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

Editas Medicine (NQ: EDIT )

5.320 +0.100 (+1.92%)
Streaming Delayed Price Updated: 4:00 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 (%)
Feb 28, 2023 9.070 9.240 9.025 9.040 1,384,705 +0.00(+0.00%)
Feb 27, 2023 9.250 9.290 8.990 9.040 1,418,686 -0.02(-0.22%)
Feb 24, 2023 9.230 9.275 9.000 9.060 1,529,154 -0.33(-3.51%)
Feb 23, 2023 9.810 9.880 9.130 9.390 1,415,942 -0.36(-3.69%)
Feb 22, 2023 9.460 9.950 9.210 9.750 2,069,380 +0.57(+6.21%)
Feb 21, 2023 9.840 9.890 9.165 9.180 2,507,157 -0.97(-9.56%)
Feb 17, 2023 10.00 10.16 9.560 10.15 1,355,671 +0.19(+1.91%)
Feb 16, 2023 10.15 10.35 9.920 9.960 1,502,480 -0.40(-3.86%)
Feb 15, 2023 10.10 10.37 9.940 10.36 1,029,188 +0.23(+2.27%)
Feb 14, 2023 9.920 10.26 9.645 10.13 987,676 +0.14(+1.40%)
Feb 13, 2023 9.750 10.08 9.520 9.990 1,102,189 +0.23(+2.36%)
Feb 10, 2023 9.910 9.955 9.615 9.760 1,678,478 -0.27(-2.69%)
Feb 09, 2023 10.52 10.66 9.925 10.03 1,522,819 -0.31(-3.00%)
Feb 08, 2023 11.16 11.25 10.33 10.34 1,597,484 -0.88(-7.84%)
Feb 07, 2023 11.10 11.32 10.82 11.22 1,775,527 +0.10(+0.90%)
Feb 06, 2023 11.15 11.48 11.01 11.12 1,624,568 -0.14(-1.24%)
Feb 03, 2023 11.09 11.93 10.89 11.26 2,590,189 -0.27(-2.34%)
Feb 02, 2023 10.82 11.88 10.80 11.53 3,518,475 +1.12(+10.76%)
Feb 01, 2023 10.30 10.62 9.783 10.41 2,433,594 +0.52(+5.26%)
Jan 31, 2023 9.480 10.32 9.460 9.890 2,462,780 +0.54(+5.78%)
Jan 30, 2023 9.430 9.530 9.020 9.350 1,931,374 -0.22(-2.30%)
Jan 27, 2023 8.990 9.770 8.990 9.570 1,446,046 +0.50(+5.51%)
Jan 26, 2023 9.250 9.300 8.735 9.070 1,733,846 -0.02(-0.22%)
Jan 25, 2023 8.630 9.120 8.400 9.090 1,582,292 +0.26(+2.94%)
Jan 24, 2023 8.080 8.865 8.000 8.830 2,822,142 +0.65(+7.95%)
Jan 23, 2023 8.100 8.295 7.860 8.180 2,402,929 +0.13(+1.61%)
Jan 20, 2023 7.930 8.095 7.800 8.050 1,629,121 +0.24(+3.07%)
Jan 19, 2023 8.040 8.090 7.771 7.810 1,437,928 -0.30(-3.70%)
Jan 18, 2023 8.440 8.616 8.085 8.110 1,568,096 -0.22(-2.64%)
Jan 17, 2023 8.530 8.730 8.130 8.330 1,768,812 -0.10(-1.19%)
Jan 13, 2023 8.700 8.930 8.280 8.430 1,698,526 -0.45(-5.07%)
Jan 12, 2023 8.570 8.890 8.130 8.880 1,750,570 +0.34(+3.98%)
Jan 11, 2023 8.280 8.580 8.010 8.540 2,246,231 +0.25(+3.02%)
