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

Arrowhead Pharma (NQ: ARWR )

24.13 +0.96 (+4.14%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 2, 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 (%)
Jun 30, 2017 1.570 1.630 1.570 1.620 421,893 +0.04(+2.53%)
Jun 29, 2017 1.630 1.650 1.570 1.580 516,915 -0.05(-3.07%)
Jun 28, 2017 1.590 1.670 1.570 1.630 921,777 +0.04(+2.52%)
Jun 27, 2017 1.580 1.680 1.580 1.590 1,007,872 +0.00(+0.00%)
Jun 26, 2017 1.590 1.630 1.550 1.590 2,164,595 +0.04(+2.58%)
Jun 23, 2017 1.550 1.550 9,124,907 -0.18(-10.40%)
Jun 22, 2017 1.790 1.900 1.730 1.730 1,208,288 -0.03(-1.70%)
Jun 21, 2017 1.640 1.865 1.600 1.760 1,650,260 +0.13(+7.98%)
Jun 20, 2017 1.650 1.680 1.600 1.630 522,169 -0.02(-1.21%)
Jun 19, 2017 1.590 1.670 1.550 1.650 550,962 +0.06(+3.77%)
Jun 16, 2017 1.640 1.680 1.550 1.590 654,013 -0.09(-5.36%)
Jun 15, 2017 1.600 1.690 1.580 1.680 445,323 +0.07(+4.35%)
Jun 14, 2017 1.570 1.620 1.530 1.610 294,494 +0.04(+2.55%)
Jun 13, 2017 1.570 1.637 1.560 1.570 339,317 -0.01(-0.63%)
Jun 12, 2017 1.640 1.640 1.555 1.580 427,374 -0.04(-2.47%)
Jun 09, 2017 1.590 1.670 1.560 1.620 331,650 +0.01(+0.62%)
Jun 08, 2017 1.630 1.690 1.570 1.610 334,199 -0.04(-2.42%)
Jun 07, 2017 1.670 1.730 1.645 1.650 469,371 +0.00(+0.00%)
Jun 06, 2017 1.530 1.655 1.530 1.650 325,335 +0.09(+5.77%)
Jun 05, 2017 1.520 1.610 1.520 1.560 411,525 -0.06(-3.70%)
Jun 02, 2017 1.540 1.640 1.540 1.620 494,206 +0.09(+5.88%)
Jun 01, 2017 1.470 1.550 1.445 1.530 311,620 +0.09(+6.25%)
May 31, 2017 1.510 1.520 1.420 1.440 1,055,189 -0.06(-4.00%)
May 30, 2017 1.550 1.550 1.500 1.500 401,670 -0.04(-2.60%)
May 26, 2017 1.550 1.576 1.515 1.540 433,921 -0.03(-1.91%)
May 25, 2017 1.600 1.650 1.540 1.570 350,039 -0.03(-1.88%)
May 24, 2017 1.650 1.650 1.580 1.600 493,234 -0.04(-2.44%)
May 23, 2017 1.650 1.660 1.630 1.640 378,017 +0.00(+0.00%)
May 22, 2017 1.640 1.666 1.590 1.640 435,243 +0.00(+0.00%)
May 19, 2017 1.620 1.670 1.610 1.640 539,157 +0.01(+0.61%)
May 18, 2017 1.660 1.687 1.610 1.630 700,403 -0.03(-1.81%)
May 17, 2017 1.710 1.740 1.630 1.660 796,780 -0.08(-4.60%)
May 16, 2017 1.730 1.780 1.700 1.740 455,336 +0.00(+0.00%)
May 15, 2017 1.720 1.770 1.700 1.740 641,699 +0.04(+2.35%)
May 12, 2017 1.760 1.762 1.670 1.700 499,162 -0.07(-3.95%)
May 11, 2017 1.710 1.820 1.610 1.770 741,044 +0.07(+4.12%)
May 10, 2017 1.700 1.720 1.630 1.700 533,627 +0.01(+0.59%)
May 09, 2017 1.650 1.700 1.560 1.690 744,484 +0.03(+1.81%)
May 08, 2017 1.740 1.750 1.650 1.660 479,141 -0.09(-5.14%)
