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

Novan Inc (NQ: NOVN )

0.0941 UNCHANGED
Last Price Updated: 4:00 PM EDT, Jul 25, 2023 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 0.3800 0.3800 0.3700 0.3700 3,496,257 -0.01(-2.63%)
Apr 29, 2020 0.3700 0.3800 0.3500 0.3800 2,986,410 +0.01(+3.18%)
Apr 28, 2020 0.3850 0.3920 0.3500 0.3683 3,577,659 -0.02(-4.29%)
Apr 27, 2020 0.3699 0.3890 0.3612 0.3848 3,524,789 +0.02(+5.98%)
Apr 24, 2020 0.3650 0.3650 0.3500 0.3631 2,247,000 -0.00(-0.52%)
Apr 23, 2020 0.3681 0.3690 0.3505 0.3650 2,926,062 +0.00(+1.36%)
Apr 22, 2020 0.3767 0.3770 0.3500 0.3601 3,330,970 -0.01(-3.95%)
Apr 21, 2020 0.3900 0.3999 0.3611 0.3749 7,100,782 -0.03(-7.43%)
Apr 20, 2020 0.4094 0.4251 0.3800 0.4050 9,503,896 +0.01(+2.79%)
Apr 17, 2020 0.3885 0.4000 0.3710 0.3940 2,777,300 +0.01(+2.10%)
Apr 16, 2020 0.4000 0.4000 0.3710 0.3859 4,237,515 -0.03(-8.12%)
Apr 15, 2020 0.4700 0.4700 0.4106 0.4200 13,930,634 -0.01(-2.33%)
Apr 14, 2020 0.3900 0.4400 0.3900 0.4300 8,243,548 +0.04(+10.26%)
Apr 13, 2020 0.3900 0.4000 0.3600 0.3900 3,112,931 -0.01(-2.33%)
Apr 09, 2020 0.3896 0.4000 0.3655 0.3993 3,731,000 +0.02(+5.50%)
Apr 08, 2020 0.3531 0.3995 0.3400 0.3785 5,218,885 +0.02(+5.76%)
Apr 07, 2020 0.3701 0.3782 0.3500 0.3579 4,023,916 -0.01(-3.27%)
Apr 06, 2020 0.3700 0.3800 0.3400 0.3700 4,617,279 -0.02(-4.42%)
Apr 03, 2020 0.4700 0.4750 0.3710 0.3871 15,312,800 -0.05(-12.02%)
Apr 02, 2020 0.4700 0.4700 0.4220 0.4400 4,862,452 -0.04(-8.33%)
Apr 01, 2020 0.4800 0.5000 0.4401 0.4800 7,126,753 +0.01(+1.05%)
Mar 31, 2020 0.4800 0.4820 0.4202 0.4750 7,134,990 +0.01(+1.06%)
Mar 30, 2020 0.4900 0.5200 0.4600 0.4700 9,673,045 +0.00(+1.08%)
Mar 27, 2020 0.4500 0.4700 0.4258 0.4650 6,141,300 +0.03(+7.39%)
Mar 26, 2020 0.4399 0.4591 0.4205 0.4330 3,631,765 +0.00(+0.70%)
Mar 25, 2020 0.4400 0.4700 0.4100 0.4300 6,544,207 -0.03(-6.52%)
Mar 24, 2020 0.4900 0.5000 0.4400 0.4600 12,876,817 -0.16(-25.81%)
Mar 23, 2020 0.5500 0.7500 0.5500 0.6200 34,538,356 +0.07(+12.73%)
Mar 20, 2020 0.5300 0.7690 0.4500 0.5500 74,039,504 +0.21(+61.76%)
Mar 19, 2020 0.3100 0.3700 0.3000 0.3400 4,780,238 +0.03(+9.68%)
Mar 18, 2020 0.3062 0.3600 0.2900 0.3100 4,345,345 -0.02(-4.62%)