Jan 10, 2023 8.150 8.460 8.040 8.290 1,816,907 +0.07(+0.85%)
Jan 09, 2023 8.740 8.770 7.705 8.220 3,545,101 -0.78(-8.67%)
Jan 06, 2023 9.060 9.170 8.660 9.000 1,771,738 +0.05(+0.56%)
Jan 05, 2023 9.070 9.100 8.660 8.950 1,850,537 -0.29(-3.14%)
Jan 04, 2023 8.550 9.250 8.450 9.240 2,395,047 +0.80(+9.48%)
Jan 03, 2023 9.090 9.250 8.415 8.440 1,885,664 -0.43(-4.85%)
Dec 30, 2022 8.810 8.945 8.540 8.870 1,723,739 -0.11(-1.22%)
Dec 29, 2022 8.450 9.090 8.340 8.980 2,477,220 +0.66(+7.93%)
Dec 28, 2022 8.360 8.590 8.230 8.320 1,337,694 -0.03(-0.36%)
Dec 27, 2022 8.790 8.870 8.207 8.350 1,788,910 -0.49(-5.54%)
Dec 23, 2022 9.080 9.220 8.725 8.840 1,353,716 -0.27(-2.96%)
Dec 22, 2022 9.020 9.120 8.690 9.110 1,615,629 -0.09(-0.98%)
Dec 21, 2022 9.260 9.500 9.080 9.200 1,505,831 +0.04(+0.44%)
Dec 20, 2022 9.100 9.270 9.008 9.160 1,652,123 -0.01(-0.11%)
Dec 19, 2022 10.20 10.21 9.080 9.170 2,186,685 -1.10(-10.71%)
Dec 16, 2022 9.860 10.33 9.783 10.27 5,500,866 +0.26(+2.60%)
Dec 15, 2022 10.13 10.57 9.990 10.01 2,695,606 -0.35(-3.38%)
Dec 14, 2022 9.910 10.55 9.800 10.36 1,766,088 +0.40(+4.02%)
Dec 13, 2022 9.960 10.12 9.380 9.960 1,842,261 +0.48(+5.06%)
Dec 12, 2022 9.500 9.600 9.292 9.480 1,414,059 +0.03(+0.32%)
Dec 09, 2022 9.910 10.05 9.450 9.450 1,307,408 -0.53(-5.31%)
Dec 08, 2022 10.04 10.26 9.780 9.980 1,446,367 +0.08(+0.81%)
Dec 07, 2022 9.520 10.03 9.230 9.900 3,127,873 +0.29(+3.02%)
Dec 06, 2022 9.980 10.47 9.500 9.610 2,965,019 -0.22(-2.24%)
Dec 05, 2022 10.23 10.28 9.800 9.830 3,451,604 -0.42(-4.10%)
Dec 02, 2022 9.760 10.34 9.700 10.25 2,374,136 +0.19(+1.89%)
Dec 01, 2022 10.55 10.68 9.940 10.06 1,073,432 -0.54(-5.09%)
Nov 30, 2022 9.900 10.61 9.640 10.60 2,622,124 +0.67(+6.75%)
Nov 29, 2022 9.970 10.06 9.740 9.930 1,246,174 +0.06(+0.61%)
Nov 28, 2022 9.960 10.08 9.750 9.870 1,606,320 -0.16(-1.60%)
Nov 25, 2022 10.24 10.27 9.970 10.03 628,460 -0.34(-3.28%)
Nov 23, 2022 10.47 10.71 10.31 10.37 1,169,942 -0.09(-0.86%)
Nov 22, 2022 10.35 10.48 10.00 10.46 1,168,950 +0.18(+1.75%)
Nov 21, 2022 10.78 10.78 10.09 10.28 1,418,518 -0.67(-6.12%)
Nov 18, 2022 10.75 10.96 10.46 10.95 2,138,471 -0.06(-0.54%)
Nov 17, 2022 9.900 11.02 9.610 11.01 7,263,545 -1.24(-10.12%)
