2.57%)
Mar 20, 2024 0.6700 0.7190 0.6693 0.7000 314,702 +0.01(+1.45%)
Mar 19, 2024 0.6500 0.7000 0.6500 0.6900 135,257 +0.01(+2.01%)
Mar 18, 2024 0.7000 0.7000 0.6100 0.6764 151,249 -0.01(-2.11%)
Mar 15, 2024 0.6793 0.7000 0.6710 0.6910 143,718 +0.00(+0.16%)
Mar 14, 2024 0.6600 0.6952 0.6520 0.6899 241,793 +0.04(+5.49%)
Mar 13, 2024 0.6200 0.6590 0.6010 0.6540 222,467 +0.06(+9.92%)
Mar 12, 2024 0.6300 0.6300 0.5740 0.5950 532,783 -0.04(-6.87%)
Mar 11, 2024 0.7190 0.7190 0.6250 0.6389 1,326,808 -0.06(-8.60%)
Mar 08, 2024 0.7250 0.7298 0.6800 0.6990 351,567 -0.03(-4.25%)
Mar 07, 2024 0.7040 0.7300 0.7005 0.7300 317,410 +0.03(+4.29%)
Mar 06, 2024 0.6900 0.7150 0.6820 0.7000 333,789 +0.01(+1.88%)
Mar 05, 2024 0.6900 0.7098 0.6800 0.6871 133,854 -0.01(-1.84%)
Mar 04, 2024 0.7200 0.7289 0.7000 0.7000 191,400 -0.02(-2.78%)
Mar 01, 2024 0.7000 0.7400 0.6982 0.7200 318,796 +0.02(+2.19%)
Feb 29, 2024 0.7000 0.7100 0.6803 0.7046 378,966 +0.00(+0.44%)
Feb 28, 2024 0.6990 0.7150 0.6850 0.7015 202,182 -0.01(-1.04%)
Feb 27, 2024 0.7200 0.7200 0.6877 0.7089 430,634 -0.00(-0.18%)
Feb 26, 2024 0.7000 0.7440 0.6850 0.7102 861,032 +0.02(+3.30%)
Feb 23, 2024 0.7082 0.7195 0.6700 0.6875 221,004 -0.04(-5.30%)
Feb 22, 2024 0.6700 0.7300 0.6502 0.7260 452,589 +0.06(+8.36%)
Feb 21, 2024 0.6900 0.6899 0.6448 0.6700 260,356 -0.01(-1.33%)
Feb 20, 2024 0.6917 0.6917 0.6600 0.6790 499,781 +0.00(+0.00%)
Feb 16, 2024 0.6600 0.6900 0.6303 0.6790 168,414 +0.02(+2.55%)
Feb 15, 2024 0.6975 0.7185 0.6129 0.6621 694,716 -0.04(-5.40%)
Feb 14, 2024 0.6922 0.7400 0.6479 0.6999 540,823 +0.00(+0.00%)
Feb 13, 2024 0.6933 0.7022 0.6449 0.6999 355,983 -0.01(-1.14%)
Feb 12, 2024 0.7000 0.7600 0.6800 0.7080 709,800 +0.01(+1.14%)
Feb 09, 2024 0.6600 0.7380 0.6351 0.7000 792,857 +0.03(+3.86%)
Feb 08, 2024 0.6200 0.6876 0.6100 0.6740 562,287 +0.07(+12.30%)
Feb 07, 2024 0.6369 0.6400 0.5687 0.6002 429,248 -0.02(-2.88%)
Feb 06, 2024 0.5600 0.6495 0.5600 0.6180 768,936 +0.04(+7.33%)
Feb 05, 2024 0.6200 0.6270 0.5711 0.5758 805,273 -0.06(-9.68%)
Feb 02, 2024 0.6779 0.6800 0.6312 0.6375 789,382 -0.04(-6.54%)
Feb 01, 2024 0.7200 0.7500 0.6670 0.6821 3,586,643 -0.01(-1.29%)
