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

Sensus Healthcare Inc (NQ: SRTS )

5.830 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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 (%)
Apr 30, 2020 2.610 2.610 2.410 2.420 21,260 -0.08(-3.20%)
Apr 29, 2020 2.680 2.700 2.500 2.500 5,512 +0.00(+0.00%)
Apr 28, 2020 2.664 2.664 2.500 2.500 30,037 +0.04(+1.63%)
Apr 27, 2020 2.590 2.650 2.460 2.460 11,315 -0.03(-1.20%)
Apr 24, 2020 2.570 2.800 2.450 2.490 21,600 +0.02(+0.81%)
Apr 23, 2020 2.670 2.780 2.470 2.470 7,352 -0.17(-6.44%)
Apr 22, 2020 2.680 2.680 2.450 2.640 9,996 +0.08(+3.13%)
Apr 21, 2020 2.460 2.675 2.412 2.560 7,644 -0.07(-2.66%)
Apr 20, 2020 2.800 2.800 2.623 2.630 1,079 -0.10(-3.66%)
Apr 17, 2020 2.800 2.800 2.690 2.730 7,500 +0.10(+3.80%)
Apr 16, 2020 2.800 2.890 2.630 2.630 26,280 -0.15(-5.40%)
Apr 15, 2020 2.740 2.780 2.620 2.780 8,532 +0.07(+2.58%)
Apr 14, 2020 2.587 2.869 2.540 2.710 39,937 +0.13(+5.04%)
Apr 13, 2020 2.480 2.600 2.441 2.580 6,996 +0.00(+0.00%)
Apr 09, 2020 2.573 2.760 2.469 2.580 11,800 +0.15(+6.17%)
Apr 08, 2020 2.540 2.770 2.250 2.430 24,026 -0.05(-2.02%)
Apr 07, 2020 2.750 2.780 2.480 2.480 24,962 +0.08(+3.33%)
Apr 06, 2020 2.700 2.700 2.390 2.400 56,838 -0.10(-4.00%)
Apr 03, 2020 2.420 2.699 2.410 2.500 17,000 +0.09(+3.73%)
Apr 02, 2020 2.590 2.590 2.410 2.410 11,607 -0.03(-1.23%)
Apr 01, 2020 2.940 2.940 2.410 2.440 12,615 -0.06(-2.40%)
Mar 31, 2020 2.670 2.670 2.430 2.500 35,331 -0.12(-4.58%)
Mar 30, 2020 2.990 2.990 2.562 2.620 19,348 +0.27(+11.49%)
Mar 27, 2020 2.770 2.880 2.350 2.350 73,600 -0.41(-14.86%)
Mar 26, 2020 2.750 2.876 2.590 2.760 24,162 +0.12(+4.55%)
Mar 25, 2020 2.600 2.790 2.340 2.640 22,367 +0.14(+5.60%)
Mar 24, 2020 2.840 2.840 2.400 2.500 18,829 +0.00(+0.00%)
Mar 23, 2020 2.500 2.770 2.500 2.500 69,966 +0.05(+2.04%)
Mar 20, 2020 2.670 2.680 2.330 2.450 25,900 -0.19(-7.20%)
Mar 19, 2020 2.240 2.640 2.230 2.640 16,714 +0.39(+17.33%)
Mar 18, 2020 2.510 2.575 2.102 2.250 15,835 -0.50(-18.18%)
Mar 17, 2020 3.210 3.210 2.380 2.750 48,351 -0.25(-8.33%)
Mar 16, 2020 3.200 3.810 2.910 3.000 60,953 -0.65(-17.81%)
Mar 13, 2020 3.200 3.685 3.200 3.650 41,600 +0.49(+15.51%)
Mar 12, 2020 3.250 3.300 3.100 3.160 88,610 -0.09(-2.77%)
Mar 11, 2020 3.272 3.285 3.250 3.250 9,246 -0.04(-1.22%)
Mar 10, 2020 3.240 3.732 3.140 3.290 20,267 +0.26(+8.58%)
Mar 09, 2020 3.340 3.740 3.010 3.030 29,703 -0.31(-9.28%)
Mar 06, 2020 3.530 3.550 3.340 3.340 15,100 -0.17(-4.84%)