Mar 17, 2020 0.3355 0.3500 0.2800 0.3250 6,532,779 -0.01(-1.52%)
Mar 16, 2020 0.3500 0.3800 0.3000 0.3300 5,996,387 -0.06(-15.38%)
Mar 13, 2020 0.4365 0.4365 0.3500 0.3900 11,131,400 -0.02(-4.88%)
Mar 12, 2020 0.4800 0.5000 0.3900 0.4100 12,163,059 -0.11(-21.15%)
Mar 11, 2020 0.6200 0.6700 0.5000 0.5200 19,710,032 -0.18(-25.71%)
Mar 10, 2020 0.8339 0.9700 0.4900 0.7000 121,716,160 -0.19(-21.35%)
Mar 09, 2020 0.3900 0.8900 0.3800 0.8900 46,545,380 +0.51(+135.95%)
Mar 06, 2020 0.3800 0.4664 0.3650 0.3772 17,985,600 +0.03(+10.20%)
Mar 05, 2020 0.3310 0.3543 0.3300 0.3423 3,912,352 -0.02(-4.92%)
Mar 04, 2020 0.3700 0.3700 0.3200 0.3600 8,185,341 -0.01(-2.70%)
Mar 03, 2020 0.4349 0.4600 0.3200 0.3700 19,142,436 -0.10(-20.82%)
Mar 02, 2020 0.2520 0.5234 0.2350 0.4673 50,427,360 +0.25(+112.51%)
Feb 28, 2020 0.2400 0.2750 0.2150 0.2199 11,486,200 -0.12(-36.15%)
Feb 27, 2020 0.4200 0.4501 0.3325 0.3444 965,283 -0.11(-23.48%)
Feb 26, 2020 0.4618 0.4711 0.4500 0.4501 560,107 -0.01(-2.15%)
Feb 25, 2020 0.5300 0.5400 0.4600 0.4600 409,665 -0.06(-12.00%)
Feb 24, 2020 0.5500 0.5588 0.5000 0.5227 424,222 -0.03(-5.15%)
Feb 21, 2020 0.5400 0.5535 0.5201 0.5511 821,800 +0.04(+7.91%)
Feb 20, 2020 0.5000 0.5400 0.4701 0.5107 553,061 +0.04(+9.12%)
Feb 19, 2020 0.4900 0.4902 0.4610 0.4680 219,099 -0.02(-3.53%)
Feb 18, 2020 0.4987 0.5000 0.4790 0.4851 193,428 +0.01(+2.13%)
Feb 14, 2020 0.4767 0.4950 0.4600 0.4750 302,200 +0.01(+2.13%)
Feb 13, 2020 0.4500 0.4900 0.4450 0.4651 268,870 +0.02(+3.36%)
Feb 12, 2020 0.4625 0.4625 0.4400 0.4500 289,119 +0.01(+2.04%)
Feb 11, 2020 0.4485 0.4630 0.4311 0.4410 255,165 -0.01(-2.00%)
Feb 10, 2020 0.4700 0.4750 0.4330 0.4500 310,452 -0.03(-5.74%)
Feb 07, 2020 0.5080 0.5270 0.4700 0.4774 456,800 -0.01(-2.57%)
Feb 06, 2020 0.5400 0.5500 0.4800 0.4900 605,662 -0.02(-4.65%)
Feb 05, 2020 0.5292 0.5300 0.5057 0.5139 146,667 -0.00(-0.21%)
Feb 04, 2020 0.4961 0.5200 0.4850 0.5150 174,592 +0.02(+3.31%)
Feb 03, 2020 0.5023 0.5400 0.4730 0.4985 562,476 -0.02(-4.32%)
Jan 31, 2020 0.5800 0.5800 0.4100 0.5210 1,165,500 -0.05(-9.55%)
Jan 30, 2020 0.6416 0.6425 0.5600 0.5760 1,040,511 -0.05(-8.57%)
Jan 29, 2020 0.6800 0.6800 0.6300 0.6300 548,667 -0.03(-4.79%)