Nov 16, 2022 12.88 12.97 12.22 12.25 1,042,484 -0.80(-6.13%)
Nov 15, 2022 13.53 13.94 12.78 13.05 1,222,485 +0.12(+0.93%)
Nov 14, 2022 13.14 13.32 12.83 12.93 1,294,528 -0.28(-2.12%)
Nov 11, 2022 12.16 13.49 12.15 13.21 1,687,500 +0.81(+6.53%)
Nov 10, 2022 11.36 12.47 11.27 12.40 2,258,894 +1.68(+15.67%)
Nov 09, 2022 11.05 11.10 10.72 10.72 994,670 -0.50(-4.46%)
Nov 08, 2022 11.02 11.62 10.86 11.22 1,103,417 +0.18(+1.63%)
Nov 07, 2022 11.50 11.74 10.89 11.04 1,278,479 -0.46(-4.00%)
Nov 04, 2022 11.98 12.04 11.17 11.50 1,742,554 -0.17(-1.46%)
Nov 03, 2022 12.54 12.62 11.56 11.67 1,579,059 -1.22(-9.46%)
Nov 02, 2022 12.95 14.23 12.52 12.89 2,285,982 +0.14(+1.10%)
Nov 01, 2022 13.00 13.13 12.61 12.75 1,206,533 +0.20(+1.59%)
Oct 31, 2022 12.62 12.75 12.27 12.55 1,235,488 -0.19(-1.49%)
Oct 28, 2022 12.05 12.79 11.82 12.74 1,512,477 +0.76(+6.34%)
Oct 27, 2022 12.33 12.50 11.90 11.98 1,068,474 -0.14(-1.16%)
Oct 26, 2022 11.56 12.55 11.47 12.12 1,350,458 +0.48(+4.12%)
Oct 25, 2022 11.51 11.98 11.50 11.64 1,307,530 +0.26(+2.28%)
Oct 24, 2022 11.75 11.75 11.02 11.38 896,201 -0.36(-3.07%)
Oct 21, 2022 11.45 11.79 11.22 11.74 1,035,324 +0.31(+2.71%)
Oct 20, 2022 11.48 12.06 11.38 11.43 948,633 -0.10(-0.87%)
Oct 19, 2022 12.20 12.30 11.39 11.53 1,950,211 -0.93(-7.46%)
Oct 18, 2022 12.31 13.20 12.02 12.46 2,463,811 +0.52(+4.36%)
Oct 17, 2022 11.81 12.12 11.58 11.94 1,487,960 +0.56(+4.92%)
Oct 14, 2022 12.28 12.50 11.35 11.38 1,069,696 -0.77(-6.34%)
Oct 13, 2022 11.52 12.23 11.42 12.15 952,031 +0.19(+1.59%)
Oct 12, 2022 11.88 12.06 11.55 11.96 856,244 +0.04(+0.34%)
Oct 11, 2022 11.80 12.34 11.55 11.92 1,166,110 +0.12(+1.02%)
Oct 10, 2022 12.00 12.03 11.50 11.80 1,201,810 -0.20(-1.67%)
Oct 07, 2022 12.30 12.44 11.98 12.00 1,743,737 -0.75(-5.88%)
Oct 06, 2022 12.67 12.95 12.33 12.75 1,153,818 +0.22(+1.76%)
Oct 05, 2022 12.61 12.72 11.72 12.53 1,505,742 -0.42(-3.24%)
Oct 04, 2022 12.73 12.95 12.38 12.95 1,583,098 +0.62(+5.03%)
Oct 03, 2022 12.49 12.84 12.12 12.33 1,633,924 +0.09(+0.74%)
Sep 30, 2022 12.09 12.76 12.06 12.24 1,464,474 +0.08(+0.66%)
Sep 29, 2022 13.02 13.05 12.05 12.16 1,786,491 -1.24(-9.25%)
Sep 28, 2022 12.95 13.54 12.82 13.40 1,403,384 +0.70(+5.51%)
Sep 27, 2022 12.64 12.85 12.42 12.70 1,532,783 +0.49(+4.01%)