Jan 31, 2024 0.7300 0.7280 0.6909 0.6910 2,558,052 -0.05(-7.25%)
Jan 30, 2024 0.7680 0.7680 0.6853 0.7450 866,689 -0.04(-4.49%)
Jan 29, 2024 0.8695 0.8800 0.7401 0.7800 4,937,189 +0.02(+2.65%)
Jan 26, 2024 0.7362 0.8769 0.7362 0.7599 1,208,112 +0.03(+3.94%)
Jan 25, 2024 0.7700 0.7700 0.7200 0.7311 411,964 -0.02(-2.52%)
Jan 24, 2024 0.7900 0.8077 0.7201 0.7500 529,708 -0.04(-4.52%)
Jan 23, 2024 0.8179 0.9500 0.7700 0.7855 1,533,065 -0.05(-6.49%)
Jan 22, 2024 0.8100 0.8500 0.7450 0.8400 836,195 +0.02(+3.05%)
Jan 19, 2024 0.9980 1.010 0.7400 0.8151 2,514,812 -0.27(-25.22%)
Jan 18, 2024 2.500 2.520 0.9711 1.090 3,564,714 -1.07(-49.54%)
Jan 17, 2024 3.250 3.330 2.120 2.160 731,803 -1.65(-43.31%)
Jan 16, 2024 4.510 4.530 3.750 3.810 292,869 +3.69(+2948.00%)
Jan 12, 2024 0.1300 0.1400 0.1220 0.1250 8,063,187 -0.01(-8.09%)
Jan 11, 2024 0.1230 0.1795 0.1220 0.1360 14,512,360 +0.01(+10.57%)
Jan 10, 2024 0.1354 0.1369 0.1212 0.1230 1,439,426 -0.01(-9.29%)
Jan 09, 2024 0.1442 0.1483 0.1347 0.1356 1,264,990 -0.01(-5.96%)
Jan 08, 2024 0.1500 0.1590 0.1441 0.1442 1,067,188 -0.00(-2.57%)
Jan 05, 2024 0.1445 0.1610 0.1443 0.1480 878,108 +0.00(+1.37%)
Jan 04, 2024 0.1500 0.1500 0.1404 0.1460 1,157,903 -0.01(-8.18%)
Jan 03, 2024 0.1560 0.1610 0.1533 0.1590 833,142 -0.00(-1.49%)
Jan 02, 2024 0.1610 0.1650 0.1532 0.1614 566,994 -0.00(-2.06%)
Dec 29, 2023 0.1690 0.1720 0.1600 0.1648 849,433 -0.01(-3.68%)
Dec 28, 2023 0.1780 0.1790 0.1673 0.1711 1,029,965 -0.01(-5.99%)
Dec 27, 2023 0.1860 0.1900 0.1750 0.1820 1,249,455 -0.01(-4.21%)
Dec 26, 2023 0.1842 0.2000 0.1801 0.1900 959,332 +0.00(+0.53%)
Dec 22, 2023 0.1700 0.1890 0.1662 0.1890 1,273,463 +0.02(+13.79%)
Dec 21, 2023 0.1556 0.1710 0.1550 0.1661 882,117 +0.01(+7.23%)
Dec 20, 2023 0.1523 0.1610 0.1500 0.1549 1,038,635 +0.00(+1.44%)
Dec 19, 2023 0.1600 0.1666 0.1424 0.1527 2,031,967 -0.01(-6.72%)
Dec 18, 2023 0.1700 0.1780 0.1610 0.1637 898,936 -0.01(-3.42%)
Dec 15, 2023 0.1749 0.1788 0.1627 0.1695 1,528,663 +0.00(+0.24%)
Dec 14, 2023 0.1640 0.1798 0.1590 0.1691 2,480,122 +0.01(+7.03%)
Dec 13, 2023 0.1600 0.1700 0.1511 0.1580 2,103,089 -0.01(-7.06%)