Mar 05, 2020 3.480 3.590 3.425 3.510 32,513 +0.03(+0.86%)
Mar 04, 2020 3.720 3.720 3.330 3.480 28,777 -0.26(-6.95%)
Mar 03, 2020 3.940 3.940 3.510 3.740 34,063 +0.31(+9.04%)
Mar 02, 2020 3.590 3.670 3.410 3.430 13,002 -0.11(-3.11%)
Feb 28, 2020 3.760 3.803 3.430 3.540 17,700 -0.10(-2.75%)
Feb 27, 2020 4.140 4.140 3.560 3.640 26,444 -0.42(-10.34%)
Feb 26, 2020 3.660 4.080 3.630 4.060 31,478 +0.30(+7.93%)
Feb 25, 2020 3.930 4.120 3.670 3.762 28,246 -0.22(-5.48%)
Feb 24, 2020 4.310 4.350 3.930 3.980 32,457 -0.35(-8.08%)
Feb 21, 2020 4.400 4.425 4.295 4.330 5,200 -0.07(-1.59%)
Feb 20, 2020 4.600 4.600 4.300 4.400 29,164 -0.04(-1.01%)
Feb 19, 2020 4.660 4.660 4.380 4.445 96,935 +0.08(+1.95%)
Feb 18, 2020 4.800 4.990 4.240 4.360 96,509 -0.28(-6.03%)
Feb 14, 2020 4.650 4.899 4.550 4.640 137,700 +0.02(+0.43%)
Feb 13, 2020 4.650 4.750 4.550 4.620 59,791 -0.00(-0.03%)
Feb 12, 2020 4.630 4.700 4.472 4.622 30,446 +0.11(+2.36%)
Feb 11, 2020 4.655 4.730 4.360 4.515 37,873 -0.14(-2.90%)
Feb 10, 2020 4.740 4.750 4.440 4.650 36,208 -0.06(-1.27%)
Feb 07, 2020 4.474 4.710 4.203 4.710 17,800 +0.33(+7.53%)
Feb 06, 2020 4.450 4.840 4.330 4.380 27,409 -0.08(-1.79%)
Feb 05, 2020 4.362 4.480 4.337 4.460 8,647 +0.09(+2.01%)
Feb 04, 2020 4.190 4.390 4.183 4.372 8,207 +0.31(+7.68%)
Feb 03, 2020 4.240 4.240 3.960 4.060 26,456 -0.05(-1.22%)
Jan 31, 2020 4.159 4.214 3.770 4.110 31,100 +0.00(+0.00%)
Jan 30, 2020 4.320 4.540 4.070 4.110 23,017 -0.31(-7.01%)
Jan 29, 2020 4.668 4.668 4.420 4.420 10,690 -0.01(-0.23%)
Jan 28, 2020 4.620 4.620 4.300 4.430 26,901 -0.07(-1.56%)
Jan 27, 2020 4.210 4.630 4.210 4.500 37,078 +0.27(+6.38%)
Jan 24, 2020 4.330 4.353 4.070 4.230 17,100 -0.08(-1.91%)
Jan 23, 2020 4.196 4.330 3.975 4.312 19,602 +0.07(+1.71%)
Jan 22, 2020 4.263 4.340 4.130 4.240 10,144 -0.01(-0.24%)
Jan 21, 2020 4.280 4.400 4.150 4.250 18,387 +0.02(+0.47%)
Jan 17, 2020 4.020 4.280 4.020 4.230 20,000 +0.16(+3.93%)
Jan 16, 2020 4.080 4.220 4.030 4.070 25,567 +0.02(+0.49%)
Jan 15, 2020 3.960 4.200 3.890 4.050 68,051 +0.16(+4.11%)
Jan 14, 2020 3.750 4.020 3.750 3.890 35,526 +0.16(+4.27%)
Jan 13, 2020 3.750 3.780 3.620 3.731 31,467 +0.04(+0.97%)
Jan 10, 2020 3.891 4.021 3.695 3.695 32,200 -0.04(-0.94%)
Jan 09, 2020 3.520 3.850 3.510 3.730 100,498 +0.16(+4.48%)
Jan 08, 2020 3.731 3.731 3.550 3.570 42,329 -0.03(-0.83%)
Jan 07, 2020 3.750 3.753 3.600 3.600 15,044 -0.08(-2.17%)
Jan 06, 2020 3.610 3.770 3.610 3.680 7,499 +0.01(+0.27%)
Jan 03, 2020 3.670 3.800 3.650 3.670 23,700 -0.02(-0.54%)
