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 )

22.08 -2.64 (-10.68%)
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 (%)
Nov 30, 2018 14.50 14.83 14.30 14.52 1,083,300 -0.09(-0.62%)
Nov 29, 2018 14.64 14.98 14.14 14.61 1,022,559 -0.19(-1.28%)
Nov 28, 2018 13.50 14.86 13.47 14.80 1,520,496 +1.38(+10.28%)
Nov 27, 2018 13.40 13.87 13.22 13.42 970,489 -0.08(-0.59%)
Nov 26, 2018 13.20 13.52 13.01 13.50 1,234,190 +0.50(+3.85%)
Nov 23, 2018 12.76 13.38 12.40 13.00 561,100 +0.05(+0.39%)
Nov 21, 2018 12.95 12.95 12.95 0 +0.65(+5.28%)
Nov 20, 2018 11.73 12.73 11.55 12.30 1,755,093 +0.09(+0.74%)
Nov 19, 2018 13.32 13.55 12.16 12.21 2,020,580 -1.18(-8.81%)
Nov 16, 2018 12.89 13.54 12.80 13.39 1,666,800 +0.41(+3.16%)
Nov 15, 2018 11.89 13.16 11.83 12.98 2,011,318 +0.92(+7.63%)
Nov 14, 2018 12.62 12.83 11.84 12.06 1,652,604 -0.41(-3.29%)
Nov 13, 2018 12.94 13.28 12.35 12.47 1,575,728 -0.36(-2.81%)
Nov 12, 2018 14.49 14.49 12.81 12.83 1,769,191 -1.66(-11.46%)
Nov 09, 2018 15.22 15.29 13.75 14.49 2,037,500 -0.86(-5.60%)
Nov 08, 2018 16.09 16.09 14.94 15.35 1,805,181 -0.66(-4.12%)
Nov 07, 2018 15.00 16.07 14.94 16.01 2,838,923 +1.22(+8.25%)
Nov 06, 2018 14.40 14.97 14.32 14.79 1,629,698 +0.31(+2.14%)
Nov 05, 2018 14.60 14.85 14.17 14.48 1,573,131 -0.01(-0.07%)
Nov 02, 2018 14.36 14.66 14.02 14.49 1,460,800 +0.27(+1.90%)
Nov 01, 2018 12.76 14.23 12.72 14.22 2,676,860 +1.50(+11.79%)
Oct 31, 2018 12.73 13.11 12.51 12.72 1,613,776 +0.26(+2.09%)
Oct 30, 2018 12.10 12.57 12.05 12.46 1,459,896 +0.21(+1.71%)
Oct 29, 2018 12.81 12.99 11.89 12.25 2,395,943 -0.41(-3.24%)
Oct 26, 2018 12.33 12.89 12.04 12.66 1,319,500 +0.09(+0.72%)
Oct 25, 2018 12.01 12.84 12.00 12.57 1,806,005 +0.59(+4.92%)
Oct 24, 2018 12.91 13.00 11.98 11.98 2,195,747 -0.98(-7.56%)
Oct 23, 2018 12.55 13.29 12.29 12.96 1,447,783 -0.02(-0.15%)
Oct 22, 2018 13.08 13.16 12.25 12.98 1,438,047 -0.07(-0.54%)
Oct 19, 2018 13.53 13.70 12.81 13.05 2,191,000 -0.30(-2.25%)
Oct 18, 2018 13.51 13.60 12.96 13.35 1,524,434 -0.14(-1.04%)
Oct 17, 2018 13.53 14.23 13.30 13.49 2,066,016 -0.38(-2.74%)
Oct 16, 2018 13.04 14.00 13.00 13.87 2,317,662 +0.72(+5.48%)
Oct 15, 2018 12.91 13.36 12.75 13.15 1,884,043 +0.04(+0.31%)
