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

Anpac Bio-Medical Science ADR (NQ: ANPC )

4.370 UNCHANGED
Last Price Updated: 3:59 PM EDT, May 19, 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, 2021 5.690 5.750 5.490 5.750 110,100 +0.28(+5.12%)
Apr 29, 2021 5.590 6.080 5.350 5.470 166,726 -0.08(-1.44%)
Apr 28, 2021 5.210 5.550 5.160 5.550 47,607 +0.35(+6.73%)
Apr 27, 2021 5.190 5.320 5.010 5.200 36,803 +0.01(+0.19%)
Apr 26, 2021 5.110 5.210 4.900 5.190 50,957 +0.09(+1.76%)
Apr 23, 2021 5.080 5.100 4.921 5.100 23,600 +0.09(+1.80%)
Apr 22, 2021 4.880 5.200 4.790 5.010 82,101 +0.14(+2.87%)
Apr 21, 2021 4.420 5.000 4.350 4.870 81,987 +0.36(+7.98%)
Apr 20, 2021 4.920 4.990 4.500 4.510 188,782 -0.55(-10.87%)
Apr 19, 2021 5.730 5.730 4.900 5.060 3,297,716 +0.06(+1.20%)
Apr 16, 2021 5.620 5.620 5.000 5.000 2,073,100 -0.60(-10.71%)
Apr 15, 2021 5.650 5.790 5.450 5.600 97,801 +0.03(+0.54%)
Apr 14, 2021 5.630 5.800 5.502 5.570 43,115 -0.03(-0.54%)
Apr 13, 2021 5.360 5.800 5.360 5.600 67,684 +0.17(+3.13%)
Apr 12, 2021 5.750 5.750 5.410 5.430 59,426 -0.34(-5.89%)
Apr 09, 2021 5.650 5.870 5.650 5.770 89,700 +0.12(+2.12%)
Apr 08, 2021 5.700 6.090 5.500 5.650 292,612 -0.04(-0.70%)
Apr 07, 2021 6.100 6.570 5.550 5.690 713,177 -0.44(-7.18%)
Apr 06, 2021 5.920 6.400 5.810 6.130 90,604 +0.21(+3.55%)
Apr 05, 2021 6.020 6.200 5.850 5.920 20,208 -0.09(-1.50%)
Apr 01, 2021 6.010 6.280 5.810 6.010 73,400 +0.02(+0.33%)
Mar 31, 2021 5.830 5.990 5.630 5.990 25,867 +0.38(+6.77%)
Mar 30, 2021 5.530 5.760 5.350 5.610 44,433 +0.05(+0.90%)
Mar 29, 2021 5.680 5.900 5.500 5.560 59,286 -0.23(-3.97%)
Mar 26, 2021 5.870 5.890 5.670 5.790 60,600 -0.11(-1.86%)
Mar 25, 2021 5.860 6.000 5.740 5.900 82,786 -0.11(-1.83%)
Mar 24, 2021 6.350 6.640 6.000 6.010 233,973 -0.26(-4.15%)
Mar 23, 2021 6.710 6.765 6.180 6.270 118,041 -0.35(-5.29%)
Mar 22, 2021 7.070 7.070 6.510 6.620 320,369 -0.39(-5.56%)
Mar 19, 2021 6.770 7.190 6.670 7.010 100,500 +0.08(+1.15%)
Mar 18, 2021 6.830 7.290 6.820 6.930 104,781 -0.22(-3.08%)
Mar 17, 2021 6.750 7.180 6.750 7.150 67,586 +0.23(+3.32%)
Mar 16, 2021 7.250 7.680 6.720 6.920 465,509 -0.44(-5.98%)
Mar 15, 2021 6.770 7.600 6.770 7.360 327,501 +0.49(+7.13%)
Mar 12, 2021 6.580 7.030 6.510 6.870 159,600 -0.04(-0.58%)
Mar 11, 2021 6.700 7.200 6.010 6.910 439,379 +0.21(+3.13%)
Mar 10, 2021 7.570 7.780 6.520 6.700 1,462,882 -1.91(-22.18%)
Mar 09, 2021 9.980 12.09 7.520 8.610 43,142,284 +2.81(+48.45%)