May 05, 2017 1.790 1.790 1.700 1.750 739,670 -0.02(-1.13%)
May 04, 2017 1.650 2.040 1.600 1.770 5,463,233 +0.21(+13.46%)
May 03, 2017 1.550 1.590 1.540 1.560 362,225 +0.00(+0.00%)
May 02, 2017 1.600 1.600 1.525 1.560 384,154 -0.02(-1.27%)
May 01, 2017 1.540 1.610 1.520 1.580 458,795 +0.03(+1.94%)
Apr 28, 2017 1.570 1.590 1.500 1.550 641,047 -0.01(-0.64%)
Apr 27, 2017 1.550 1.570 1.500 1.560 928,958 +0.03(+1.96%)
Apr 26, 2017 1.520 1.650 1.520 1.530 1,787,617 +0.01(+0.66%)
Apr 25, 2017 1.490 1.530 1.480 1.520 462,918 +0.04(+2.70%)
Apr 24, 2017 1.550 1.560 1.465 1.480 663,853 -0.04(-2.63%)
Apr 21, 2017 1.510 1.550 1.470 1.520 448,771 +0.01(+0.66%)
Apr 20, 2017 1.530 1.610 1.500 1.510 899,752 +0.00(+0.00%)
Apr 19, 2017 1.510 1.590 1.502 1.510 527,806 +0.00(+0.00%)
Apr 18, 2017 1.560 1.580 1.440 1.510 969,242 -0.06(-3.82%)
Apr 17, 2017 1.580 1.640 1.560 1.570 1,291,577 -0.01(-0.63%)
Apr 13, 2017 1.660 1.680 1.570 1.580 808,942 -0.07(-4.24%)
Apr 12, 2017 1.680 1.685 1.640 1.650 558,326 -0.01(-0.60%)
Apr 11, 2017 1.620 1.681 1.620 1.660 268,863 +0.04(+2.47%)
Apr 10, 2017 1.670 1.670 1.620 1.620 541,507 -0.04(-2.41%)
Apr 07, 2017 1.690 1.700 1.650 1.660 648,197 -0.03(-1.78%)
Apr 06, 2017 1.670 1.710 1.610 1.690 582,449 +0.03(+1.81%)
Apr 05, 2017 1.700 1.800 1.620 1.660 1,041,293 -0.04(-2.35%)
Apr 04, 2017 1.800 1.830 1.665 1.700 965,933 -0.12(-6.59%)
Apr 03, 2017 1.860 1.930 1.810 1.820 507,079 -0.03(-1.62%)
Mar 31, 2017 1.870 1.900 1.850 1.850 293,997 -0.03(-1.60%)
Mar 30, 2017 1.940 1.949 1.860 1.880 432,759 -0.05(-2.59%)
Mar 29, 2017 1.810 1.940 1.800 1.930 453,784 +0.11(+6.04%)
Mar 28, 2017 1.900 1.910 1.800 1.820 429,983 -0.07(-3.70%)
Mar 27, 2017 1.850 1.925 1.830 1.890 294,653 +0.02(+1.07%)
Mar 24, 2017 1.870 1.930 1.830 1.870 264,294 +0.02(+1.08%)
Mar 23, 2017 1.830 1.880 1.780 1.850 352,889 +0.05(+2.78%)
Mar 22, 2017 1.840 1.860 1.750 1.800 735,085 -0.03(-1.64%)
Mar 21, 2017 1.970 1.993 1.820 1.830 865,425 -0.14(-7.11%)
Mar 20, 2017 2.040 2.080 1.970 1.970 681,019 -0.08(-3.90%)
Mar 17, 2017 2.050 2.100 2.030 2.050 887,580 -0.03(-1.44%)
Mar 16, 2017 2.140 2.186 2.040 2.080 537,404 -0.06(-2.80%)
Mar 15, 2017 2.130 2.145 2.030 2.140 415,472 +0.06(+2.88%)
Mar 14, 2017 2.120 2.140 2.040 2.080 544,919 -0.04(-1.89%)
Mar 13, 2017 2.150 2.150 2.080 2.120 268,417 +0.00(+0.00%)
Mar 10, 2017 2.160 2.200 2.070 2.120 550,923 +0.00(+0.00%)
Mar 09, 2017 2.150 2.180 2.100 2.120 409,165 -0.01(-0.47%)
Mar 08, 2017 2.090 2.210 2.070 2.130 674,937 +0.03(+1.43%)
