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

Cadiz Inc (NQ: CDZI )

3.110 +0.110 (+3.67%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Oct 29, 2021 6.220 6.320 5.995 6.070 227,821 -0.14(-2.25%)
Oct 28, 2021 6.090 6.300 6.020 6.210 225,167 +0.17(+2.81%)
Oct 27, 2021 6.230 6.309 6.000 6.040 214,863 -0.19(-3.05%)
Oct 26, 2021 6.200 6.230 255,632 +0.05(+0.81%)
Oct 25, 2021 6.510 6.510 6.160 6.180 293,409 -0.35(-5.36%)
Oct 22, 2021 6.740 6.740 6.410 6.530 307,684 -0.18(-2.68%)
Oct 21, 2021 6.860 6.910 6.700 6.710 185,189 -0.17(-2.47%)
Oct 20, 2021 7.020 7.180 6.870 6.880 280,975 -0.17(-2.41%)
Oct 19, 2021 6.930 7.100 6.700 7.050 505,871 +0.16(+2.32%)
Oct 18, 2021 7.310 7.370 6.890 6.890 295,888 -0.45(-6.13%)
Oct 15, 2021 7.510 7.550 7.310 7.340 195,002 -0.12(-1.61%)
Oct 14, 2021 7.420 7.615 7.385 7.460 336,313 +0.11(+1.50%)
Oct 13, 2021 7.330 7.400 7.190 7.350 181,074 +0.06(+0.82%)
Oct 12, 2021 6.780 7.320 6.740 7.290 224,133 +0.48(+7.05%)
Oct 11, 2021 6.860 6.890 6.725 6.810 261,973 -0.09(-1.30%)
Oct 08, 2021 7.040 7.040 6.830 6.900 267,984 -0.16(-2.27%)
Oct 07, 2021 6.950 7.260 6.940 7.060 578,914 +0.12(+1.73%)
Oct 06, 2021 6.920 6.950 6.720 6.940 361,489 +0.13(+1.91%)
Oct 05, 2021 6.680 6.910 6.600 6.810 450,716 +0.16(+2.41%)
Oct 04, 2021 6.800 6.870 6.480 6.650 585,617 -0.16(-2.35%)
Oct 01, 2021 7.080 7.160 6.750 6.810 791,460 -0.23(-3.27%)
Sep 30, 2021 6.760 7.180 6.630 7.040 650,696 +0.33(+4.92%)
Sep 29, 2021 6.800 6.890 6.468 6.710 902,144 -0.07(-1.03%)
Sep 28, 2021 7.090 7.090 6.750 6.780 880,005 -0.32(-4.51%)
Sep 27, 2021 7.420 7.500 7.020 7.100 439,246 -0.35(-4.70%)
Sep 24, 2021 7.470 7.600 7.350 7.450 434,444 -0.08(-1.06%)
Sep 23, 2021 7.410 7.930 7.370 7.530 584,465 +0.19(+2.59%)
Sep 22, 2021 7.700 7.859 7.160 7.340 1,191,091 -0.34(-4.43%)
Sep 21, 2021 8.080 8.180 7.665 7.680 920,194 -0.43(-5.30%)
Sep 20, 2021 8.880 8.890 8.070 8.110 1,056,257 -0.89(-9.89%)
Sep 17, 2021 8.750 9.010 8.630 9.000 1,123,515 +0.34(+3.93%)
Sep 16, 2021 8.630 8.900 8.530 8.660 537,096 +0.04(+0.46%)
Sep 15, 2021 8.870 8.990 8.440 8.620 707,772 -0.21(-2.38%)
Sep 14, 2021 9.440 9.440 8.700 8.830 673,801 -0.59(-6.26%)
Sep 13, 2021 10.26 10.26 8.470 9.420 2,855,097 -0.87(-8.45%)
Sep 10, 2021 11.21 11.24 10.27 10.29 313,067 -0.99(-8.78%)
Sep 09, 2021 11.37 11.51 11.04 11.28 577,502 -0.11(-0.97%)
Sep 08, 2021 11.34 11.95 10.30 11.39 1,225,576 -0.01(-0.09%)
Sep 07, 2021 13.02 13.15 11.28 11.40 1,077,958 -1.99(-14.86%)
Sep 03, 2021 13.38 13.48 13.32 13.39 646,722 -0.05(-0.37%)
Sep 02, 2021 13.45 13.49 13.28 13.44 260,710 +0.01(+0.07%)