Mar 08, 2021 5.800 5.990 5.650 5.800 25,031 +0.00(+0.00%)
Mar 05, 2021 5.950 6.090 5.150 5.800 81,600 -0.11(-1.86%)
Mar 04, 2021 6.210 6.300 5.910 5.910 108,060 -0.37(-5.89%)
Mar 03, 2021 6.700 6.860 6.280 6.280 28,717 -0.41(-6.13%)
Mar 02, 2021 6.920 7.110 6.600 6.690 56,584 -0.23(-3.32%)
Mar 01, 2021 6.850 7.180 6.640 6.920 41,864 +0.31(+4.69%)
Feb 26, 2021 6.600 6.890 6.365 6.610 61,500 -0.06(-0.90%)
Feb 25, 2021 6.750 7.150 6.600 6.670 67,850 -0.18(-2.63%)
Feb 24, 2021 6.630 7.350 6.620 6.850 204,905 +0.13(+1.93%)
Feb 23, 2021 7.000 7.047 6.600 6.720 126,606 -0.42(-5.88%)
Feb 22, 2021 7.010 7.189 7.000 7.140 109,979 -0.09(-1.24%)
Feb 19, 2021 7.500 7.540 7.010 7.230 120,900 -0.23(-3.08%)
Feb 18, 2021 8.120 8.200 6.930 7.460 283,953 -0.24(-3.12%)
Feb 17, 2021 7.020 8.230 6.610 7.700 1,293,715 +1.49(+23.99%)
Feb 16, 2021 5.960 6.827 5.960 6.210 348,352 +0.34(+5.79%)
Feb 12, 2021 5.910 6.060 5.870 5.870 32,900 -0.03(-0.51%)
Feb 11, 2021 5.980 6.129 5.822 5.900 59,935 -0.17(-2.80%)
Feb 10, 2021 6.080 6.180 5.960 6.070 69,119 -0.07(-1.14%)
Feb 09, 2021 6.110 6.240 6.030 6.140 45,881 +0.02(+0.33%)
Feb 08, 2021 6.170 6.200 6.000 6.120 89,765 +0.18(+3.03%)
Feb 05, 2021 5.890 5.970 5.750 5.940 31,900 +0.15(+2.59%)
Feb 04, 2021 5.610 5.790 5.600 5.790 31,922 +0.14(+2.48%)
Feb 03, 2021 5.570 5.700 5.540 5.650 26,675 +0.04(+0.71%)
Feb 02, 2021 5.920 5.920 5.550 5.610 29,404 -0.02(-0.36%)
Feb 01, 2021 5.900 6.000 5.560 5.630 93,283 +0.08(+1.44%)
Jan 29, 2021 5.460 5.680 5.410 5.550 26,800 +0.00(+0.00%)
Jan 28, 2021 5.370 5.740 5.370 5.550 33,614 +0.18(+3.35%)
Jan 27, 2021 5.750 5.870 5.280 5.370 110,302 -0.53(-8.98%)
Jan 26, 2021 5.950 6.040 5.800 5.900 86,593 -0.03(-0.51%)
Jan 25, 2021 5.860 6.200 5.860 5.930 29,688 +0.01(+0.17%)
Jan 22, 2021 5.930 6.050 5.910 5.920 23,700 -0.08(-1.33%)
Jan 21, 2021 5.880 6.200 5.800 6.000 67,539 +0.15(+2.56%)
Jan 20, 2021 6.110 6.110 5.610 5.850 45,823 -0.33(-5.34%)
Jan 19, 2021 5.700 6.970 5.560 6.180 484,913 +0.44(+7.67%)
Jan 15, 2021 5.750 5.800 5.660 5.740 24,700 +0.03(+0.53%)
Jan 14, 2021 5.900 5.950 5.710 5.710 34,905 -0.23(-3.87%)
Jan 13, 2021 5.860 5.970 5.750 5.940 72,290 +0.13(+2.24%)
Jan 12, 2021 5.720 5.965 5.620 5.810 61,560 +0.06(+1.04%)
Jan 11, 2021 6.000 6.000 5.690 5.750 66,316 +0.10(+1.77%)
Jan 08, 2021 5.570 5.800 5.570 5.650 49,200 +0.09(+1.62%)
Jan 07, 2021 5.490 5.660 5.460 5.560 33,950 +0.07(+1.28%)
Jan 06, 2021 5.550 5.720 5.490 5.490 62,934 -0.01(-0.18%)
Jan 05, 2021 5.360 5.740 5.330 5.500 62,152 +0.11(+2.04%)