Mar 07, 2017 2.160 2.180 2.080 2.100 585,938 -0.08(-3.67%)
Mar 06, 2017 2.200 2.250 2.140 2.180 430,856 -0.04(-1.80%)
Mar 03, 2017 2.250 2.300 2.200 2.220 391,782 -0.03(-1.33%)
Mar 02, 2017 2.370 2.420 2.240 2.250 857,957 -0.08(-3.43%)
Mar 01, 2017 2.280 2.340 2.220 2.330 726,482 +0.07(+3.10%)
Feb 28, 2017 2.400 2.400 2.250 2.260 956,140 -0.10(-4.24%)
Feb 27, 2017 2.160 2.450 2.150 2.360 2,694,652 +0.21(+9.77%)
Feb 24, 2017 2.110 2.160 2.080 2.150 423,754 +0.03(+1.42%)
Feb 23, 2017 2.140 2.156 2.090 2.120 470,289 -0.02(-0.93%)
Feb 22, 2017 2.160 2.180 2.080 2.140 841,135 -0.01(-0.47%)
Feb 21, 2017 2.200 2.210 2.120 2.150 569,155 -0.02(-0.92%)
Feb 17, 2017 2.170 2.170 2.170 0 -0.02(-0.91%)
Feb 16, 2017 2.150 2.230 2.070 2.190 2,109,499 +0.07(+3.30%)
Feb 15, 2017 1.990 2.140 1.960 2.120 1,703,522 +0.11(+5.47%)
Feb 14, 2017 1.940 2.030 1.900 2.010 687,575 +0.08(+4.15%)
Feb 13, 2017 2.000 2.010 1.920 1.930 535,928 -0.04(-2.03%)
Feb 10, 2017 2.100 2.100 1.940 1.970 645,756 -0.08(-3.90%)
Feb 09, 2017 2.020 2.100 2.010 2.050 740,613 +0.03(+1.49%)
Feb 08, 2017 1.990 2.120 1.912 2.020 1,375,026 +0.06(+3.06%)
Feb 07, 2017 1.930 2.150 1.800 1.960 2,313,176 +0.08(+4.26%)
Feb 06, 2017 1.940 1.970 1.830 1.880 577,672 -0.02(-1.05%)
Feb 03, 2017 1.840 1.930 1.770 1.900 836,970 +0.08(+4.40%)
Feb 02, 2017 1.750 1.830 1.750 1.820 668,403 +0.08(+4.60%)
Feb 01, 2017 1.960 2.060 1.710 1.740 1,984,883 -0.20(-10.31%)
Jan 31, 2017 1.770 1.965 1.700 1.940 1,082,332 +0.19(+10.86%)
Jan 30, 2017 1.780 1.800 1.700 1.750 449,051 -0.03(-1.69%)
Jan 27, 2017 1.800 1.800 1.710 1.780 497,544 +0.02(+1.14%)
Jan 26, 2017 1.820 1.850 1.760 1.760 538,704 -0.07(-3.83%)
Jan 25, 2017 1.750 1.840 1.740 1.830 680,763 +0.08(+4.57%)
Jan 24, 2017 1.730 1.750 1.700 1.750 555,607 +0.02(+1.16%)
Jan 23, 2017 1.810 1.850 1.700 1.730 864,708 -0.09(-4.95%)
Jan 20, 2017 1.830 1.900 1.800 1.820 583,893 -0.02(-1.09%)
Jan 19, 2017 1.980 1.980 1.830 1.840 765,057 -0.12(-6.12%)
Jan 18, 2017 1.980 1.980 1.900 1.960 543,861 +0.01(+0.51%)
Jan 17, 2017 2.060 2.060 1.880 1.950 1,362,556 -0.11(-5.34%)
Jan 13, 2017 2.060 2.060 2.060 0 -0.11(-5.07%)
Jan 12, 2017 2.230 2.238 2.070 2.170 2,304,174 -0.06(-2.69%)
Jan 11, 2017 2.080 2.380 2.060 2.230 4,763,715 +0.21(+10.40%)
Jan 10, 2017 1.900 2.090 1.790 2.020 2,786,639 +0.13(+6.88%)
Jan 09, 2017 2.000 2.090 1.800 1.890 2,987,913 -0.07(-3.57%)
Jan 06, 2017 1.600 1.960 1.590 1.960 4,057,195 +0.36(+22.50%)
Jan 05, 2017 1.690 1.690 1.580 1.600 663,501 -0.09(-5.33%)
Jan 04, 2017 1.690 1.750 1.610 1.690 1,886,030 +0.01(+0.60%)