Jan 02, 2020 3.690 3.760 3.590 3.690 29,323 +0.15(+4.24%)
Dec 31, 2019 3.510 3.860 3.510 3.540 16,900 +0.05(+1.43%)
Dec 30, 2019 3.490 3.718 3.450 3.490 41,391 +0.11(+3.25%)
Dec 27, 2019 3.550 3.550 3.310 3.380 82,200 -0.11(-3.15%)
Dec 26, 2019 3.700 3.720 3.420 3.490 20,573 -0.08(-2.24%)
Dec 24, 2019 3.670 3.670 3.550 3.570 8,200 -0.06(-1.52%)
Dec 23, 2019 3.710 3.803 3.610 3.625 10,576 -0.15(-4.10%)
Dec 20, 2019 3.760 3.847 3.575 3.780 23,200 +0.10(+2.72%)
Dec 19, 2019 3.810 3.910 3.630 3.680 20,039 -0.13(-3.41%)
Dec 18, 2019 3.700 3.922 3.590 3.810 35,964 +0.01(+0.26%)
Dec 17, 2019 3.690 3.800 3.590 3.800 18,465 +0.19(+5.26%)
Dec 16, 2019 3.660 3.939 3.610 3.610 19,449 -0.01(-0.23%)
Dec 13, 2019 3.710 3.760 3.610 3.618 36,300 -0.07(-1.94%)
Dec 12, 2019 3.650 3.710 3.560 3.690 56,087 +0.00(+0.00%)
Dec 11, 2019 3.750 3.750 3.640 3.690 14,252 -0.07(-1.86%)
Dec 10, 2019 3.806 3.834 3.647 3.760 5,627 +0.09(+2.45%)
Dec 09, 2019 3.790 3.849 3.660 3.670 42,719 -0.22(-5.66%)
Dec 06, 2019 3.830 3.940 3.750 3.890 28,800 +0.11(+2.91%)
Dec 05, 2019 3.775 3.940 3.775 3.780 28,617 -0.05(-1.31%)
Dec 04, 2019 3.820 3.950 3.790 3.830 42,448 +0.04(+1.02%)
Dec 03, 2019 3.730 3.908 3.700 3.791 32,412 +0.08(+2.19%)
Dec 02, 2019 3.900 3.900 3.651 3.710 8,552 -0.10(-2.62%)
Nov 29, 2019 3.810 3.910 3.620 3.810 11,300 +0.04(+1.06%)
Nov 27, 2019 3.790 3.790 3.700 3.770 26,900 +0.06(+1.62%)
Nov 26, 2019 3.750 3.800 3.650 3.710 24,644 +0.04(+0.95%)
Nov 25, 2019 3.584 3.917 3.584 3.675 29,268 +0.07(+2.08%)
Nov 22, 2019 3.610 3.630 3.545 3.600 76,600 +0.06(+1.69%)
Nov 21, 2019 3.600 3.640 3.525 3.540 51,103 -0.09(-2.48%)
Nov 20, 2019 3.620 3.700 3.570 3.630 32,629 +0.03(+0.83%)
Nov 19, 2019 3.560 3.720 3.510 3.600 20,635 +0.09(+2.56%)
Nov 18, 2019 3.510 3.790 3.450 3.510 77,418 +0.00(+0.00%)
Nov 15, 2019 3.630 3.634 3.465 3.510 52,100 -0.03(-0.85%)
Nov 14, 2019 3.800 3.800 3.512 3.540 16,849 -0.25(-6.54%)
Nov 13, 2019 3.650 3.880 3.650 3.788 39,311 +0.06(+1.68%)
Nov 12, 2019 3.820 3.850 3.620 3.725 39,542 -0.13(-3.50%)
Nov 11, 2019 3.800 3.907 3.655 3.860 55,032 +0.06(+1.58%)
Nov 08, 2019 4.170 4.170 3.716 3.800 73,900 -0.21(-5.24%)
Nov 07, 2019 4.950 4.950 3.900 4.010 131,728 -1.67(-29.40%)
Nov 06, 2019 5.730 5.730 5.560 5.680 26,999 +0.01(+0.18%)
Nov 05, 2019 5.720 5.810 5.670 5.670 4,266 +0.00(+0.00%)
Nov 04, 2019 5.680 5.723 5.660 5.670 10,305 +0.06(+1.07%)
Nov 01, 2019 5.690 5.780 5.570 5.610 8,900 -0.09(-1.58%)