Dec 12, 2023 0.2100 0.2100 0.1639 0.1700 6,389,225 -0.02(-9.38%)
Dec 11, 2023 0.2182 0.2182 0.1730 0.1876 1,767,585 -0.02(-8.93%)
Dec 08, 2023 0.2100 0.2200 0.2050 0.2060 1,012,237 +0.00(+2.49%)
Dec 07, 2023 0.2285 0.2319 0.2010 0.2010 1,568,062 -0.03(-12.61%)
Dec 06, 2023 0.2299 0.2320 0.2227 0.2300 573,463 -0.01(-2.95%)
Dec 05, 2023 0.2260 0.2370 0.2233 0.2370 1,143,953 +0.01(+3.95%)
Dec 04, 2023 0.2300 0.2400 0.2230 0.2280 1,943,334 +0.01(+4.11%)
Dec 01, 2023 0.2335 0.2450 0.2105 0.2190 3,328,638 -0.03(-10.98%)
Nov 30, 2023 0.2800 0.4666 0.2250 0.2460 32,778,176 -0.00(-1.20%)
Nov 29, 2023 0.2380 0.2530 0.2303 0.2490 1,541,608 +0.01(+3.75%)
Nov 28, 2023 0.2330 0.2400 0.2144 0.2400 621,725 +0.01(+3.09%)
Nov 27, 2023 0.2300 0.2398 0.2300 0.2328 439,012 -0.01(-2.96%)
Nov 24, 2023 0.2400 0.2456 0.2260 0.2399 468,324 -0.00(-2.00%)
Nov 22, 2023 0.2500 0.2500 0.2200 0.2448 2,136,677 +0.01(+6.25%)
Nov 21, 2023 0.2300 0.2399 0.2200 0.2304 721,364 +0.00(+0.61%)
Nov 20, 2023 0.2620 0.2634 0.1494 0.2290 3,055,812 -0.03(-12.60%)
Nov 17, 2023 0.2600 0.2701 0.2600 0.2620 764,160 +0.00(+0.77%)
Nov 16, 2023 0.2800 0.2851 0.2534 0.2600 1,831,509 -0.03(-9.53%)
Nov 15, 2023 0.3130 0.3195 0.2750 0.2874 2,135,639 -0.03(-9.34%)
Nov 14, 2023 0.3300 0.3481 0.3155 0.3170 769,454 -0.01(-1.55%)
Nov 13, 2023 0.3300 0.3393 0.3216 0.3220 958,749 -0.02(-6.53%)
Nov 10, 2023 0.3606 0.3740 0.3350 0.3445 1,165,648 -0.00(-0.40%)
Nov 09, 2023 0.3800 0.3800 0.3453 0.3459 959,198 -0.04(-9.92%)
Nov 08, 2023 0.3360 0.4856 0.3360 0.3840 3,214,363 +0.03(+9.71%)
Nov 07, 2023 0.3521 0.3598 0.3376 0.3500 1,059,026 -0.00(-1.30%)
Nov 06, 2023 0.3640 0.3649 0.3515 0.3546 1,252,248 -0.00(-0.11%)
Nov 03, 2023 0.3500 0.3695 0.3500 0.3550 1,616,458 -0.01(-2.77%)
Nov 02, 2023 0.3780 0.4000 0.3520 0.3651 2,766,768 -0.01(-1.80%)
Nov 01, 2023 0.3489 0.4075 0.3425 0.3718 4,630,214 +0.00(+0.43%)
Oct 31, 2023 0.4000 0.4235 0.3653 0.3702 17,793,504 +0.01(+2.86%)
Oct 30, 2023 0.3200 0.3791 0.3115 0.3599 8,184,470 +0.03(+10.36%)
Oct 27, 2023 0.2900 0.3620 0.2800 0.3261 9,690,219 -0.09(-21.61%)
Oct 26, 2023 0.4500 0.4800 0.4077 0.4160 36,921,404 +0.04(+12.13%)