Jan 04, 2021 5.320 5.450 5.300 5.390 36,500 +0.09(+1.70%)
Dec 31, 2020 5.300 5.300 5.300 59,960 -0.25(-4.50%)
Dec 30, 2020 5.300 5.610 5.300 5.550 59,960 +0.13(+2.40%)
Dec 29, 2020 5.130 5.540 5.120 5.420 129,377 +0.31(+6.07%)
Dec 28, 2020 5.580 5.690 5.055 5.110 210,564 -0.54(-9.56%)
Dec 24, 2020 5.490 5.690 5.410 5.650 89,100 +0.15(+2.73%)
Dec 23, 2020 5.650 5.840 5.440 5.500 114,969 -0.07(-1.26%)
Dec 22, 2020 6.010 6.270 5.570 5.570 678,385 -0.46(-7.63%)
Dec 21, 2020 5.770 6.100 5.730 6.030 433,773 +0.25(+4.33%)
Dec 18, 2020 5.840 6.000 5.730 5.780 452,000 -0.06(-1.03%)
Dec 17, 2020 5.780 6.000 5.650 5.840 166,554 -0.04(-0.68%)
Dec 16, 2020 6.040 6.060 5.600 5.880 195,778 -0.24(-3.92%)
Dec 15, 2020 5.600 6.150 5.560 6.120 1,092,404 +0.42(+7.37%)
Dec 14, 2020 8.450 8.650 5.620 5.700 30,929,004 +1.48(+35.07%)
Dec 11, 2020 4.560 4.690 4.160 4.220 74,500 -0.32(-7.05%)
Dec 10, 2020 4.510 4.890 4.510 4.540 22,726 -0.01(-0.22%)
Dec 09, 2020 4.790 4.800 4.550 4.550 37,130 -0.29(-5.99%)
Dec 08, 2020 4.450 4.950 4.300 4.840 188,663 +0.41(+9.26%)
Dec 07, 2020 4.730 4.892 4.430 4.430 97,447 -0.32(-6.74%)
Dec 04, 2020 5.070 5.157 4.720 4.750 104,400 -0.39(-7.59%)
Dec 03, 2020 5.100 5.290 4.980 5.140 87,771 +0.05(+0.98%)
Dec 02, 2020 4.720 5.550 4.500 5.090 550,563 +0.25(+5.17%)
Dec 01, 2020 5.700 5.700 4.580 4.840 311,516 -0.90(-15.68%)
Nov 30, 2020 5.910 5.910 5.210 5.740 481,393 -0.46(-7.42%)
Nov 27, 2020 6.890 6.890 6.150 6.200 1,087,600 -0.94(-13.17%)
Nov 25, 2020 8.090 8.480 6.350 7.140 40,852,000 +3.64(+104.00%)
Nov 24, 2020 3.550 3.840 3.420 3.500 133,005 +0.01(+0.29%)
Nov 23, 2020 3.410 3.600 3.300 3.490 82,395 +0.09(+2.65%)
Nov 20, 2020 3.440 3.680 3.350 3.400 31,200 +0.15(+4.62%)
Nov 19, 2020 3.310 3.360 3.230 3.250 58,189 -0.02(-0.61%)
Nov 18, 2020 3.420 3.430 3.270 3.270 63,632 -0.14(-4.11%)
Nov 17, 2020 3.550 3.597 3.370 3.410 24,125 -0.07(-2.01%)
Nov 16, 2020 3.500 3.840 3.430 3.480 13,519 +0.01(+0.29%)
Nov 13, 2020 3.560 3.600 3.450 3.470 26,100 -0.07(-1.98%)
Nov 12, 2020 3.640 3.680 3.510 3.540 21,281 +0.00(+0.00%)
Nov 11, 2020 3.570 3.770 3.510 3.540 50,190 -0.07(-1.94%)
Nov 10, 2020 3.790 3.850 3.510 3.610 140,595 +0.05(+1.40%)
Nov 09, 2020 3.860 3.970 3.510 3.560 51,617 -0.23(-6.19%)
Nov 06, 2020 3.880 3.970 3.560 3.795 90,400 -0.15(-3.68%)
Nov 05, 2020 4.070 4.115 3.850 3.940 73,499 -0.14(-3.43%)
Nov 04, 2020 4.160 4.160 3.750 4.080 160,877 -0.13(-3.09%)