Oct 12, 2018 13.15 13.94 12.51 13.11 2,409,800 +0.23(+1.79%)
Oct 11, 2018 12.45 13.44 12.31 12.88 3,261,876 +0.28(+2.22%)
Oct 10, 2018 13.61 13.79 12.52 12.60 4,332,246 -1.16(-8.43%)
Oct 09, 2018 13.50 14.32 13.15 13.76 2,835,123 +0.01(+0.07%)
Oct 08, 2018 14.71 14.87 12.85 13.75 5,624,213 -0.99(-6.72%)
Oct 05, 2018 15.69 15.88 14.22 14.74 6,034,100 -0.59(-3.85%)
Oct 04, 2018 19.85 20.31 14.75 15.33 19,091,608 -3.23(-17.40%)
Oct 03, 2018 19.70 19.94 17.84 18.56 2,057,684 -1.14(-5.79%)
Oct 02, 2018 19.42 19.74 18.76 19.70 2,293,225 +0.49(+2.55%)
Oct 01, 2018 19.17 19.46 18.82 19.21 1,270,631 +0.04(+0.21%)
Sep 28, 2018 19.00 19.43 19.00 19.17 1,217,800 +0.17(+0.89%)
Sep 27, 2018 19.03 19.44 18.78 19.00 732,130 -0.11(-0.58%)
Sep 26, 2018 19.37 19.54 19.04 19.11 741,202 -0.26(-1.34%)
Sep 25, 2018 18.70 19.45 18.53 19.37 1,249,730 +0.67(+3.58%)
Sep 24, 2018 17.77 18.79 17.43 18.70 1,322,030 +0.93(+5.23%)
Sep 21, 2018 18.88 18.91 17.68 17.77 3,070,800 -1.11(-5.88%)
Sep 20, 2018 18.58 18.88 18.53 18.88 913,420 +0.30(+1.61%)
Sep 19, 2018 18.80 18.98 18.13 18.58 1,221,928 -0.26(-1.38%)
Sep 18, 2018 18.16 18.95 18.05 18.84 962,069 +0.63(+3.46%)
Sep 17, 2018 18.98 18.99 17.86 18.21 1,311,066 -0.70(-3.70%)
Sep 14, 2018 18.84 19.11 18.35 18.91 1,512,000 +0.58(+3.16%)
Sep 13, 2018 19.22 19.57 18.20 18.33 1,837,955 -0.80(-4.18%)
Sep 12, 2018 19.86 20.00 18.94 19.13 1,252,709 -0.69(-3.48%)
Sep 11, 2018 20.10 21.18 19.80 19.82 2,178,361 -0.48(-2.36%)
Sep 10, 2018 19.89 20.37 19.32 20.30 1,810,688 +0.56(+2.84%)
Sep 07, 2018 19.41 20.50 18.90 19.74 4,744,600 +0.35(+1.81%)
Sep 06, 2018 18.00 22.39 18.00 19.39 28,644,828 +5.29(+37.52%)
Sep 05, 2018 15.30 15.30 13.82 14.10 3,142,665 -1.21(-7.90%)
Sep 04, 2018 14.60 15.44 14.23 15.31 1,494,431 +0.55(+3.73%)
Aug 31, 2018 14.76 14.76 14.76 0 +0.36(+2.50%)
Aug 30, 2018 14.59 14.80 14.19 14.40 1,061,004 -0.28(-1.91%)
Aug 29, 2018 14.72 14.83 14.54 14.68 752,182 -0.05(-0.34%)
Aug 28, 2018 14.79 15.10 14.67 14.73 1,007,466 -0.01(-0.07%)
Aug 27, 2018 14.93 15.04 14.55 14.74 1,091,822 +0.05(+0.34%)
Aug 24, 2018 14.42 14.78 14.42 14.69 923,600 +0.30(+2.08%)
Aug 23, 2018 14.44 14.50 14.05 14.39 1,221,686 +0.00(+0.00%)