Sep 26, 2022 12.67 13.31 12.19 12.21 1,487,152 -0.51(-4.01%)
Sep 23, 2022 13.04 13.28 12.26 12.72 1,928,446 -0.56(-4.22%)
Sep 22, 2022 13.76 13.80 12.91 13.28 1,553,748 -0.63(-4.53%)
Sep 21, 2022 14.70 14.93 13.90 13.91 1,426,485 -0.70(-4.79%)
Sep 20, 2022 14.30 14.81 14.30 14.61 1,044,855 +0.03(+0.21%)
Sep 19, 2022 14.30 14.75 13.93 14.58 1,505,146 +0.14(+1.00%)
Sep 16, 2022 15.65 15.70 14.25 14.44 4,057,270 -1.67(-10.40%)
Sep 15, 2022 14.55 16.16 14.53 16.11 2,308,101 +1.43(+9.74%)
Sep 14, 2022 14.85 14.85 14.19 14.68 2,111,672 -0.13(-0.91%)
Sep 13, 2022 15.25 15.35 14.34 14.81 2,275,510 -1.18(-7.35%)
Sep 12, 2022 15.87 16.04 15.31 15.99 1,348,326 +0.16(+1.01%)
Sep 09, 2022 16.22 16.30 15.48 15.83 1,072,168 -0.37(-2.28%)
Sep 08, 2022 15.61 16.39 15.48 16.20 1,387,445 +0.35(+2.21%)
Sep 07, 2022 14.32 15.86 14.32 15.85 1,560,545 +1.55(+10.84%)
Sep 06, 2022 15.01 15.06 14.14 14.30 1,270,645 -0.53(-3.57%)
Sep 02, 2022 15.61 15.84 14.61 14.83 1,355,102 -0.59(-3.83%)
Sep 01, 2022 14.52 15.43 14.10 15.42 1,317,814 +0.72(+4.90%)
Aug 31, 2022 15.39 15.49 14.68 14.70 1,357,935 -0.42(-2.78%)
Aug 30, 2022 15.25 15.38 14.61 15.12 1,075,153 +0.24(+1.61%)
Aug 29, 2022 14.58 15.23 14.48 14.88 1,339,477 +0.05(+0.34%)
Aug 26, 2022 16.29 16.29 14.68 14.83 1,780,603 -1.44(-8.85%)
Aug 25, 2022 16.33 16.61 16.10 16.27 1,012,117 +0.20(+1.24%)
Aug 24, 2022 15.20 16.24 14.77 16.07 1,479,255 +0.91(+6.00%)
Aug 23, 2022 14.98 15.80 14.74 15.16 1,522,457 +0.40(+2.71%)
Aug 22, 2022 14.35 15.32 14.28 14.76 1,937,629 +0.04(+0.27%)
Aug 19, 2022 15.46 15.70 14.66 14.72 1,652,473 -1.22(-7.65%)
Aug 18, 2022 16.22 16.27 15.31 15.94 1,695,517 -0.38(-2.33%)
Aug 17, 2022 16.97 17.20 16.15 16.32 1,776,125 -1.02(-5.88%)
Aug 16, 2022 18.35 18.35 16.92 17.34 1,942,598 -1.12(-6.07%)
Aug 15, 2022 18.59 18.88 17.90 18.46 1,467,186 -0.31(-1.65%)
Aug 12, 2022 18.41 19.03 17.83 18.77 1,486,359 +0.68(+3.76%)
Aug 11, 2022 18.88 19.50 17.92 18.09 1,832,524 -0.46(-2.48%)
Aug 10, 2022 18.90 18.94 18.10 18.55 1,699,287 +0.56(+3.11%)
Aug 09, 2022 18.61 18.75 17.15 17.99 1,986,485 -1.14(-5.96%)
Aug 08, 2022 19.53 19.97 18.73 19.13 1,346,260 -0.29(-1.49%)
Aug 05, 2022 18.61 19.43 18.00 19.42 1,506,893 +0.27(+1.41%)