Jan 28, 2020 0.6450 0.6670 0.6333 0.6617 955,720 +0.02(+3.39%)
Jan 27, 2020 0.6500 0.6700 0.6300 0.6400 565,930 -0.04(-5.60%)
Jan 24, 2020 0.6797 0.6900 0.6500 0.6780 912,700 +0.01(+0.97%)
Jan 23, 2020 0.7038 0.7050 0.6452 0.6715 1,734,299 -0.04(-5.42%)
Jan 22, 2020 0.6800 0.7700 0.6700 0.7100 1,785,709 +0.04(+5.78%)
Jan 21, 2020 0.6800 0.6900 0.6432 0.6712 819,827 +0.03(+4.88%)
Jan 17, 2020 0.6494 0.6590 0.6250 0.6400 398,200 -0.01(-1.49%)
Jan 16, 2020 0.6600 0.6699 0.6400 0.6497 433,719 -0.00(-0.05%)
Jan 15, 2020 0.6900 0.6900 0.6400 0.6500 669,398 -0.02(-3.13%)
Jan 14, 2020 0.6210 0.6787 0.6111 0.6710 812,508 +0.02(+3.23%)
Jan 13, 2020 0.7300 0.7300 0.6400 0.6500 1,582,694 -0.10(-12.81%)
Jan 10, 2020 0.7279 0.7750 0.6900 0.7455 2,437,600 +0.04(+5.00%)
Jan 09, 2020 0.7500 0.7595 0.7000 0.7100 1,367,914 -0.05(-6.58%)
Jan 08, 2020 0.7900 0.8000 0.7500 0.7600 1,072,492 +0.01(+1.33%)
Jan 07, 2020 0.8300 0.8300 0.7350 0.7500 2,090,613 -0.07(-8.54%)
Jan 06, 2020 0.8900 0.9000 0.8000 0.8200 1,760,450 -0.02(-2.15%)
Jan 03, 2020 0.8500 0.9200 0.8000 0.8380 3,432,600 -2.27(-73.05%)
Jan 02, 2020 3.170 3.200 3.060 3.110 1,173,611 -0.05(-1.58%)
Dec 31, 2019 3.180 3.250 3.092 3.160 94,500 -0.05(-1.56%)
Dec 30, 2019 3.280 3.390 3.140 3.210 103,969 -0.06(-1.83%)
Dec 27, 2019 3.450 3.550 3.260 3.270 162,600 -0.14(-4.11%)
Dec 26, 2019 3.000 3.720 3.000 3.410 263,771 +0.43(+14.43%)
Dec 24, 2019 2.970 3.000 2.920 2.980 23,600 +0.05(+1.71%)
Dec 23, 2019 2.870 3.082 2.835 2.930 75,537 +0.12(+4.27%)
Dec 20, 2019 2.890 3.250 2.700 2.810 186,700 +0.01(+0.36%)
Dec 19, 2019 2.370 3.180 2.370 2.800 382,122 +0.45(+19.15%)
Dec 18, 2019 2.150 2.450 2.150 2.350 113,443 +0.19(+8.80%)
Dec 17, 2019 2.210 2.210 2.119 2.160 33,481 -0.08(-3.57%)
Dec 16, 2019 2.200 2.290 2.160 2.240 37,133 +0.04(+1.82%)
Dec 13, 2019 2.160 2.221 2.100 2.200 53,800 +0.04(+1.85%)
Dec 12, 2019 2.180 2.220 2.160 2.160 15,738 -0.04(-1.82%)
Dec 11, 2019 2.230 2.304 2.170 2.200 22,931 -0.01(-0.45%)
Dec 10, 2019 2.330 2.370 2.210 2.210 55,001 -0.03(-1.34%)
Dec 09, 2019 2.200 2.460 2.190 2.240 57,594 +0.09(+4.19%)
Dec 06, 2019 2.140 2.200 2.120 2.150 37,200 +0.02(+0.94%)
Dec 05, 2019 2.180 2.200 2.130 2.130 23,138 +0.01(+0.47%)