Jan 03, 2017 1.560 1.690 1.420 1.680 2,106,473 +0.13(+8.39%)
Dec 30, 2016 1.550 1.550 1.550 0 -0.10(-6.06%)
Dec 29, 2016 1.530 1.660 1.500 1.650 2,213,575 +0.10(+6.45%)
Dec 28, 2016 1.520 1.570 1.490 1.550 1,310,546 +0.02(+1.31%)
Dec 27, 2016 1.590 1.630 1.435 1.530 2,905,204 -0.06(-3.77%)
Dec 23, 2016 1.590 1.590 1.590 0 +0.22(+16.06%)
Dec 22, 2016 1.270 1.370 1.260 1.370 2,017,519 +0.10(+7.87%)
Dec 21, 2016 1.220 1.280 1.200 1.270 1,691,820 +0.03(+2.42%)
Dec 20, 2016 1.270 1.300 1.220 1.240 2,289,782 -0.01(-0.80%)
Dec 19, 2016 1.240 1.320 1.220 1.250 1,701,466 +0.01(+0.81%)
Dec 16, 2016 1.290 1.300 1.230 1.240 2,761,948 -0.03(-2.36%)
Dec 15, 2016 1.350 1.350 1.250 1.270 1,770,512 +0.00(+0.00%)
Dec 14, 2016 1.280 1.310 1.250 1.270 1,586,300 +0.00(+0.00%)
Dec 13, 2016 1.260 1.300 1.250 1.270 1,165,972 -0.01(-0.78%)
Dec 12, 2016 1.350 1.360 1.250 1.280 2,318,595 -0.07(-5.19%)
Dec 09, 2016 1.390 1.390 1.340 1.350 1,366,417 -0.02(-1.46%)
Dec 08, 2016 1.360 1.390 1.330 1.370 1,174,279 +0.00(+0.00%)
Dec 07, 2016 1.380 1.400 1.340 1.370 1,234,169 -0.01(-0.72%)
Dec 06, 2016 1.410 1.440 1.350 1.380 1,878,395 -0.04(-2.82%)
Dec 05, 2016 1.400 1.450 1.390 1.420 2,396,861 -0.02(-1.39%)
Dec 02, 2016 1.400 1.480 1.330 1.440 6,306,249 +0.12(+9.09%)
Dec 01, 2016 1.500 1.530 1.320 1.320 5,628,317 -0.12(-8.33%)
Nov 30, 2016 1.690 1.800 1.420 1.440 18,118,140 -2.95(-67.20%)
Nov 29, 2016 4.460 4.500 4.370 4.390 2,662,835 -0.07(-1.57%)
Nov 28, 2016 4.670 4.670 4.410 4.460 1,394,068 -0.21(-4.50%)
Nov 25, 2016 4.460 4.700 4.400 4.670 571,281 +0.18(+4.01%)
Nov 23, 2016 4.490 4.490 4.490 0 +0.05(+1.13%)
Nov 22, 2016 4.390 4.560 4.370 4.440 1,891,404 +0.09(+2.07%)
Nov 21, 2016 4.440 4.470 4.220 4.350 1,303,557 -0.07(-1.58%)
Nov 18, 2016 4.550 4.610 4.400 4.420 879,811 -0.09(-2.00%)
Nov 17, 2016 4.450 4.589 4.386 4.510 688,985 +0.07(+1.58%)
Nov 16, 2016 4.730 5.010 4.400 4.440 1,607,574 -0.29(-6.13%)
Nov 15, 2016 4.440 4.770 4.380 4.730 986,308 +0.31(+7.01%)
Nov 14, 2016 4.250 4.555 4.250 4.420 1,885,480 +0.24(+5.74%)
Nov 11, 2016 4.400 4.560 4.140 4.180 2,415,252 -0.12(-2.79%)
Nov 10, 2016 4.240 4.320 4.110 4.300 2,321,243 +0.10(+2.38%)
Nov 09, 2016 4.820 5.500 4.150 4.200 6,461,270 -1.91(-31.26%)
Nov 08, 2016 5.820 6.180 5.820 6.110 765,483 +0.24(+4.09%)
Nov 07, 2016 5.780 6.040 5.680 5.870 714,375 +0.19(+3.35%)
Nov 04, 2016 5.550 5.750 5.550 5.680 612,023 +0.09(+1.70%)
Nov 03, 2016 5.890 5.900 5.560 5.585 756,565 -0.25(-4.37%)
Nov 02, 2016 6.030 6.060 5.830 5.840 590,236 -0.18(-2.99%)