Oct 31, 2019 5.618 5.801 5.590 5.700 7,545 +0.13(+2.33%)
Oct 30, 2019 5.600 5.611 5.550 5.570 6,324 +0.00(+0.00%)
Oct 29, 2019 5.550 5.750 5.550 5.570 4,654 +0.04(+0.72%)
Oct 28, 2019 5.550 5.840 5.520 5.530 5,336 -0.02(-0.36%)
Oct 25, 2019 5.550 5.780 5.520 5.550 7,100 -0.04(-0.72%)
Oct 24, 2019 5.660 5.670 5.510 5.590 14,899 -0.10(-1.76%)
Oct 23, 2019 5.620 5.690 5.620 5.690 2,969 -0.06(-1.04%)
Oct 22, 2019 5.741 5.763 5.650 5.750 7,176 +0.05(+0.88%)
Oct 21, 2019 5.700 5.700 5.640 5.700 6,476 +0.00(+0.00%)
Oct 18, 2019 5.620 5.708 5.561 5.700 6,700 +0.10(+1.79%)
Oct 17, 2019 5.700 5.700 5.550 5.600 8,879 -0.10(-1.75%)
Oct 16, 2019 5.610 5.750 5.540 5.700 8,595 +0.05(+0.88%)
Oct 15, 2019 5.650 5.680 5.500 5.650 13,515 +0.01(+0.18%)
Oct 14, 2019 5.660 5.750 5.600 5.640 9,375 -0.03(-0.53%)
Oct 11, 2019 5.700 5.828 5.647 5.670 6,100 -0.02(-0.35%)
Oct 10, 2019 5.620 5.760 5.620 5.690 8,365 +0.03(+0.53%)
Oct 09, 2019 5.710 5.710 5.651 5.660 2,929 +0.14(+2.54%)
Oct 08, 2019 5.850 5.910 5.520 5.520 7,957 -0.36(-6.12%)
Oct 07, 2019 5.780 5.943 5.780 5.880 10,505 -0.03(-0.51%)
Oct 04, 2019 5.770 5.910 5.770 5.910 5,500 +0.14(+2.43%)
Oct 03, 2019 5.900 5.910 5.770 5.770 5,320 -0.11(-1.87%)
Oct 02, 2019 5.970 5.970 5.770 5.880 6,068 -0.06(-1.01%)
Oct 01, 2019 6.000 6.050 5.729 5.940 15,604 -0.06(-1.00%)
Sep 30, 2019 6.170 6.220 6.000 6.000 14,578 -0.01(-0.17%)
Sep 27, 2019 6.070 6.160 5.720 6.010 14,900 -0.05(-0.83%)
Sep 26, 2019 5.990 6.127 5.990 6.060 7,137 +0.06(+1.00%)
Sep 25, 2019 6.300 6.300 5.850 6.000 8,532 -0.25(-4.00%)
Sep 24, 2019 6.327 6.327 6.250 6.250 2,570 -0.04(-0.64%)
Sep 23, 2019 6.210 6.310 6.210 6.290 3,162 +0.04(+0.64%)
Sep 20, 2019 6.170 6.320 6.120 6.250 12,500 +0.11(+1.79%)
Sep 19, 2019 6.330 6.335 6.110 6.140 14,992 -0.19(-3.00%)
Sep 18, 2019 6.400 6.480 6.310 6.330 12,159 -0.10(-1.56%)
Sep 17, 2019 6.370 6.440 6.325 6.430 2,111 +0.06(+0.94%)
Sep 16, 2019 6.320 6.370 6.220 6.370 7,148 +0.00(+0.00%)
Sep 13, 2019 6.350 6.370 6.290 6.370 5,000 +0.00(+0.00%)
Sep 12, 2019 6.340 6.370 6.300 6.370 13,501 +0.05(+0.79%)
Sep 11, 2019 6.330 6.350 6.300 6.320 6,995 +0.00(+0.00%)
Sep 10, 2019 6.310 6.370 6.210 6.320 12,120 -0.05(-0.78%)
Sep 09, 2019 6.430 6.430 6.220 6.370 22,293 -0.01(-0.16%)
Sep 06, 2019 6.370 6.440 6.230 6.380 8,000 -0.05(-0.78%)
Sep 05, 2019 6.070 6.430 6.069 6.430 4,027 +0.12(+1.90%)
Sep 04, 2019 6.440 6.440 6.190 6.310 21,632 -0.13(-2.02%)
Sep 03, 2019 6.350 6.440 6.200 6.440 15,213 +0.02(+0.31%)