Dec 04, 2019 2.140 2.250 2.110 2.120 92,054 +0.02(+0.95%)
Dec 03, 2019 2.140 2.140 2.075 2.100 26,965 -0.04(-1.87%)
Dec 02, 2019 2.050 2.150 2.040 2.140 30,281 +0.15(+7.54%)
Nov 29, 2019 2.080 2.140 1.990 1.990 98,800 -0.07(-3.40%)
Nov 27, 2019 2.060 2.060 2.000 2.060 53,700 +0.06(+3.00%)
Nov 26, 2019 2.040 2.060 1.990 2.000 31,301 -0.01(-0.50%)
Nov 25, 2019 1.950 2.030 1.920 2.010 58,765 +0.03(+1.52%)
Nov 22, 2019 1.990 2.000 1.920 1.980 15,500 +0.01(+0.51%)
Nov 21, 2019 1.960 2.028 1.950 1.970 21,000 -0.01(-0.51%)
Nov 20, 2019 1.930 2.050 1.930 1.980 48,929 +0.01(+0.51%)
Nov 19, 2019 1.940 2.030 1.819 1.970 24,781 -0.02(-1.01%)
Nov 18, 2019 2.000 2.032 1.820 1.990 68,297 -0.01(-0.50%)
Nov 15, 2019 2.090 2.170 1.910 2.000 126,500 -0.04(-1.96%)
Nov 14, 2019 2.160 2.160 2.030 2.040 57,178 -0.14(-6.42%)
Nov 13, 2019 2.213 2.230 2.100 2.180 29,542 -0.01(-0.68%)
Nov 12, 2019 2.198 2.200 2.130 2.195 37,079 +0.00(+0.08%)
Nov 11, 2019 2.290 2.290 2.155 2.193 16,611 -0.01(-0.30%)
Nov 08, 2019 2.423 2.423 2.181 2.200 50,200 +0.04(+1.85%)
Nov 07, 2019 2.150 2.260 2.150 2.160 12,946 +0.01(+0.47%)
Nov 06, 2019 2.340 2.340 2.150 2.150 62,075 -0.14(-5.91%)
Nov 05, 2019 2.410 2.410 2.270 2.285 21,140 -0.15(-5.97%)
Nov 04, 2019 2.280 2.440 2.250 2.430 42,584 +0.18(+8.00%)
Nov 01, 2019 2.240 2.365 2.210 2.250 16,300 +0.05(+2.27%)
Oct 31, 2019 2.270 2.347 2.180 2.200 58,055 -0.11(-4.76%)
Oct 30, 2019 2.370 2.430 2.310 2.310 28,890 -0.04(-1.70%)
Oct 29, 2019 2.280 2.460 2.280 2.350 18,492 +0.05(+2.17%)
Oct 28, 2019 2.350 2.450 2.300 2.300 32,751 -0.12(-4.96%)
Oct 25, 2019 2.310 2.420 2.270 2.420 17,800 +0.15(+6.61%)
Oct 24, 2019 2.374 2.374 2.260 2.270 8,638 +0.01(+0.44%)
Oct 23, 2019 2.350 2.360 2.200 2.260 39,366 -0.11(-4.64%)
Oct 22, 2019 2.400 2.416 2.180 2.370 32,745 +0.02(+0.85%)
Oct 21, 2019 2.390 2.390 2.275 2.350 41,776 +0.02(+0.86%)
Oct 18, 2019 2.300 2.390 2.290 2.330 74,500 -0.04(-1.69%)
Oct 17, 2019 2.370 2.420 2.350 2.370 12,302 -0.02(-0.84%)
Oct 16, 2019 2.410 2.430 2.350 2.390 28,725 +0.00(+0.00%)
Oct 15, 2019 2.410 2.430 2.380 2.390 29,791 -0.05(-2.19%)
Oct 14, 2019 2.410 2.490 2.390 2.443 23,534 +0.03(+1.39%)
Oct 11, 2019 2.420 2.560 2.400 2.410 20,900 +0.07(+2.99%)