Oct 25, 2023 0.3885 0.4000 0.3355 0.3710 5,485,521 -0.06(-13.72%)
Oct 24, 2023 0.3651 0.5172 0.3300 0.4300 66,416,736 +0.12(+40.39%)
Oct 23, 2023 0.3500 0.3565 0.3010 0.3063 2,561,643 -0.07(-18.32%)
Oct 20, 2023 0.3800 0.3890 0.3650 0.3750 1,776,342 -0.02(-5.61%)
Oct 19, 2023 0.4080 0.4179 0.3800 0.3973 2,296,239 -0.02(-4.54%)
Oct 18, 2023 0.4300 0.4289 0.3910 0.4162 3,862,865 -0.02(-5.62%)
Oct 17, 2023 0.4703 0.4840 0.4234 0.4410 6,177,109 -0.02(-3.50%)
Oct 16, 2023 0.4933 0.5300 0.4250 0.4570 29,016,220 +0.03(+5.84%)
Oct 13, 2023 0.4300 0.4450 0.4201 0.4318 535,162 -0.01(-2.97%)
Oct 12, 2023 0.4480 0.4580 0.4250 0.4450 1,811,076 -0.02(-3.26%)
Oct 11, 2023 0.4415 0.4799 0.4400 0.4600 1,624,877 +0.00(+0.22%)
Oct 10, 2023 0.4102 0.4596 0.4102 0.4590 1,059,698 +0.03(+6.74%)
Oct 09, 2023 0.4299 0.4316 0.3953 0.4300 1,486,866 -0.01(-3.15%)
Oct 06, 2023 0.4500 0.4650 0.4351 0.4440 1,075,787 -0.01(-2.42%)
Oct 05, 2023 0.4700 0.4800 0.4500 0.4550 1,187,655 -0.03(-6.20%)
Oct 04, 2023 0.5000 0.5182 0.4500 0.4851 2,105,445 -0.01(-2.71%)
Oct 03, 2023 0.5000 0.5200 0.4664 0.4986 5,667,228 +0.04(+9.10%)
Oct 02, 2023 0.5150 0.5160 0.4505 0.4570 3,143,895 -0.05(-9.09%)
Sep 29, 2023 0.5576 0.5701 0.4999 0.5027 5,144,259 -0.07(-12.62%)
Sep 28, 2023 0.6000 0.6875 0.5575 0.5753 12,082,184 -0.01(-2.24%)
Sep 27, 2023 0.6210 0.6800 0.5740 0.5885 5,157,517 -0.10(-14.80%)
Sep 26, 2023 0.8300 0.9500 0.6700 0.6907 16,745,373 -1.86(-72.91%)
Sep 25, 2023 1.310 2.600 1.970 2.550 96,754,064 +1.89(+284.04%)
Sep 22, 2023 0.6128 0.7000 0.6128 0.6640 833,443 -0.03(-4.72%)
Sep 21, 2023 0.5600 0.7068 0.5600 0.6969 1,573,100 +0.04(+5.59%)
Sep 20, 2023 0.8056 0.8600 0.5911 0.6600 20,402,030 +0.14(+25.71%)
Sep 19, 2023 0.5850 0.5850 0.4998 0.5250 401,380 -0.06(-10.42%)
Sep 18, 2023 0.6500 0.6500 0.5741 0.5861 334,488 -0.08(-12.34%)
Sep 15, 2023 0.6800 0.7151 0.6480 0.6686 399,431 -0.07(-9.65%)
Sep 14, 2023 1.070 1.160 0.6563 0.7400 6,303,260 -0.16(-17.78%)
Sep 13, 2023 0.9100 0.9298 0.8651 0.9000 377,071 -0.03(-3.34%)
Sep 12, 2023 0.9000 0.9821 0.8905 0.9311 76,415 +0.03(+3.17%)
Sep 11, 2023 1.030 1.030 0.8501 0.9025 113,070 -0.12(-11.93%)