Aug 30, 2019 6.330 6.430 6.330 6.420 9,600 +0.00(+0.00%)
Aug 29, 2019 6.399 6.436 6.270 6.420 3,697 -0.01(-0.16%)
Aug 28, 2019 6.090 6.430 6.090 6.430 8,618 +0.17(+2.72%)
Aug 27, 2019 6.070 6.370 6.070 6.260 11,656 -0.03(-0.48%)
Aug 26, 2019 6.170 6.290 5.610 6.290 28,227 +0.16(+2.61%)
Aug 23, 2019 6.460 6.460 6.110 6.130 36,900 -0.37(-5.69%)
Aug 22, 2019 6.430 6.500 6.410 6.500 7,406 +0.00(+0.00%)
Aug 21, 2019 6.520 6.540 6.370 6.500 44,986 -0.05(-0.76%)
Aug 20, 2019 6.480 6.550 6.320 6.550 40,079 +0.05(+0.77%)
Aug 19, 2019 6.360 6.580 6.346 6.500 17,776 +0.14(+2.20%)
Aug 16, 2019 6.280 6.465 6.280 6.360 15,000 +0.08(+1.27%)
Aug 15, 2019 6.010 6.280 6.010 6.280 31,445 +0.25(+4.21%)
Aug 14, 2019 6.030 6.050 5.980 6.027 16,801 +0.02(+0.27%)
Aug 13, 2019 5.900 6.090 5.890 6.010 18,375 +0.09(+1.52%)
Aug 12, 2019 5.710 6.000 5.710 5.920 41,965 +0.05(+0.85%)
Aug 09, 2019 5.930 6.109 5.650 5.870 76,100 -0.12(-2.00%)
Aug 08, 2019 5.140 5.490 5.140 5.990 20,595 +0.95(+18.85%)
Aug 07, 2019 4.950 5.070 4.920 5.040 32,471 +0.12(+2.44%)
Aug 06, 2019 5.050 5.100 4.920 4.920 4,162 -0.16(-3.15%)
Aug 05, 2019 5.110 5.115 4.920 5.080 13,388 -0.02(-0.39%)
Aug 02, 2019 5.010 5.160 5.010 5.100 5,200 +0.09(+1.80%)
Aug 01, 2019 5.040 5.260 4.960 5.010 19,404 +0.02(+0.40%)
Jul 31, 2019 5.100 5.170 4.944 4.990 42,656 +0.09(+1.84%)
Jul 30, 2019 5.040 5.135 4.860 4.900 20,023 -0.17(-3.35%)
Jul 29, 2019 5.240 5.300 4.900 5.070 24,308 +0.03(+0.60%)
Jul 26, 2019 5.280 5.280 5.040 5.040 6,600 +0.14(+2.86%)
Jul 25, 2019 5.240 5.240 4.750 4.900 32,338 -0.21(-4.11%)
Jul 24, 2019 5.275 5.370 5.110 5.110 7,785 -0.10(-1.92%)
Jul 23, 2019 5.270 5.270 5.170 5.210 4,744 -0.04(-0.67%)
Jul 22, 2019 5.280 5.300 5.120 5.245 3,197 -0.04(-0.66%)
Jul 19, 2019 5.280 5.360 5.220 5.280 13,000 -0.03(-0.56%)
Jul 18, 2019 5.350 5.400 5.210 5.310 29,821 -0.07(-1.30%)
Jul 17, 2019 5.390 5.390 5.370 5.380 3,557 +0.03(+0.56%)
Jul 16, 2019 5.400 5.425 5.350 5.350 4,845 +0.04(+0.75%)
Jul 15, 2019 5.390 5.390 5.310 5.310 513 -0.05(-0.93%)
Jul 12, 2019 5.540 5.540 5.360 5.360 6,400 -0.06(-1.11%)
Jul 11, 2019 5.500 5.500 5.420 5.420 8,053 +0.06(+1.12%)
Jul 10, 2019 5.390 5.640 5.310 5.360 12,584 +0.03(+0.56%)
Jul 09, 2019 5.260 5.485 5.260 5.330 2,958 +0.09(+1.72%)
Jul 08, 2019 5.406 5.445 5.206 5.240 17,527 -0.23(-4.20%)
Jul 05, 2019 5.340 5.566 5.340 5.470 2,900 +0.04(+0.74%)
Jul 03, 2019 5.410 5.490 5.390 5.430 1,000 +0.04(+0.74%)
Jul 02, 2019 5.563 5.563 5.310 5.390 8,675 -0.26(-4.60%)