Aug 22, 2018 14.11 14.44 14.04 14.39 1,509,018 +0.29(+2.06%)
Aug 21, 2018 14.11 14.23 13.80 14.10 1,298,885 -0.07(-0.49%)
Aug 20, 2018 14.63 14.78 13.85 14.17 1,190,666 -0.34(-2.34%)
Aug 17, 2018 14.44 14.57 13.98 14.51 1,790,700 +0.18(+1.26%)
Aug 16, 2018 14.85 15.21 13.95 14.33 1,928,179 -0.42(-2.85%)
Aug 15, 2018 16.36 16.63 14.74 14.75 2,063,688 -1.60(-9.79%)
Aug 14, 2018 16.27 16.99 16.24 16.35 1,408,929 +0.05(+0.31%)
Aug 13, 2018 16.96 17.19 16.02 16.30 1,355,464 -0.59(-3.49%)
Aug 10, 2018 16.34 17.00 16.27 16.89 1,057,200 +0.38(+2.30%)
Aug 09, 2018 16.04 16.95 15.75 16.51 1,234,235 +0.39(+2.42%)
Aug 08, 2018 15.44 16.20 15.21 16.12 1,846,482 +1.02(+6.75%)
Aug 07, 2018 14.29 15.28 14.05 15.10 2,155,414 +0.86(+6.04%)
Aug 06, 2018 14.43 14.49 13.76 14.24 1,288,111 -0.30(-2.06%)
Aug 03, 2018 15.27 15.40 14.30 14.54 1,005,400 -0.78(-5.09%)
Aug 02, 2018 14.98 15.38 14.71 15.32 865,745 +0.18(+1.19%)
Aug 01, 2018 14.57 15.16 14.56 15.14 1,341,021 +0.57(+3.91%)
Jul 31, 2018 14.20 15.30 14.10 14.57 2,390,635 +0.57(+4.07%)
Jul 30, 2018 15.96 16.21 12.25 14.00 7,040,814 -2.07(-12.88%)
Jul 27, 2018 17.50 17.50 16.01 16.07 1,502,700 -1.37(-7.86%)
Jul 26, 2018 16.89 17.50 16.50 17.44 1,670,704 +0.55(+3.26%)
Jul 25, 2018 16.64 17.30 16.61 16.89 1,450,253 +0.29(+1.75%)
Jul 24, 2018 16.74 17.50 16.18 16.60 2,142,050 +0.09(+0.55%)
Jul 23, 2018 16.08 16.87 15.79 16.51 1,490,509 +0.48(+2.99%)
Jul 20, 2018 16.29 16.56 15.78 16.03 1,409,856 -0.28(-1.72%)
Jul 19, 2018 16.60 16.65 16.15 16.31 1,475,010 -0.36(-2.16%)
Jul 18, 2018 16.49 17.18 16.32 16.67 2,256,051 +0.22(+1.34%)
Jul 17, 2018 15.72 16.47 15.62 16.45 1,084,400 +0.65(+4.11%)
Jul 16, 2018 16.20 16.76 15.53 15.80 1,516,009 -0.61(-3.72%)
Jul 13, 2018 16.41 16.48 16.00 16.41 838,870 +0.00(+0.00%)
Jul 12, 2018 16.45 16.60 16.06 16.41 1,663,085 -0.01(-0.06%)
Jul 11, 2018 16.00 16.50 15.63 16.42 1,417,375 +0.31(+1.92%)
Jul 10, 2018 16.32 16.50 15.84 16.11 1,555,393 -0.29(-1.77%)
Jul 09, 2018 16.00 16.40 15.58 16.40 1,889,788 +0.57(+3.60%)
Jul 06, 2018 15.28 15.88 15.15 15.83 1,845,954 +0.53(+3.46%)
Jul 05, 2018 15.10 15.31 14.74 15.30 1,704,565 +0.28(+1.86%)
Jul 03, 2018 15.02 15.02 15.02 0 +0.15(+1.01%)