Nov 03, 2020 3.700 4.230 3.700 4.210 891,271 +0.29(+7.40%)
Nov 02, 2020 4.150 4.290 3.530 3.920 19,147,534 +0.71(+22.21%)
Oct 30, 2020 3.340 3.390 3.180 3.208 18,300 -0.15(-4.54%)
Oct 29, 2020 3.480 3.490 3.320 3.360 15,066 -0.12(-3.39%)
Oct 28, 2020 3.500 3.540 3.295 3.478 19,092 -0.08(-2.30%)
Oct 27, 2020 3.580 3.620 3.420 3.560 12,023 +0.09(+2.59%)
Oct 26, 2020 3.690 3.700 3.450 3.470 95,478 -0.12(-3.34%)
Oct 23, 2020 3.590 3.640 3.500 3.590 3,900 +0.09(+2.57%)
Oct 22, 2020 3.420 3.710 3.398 3.500 50,887 +0.12(+3.55%)
Oct 21, 2020 3.390 3.500 3.380 3.380 10,133 -0.04(-1.17%)
Oct 20, 2020 3.510 3.670 3.420 3.420 14,298 -0.06(-1.72%)
Oct 19, 2020 3.410 3.581 3.410 3.480 4,444 -0.02(-0.57%)
Oct 16, 2020 3.590 3.610 3.500 3.500 23,900 -0.02(-0.57%)
Oct 15, 2020 3.560 3.610 3.390 3.520 21,429 +0.00(+0.00%)
Oct 14, 2020 3.600 3.670 3.520 3.520 7,480 -0.06(-1.68%)
Oct 13, 2020 3.850 3.850 3.580 3.580 14,953 -0.12(-3.24%)
Oct 12, 2020 3.860 3.990 3.200 3.700 93,092 -0.15(-3.99%)
Oct 09, 2020 3.890 3.950 3.760 3.854 18,800 -0.03(-0.68%)
Oct 08, 2020 3.730 3.880 3.730 3.880 12,757 +0.15(+4.02%)
Oct 07, 2020 3.860 3.950 3.621 3.730 59,909 -0.08(-2.10%)
Oct 06, 2020 3.660 3.850 3.350 3.810 50,985 +0.40(+11.73%)
Oct 05, 2020 3.850 3.920 3.150 3.410 69,834 -0.44(-11.43%)
Oct 02, 2020 3.740 3.920 3.731 3.850 19,900 -0.05(-1.28%)
Oct 01, 2020 3.900 4.050 3.730 3.900 41,822 +0.16(+4.28%)
Sep 30, 2020 3.900 4.150 3.710 3.740 33,664 -0.21(-5.32%)
Sep 29, 2020 3.900 4.100 3.880 3.950 31,378 +0.07(+1.80%)
Sep 28, 2020 4.250 4.310 3.650 3.880 55,507 -0.32(-7.62%)
Sep 25, 2020 4.360 4.410 4.200 4.200 34,100 -0.26(-5.83%)
Sep 24, 2020 4.640 4.640 4.240 4.460 28,705 -0.22(-4.70%)
Sep 23, 2020 4.810 4.810 4.525 4.680 59,756 -0.21(-4.20%)
Sep 22, 2020 4.900 4.910 4.700 4.885 81,181 +0.12(+2.63%)
Sep 21, 2020 4.970 4.970 4.710 4.760 50,992 -0.08(-1.65%)
Sep 18, 2020 5.070 5.185 4.770 4.840 41,800 -0.36(-6.92%)
Sep 17, 2020 5.000 5.500 4.880 5.200 80,026 +0.30(+6.12%)
Sep 16, 2020 4.970 5.040 4.800 4.900 44,925 +0.02(+0.41%)
Sep 15, 2020 4.820 5.350 4.500 4.880 544,223 +0.21(+4.50%)
Sep 14, 2020 4.490 4.720 4.359 4.670 13,521 +0.13(+2.86%)
Sep 11, 2020 4.440 4.665 4.390 4.540 12,700 +0.16(+3.65%)
Sep 10, 2020 4.750 4.850 4.300 4.380 44,604 -0.42(-8.75%)
Sep 09, 2020 4.590 4.800 4.500 4.800 72,793 +0.11(+2.35%)
Sep 08, 2020 5.000 5.010 4.550 4.690 77,164 -0.46(-8.93%)
Sep 04, 2020 5.410 6.080 5.090 5.150 1,814,200 +0.35(+7.23%)
Sep 03, 2020 5.065 5.065 4.610 4.803 20,913 -0.34(-6.56%)