Jul 01, 2019 5.669 5.669 5.633 5.650 1,400 +0.11(+1.99%)
Jun 28, 2019 5.420 5.624 5.390 5.540 11,100 +0.16(+2.97%)
Jun 27, 2019 5.490 5.600 5.330 5.380 4,090 -0.03(-0.55%)
Jun 26, 2019 5.150 5.674 5.150 5.410 3,386 +0.29(+5.66%)
Jun 25, 2019 5.100 5.372 5.055 5.120 10,152 +0.02(+0.39%)
Jun 24, 2019 5.560 5.600 5.100 5.100 26,656 -0.41(-7.44%)
Jun 21, 2019 5.500 5.680 5.420 5.510 31,600 +0.02(+0.36%)
Jun 20, 2019 5.530 5.560 5.431 5.490 18,459 -0.01(-0.18%)
Jun 19, 2019 5.340 5.600 5.100 5.500 4,751 +0.18(+3.38%)
Jun 18, 2019 5.150 5.400 5.150 5.320 15,495 +0.26(+5.14%)
Jun 17, 2019 4.850 5.190 4.850 5.060 11,752 +0.21(+4.33%)
Jun 14, 2019 4.820 5.140 4.750 4.850 53,500 +0.01(+0.21%)
Jun 13, 2019 4.770 5.000 4.770 4.840 14,129 +0.05(+1.04%)
Jun 12, 2019 5.090 5.150 4.790 4.790 51,010 -0.24(-4.77%)
Jun 11, 2019 5.050 5.669 5.000 5.030 54,455 -0.01(-0.20%)
Jun 10, 2019 5.230 5.505 5.020 5.040 83,556 -0.25(-4.73%)
Jun 07, 2019 5.370 5.400 5.290 5.290 18,400 +0.04(+0.76%)
Jun 06, 2019 5.560 5.560 5.250 5.250 20,766 -0.24(-4.37%)
Jun 05, 2019 5.560 5.580 5.490 5.490 3,389 -0.13(-2.31%)
Jun 04, 2019 5.560 5.700 5.540 5.620 15,978 +0.05(+0.90%)
Jun 03, 2019 5.540 5.630 5.500 5.570 25,154 -0.02(-0.36%)
May 31, 2019 5.550 5.675 5.497 5.590 26,000 +0.10(+1.82%)
May 30, 2019 5.490 5.740 5.470 5.490 28,360 -0.09(-1.61%)
May 29, 2019 5.808 5.900 5.450 5.580 15,873 -0.16(-2.79%)
May 28, 2019 5.670 5.832 5.470 5.740 11,792 +0.14(+2.50%)
May 24, 2019 5.690 5.690 5.510 5.600 16,400 +0.07(+1.27%)
May 23, 2019 5.627 5.627 5.530 5.530 15,150 -0.09(-1.60%)
May 22, 2019 5.750 5.760 5.500 5.620 19,256 -0.09(-1.58%)
May 21, 2019 5.495 5.740 5.400 5.710 25,246 +0.34(+6.33%)
May 20, 2019 5.400 5.440 5.290 5.370 21,884 -0.16(-2.81%)
May 17, 2019 5.743 5.920 5.270 5.525 23,600 +0.12(+2.31%)
May 16, 2019 5.623 5.645 5.350 5.400 52,146 -0.03(-0.55%)
May 15, 2019 5.510 5.810 5.380 5.430 52,304 -0.11(-1.99%)
May 14, 2019 5.600 5.827 5.540 5.540 39,616 -0.04(-0.72%)
May 13, 2019 5.310 5.880 5.220 5.580 209,315 +0.20(+3.72%)
May 10, 2019 5.870 5.870 5.350 5.380 280,800 -1.00(-15.67%)
May 09, 2019 6.350 6.470 6.240 6.380 64,522 +0.06(+0.95%)
May 08, 2019 6.587 6.673 6.150 6.320 45,093 -0.08(-1.33%)
May 07, 2019 6.270 6.480 6.270 6.405 18,756 +0.02(+0.23%)
May 06, 2019 6.390 6.500 6.240 6.390 11,192 +0.07(+1.11%)
May 03, 2019 6.160 6.760 6.160 6.320 45,200 +0.14(+2.27%)
May 02, 2019 6.300 6.310 6.170 6.180 34,195 -0.04(-0.64%)
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.