Jul 02, 2018 13.71 14.93 13.33 14.87 2,713,418 +1.27(+9.34%)
Jun 29, 2018 13.14 13.79 12.89 13.60 2,284,555 +0.65(+5.02%)
Jun 28, 2018 13.22 13.25 12.61 12.95 1,823,351 -0.27(-2.04%)
Jun 27, 2018 13.40 13.84 13.20 13.22 1,768,558 -0.10(-0.75%)
Jun 26, 2018 13.41 13.54 13.15 13.32 1,729,186 -0.15(-1.11%)
Jun 25, 2018 13.00 13.95 12.98 13.47 2,073,026 +0.21(+1.58%)
Jun 22, 2018 13.37 13.53 12.99 13.26 12,861,592 +0.08(+0.61%)
Jun 21, 2018 13.20 13.46 12.99 13.18 1,436,905 +0.05(+0.38%)
Jun 20, 2018 14.10 14.16 12.97 13.13 2,140,896 -0.89(-6.35%)
Jun 19, 2018 13.45 14.24 12.80 14.02 3,128,032 +0.29(+2.11%)
Jun 18, 2018 11.68 14.00 11.43 13.73 5,610,004 +2.66(+24.03%)
Jun 15, 2018 11.65 11.07 11.07 1,970,705 -0.58(-4.98%)
Jun 14, 2018 11.67 11.78 11.15 11.65 1,380,855 -0.01(-0.09%)
Jun 13, 2018 11.39 11.84 11.16 11.66 1,288,719 +0.31(+2.73%)
Jun 12, 2018 11.17 11.48 11.09 11.35 1,223,365 +0.24(+2.16%)
Jun 11, 2018 10.27 11.53 10.12 11.11 2,185,980 +0.80(+7.76%)
Jun 08, 2018 10.32 10.40 10.12 10.31 1,149,385 -0.06(-0.58%)
Jun 07, 2018 10.75 10.78 9.670 10.37 1,718,534 -0.32(-2.99%)
Jun 06, 2018 10.70 10.49 10.69 1,184,524 +0.08(+0.75%)
Jun 05, 2018 10.76 10.95 10.47 10.61 1,601,233 -0.18(-1.67%)
Jun 04, 2018 10.99 11.14 10.23 10.79 1,551,918 -0.12(-1.10%)
Jun 01, 2018 10.76 11.00 10.62 10.91 1,196,291 +0.19(+1.77%)
May 31, 2018 11.00 11.57 10.53 10.72 3,021,942 -0.17(-1.56%)
May 30, 2018 10.40 11.00 10.40 10.89 2,791,072 +0.59(+5.73%)
May 29, 2018 10.00 10.33 9.960 10.30 1,198,296 +0.25(+2.49%)
May 25, 2018 10.05 10.05 10.05 0 +0.28(+2.87%)
May 24, 2018 9.790 9.830 9.560 9.770 741,544 +0.00(+0.00%)
May 23, 2018 9.700 9.940 9.650 9.770 744,585 +0.03(+0.31%)
May 22, 2018 9.750 10.01 9.580 9.740 1,198,907 -0.03(-0.31%)
May 21, 2018 10.17 10.35 9.630 9.770 1,333,887 -0.23(-2.30%)
May 18, 2018 9.660 10.38 9.520 10.00 2,105,066 +0.47(+4.93%)
May 17, 2018 9.490 9.820 9.440 9.530 971,514 +0.02(+0.21%)
May 16, 2018 9.560 9.620 9.350 9.510 1,280,236 -0.09(-0.94%)
May 15, 2018 9.380 9.750 9.160 9.600 1,285,700 +0.18(+1.91%)
May 14, 2018 9.980 10.10 8.870 9.420 3,072,800 -0.46(-4.66%)
May 11, 2018 9.150 9.890 8.920 9.880 2,691,003 +0.76(+8.33%)