Oct 10, 2019 2.600 2.620 2.300 2.340 147,899 -0.18(-7.14%)
Oct 09, 2019 2.600 2.600 2.520 2.520 32,228 -0.08(-3.08%)
Oct 08, 2019 2.540 2.640 2.532 2.600 25,194 +0.08(+3.17%)
Oct 07, 2019 2.500 2.620 2.500 2.520 7,589 -0.03(-1.18%)
Oct 04, 2019 2.480 2.630 2.480 2.550 9,000 +0.09(+3.66%)
Oct 03, 2019 2.530 2.610 2.460 2.460 20,571 -0.08(-3.15%)
Oct 02, 2019 2.600 2.710 2.540 2.540 37,625 -0.06(-2.31%)
Oct 01, 2019 2.560 2.704 2.550 2.600 50,042 +0.02(+0.78%)
Sep 30, 2019 2.610 2.700 2.580 2.580 66,538 -0.05(-1.90%)
Sep 27, 2019 2.630 2.740 2.600 2.630 58,100 -0.01(-0.38%)
Sep 26, 2019 2.710 2.770 2.610 2.640 44,317 -0.08(-2.94%)
Sep 25, 2019 2.700 2.800 2.700 2.720 114,854 +0.00(+0.00%)
Sep 24, 2019 2.720 2.800 2.666 2.720 46,448 -0.03(-1.09%)
Sep 23, 2019 2.870 2.870 2.680 2.750 58,815 -0.02(-0.72%)
Sep 20, 2019 2.750 2.920 2.670 2.770 177,800 +0.01(+0.36%)
Sep 19, 2019 2.790 2.850 2.700 2.760 56,383 -0.03(-1.08%)
Sep 18, 2019 2.700 2.950 2.650 2.790 108,759 +0.11(+4.10%)
Sep 17, 2019 2.750 2.910 2.660 2.680 80,140 -0.18(-6.29%)
Sep 16, 2019 2.750 2.970 2.750 2.860 111,732 +0.11(+4.00%)
Sep 13, 2019 2.730 3.000 2.650 2.750 133,600 +0.00(+0.00%)
Sep 12, 2019 2.720 2.950 2.670 2.750 181,680 +0.01(+0.36%)
Sep 11, 2019 2.800 3.010 2.700 2.740 302,556 -0.04(-1.44%)
Sep 10, 2019 2.670 2.870 2.590 2.780 180,620 +0.09(+3.35%)
Sep 09, 2019 2.640 2.750 2.490 2.690 63,979 +0.07(+2.67%)
Sep 06, 2019 2.500 2.730 2.500 2.620 155,100 +0.12(+4.80%)
Sep 05, 2019 2.210 2.570 2.210 2.500 235,538 +0.33(+15.21%)
Sep 04, 2019 2.050 2.190 2.050 2.170 43,144 +0.12(+5.85%)
Sep 03, 2019 2.170 2.170 2.050 2.050 28,568 -0.10(-4.65%)
Aug 30, 2019 2.250 2.290 2.150 2.150 16,300 -0.02(-0.92%)
Aug 29, 2019 2.240 2.270 2.000 2.170 93,129 -0.11(-4.82%)
Aug 28, 2019 2.240 2.343 2.240 2.280 15,084 -0.01(-0.44%)
Aug 27, 2019 2.350 2.383 2.275 2.290 61,237 -0.15(-6.15%)
Aug 26, 2019 2.380 2.440 2.330 2.440 38,434 +0.02(+0.83%)
Aug 23, 2019 2.420 2.470 2.370 2.420 9,300 -0.04(-1.63%)
Aug 22, 2019 2.480 2.500 2.310 2.460 21,567 -0.03(-1.20%)
Aug 21, 2019 2.505 2.510 2.372 2.490 32,502 +0.09(+3.75%)
Aug 20, 2019 2.530 2.570 2.250 2.400 56,546 -0.09(-3.61%)
Aug 19, 2019 2.400 2.580 2.372 2.490 19,471 +0.09(+3.75%)