Sep 08, 2023 1.150 1.150 0.9374 1.025 74,931 -0.13(-10.89%)
Sep 07, 2023 1.470 1.470 1.030 1.150 130,907 -0.29(-20.14%)
Sep 06, 2023 1.440 1.510 1.430 1.440 17,468 +0.01(+0.70%)
Sep 05, 2023 1.500 1.520 1.430 1.430 14,251 -0.08(-5.30%)
Sep 01, 2023 1.490 1.560 1.430 1.510 27,269 +0.06(+4.14%)
Aug 31, 2023 1.520 1.709 1.450 1.450 30,125 -0.07(-4.61%)
Aug 30, 2023 1.580 1.660 1.511 1.520 48,125 -0.22(-12.64%)
Aug 29, 2023 1.620 1.770 1.610 1.740 43,941 +0.08(+4.82%)
Aug 28, 2023 1.640 1.730 1.630 1.660 9,745 -0.01(-0.60%)
Aug 25, 2023 1.730 1.730 1.670 1.670 7,285 -0.06(-3.47%)
Aug 24, 2023 1.730 1.780 1.610 1.730 7,966 +0.02(+1.17%)
Aug 23, 2023 1.730 1.754 1.615 1.710 11,139 +0.04(+2.40%)
Aug 22, 2023 1.640 1.710 1.610 1.670 28,970 +0.02(+1.21%)
Aug 21, 2023 1.670 1.690 1.600 1.650 9,803 +0.01(+0.61%)
Aug 18, 2023 1.580 1.700 1.580 1.640 18,338 +0.01(+0.61%)
Aug 17, 2023 1.580 1.650 1.560 1.630 22,444 +0.03(+1.87%)
Aug 16, 2023 1.620 1.740 1.560 1.600 23,327 -0.02(-1.23%)
Aug 15, 2023 1.700 1.700 1.590 1.620 25,054 -0.03(-1.82%)
Aug 14, 2023 1.690 1.700 1.620 1.650 13,714 -0.02(-0.90%)
Aug 11, 2023 1.650 1.680 1.620 1.665 20,151 -0.01(-0.89%)
Aug 10, 2023 1.720 1.780 1.460 1.680 63,832 -0.11(-6.15%)
Aug 09, 2023 1.810 1.894 1.770 1.790 23,936 -0.02(-1.10%)
Aug 08, 2023 1.780 1.890 1.780 1.810 25,965 -0.03(-1.63%)
Aug 07, 2023 1.920 1.920 1.780 1.840 20,890 +0.01(+0.55%)
Aug 04, 2023 1.830 1.940 1.810 1.830 44,168 +0.00(+0.00%)
Aug 03, 2023 2.000 2.068 1.770 1.830 149,333 -0.19(-9.41%)
Aug 02, 2023 2.090 2.089 1.940 2.020 65,654 -0.08(-3.81%)
Aug 01, 2023 2.140 2.260 1.972 2.100 71,218 -0.10(-4.55%)
Jul 31, 2023 2.370 2.404 2.140 2.200 195,428 -0.12(-5.17%)
Jul 28, 2023 2.320 2.380 2.280 2.320 27,622 -0.05(-2.11%)
Jul 27, 2023 2.360 2.440 2.300 2.370 18,410 +0.07(+3.04%)
Jul 26, 2023 2.330 2.360 2.280 2.300 26,093 -0.06(-2.54%)
Jul 25, 2023 2.400 2.400 2.330 2.360 11,960 +0.04(+1.72%)
Jul 24, 2023 2.490 2.490 2.300 2.320 34,242 -0.07(-2.93%)
Jul 21, 2023 2.469 2.472 2.330 2.390 38,544 -0.08(-3.24%)
Jul 20, 2023 2.650 2.650 2.470 2.470 46,904 -0.07(-2.76%)
Jul 19, 2023 2.550 2.682 2.510 2.540 58,350 -0.11(-4.15%)