Sep 02, 2020 5.260 5.380 5.030 5.140 34,767 -0.19(-3.60%)
Sep 01, 2020 5.440 5.520 5.270 5.332 9,369 -0.10(-1.80%)
Aug 31, 2020 5.260 5.720 5.260 5.430 9,898 +0.16(+3.04%)
Aug 28, 2020 5.530 5.771 5.240 5.270 22,100 -0.29(-5.22%)
Aug 27, 2020 5.730 5.920 5.500 5.560 40,538 -0.22(-3.81%)
Aug 26, 2020 5.600 6.230 5.600 5.780 36,463 +0.03(+0.52%)
Aug 25, 2020 5.580 5.750 5.430 5.750 24,862 -0.12(-2.04%)
Aug 24, 2020 6.020 6.025 5.665 5.870 24,341 -0.10(-1.68%)
Aug 21, 2020 6.230 6.350 5.850 5.970 14,900 -0.38(-5.98%)
Aug 20, 2020 6.330 6.480 6.000 6.350 23,671 +0.02(+0.32%)
Aug 19, 2020 6.680 6.750 5.980 6.330 21,789 -0.42(-6.22%)
Aug 18, 2020 6.950 6.970 6.510 6.750 28,430 -0.17(-2.46%)
Aug 17, 2020 6.990 7.167 6.790 6.920 37,574 -0.32(-4.42%)
Aug 14, 2020 6.910 7.300 6.500 7.240 45,200 +0.19(+2.70%)
Aug 13, 2020 6.820 7.200 6.500 7.050 28,974 +0.20(+2.92%)
Aug 12, 2020 7.300 7.300 6.500 6.850 78,851 -0.52(-7.06%)
Aug 11, 2020 7.960 7.960 7.180 7.370 90,829 -0.63(-7.87%)
Aug 10, 2020 6.880 8.000 6.800 8.000 405,612 +0.40(+5.26%)
Aug 07, 2020 9.650 10.60 6.800 7.600 15,553,600 +2.11(+38.43%)
Aug 06, 2020 5.450 5.690 5.310 5.490 11,372 -0.10(-1.79%)
Aug 05, 2020 6.070 6.240 5.590 5.590 12,118 -0.48(-7.91%)
Aug 04, 2020 5.940 6.720 5.900 6.070 30,012 +0.17(+2.88%)
Aug 03, 2020 6.800 6.884 5.866 5.900 24,744 -0.45(-7.09%)
Jul 31, 2020 6.000 6.600 6.000 6.350 18,700 +0.45(+7.63%)
Jul 30, 2020 6.600 7.220 5.250 5.900 39,839 -1.28(-17.83%)
Jul 29, 2020 6.160 9.000 6.050 7.180 362,303 +1.58(+28.21%)
Jul 28, 2020 5.600 5.600 5.356 5.600 3,157 +0.09(+1.63%)
Jul 27, 2020 5.250 6.050 5.250 5.510 12,480 +0.34(+6.58%)
Jul 24, 2020 5.050 5.200 5.050 5.170 1,600 -0.05(-0.96%)
Jul 23, 2020 5.270 5.270 5.220 5.220 2,024 +0.00(+0.00%)
Jul 22, 2020 6.150 6.150 5.030 5.220 3,994 -0.48(-8.42%)
Jul 21, 2020 6.000 6.051 5.700 5.700 1,356 +0.08(+1.39%)
Jul 20, 2020 5.680 5.850 5.428 5.622 3,256 -0.13(-2.22%)
Jul 17, 2020 5.500 5.900 5.500 5.750 2,700 +0.30(+5.50%)
Jul 16, 2020 5.475 5.918 5.402 5.450 2,481 +0.08(+1.49%)
Jul 15, 2020 5.830 5.830 5.300 5.370 2,482 +0.16(+2.97%)
Jul 14, 2020 5.444 5.444 5.040 5.215 4,069 +0.01(+0.29%)
Jul 13, 2020 5.700 5.700 5.200 5.200 2,643 -0.14(-2.62%)
Jul 10, 2020 5.450 5.477 5.340 5.340 1,700 -0.42(-7.29%)
Jul 09, 2020 5.700 5.950 5.421 5.760 4,018 -0.49(-7.84%)
Jul 08, 2020 6.400 6.600 5.965 6.250 4,704 +0.13(+2.12%)
Jul 07, 2020 6.700 6.700 6.120 6.120 566 -0.64(-9.47%)