May 10, 2018 8.980 9.490 8.830 9.120 2,812,317 +0.12(+1.33%)
May 09, 2018 8.420 9.600 8.110 9.000 5,661,435 +1.25(+16.13%)
May 08, 2018 7.770 7.820 7.580 7.750 756,427 -0.02(-0.26%)
May 07, 2018 7.170 7.780 7.170 7.770 1,116,180 +0.60(+8.37%)
May 04, 2018 7.360 7.400 7.090 7.170 999,414 -0.21(-2.85%)
May 03, 2018 7.130 7.460 7.006 7.380 1,539,574 +0.24(+3.36%)
May 02, 2018 6.410 7.230 6.310 7.140 2,109,651 +0.71(+11.04%)
May 01, 2018 6.450 6.488 6.307 6.430 992,286 +0.01(+0.16%)
Apr 30, 2018 6.740 6.769 6.410 6.420 656,439 -0.24(-3.60%)
Apr 27, 2018 6.770 6.860 6.550 6.660 553,475 -0.08(-1.19%)
Apr 26, 2018 6.600 6.760 6.550 6.740 516,593 +0.13(+1.97%)
Apr 25, 2018 6.510 6.700 6.330 6.610 616,567 +0.09(+1.38%)
Apr 24, 2018 6.890 6.890 6.470 6.520 1,012,414 -0.33(-4.82%)
Apr 23, 2018 7.000 7.040 6.735 6.850 940,071 -0.12(-1.72%)
Apr 20, 2018 6.910 7.029 6.874 6.970 672,716 +0.02(+0.29%)
Apr 19, 2018 6.980 7.089 6.850 6.950 659,602 -0.06(-0.86%)
Apr 18, 2018 6.880 7.067 6.745 7.010 715,595 +0.16(+2.34%)
Apr 17, 2018 6.850 6.970 6.770 6.850 860,709 +0.01(+0.15%)
Apr 16, 2018 7.230 7.230 6.815 6.840 895,412 -0.38(-5.26%)
Apr 13, 2018 7.270 7.270 6.987 7.220 746,495 -0.03(-0.41%)
Apr 12, 2018 7.300 7.415 7.080 7.250 983,761 +0.02(+0.28%)
Apr 11, 2018 7.010 7.300 6.860 7.230 1,524,308 +0.47(+6.95%)
Apr 10, 2018 6.490 6.800 6.430 6.760 1,342,153 +0.38(+5.96%)
Apr 09, 2018 6.430 6.610 6.370 6.380 1,272,080 +0.01(+0.16%)
Apr 06, 2018 6.370 1,487,798 -0.48(-7.01%)
Apr 05, 2018 7.170 7.170 6.800 6.850 1,186,905 -0.26(-3.66%)
Apr 04, 2018 6.600 7.135 6.311 7.110 1,389,801 +0.42(+6.28%)
Apr 03, 2018 6.900 7.000 6.600 6.690 1,218,270 -0.17(-2.48%)
Apr 02, 2018 7.190 7.270 6.670 6.860 1,545,582 -0.35(-4.85%)
Mar 29, 2018 7.210 7.210 7.210 0 +0.49(+7.29%)
Mar 28, 2018 6.920 7.065 6.560 6.720 1,838,131 -0.19(-2.75%)
Mar 27, 2018 7.300 8.090 6.885 6.910 4,395,885 -0.03(-0.43%)
Mar 26, 2018 6.830 7.025 6.520 6.940 1,376,151 +0.19(+2.81%)
Mar 23, 2018 6.950 7.079 6.710 6.750 987,027 -0.16(-2.32%)
Mar 22, 2018 7.180 7.390 6.910 6.910 1,059,440 -0.41(-5.60%)
Mar 21, 2018 7.150 7.380 7.060 7.320 1,001,002 +0.13(+1.81%)
Mar 20, 2018 7.240 7.350 7.110 7.190 801,961 +0.02(+0.28%)