Sep 01, 2021 13.44 13.55 13.34 13.43 184,506 -0.01(-0.07%)
Aug 31, 2021 13.51 13.62 13.42 13.44 242,081 +0.00(+0.00%)
Aug 30, 2021 13.57 13.60 13.41 13.44 148,371 -0.13(-0.96%)
Aug 27, 2021 13.79 14.10 13.56 13.57 220,462 -0.23(-1.67%)
Aug 26, 2021 13.68 14.12 13.26 13.80 576,031 -0.19(-1.36%)
Aug 25, 2021 14.00 14.05 13.80 13.99 819,801 +0.02(+0.14%)
Aug 24, 2021 14.00 14.16 13.85 13.97 260,748 -0.04(-0.29%)
Aug 23, 2021 14.10 14.17 13.94 14.01 241,840 -0.06(-0.43%)
Aug 20, 2021 13.99 14.22 13.90 14.07 170,906 +0.02(+0.14%)
Aug 19, 2021 14.49 14.50 13.68 14.05 477,422 -0.49(-3.37%)
Aug 18, 2021 14.54 14.69 14.35 14.54 433,785 -0.01(-0.07%)
Aug 17, 2021 14.40 14.65 14.30 14.55 562,302 +0.19(+1.32%)
Aug 16, 2021 13.98 14.40 13.98 14.36 494,888 +0.35(+2.50%)
Aug 13, 2021 13.55 14.14 13.51 14.01 454,755 +0.52(+3.85%)
Aug 12, 2021 13.60 13.61 13.28 13.49 754,653 +0.13(+0.97%)
Aug 11, 2021 13.51 13.56 13.17 13.36 447,646 -0.11(-0.82%)
Aug 10, 2021 13.61 13.61 13.35 13.47 712,971 +0.00(+0.00%)
Aug 09, 2021 12.99 13.63 12.95 13.47 486,571 +0.28(+2.12%)
Aug 06, 2021 13.19 13.33 12.98 13.19 400,023 +0.00(+0.00%)
Aug 05, 2021 13.23 13.31 13.00 13.19 526,475 -0.02(-0.15%)
Aug 04, 2021 13.13 13.31 12.98 13.21 444,251 +0.02(+0.15%)
Aug 03, 2021 13.20 13.25 12.97 13.19 550,911 +0.03(+0.23%)
Aug 02, 2021 13.54 13.66 13.14 13.16 300,251 -0.39(-2.88%)
Jul 30, 2021 13.53 13.67 13.29 13.55 594,311 -0.03(-0.22%)
Jul 29, 2021 13.56 13.84 13.41 13.58 336,467 +0.11(+0.82%)
Jul 28, 2021 13.77 13.80 13.36 13.47 667,733 -0.30(-2.18%)
Jul 27, 2021 13.85 13.99 13.70 13.77 467,132 -0.05(-0.36%)
Jul 26, 2021 13.72 13.90 13.66 13.82 371,478 +0.12(+0.88%)
Jul 23, 2021 13.61 13.73 13.54 13.70 448,571 +0.15(+1.11%)
Jul 22, 2021 13.54 13.64 13.37 13.55 276,063 -0.02(-0.15%)
Jul 21, 2021 13.62 13.68 13.54 13.57 345,255 +0.02(+0.15%)
Jul 20, 2021 13.54 13.76 13.50 13.55 347,292 +0.06(+0.44%)
Jul 19, 2021 13.34 13.56 13.33 13.49 809,506 -0.04(-0.30%)
Jul 16, 2021 13.59 13.94 13.45 13.53 207,776 +0.00(+0.00%)
Jul 15, 2021 13.77 13.85 13.46 13.53 195,434 -0.24(-1.74%)
Jul 14, 2021 13.74 13.82 13.61 13.77 237,709 +0.05(+0.36%)
Jul 13, 2021 13.57 13.93 13.38 13.72 224,906 +0.02(+0.15%)
Jul 12, 2021 13.75 13.85 13.61 13.70 177,702 -0.01(-0.07%)
Jul 09, 2021 14.28 14.34 13.64 13.71 289,283 -0.55(-3.86%)
Jul 08, 2021 14.35 14.48 14.19 14.26 514,931 -0.18(-1.25%)
Jul 07, 2021 14.33 14.50 14.01 14.44 253,478 +0.11(+0.77%)
Jul 06, 2021 14.54 14.62 14.30 14.33 443,907 -0.15(-1.04%)
Jul 02, 2021 14.51 14.63 14.45 14.48 418,369 +0.05(+0.35%)
Jul 01, 2021 13.70 14.49 13.60 14.43 420,767 +0.83(+6.10%)