Aug 16, 2019 2.520 2.520 2.340 2.400 23,600 -0.11(-4.38%)
Aug 15, 2019 2.400 2.600 2.355 2.510 17,042 +0.08(+3.29%)
Aug 14, 2019 2.560 2.637 2.322 2.430 63,135 -0.05(-2.02%)
Aug 13, 2019 2.490 2.650 2.300 2.480 76,891 -0.07(-2.75%)
Aug 12, 2019 2.530 2.600 2.530 2.550 18,667 -0.11(-4.14%)
Aug 09, 2019 2.550 2.660 2.456 2.660 9,200 +0.11(+4.31%)
Aug 08, 2019 2.370 2.670 2.370 2.550 53,810 +0.16(+6.69%)
Aug 07, 2019 2.440 2.470 2.270 2.390 34,978 -0.06(-2.45%)
Aug 06, 2019 2.430 2.470 2.370 2.450 37,038 +0.02(+0.82%)
Aug 05, 2019 2.550 2.550 2.380 2.430 41,775 -0.12(-4.71%)
Aug 02, 2019 2.533 2.600 2.404 2.550 55,200 +0.04(+1.59%)
Aug 01, 2019 2.737 2.737 2.500 2.510 48,035 -0.12(-4.56%)
Jul 31, 2019 2.700 2.800 2.630 2.630 71,601 -0.03(-1.13%)
Jul 30, 2019 2.510 2.700 2.510 2.660 46,088 +0.14(+5.56%)
Jul 29, 2019 2.560 2.630 2.480 2.520 39,517 -0.07(-2.70%)
Jul 26, 2019 2.600 2.600 2.250 2.590 34,600 -0.04(-1.52%)
Jul 25, 2019 2.590 2.630 2.491 2.630 29,763 +0.03(+1.15%)
Jul 24, 2019 2.590 2.600 2.352 2.600 46,906 +0.02(+0.78%)
Jul 23, 2019 2.620 2.620 2.440 2.580 37,124 -0.07(-2.64%)
Jul 22, 2019 2.560 2.680 2.560 2.650 26,320 -0.04(-1.49%)
Jul 19, 2019 2.750 2.750 2.540 2.690 77,300 -0.06(-2.18%)
Jul 18, 2019 2.790 2.790 2.707 2.750 61,611 -0.02(-0.72%)
Jul 17, 2019 2.830 2.890 2.770 2.770 34,652 -0.09(-3.15%)
Jul 16, 2019 2.850 2.900 2.770 2.860 78,967 -0.03(-1.04%)
Jul 15, 2019 2.890 2.900 2.814 2.890 60,833 +0.05(+1.76%)
Jul 12, 2019 2.880 2.890 2.780 2.840 57,500 -0.03(-1.04%)
Jul 11, 2019 2.900 2.920 2.860 2.870 17,043 +0.04(+1.41%)
Jul 10, 2019 2.750 2.850 2.698 2.830 51,266 +0.08(+2.91%)
Jul 09, 2019 2.890 2.890 2.710 2.750 84,433 -0.11(-3.85%)
Jul 08, 2019 2.920 2.950 2.830 2.860 49,882 -0.07(-2.39%)
Jul 05, 2019 2.900 2.990 2.869 2.930 58,500 +0.03(+1.03%)
Jul 03, 2019 2.900 2.960 2.850 2.900 73,000 -0.05(-1.69%)
Jul 02, 2019 2.710 2.950 2.700 2.950 123,585 +0.25(+9.26%)
Jul 01, 2019 2.700 2.788 2.630 2.700 41,531 +0.00(+0.00%)
Jun 28, 2019 2.860 2.860 2.580 2.700 105,700 -0.11(-3.91%)
Jun 27, 2019 2.790 2.861 2.760 2.810 88,918 +0.01(+0.36%)
Jun 26, 2019 2.690 2.800 2.690 2.800 35,447 +0.12(+4.48%)
Jun 25, 2019 2.760 2.900 2.680 2.680 69,810 -0.07(-2.55%)