Mar 19, 2018 7.530 7.550 7.040 7.170 1,411,543 -0.36(-4.78%)
Mar 16, 2018 7.450 7.580 7.270 7.530 5,068,300 -0.04(-0.53%)
Mar 15, 2018 7.420 7.570 7.310 7.570 1,302,206 +0.20(+2.71%)
Mar 14, 2018 7.700 7.790 7.250 7.370 1,425,918 -0.27(-3.53%)
Mar 13, 2018 7.530 7.770 7.280 7.640 1,857,580 +0.10(+1.33%)
Mar 12, 2018 7.930 7.361 7.540 1,997,695 +0.13(+1.75%)
Mar 09, 2018 7.400 7.450 7.210 7.410 844,208 +0.07(+0.95%)
Mar 08, 2018 7.440 7.510 7.211 7.340 1,141,939 -0.05(-0.68%)
Mar 07, 2018 7.450 7.600 7.180 7.390 1,378,684 -0.07(-0.94%)
Mar 06, 2018 7.390 7.800 7.370 7.460 2,095,513 +0.18(+2.47%)
Mar 05, 2018 6.620 7.640 6.610 7.280 3,762,541 +0.62(+9.31%)
Mar 02, 2018 6.130 6.665 6.120 6.660 1,226,923 +0.38(+6.05%)
Mar 01, 2018 6.470 6.660 6.160 6.280 1,592,099 -0.20(-3.09%)
Feb 28, 2018 6.530 6.640 6.380 6.480 1,536,546 +0.03(+0.47%)
Feb 27, 2018 6.620 6.800 6.330 6.450 2,027,777 -0.11(-1.68%)
Feb 26, 2018 5.860 6.680 5.860 6.560 2,534,058 +0.76(+13.10%)
Feb 23, 2018 5.610 5.808 5.350 5.800 955,331 +0.26(+4.69%)
Feb 22, 2018 5.500 5.540 639,730 +0.00(+0.00%)
Feb 21, 2018 5.650 5.810 5.530 5.540 741,605 -0.11(-1.95%)
Feb 20, 2018 5.480 5.830 5.480 5.650 794,469 +0.08(+1.44%)
Feb 16, 2018 5.570 5.570 5.570 0 -0.26(-4.46%)
Feb 15, 2018 5.510 5.900 5.410 5.830 1,423,019 +0.36(+6.58%)
Feb 14, 2018 5.100 5.550 5.070 5.470 868,219 +0.31(+6.01%)
Feb 13, 2018 5.200 5.420 4.770 5.160 2,050,504 -0.15(-2.82%)
Feb 12, 2018 5.420 5.650 5.300 5.310 1,626,986 -0.28(-5.01%)
Feb 09, 2018 5.750 5.980 5.380 5.590 1,244,980 -0.07(-1.24%)
Feb 08, 2018 5.920 6.040 5.665 5.660 834,988 -0.20(-3.41%)
Feb 07, 2018 5.690 6.114 5.670 5.860 1,145,797 +0.15(+2.63%)
Feb 06, 2018 5.360 5.730 5.140 5.710 1,533,470 +0.08(+1.42%)
Feb 05, 2018 5.810 5.870 5.410 5.630 1,097,949 -0.27(-4.58%)
Feb 02, 2018 6.030 6.030 5.830 5.900 1,353,989 -0.25(-4.07%)
Feb 01, 2018 6.150 6.275 6.100 6.150 769,251 -0.03(-0.49%)
Jan 31, 2018 6.230 6.350 6.030 6.180 756,343 +0.04(+0.65%)
Jan 30, 2018 6.100 6.195 6.050 6.140 1,338,050 -0.03(-0.49%)
Jan 29, 2018 6.240 6.325 6.060 6.170 923,878 +0.05(+0.82%)
Jan 26, 2018 6.290 6.350 6.110 6.120 768,893 -0.17(-2.70%)
Jan 25, 2018 6.190 6.380 6.060 6.290 970,888 +0.18(+2.95%)