Jun 30, 2021 13.60 13.82 13.50 13.60 968,569 -0.01(-0.07%)
Jun 29, 2021 13.28 13.98 13.28 13.61 294,926 +0.27(+2.02%)
Jun 28, 2021 13.18 13.41 13.13 13.34 179,129 +0.12(+0.91%)
Jun 25, 2021 12.85 13.34 12.85 13.22 851,120 +0.35(+2.72%)
Jun 24, 2021 12.73 12.89 12.73 12.87 134,010 +0.19(+1.50%)
Jun 23, 2021 12.63 12.85 12.61 12.68 101,640 +0.01(+0.08%)
Jun 22, 2021 12.60 12.78 12.59 12.67 494,639 +0.01(+0.08%)
Jun 21, 2021 12.61 12.97 12.61 12.66 206,140 +0.06(+0.48%)
Jun 18, 2021 13.00 13.07 12.60 12.60 667,902 -0.43(-3.30%)
Jun 17, 2021 13.09 13.18 12.97 13.03 623,471 -0.09(-0.69%)
Jun 16, 2021 13.16 13.26 13.09 13.12 217,288 -0.05(-0.38%)
Jun 15, 2021 13.20 13.29 13.14 13.17 229,079 -0.02(-0.15%)
Jun 14, 2021 13.16 13.30 13.03 13.19 170,154 +0.04(+0.30%)
Jun 11, 2021 13.16 13.25 12.93 13.15 283,104 -0.03(-0.23%)
Jun 10, 2021 13.23 13.30 13.16 13.18 330,745 -0.04(-0.30%)
Jun 09, 2021 13.22 13.27 13.15 13.22 246,525 +0.04(+0.30%)
Jun 08, 2021 13.24 13.29 13.08 13.18 204,853 -0.05(-0.38%)
Jun 07, 2021 13.21 13.24 13.11 13.23 174,799 +0.04(+0.30%)
Jun 04, 2021 13.24 13.43 13.05 13.19 170,473 +0.06(+0.46%)
Jun 03, 2021 13.80 13.85 13.11 13.13 434,062 -0.66(-4.79%)
Jun 02, 2021 13.80 13.96 13.59 13.79 246,111 +0.05(+0.36%)
Jun 01, 2021 13.84 14.09 13.66 13.74 351,324 -0.02(-0.15%)
May 28, 2021 13.32 13.85 13.31 13.76 381,885 +0.51(+3.85%)
May 27, 2021 13.13 13.39 13.11 13.25 289,708 +0.16(+1.22%)
May 26, 2021 12.81 13.16 12.81 13.09 94,128 +0.26(+2.03%)
May 25, 2021 12.81 13.09 12.76 12.83 238,829 +0.04(+0.31%)
May 24, 2021 12.50 12.93 12.50 12.79 229,399 +0.26(+2.08%)
May 21, 2021 12.05 12.76 12.05 12.53 480,560 +0.52(+4.33%)
May 20, 2021 11.95 12.12 11.91 12.01 128,399 +0.08(+0.67%)
May 19, 2021 11.97 12.04 11.74 11.93 103,321 +0.09(+0.76%)
May 18, 2021 11.84 12.05 11.74 11.84 139,610 -0.04(-0.34%)
May 17, 2021 11.99 12.06 11.71 11.88 127,448 -0.16(-1.33%)
May 14, 2021 12.06 12.23 11.64 12.04 233,946 +0.05(+0.42%)
May 13, 2021 11.90 12.13 11.90 11.99 110,375 +0.07(+0.59%)
May 12, 2021 11.74 12.11 11.70 11.92 178,408 +0.24(+2.05%)
May 11, 2021 11.94 12.00 11.59 11.68 130,935 -0.33(-2.75%)
May 10, 2021 12.00 12.28 11.86 12.01 183,048 -0.08(-0.66%)
May 07, 2021 11.77 12.30 11.72 12.09 201,329 +0.26(+2.20%)
May 06, 2021 11.75 11.93 11.50 11.83 284,232 +0.05(+0.42%)
May 05, 2021 11.86 12.00 11.55 11.78 309,832 +0.02(+0.17%)
May 04, 2021 11.90 11.90 11.44 11.76 313,847 -0.09(-0.76%)
May 03, 2021 11.75 11.92 11.65 11.85 209,685 +0.20(+1.72%)
Apr 30, 2021 11.53 11.80 11.36 11.65 166,300 +0.14(+1.22%)
Apr 29, 2021 11.02 11.66 11.02 11.51 383,607 +0.50(+4.54%)