Jun 24, 2019 2.560 2.946 2.560 2.750 162,399 +0.17(+6.59%)
Jun 21, 2019 2.620 2.740 2.520 2.580 174,800 -0.06(-2.27%)
Jun 20, 2019 2.590 2.680 2.520 2.640 70,875 +0.01(+0.38%)
Jun 19, 2019 2.610 2.690 2.520 2.630 45,348 -0.03(-1.13%)
Jun 18, 2019 2.700 2.700 2.610 2.660 64,992 -0.08(-2.92%)
Jun 17, 2019 2.710 2.800 2.610 2.740 69,488 +0.04(+1.48%)
Jun 14, 2019 2.540 2.840 2.540 2.700 110,000 +0.14(+5.47%)
Jun 13, 2019 2.480 2.600 2.420 2.560 89,305 +0.07(+2.81%)
Jun 12, 2019 2.500 2.600 2.430 2.490 90,746 +0.01(+0.40%)
Jun 11, 2019 2.530 2.770 2.360 2.480 196,250 -0.05(-1.98%)
Jun 10, 2019 2.940 3.020 2.530 2.530 227,522 -0.41(-13.95%)
Jun 07, 2019 2.960 3.010 2.850 2.940 212,300 -0.06(-2.00%)
Jun 06, 2019 2.600 2.990 2.550 3.000 235,081 +0.37(+14.07%)
Jun 05, 2019 2.700 2.700 2.513 2.630 140,981 -0.06(-2.23%)
Jun 04, 2019 2.730 2.770 2.550 2.690 160,333 +0.04(+1.51%)
Jun 03, 2019 2.480 2.660 2.410 2.650 291,251 +0.23(+9.50%)
May 31, 2019 2.190 2.420 2.160 2.420 245,800 +0.19(+8.52%)
May 30, 2019 1.890 2.260 1.870 2.230 314,710 +0.30(+15.54%)
May 29, 2019 2.000 2.100 1.930 1.930 154,734 -0.13(-6.31%)
May 28, 2019 2.250 2.260 2.010 2.060 145,934 -0.19(-8.44%)
May 24, 2019 2.250 2.300 2.150 2.250 262,200 +0.04(+1.81%)
May 23, 2019 2.150 2.290 2.070 2.210 515,924 -0.10(-4.33%)
May 22, 2019 2.140 2.450 2.030 2.310 1,347,991 +0.45(+24.19%)
May 21, 2019 1.900 1.970 1.620 1.860 224,099 -0.01(-0.53%)
May 20, 2019 1.790 2.090 1.700 1.870 783,447 +0.19(+11.31%)
May 17, 2019 1.430 1.740 1.360 1.680 408,600 +0.27(+19.15%)
May 16, 2019 1.430 1.437 1.350 1.410 36,388 +0.02(+1.44%)
May 15, 2019 1.370 1.450 1.330 1.390 91,472 +0.01(+0.72%)
May 14, 2019 1.360 1.467 1.350 1.380 182,624 +0.02(+1.47%)
May 13, 2019 1.280 1.419 1.210 1.360 231,512 +0.10(+7.80%)
May 10, 2019 1.200 1.275 1.165 1.262 130,300 +0.05(+4.26%)
May 09, 2019 1.200 1.230 1.110 1.210 93,587 +0.01(+0.83%)
May 08, 2019 1.190 1.290 1.100 1.200 225,568 +0.04(+3.45%)
May 07, 2019 1.220 1.250 1.121 1.160 273,031 -0.01(-0.85%)
May 06, 2019 1.260 1.290 1.150 1.170 233,660 -0.05(-3.79%)
May 03, 2019 1.160 1.350 1.140 1.216 452,500 +0.07(+5.75%)
May 02, 2019 1.220 1.260 1.070 1.150 581,240 -0.05(-4.17%)
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.