Aug 04, 2022 18.53 19.19 18.05 19.15 1,853,226 +0.46(+2.46%)
Aug 03, 2022 17.54 19.40 17.49 18.69 3,102,711 +2.21(+13.41%)
Aug 02, 2022 15.70 16.73 15.67 16.48 1,447,064 +0.64(+4.04%)
Aug 01, 2022 15.77 16.73 15.67 15.84 1,538,068 -0.07(-0.44%)
Jul 29, 2022 16.27 16.45 15.54 15.91 1,204,437 -0.49(-2.99%)
Jul 28, 2022 17.03 17.19 16.17 16.40 1,251,690 -0.44(-2.61%)
Jul 27, 2022 16.59 16.91 15.77 16.84 1,662,478 +0.60(+3.69%)
Jul 26, 2022 16.15 16.98 15.57 16.24 1,689,191 -0.11(-0.67%)
Jul 25, 2022 16.04 16.42 15.30 16.35 1,340,493 +0.40(+2.51%)
Jul 22, 2022 17.31 17.40 15.90 15.95 1,678,906 -1.10(-6.45%)
Jul 21, 2022 17.30 17.60 16.77 17.05 1,008,549 -0.36(-2.07%)
Jul 20, 2022 17.05 18.21 16.76 17.41 2,762,889 +0.38(+2.23%)
Jul 19, 2022 15.32 17.24 14.89 17.03 2,656,870 +2.04(+13.61%)
Jul 18, 2022 15.43 16.07 14.86 14.99 1,523,127 +0.00(+0.00%)
Jul 15, 2022 15.44 15.44 14.46 14.99 1,279,926 -0.08(-0.53%)
Jul 14, 2022 16.03 16.14 15.02 15.07 1,946,682 -1.07(-6.63%)
Jul 13, 2022 13.89 16.26 13.87 16.14 2,534,676 +1.75(+12.16%)
Jul 12, 2022 13.87 14.58 13.11 14.39 1,513,580 +0.57(+4.12%)
Jul 11, 2022 14.76 14.98 13.78 13.82 1,327,876 -1.18(-7.87%)
Jul 08, 2022 14.93 15.37 14.66 15.00 948,843 -0.20(-1.32%)
Jul 07, 2022 14.31 15.43 14.20 15.20 1,939,407 +0.86(+6.00%)
Jul 06, 2022 14.42 15.07 13.95 14.34 1,922,409 -0.21(-1.44%)
Jul 05, 2022 12.47 14.56 12.26 14.55 2,669,027 +1.96(+15.57%)
Jul 01, 2022 11.82 12.68 11.79 12.59 1,440,321 +0.76(+6.42%)
Jun 30, 2022 11.93 12.16 11.58 11.83 1,222,012 -0.40(-3.27%)
Jun 29, 2022 12.31 12.59 11.97 12.23 1,359,059 -0.22(-1.77%)
Jun 28, 2022 13.12 13.25 12.23 12.45 1,512,220 -0.59(-4.52%)
Jun 27, 2022 13.30 13.42 12.19 13.04 1,702,478 -0.43(-3.19%)
Jun 24, 2022 13.77 13.94 12.44 13.47 4,185,979 -0.03(-0.22%)
Jun 23, 2022 12.20 13.54 12.05 13.50 2,109,477 +1.41(+11.66%)
Jun 22, 2022 11.48 12.41 10.93 12.09 1,988,990 +0.22(+1.85%)
Jun 21, 2022 11.53 12.50 11.53 11.87 3,117,474 +0.58(+5.14%)
Jun 17, 2022 10.32 11.67 10.32 11.29 4,929,218 +1.12(+11.01%)
Jun 16, 2022 10.06 10.31 9.766 10.17 1,967,356 -0.36(-3.42%)
Jun 15, 2022 10.08 10.70 9.850 10.53 1,757,343 +0.53(+5.30%)
Jun 14, 2022 10.17 10.25 9.590 10.00 1,287,934 +0.00(+0.00%)