Jul 18, 2023 2.610 2.712 2.550 2.650 56,746 -0.02(-0.75%)
Jul 17, 2023 2.510 2.730 2.500 2.670 73,135 +0.13(+5.12%)
Jul 14, 2023 2.650 2.650 2.500 2.540 63,149 -0.10(-3.79%)
Jul 13, 2023 2.630 2.740 2.540 2.640 114,246 -0.19(-6.71%)
Jul 12, 2023 2.580 2.920 2.470 2.830 617,907 +0.26(+10.12%)
Jul 11, 2023 2.310 2.660 2.270 2.570 613,133 +0.22(+9.25%)
Jul 10, 2023 2.290 2.386 2.266 2.352 27,721 +0.07(+3.18%)
Jul 07, 2023 2.300 2.300 2.235 2.280 54,018 -0.01(-0.44%)
Jul 06, 2023 2.260 2.332 2.230 2.290 35,086 -0.03(-1.29%)
Jul 05, 2023 2.430 2.430 2.260 2.320 31,129 -0.02(-0.85%)
Jul 03, 2023 2.300 2.370 2.250 2.340 34,756 +0.04(+1.74%)
Jun 30, 2023 2.390 2.400 2.260 2.300 125,912 -0.12(-4.96%)
Jun 29, 2023 2.550 2.560 2.400 2.420 74,141 -0.06(-2.42%)
Jun 28, 2023 2.550 2.582 2.450 2.480 115,267 -0.09(-3.50%)
Jun 27, 2023 2.690 2.690 2.520 2.570 60,741 -0.08(-3.02%)
Jun 26, 2023 2.540 2.690 2.500 2.650 150,300 +0.08(+3.11%)
Jun 23, 2023 2.490 2.660 2.440 2.570 351,540 +0.07(+2.80%)
Jun 22, 2023 2.850 2.866 2.440 2.500 3,880,592 -0.21(-7.75%)
Jun 21, 2023 2.640 2.720 2.600 2.710 56,805 +0.07(+2.65%)
Jun 20, 2023 2.510 2.650 2.500 2.640 53,997 +0.09(+3.53%)
Jun 16, 2023 2.720 2.720 2.470 2.550 101,150 -0.08(-3.05%)
Jun 15, 2023 2.760 2.800 2.610 2.630 145,982 -0.14(-5.05%)
Jun 14, 2023 2.700 2.800 2.610 2.770 241,975 +0.18(+6.95%)
Jun 13, 2023 2.590 2.730 2.480 2.590 307,618 +0.01(+0.39%)
Jun 12, 2023 2.710 2.780 2.530 2.580 242,174 -0.20(-7.19%)
Jun 09, 2023 2.810 2.850 2.670 2.780 248,180 -0.07(-2.46%)
Jun 08, 2023 2.960 3.020 2.750 2.850 506,221 -0.23(-7.47%)
Jun 07, 2023 3.440 3.450 3.030 3.080 2,098,377 -0.13(-4.05%)
Jun 06, 2023 3.780 3.830 3.120 3.210 4,523,488 -0.79(-19.75%)
Jun 05, 2023 3.950 4.160 3.910 4.000 42,539 +0.05(+1.27%)
Jun 02, 2023 4.230 5.590 3.910 3.950 520,962 +0.00(+0.00%)
Jun 01, 2023 4.140 4.300 3.750 3.950 76,577 -0.25(-5.95%)
May 31, 2023 4.620 4.660 4.110 4.200 38,536 -0.41(-8.89%)
May 30, 2023 5.040 5.040 4.520 4.610 36,255 -0.28(-5.73%)
May 26, 2023 5.060 5.330 4.890 4.890 25,770 +0.02(+0.41%)
May 25, 2023 5.600 5.715 4.800 4.870 35,557 -0.81(-14.26%)