Nov 01, 2016 5.800 6.040 5.770 6.020 591,251 +0.22(+3.79%)
Oct 31, 2016 5.830 5.927 5.640 5.800 471,895 -0.07(-1.11%)
Oct 28, 2016 6.000 6.080 5.800 5.865 625,888 -0.17(-2.90%)
Oct 27, 2016 6.150 6.280 6.000 6.040 452,228 -0.11(-1.79%)
Oct 26, 2016 6.280 6.435 6.130 6.150 480,941 -0.18(-2.84%)
Oct 25, 2016 6.510 6.590 6.300 6.330 388,743 -0.23(-3.51%)
Oct 24, 2016 6.720 6.759 6.520 6.560 363,292 -0.14(-2.09%)
Oct 21, 2016 6.760 6.860 6.680 6.700 325,526 -0.13(-1.90%)
Oct 20, 2016 6.600 6.850 6.600 6.830 617,464 +0.18(+2.71%)
Oct 19, 2016 6.640 6.730 6.520 6.650 383,000 +0.00(+0.00%)
Oct 18, 2016 6.680 6.720 6.590 6.650 364,721 +0.06(+0.91%)
Oct 17, 2016 6.610 6.690 6.430 6.590 510,161 -0.05(-0.75%)
Oct 14, 2016 6.970 6.990 6.640 6.640 691,584 -0.31(-4.46%)
Oct 13, 2016 6.760 7.090 6.750 6.950 673,043 +0.13(+1.91%)
Oct 12, 2016 6.910 7.100 6.810 6.820 574,191 -0.13(-1.87%)
Oct 11, 2016 7.160 7.220 6.870 6.950 664,569 -0.29(-4.01%)
Oct 10, 2016 7.200 7.280 7.100 7.240 632,567 +0.20(+2.84%)
Oct 07, 2016 7.020 7.096 6.800 7.040 964,095 +0.01(+0.14%)
Oct 06, 2016 7.450 7.479 6.950 7.030 1,557,599 -0.49(-6.52%)
Oct 05, 2016 7.340 7.740 7.250 7.520 929,604 +0.23(+3.16%)
Oct 04, 2016 7.200 7.400 7.095 7.290 766,190 +0.11(+1.53%)
Oct 03, 2016 7.470 7.490 7.120 7.180 1,005,409 -0.17(-2.31%)
Sep 30, 2016 7.570 7.720 7.250 7.350 1,751,912 +0.05(+0.68%)
Sep 29, 2016 8.050 8.090 7.200 7.300 6,595,342 +0.26(+3.69%)
Sep 28, 2016 7.130 7.200 6.830 7.040 658,867 -0.09(-1.26%)
Sep 27, 2016 7.070 7.241 7.010 7.130 448,723 +0.09(+1.28%)
Sep 26, 2016 7.150 7.220 7.030 7.040 432,863 -0.18(-2.49%)
Sep 23, 2016 7.270 7.360 7.160 7.220 363,486 -0.05(-0.69%)
Sep 22, 2016 7.290 7.336 7.040 7.270 566,995 +0.06(+0.83%)
Sep 21, 2016 7.360 7.480 6.980 7.210 800,751 -0.15(-2.04%)
Sep 20, 2016 7.190 7.590 7.160 7.360 770,550 +0.28(+3.95%)
Sep 19, 2016 7.100 7.250 7.030 7.080 503,481 +0.00(+0.00%)
Sep 16, 2016 7.110 7.270 7.020 7.080 1,467,148 -0.06(-0.84%)
Sep 15, 2016 6.970 7.240 6.930 7.140 571,359 +0.08(+1.13%)
Sep 14, 2016 6.920 7.220 6.890 7.060 606,006 +0.12(+1.73%)
Sep 13, 2016 7.120 7.200 6.870 6.940 653,699 -0.28(-3.88%)
Sep 12, 2016 7.010 7.280 6.800 7.220 1,080,623 +0.06(+0.84%)
Sep 09, 2016 7.660 7.660 7.130 7.160 838,074 -0.49(-6.41%)
Sep 08, 2016 7.240 7.750 7.240 7.650 873,934 +0.31(+4.22%)
Sep 07, 2016 7.200 7.360 7.100 7.340 550,951 +0.18(+2.51%)
Sep 06, 2016 7.090 7.370 7.090 7.160 528,554 +0.01(+0.14%)
Sep 02, 2016 7.120 7.150 7.150 7.150 500,900 +0.09(+1.27%)
Sep 01, 2016 6.850 7.083 6.825 7.060 465,702 +0.13(+1.88%)