Jun 13, 2022 10.51 10.62 9.790 10.00 1,946,928 -1.13(-10.15%)
Jun 10, 2022 11.90 12.11 11.00 11.13 1,209,022 -1.18(-9.59%)
Jun 09, 2022 12.62 12.76 12.26 12.31 1,006,998 -0.56(-4.35%)
Jun 08, 2022 12.47 13.38 12.34 12.87 1,754,541 +0.38(+3.04%)
Jun 07, 2022 11.38 12.50 11.33 12.49 1,166,985 +0.90(+7.77%)
Jun 06, 2022 12.27 12.42 11.03 11.59 1,303,155 -0.32(-2.69%)
Jun 03, 2022 11.31 11.92 11.25 11.91 1,140,685 +0.37(+3.21%)
Jun 02, 2022 10.84 11.64 10.76 11.54 869,147 +0.57(+5.20%)
Jun 01, 2022 11.55 11.73 10.73 10.97 994,263 -0.42(-3.69%)
May 31, 2022 11.60 11.89 11.02 11.39 1,844,395 -0.29(-2.48%)
May 27, 2022 11.01 11.75 10.70 11.68 1,574,516 +0.82(+7.55%)
May 26, 2022 10.17 11.13 10.10 10.86 1,269,066 +0.70(+6.89%)
May 25, 2022 10.05 10.46 9.730 10.16 1,436,899 +0.17(+1.70%)
May 24, 2022 10.54 10.60 9.775 9.990 1,311,030 -0.90(-8.26%)
May 23, 2022 11.08 11.43 10.74 10.89 1,334,222 -0.13(-1.18%)
May 20, 2022 11.12 11.24 10.12 11.02 1,323,340 +0.08(+0.73%)
May 19, 2022 10.70 11.20 10.38 10.94 1,743,212 +0.22(+2.05%)
May 18, 2022 11.25 11.48 10.52 10.72 1,432,001 -0.91(-7.82%)
May 17, 2022 11.60 11.81 11.16 11.63 1,135,547 +0.49(+4.40%)
May 16, 2022 11.80 12.04 11.08 11.14 1,040,655 -0.73(-6.15%)
May 13, 2022 11.23 12.16 11.00 11.87 2,232,240 +1.06(+9.81%)
May 12, 2022 9.780 11.04 9.710 10.81 2,194,462 +0.78(+7.78%)
May 11, 2022 11.02 11.35 9.971 10.03 1,931,337 -1.23(-10.92%)
May 10, 2022 11.74 11.98 10.37 11.26 2,656,387 +0.15(+1.35%)
May 09, 2022 13.12 13.36 11.10 11.11 3,460,034 -2.55(-18.67%)
May 06, 2022 14.65 14.74 13.33 13.66 1,697,210 -0.90(-6.18%)
May 05, 2022 15.16 15.42 13.97 14.56 1,965,163 -1.25(-7.91%)
May 04, 2022 14.35 15.94 13.72 15.81 1,690,922 +1.63(+11.50%)
May 03, 2022 14.24 14.65 13.83 14.18 958,809 -0.09(-0.63%)
May 02, 2022 13.25 14.29 13.03 14.27 1,697,858 +1.03(+7.78%)
Apr 29, 2022 13.89 14.42 13.19 13.24 1,228,812 -0.69(-4.95%)
Apr 28, 2022 13.76 14.08 12.90 13.93 1,984,579 +0.37(+2.73%)
Apr 27, 2022 14.00 14.20 13.51 13.56 1,792,906 -0.40(-2.87%)
Apr 26, 2022 14.99 15.46 13.93 13.96 2,092,065 -1.03(-6.87%)
Apr 25, 2022 14.54 15.01 14.32 14.99 1,546,931 +0.40(+2.74%)
Apr 22, 2022 14.40 14.92 14.36 14.59 1,693,776 +0.22(+1.53%)