Jul 06, 2020 6.200 6.820 5.790 6.760 5,453 +0.59(+9.65%)
Jul 02, 2020 6.590 6.590 5.780 6.165 3,000 +0.29(+4.85%)
Jul 01, 2020 5.450 5.930 5.300 5.880 4,895 +0.74(+14.40%)
Jun 30, 2020 5.150 5.644 5.100 5.140 4,665 +0.05(+0.98%)
Jun 29, 2020 5.960 5.960 5.060 5.090 2,491 -0.92(-15.31%)
Jun 26, 2020 6.260 6.260 5.970 6.010 4,100 -0.26(-4.15%)
Jun 25, 2020 6.680 6.680 6.000 6.270 4,181 -0.54(-7.93%)
Jun 24, 2020 7.000 7.100 6.500 6.810 16,475 -0.26(-3.68%)
Jun 23, 2020 7.000 7.570 6.950 7.070 12,275 +0.07(+1.00%)
Jun 22, 2020 7.537 7.875 6.810 7.000 9,770 -0.42(-5.72%)
Jun 19, 2020 8.770 9.000 7.100 7.425 128,000 +0.60(+8.87%)
Jun 18, 2020 7.100 7.690 6.600 6.820 9,482 -0.38(-5.28%)
Jun 17, 2020 6.820 7.200 6.700 7.200 9,658 +0.30(+4.35%)
Jun 16, 2020 6.920 6.920 6.900 6.900 1,561 -0.10(-1.43%)
Jun 15, 2020 7.020 7.250 6.900 7.000 1,363 -0.05(-0.71%)
Jun 12, 2020 7.020 7.050 7.020 7.050 900 +0.13(+1.88%)
Jun 11, 2020 7.040 7.280 6.920 6.920 6,222 -0.32(-4.42%)
Jun 10, 2020 7.240 7.240 7.240 99 +0.00(+0.00%)
Jun 09, 2020 7.100 7.260 7.100 7.240 5,847 +0.04(+0.56%)
Jun 08, 2020 7.390 7.530 7.200 7.200 9,223 -0.20(-2.70%)
Jun 05, 2020 7.450 7.470 7.400 7.400 2,700 -0.10(-1.33%)
Jun 04, 2020 7.572 7.572 7.500 7.500 1,077 -0.10(-1.32%)
Jun 03, 2020 7.600 7.600 7.600 139 +0.00(+0.00%)
Jun 02, 2020 7.610 7.610 7.600 7.600 653 -0.10(-1.30%)
Jun 01, 2020 7.700 7.700 7.700 43 +0.00(+0.00%)
May 29, 2020 7.600 7.710 7.520 7.700 2,300 +0.10(+1.32%)
May 28, 2020 7.650 7.650 7.600 7.600 1,211 +0.00(+0.00%)
May 27, 2020 7.691 7.691 7.600 7.600 1,532 -0.10(-1.30%)
May 26, 2020 7.700 7.839 7.610 7.700 4,714 +0.00(+0.00%)
May 22, 2020 7.700 7.700 7.700 7.700 1,200 -0.03(-0.39%)
May 21, 2020 7.800 7.800 7.700 7.730 2,618 -0.17(-2.15%)
May 20, 2020 7.900 7.900 7.900 7.900 1,018 +0.36(+4.77%)
May 19, 2020 7.640 7.640 7.540 7.540 768 -0.38(-4.80%)
May 18, 2020 8.000 8.000 7.920 7.920 646 -0.08(-1.00%)
May 15, 2020 8.000 8.000 8.000 129 +0.00(+0.00%)
May 14, 2020 8.000 8.000 8.000 8.000 1,026 +0.00(+0.00%)
May 13, 2020 8.030 8.120 8.000 8.000 3,238 -0.03(-0.34%)
May 12, 2020 8.010 8.250 8.000 8.027 2,794 -0.26(-3.17%)
May 11, 2020 8.000 9.470 7.510 8.290 24,944 +0.78(+10.39%)
May 08, 2020 7.520 7.520 7.510 7.510 300 -0.25(-3.25%)
May 07, 2020 7.500 7.763 7.500 7.763 1,498 +0.26(+3.50%)
May 06, 2020 7.600 7.600 7.500 7.500 2,362 -0.11(-1.45%)
May 05, 2020 7.620 7.680 7.600 7.610 1,410 -0.19(-2.44%)
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.