May 24, 2023 6.010 6.010 5.620 5.680 23,262 -0.51(-8.24%)
May 23, 2023 5.230 7.740 5.230 6.190 284,960 +0.81(+15.01%)
May 22, 2023 4.600 5.596 4.312 5.382 43,246 -0.31(-5.38%)
May 19, 2023 5.674 5.800 5.576 5.688 6,893 -0.16(-2.77%)
May 18, 2023 5.980 6.000 5.616 5.850 9,910 -0.25(-4.07%)
May 17, 2023 6.064 6.170 5.802 6.098 6,469 +0.04(+0.59%)
May 16, 2023 5.938 6.164 5.802 6.062 5,593 -0.02(-0.39%)
May 15, 2023 5.800 6.192 5.800 6.086 1,813 +0.05(+0.76%)
May 12, 2023 6.000 6.200 5.800 6.040 3,642 +0.22(+3.71%)
May 11, 2023 5.800 6.176 5.800 5.824 12,598 -0.15(-2.45%)
May 10, 2023 6.160 6.200 5.900 5.970 7,675 -0.19(-3.08%)
May 09, 2023 6.128 6.400 5.800 6.160 12,404 -0.16(-2.50%)
May 08, 2023 6.600 6.558 6.062 6.318 11,793 -0.09(-1.34%)
May 05, 2023 6.208 6.576 6.200 6.404 5,695 +0.17(+2.69%)
May 04, 2023 6.796 6.796 6.116 6.236 9,066 +0.13(+2.20%)
May 03, 2023 6.400 6.488 5.930 6.102 17,217 -0.39(-5.98%)
May 02, 2023 6.598 6.800 6.422 6.490 6,791 -0.18(-2.64%)
May 01, 2023 6.400 6.780 6.024 6.666 20,485 +0.35(+5.51%)
Apr 28, 2023 6.400 6.634 6.000 6.318 36,348 -0.37(-5.50%)
Apr 27, 2023 8.600 8.900 6.314 6.686 288,794 -0.71(-9.65%)
Apr 26, 2023 7.248 7.400 7.002 7.400 13,233 +0.08(+1.12%)
Apr 25, 2023 6.600 7.556 6.460 7.318 27,931 +0.66(+9.88%)
Apr 24, 2023 7.198 7.400 6.630 6.660 11,747 -0.42(-5.91%)
Apr 21, 2023 7.000 7.200 6.874 7.078 9,277 +0.08(+1.11%)
Apr 20, 2023 7.306 7.706 6.700 7.000 12,474 -0.30(-4.11%)
Apr 19, 2023 7.600 8.000 7.300 7.300 10,610 -0.70(-8.75%)
Apr 18, 2023 7.400 8.380 7.300 8.000 63,953 +0.21(+2.72%)
Apr 17, 2023 8.000 8.188 7.214 7.788 12,887 -0.10(-1.32%)
Apr 14, 2023 7.458 8.000 7.458 7.892 11,529 -0.09(-1.15%)
Apr 13, 2023 8.000 8.596 7.638 7.984 31,609 +0.24(+3.13%)
Apr 12, 2023 7.600 7.812 7.422 7.742 5,245 -0.07(-0.92%)
Apr 11, 2023 7.800 8.200 7.600 7.814 12,567 +0.21(+2.82%)
Apr 10, 2023 6.924 7.868 6.652 7.600 23,030 +0.20(+2.70%)
Apr 06, 2023 8.200 8.200 7.004 7.400 58,233 -1.30(-14.90%)
Apr 05, 2023 8.060 9.800 7.320 8.696 908,236 +2.08(+31.52%)
Apr 04, 2023 7.000 7.000 6.556 6.612 5,238 -0.39(-5.54%)
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.