Apr 21, 2022 15.70 16.09 14.26 14.37 1,793,712 -1.00(-6.51%)
Apr 20, 2022 15.97 15.97 15.11 15.37 956,840 -0.41(-2.60%)
Apr 19, 2022 15.63 16.22 15.26 15.78 1,374,305 +0.07(+0.45%)
Apr 18, 2022 16.55 16.61 15.26 15.71 2,414,430 -0.96(-5.76%)
Apr 14, 2022 18.60 18.76 16.64 16.67 1,499,131 -2.10(-11.19%)
Apr 13, 2022 18.01 18.97 17.83 18.77 973,994 +0.87(+4.86%)
Apr 12, 2022 18.18 18.92 17.59 17.90 1,171,221 +0.33(+1.88%)
Apr 11, 2022 18.10 18.21 17.18 17.57 1,476,468 -0.78(-4.25%)
Apr 08, 2022 19.18 19.47 17.93 18.35 1,017,476 -0.73(-3.83%)
Apr 07, 2022 19.71 20.04 18.58 19.08 1,090,758 -0.67(-3.39%)
Apr 06, 2022 20.05 20.32 19.33 19.75 1,374,955 -0.58(-2.85%)
Apr 05, 2022 21.14 21.59 20.29 20.33 1,598,032 -1.02(-4.78%)
Apr 04, 2022 20.39 21.49 20.39 21.35 1,332,694 +1.13(+5.59%)
Apr 01, 2022 19.27 20.68 19.12 20.22 1,512,781 +1.20(+6.31%)
Mar 31, 2022 19.66 19.95 18.95 19.02 823,377 -0.50(-2.56%)
Mar 30, 2022 20.38 20.59 19.47 19.52 1,724,345 -0.92(-4.50%)
Mar 29, 2022 19.11 20.58 19.08 20.44 1,891,368 +1.68(+8.96%)
Mar 28, 2022 18.84 19.47 18.25 18.76 1,238,808 +0.00(+0.00%)
Mar 25, 2022 19.00 19.20 18.31 18.76 1,637,612 -0.19(-1.00%)
Mar 24, 2022 18.43 18.98 17.81 18.95 1,088,942 +0.74(+4.06%)
Mar 23, 2022 18.25 19.27 17.99 18.21 1,293,553 -0.27(-1.46%)
Mar 22, 2022 17.50 18.65 17.45 18.48 1,563,941 +1.07(+6.15%)
Mar 21, 2022 18.42 18.48 17.26 17.41 1,320,620 -0.95(-5.17%)
Mar 18, 2022 16.91 18.55 16.90 18.36 5,988,358 +1.11(+6.43%)
Mar 17, 2022 16.03 17.35 15.80 17.25 1,431,403 +1.09(+6.75%)
Mar 16, 2022 15.27 16.19 15.11 16.16 2,009,795 +1.25(+8.38%)
Mar 15, 2022 14.12 14.96 13.95 14.91 1,272,342 +0.83(+5.89%)
Mar 14, 2022 15.01 15.46 13.87 14.08 2,112,949 -0.98(-6.51%)
Mar 11, 2022 16.38 16.56 15.01 15.06 988,199 -1.17(-7.21%)
Mar 10, 2022 16.33 16.49 15.51 16.23 1,038,303 -0.40(-2.41%)
Mar 09, 2022 16.42 16.87 16.15 16.63 1,544,684 +0.70(+4.39%)
Mar 08, 2022 15.88 16.69 15.55 15.93 1,964,232 -0.07(-0.44%)
Mar 07, 2022 15.98 16.50 15.35 16.00 1,673,885 -0.06(-0.37%)
Mar 04, 2022 16.57 16.99 15.90 16.06 1,471,455 -0.68(-4.06%)
Mar 03, 2022 17.77 17.99 16.48 16.74 1,844,442 -0.41(-2.39%)
Mar 02, 2022 17.73 17.97 16.75 17.15 2,328,520 -0.34(-1.94%)
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.