Aug 31, 2016 7.030 7.130 6.730 6.930 923,896 -0.15(-2.12%)
Aug 30, 2016 6.830 7.470 6.830 7.080 1,073,742 +0.19(+2.76%)
Aug 29, 2016 6.830 6.950 6.600 6.890 767,151 -0.06(-0.86%)
Aug 26, 2016 6.870 7.110 6.820 6.950 737,160 +0.07(+1.02%)
Aug 25, 2016 6.950 7.300 6.700 6.880 1,281,951 -0.01(-0.15%)
Aug 24, 2016 8.200 8.220 6.680 6.890 3,087,914 -1.19(-14.73%)
Aug 23, 2016 7.830 8.220 7.820 8.080 1,590,232 +0.33(+4.26%)
Aug 22, 2016 7.580 8.000 7.400 7.750 1,316,310 +0.25(+3.33%)
Aug 19, 2016 7.140 7.730 7.000 7.500 2,233,548 +0.44(+6.23%)
Aug 18, 2016 6.670 7.200 6.600 7.060 3,047,019 +0.72(+11.36%)
Aug 17, 2016 6.140 6.350 6.090 6.340 572,239 +0.17(+2.76%)
Aug 16, 2016 6.080 6.297 6.070 6.170 646,093 +0.05(+0.82%)
Aug 15, 2016 5.930 6.180 5.925 6.120 651,236 +0.16(+2.68%)
Aug 12, 2016 5.720 6.030 5.680 5.960 553,721 +0.22(+3.83%)
Aug 11, 2016 5.830 5.850 5.680 5.740 432,691 -0.09(-1.54%)
Aug 10, 2016 5.920 6.000 5.610 5.830 1,134,708 -0.56(-8.76%)
Aug 09, 2016 5.860 6.440 5.500 6.390 2,021,012 +0.49(+8.31%)
Aug 08, 2016 6.010 6.066 5.780 5.900 282,060 -0.09(-1.50%)
Aug 05, 2016 5.920 6.050 5.880 5.990 530,977 +0.09(+1.53%)
Aug 04, 2016 5.910 5.980 5.840 5.900 323,838 +0.01(+0.17%)
Aug 03, 2016 5.660 5.990 5.660 5.890 435,355 +0.15(+2.61%)
Aug 02, 2016 5.850 5.940 5.640 5.740 382,929 -0.12(-2.05%)
Aug 01, 2016 5.970 6.090 5.788 5.860 581,599 -0.10(-1.68%)
Jul 29, 2016 6.000 6.021 5.890 5.960 271,781 -0.02(-0.33%)
Jul 28, 2016 6.020 6.120 5.900 5.980 328,533 -0.03(-0.50%)
Jul 27, 2016 5.760 6.040 5.760 6.010 452,532 +0.26(+4.52%)
Jul 26, 2016 5.640 5.825 5.540 5.750 313,172 +0.10(+1.77%)
Jul 25, 2016 5.650 5.685 5.500 5.650 235,233 +0.00(+0.00%)
Jul 22, 2016 5.580 5.750 5.520 5.650 193,334 +0.07(+1.25%)
Jul 21, 2016 5.740 5.850 5.480 5.580 465,883 -0.15(-2.62%)
Jul 20, 2016 5.610 5.800 5.610 5.730 417,397 +0.13(+2.32%)
Jul 19, 2016 5.880 5.940 5.580 5.600 231,181 -0.29(-4.92%)
Jul 18, 2016 5.800 5.900 5.740 5.890 289,307 +0.08(+1.38%)
Jul 15, 2016 5.580 5.870 5.540 5.810 350,720 +0.27(+4.87%)
Jul 14, 2016 5.650 5.710 5.517 5.540 235,666 -0.06(-1.07%)
Jul 13, 2016 5.860 5.920 5.600 5.600 304,780 -0.25(-4.27%)
Jul 12, 2016 5.810 5.980 5.776 5.850 341,649 +0.08(+1.39%)
Jul 11, 2016 5.760 5.880 5.680 5.770 359,079 +0.04(+0.70%)
Jul 08, 2016 5.600 5.740 5.560 5.730 431,577 +0.17(+3.06%)
Jul 07, 2016 5.490 5.600 5.400 5.560 271,007 +0.19(+3.54%)
Jul 05, 2016 5.430 5.490 5.325 5.370 235,143 -0.13(-2.36%)
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.