Jan 24, 2018 6.310 6.430 5.835 6.110 2,069,802 -0.17(-2.71%)
Jan 23, 2018 6.460 6.590 6.240 6.280 2,269,747 -0.11(-1.72%)
Jan 22, 2018 6.310 6.750 6.270 6.390 3,043,385 +0.10(+1.59%)
Jan 19, 2018 5.820 6.400 5.740 6.290 4,723,066 +0.57(+9.97%)
Jan 18, 2018 5.410 5.810 5.410 5.720 5,108,776 +0.00(+0.00%)
Jan 17, 2018 5.590 5.860 5.370 5.720 1,858,801 +0.12(+2.14%)
Jan 16, 2018 5.900 5.910 5.304 5.600 2,922,093 -0.12(-2.10%)
Jan 12, 2018 5.720 5.720 5.720 0 +0.68(+13.49%)
Jan 11, 2018 4.440 5.470 4.370 5.040 4,866,172 +0.64(+14.55%)
Jan 10, 2018 4.570 4.676 4.310 4.400 1,966,840 -0.22(-4.76%)
Jan 09, 2018 4.580 4.900 4.455 4.620 1,430,439 +0.07(+1.54%)
Jan 08, 2018 4.880 4.900 4.370 4.550 2,659,533 -0.32(-6.57%)
Jan 05, 2018 4.860 5.230 4.660 4.870 2,278,246 +0.02(+0.41%)
Jan 04, 2018 4.580 5.130 4.500 4.850 3,402,024 +0.21(+4.53%)
Jan 03, 2018 3.790 4.880 3.770 4.640 5,873,915 +0.92(+24.73%)
Jan 02, 2018 3.690 3.830 3.570 3.720 778,349 +0.04(+1.09%)
Dec 29, 2017 3.680 3.680 3.680 0 -0.29(-7.30%)
Dec 28, 2017 3.860 4.030 3.860 3.970 1,110,740 +0.13(+3.39%)
Dec 27, 2017 3.820 3.910 3.761 3.840 1,252,920 +0.05(+1.32%)
Dec 26, 2017 3.700 3.860 3.620 3.790 1,054,488 +0.08(+2.16%)
Dec 22, 2017 3.450 3.827 3.424 3.710 1,996,695 +0.33(+9.76%)
Dec 21, 2017 3.400 3.540 3.370 3.380 1,105,958 -0.05(-1.46%)
Dec 20, 2017 3.290 3.585 3.270 3.430 1,378,629 +0.17(+5.21%)
Dec 19, 2017 3.250 3.380 3.227 3.260 1,128,590 +0.03(+0.93%)
Dec 18, 2017 3.150 3.395 3.140 3.230 1,254,305 +0.09(+2.87%)
Dec 15, 2017 3.190 3.200 3.080 3.140 1,305,646 -0.01(-0.32%)
Dec 14, 2017 3.410 3.420 3.050 3.150 1,702,102 -0.25(-7.35%)
Dec 13, 2017 3.300 3.410 3.010 3.400 2,037,395 -0.15(-4.23%)
Dec 12, 2017 3.540 3.650 3.440 3.550 996,980 +0.04(+1.14%)
Dec 11, 2017 3.450 3.595 3.370 3.510 939,491 +0.06(+1.74%)
Dec 08, 2017 3.570 3.594 3.400 3.450 901,002 -0.15(-4.17%)
Dec 07, 2017 3.430 3.680 3.420 3.600 1,765,403 +0.14(+4.05%)
Dec 06, 2017 3.510 3.620 3.380 3.460 1,940,931 +0.13(+3.90%)
Dec 05, 2017 3.330 3.460 3.300 3.330 538,245 +0.00(+0.00%)
Dec 04, 2017 3.540 3.540 3.290 3.330 748,491 -0.16(-4.58%)
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.