Apr 28, 2021 11.17 11.17 10.97 11.01 83,195 -0.15(-1.34%)
Apr 27, 2021 11.08 11.24 10.94 11.16 114,969 +0.07(+0.63%)
Apr 26, 2021 11.30 11.62 10.98 11.09 187,551 +0.04(+0.36%)
Apr 23, 2021 11.79 11.91 11.05 11.05 354,000 -0.60(-5.15%)
Apr 22, 2021 11.25 11.79 11.25 11.65 538,465 +0.60(+5.43%)
Apr 21, 2021 9.910 11.05 9.830 11.05 724,533 +1.12(+11.28%)
Apr 20, 2021 10.19 10.19 9.630 9.930 424,563 -0.12(-1.19%)
Apr 19, 2021 10.51 10.51 10.02 10.05 203,870 -0.42(-4.01%)
Apr 16, 2021 10.43 10.65 10.43 10.47 300,800 -0.01(-0.10%)
Apr 15, 2021 10.45 10.50 10.33 10.48 138,316 +0.11(+1.06%)
Apr 14, 2021 10.11 10.39 10.00 10.37 143,815 +0.23(+2.27%)
Apr 13, 2021 9.990 10.27 9.870 10.14 193,806 +0.07(+0.70%)
Apr 12, 2021 9.970 10.15 9.820 10.07 111,351 +0.03(+0.30%)
Apr 09, 2021 9.720 10.05 9.500 10.04 260,000 +0.29(+2.97%)
Apr 08, 2021 9.770 9.820 9.710 9.750 63,262 +0.05(+0.52%)
Apr 07, 2021 9.560 9.730 9.560 9.700 103,675 +0.08(+0.83%)
Apr 06, 2021 9.660 9.790 9.512 9.620 176,107 -0.01(-0.10%)
Apr 05, 2021 9.580 9.700 9.250 9.630 119,701 +0.01(+0.10%)
Apr 01, 2021 9.690 9.750 9.520 9.620 197,900 +0.03(+0.31%)
Mar 31, 2021 9.350 9.670 9.350 9.590 238,432 +0.26(+2.79%)
Mar 30, 2021 9.270 9.523 9.150 9.330 345,312 +0.01(+0.11%)
Mar 29, 2021 9.420 9.420 9.220 9.320 318,062 +0.05(+0.54%)
Mar 26, 2021 9.100 9.320 8.880 9.270 450,400 +0.25(+2.77%)
Mar 25, 2021 8.820 9.160 8.350 9.020 513,705 +0.24(+2.73%)
Mar 24, 2021 8.830 8.850 8.300 8.780 339,374 +0.03(+0.34%)
Mar 23, 2021 8.920 9.090 8.550 8.750 379,890 -0.11(-1.24%)
Mar 22, 2021 9.560 9.890 8.850 8.860 306,535 -0.53(-5.64%)
Mar 19, 2021 10.17 10.17 9.340 9.390 502,200 -0.61(-6.10%)
Mar 18, 2021 10.40 10.40 9.980 10.00 247,762 -0.38(-3.66%)
Mar 17, 2021 10.94 11.00 10.36 10.38 159,971 -0.61(-5.55%)
Mar 16, 2021 10.94 11.07 10.79 10.99 63,300 +0.02(+0.18%)
Mar 15, 2021 10.98 11.03 10.83 10.97 95,805 -0.04(-0.32%)
Mar 12, 2021 11.05 11.12 10.89 11.01 133,900 -0.01(-0.14%)
Mar 11, 2021 11.10 11.10 10.90 11.02 96,799 +0.02(+0.18%)
Mar 10, 2021 11.00 11.05 10.86 11.00 94,949 +0.04(+0.36%)
Mar 09, 2021 11.02 11.05 10.92 10.96 106,770 -0.05(-0.45%)
Mar 08, 2021 11.09 11.18 10.90 11.01 136,552 +0.01(+0.09%)
Mar 05, 2021 11.06 11.10 10.80 11.00 109,700 +0.09(+0.82%)
Mar 04, 2021 11.04 11.10 10.85 10.91 73,048 -0.05(-0.46%)
Mar 03, 2021 11.01 11.08 10.95 10.96 56,078 +0.02(+0.18%)
Mar 02, 2021 10.95 11.05 10.87 10.94 88,893 -0.08(-0.73%)
Mar 01, 2021 10.94 11.08 10.93 11.02 78,689 +0.15(+1.38%)
Feb 26, 2021 11.15 11.18 10.87 10.87 91,300 -0.24(-2.16%)
Feb 25, 2021 11.28 11.28 11.09 11.11 51,393 -0.13(-1.16%)
Feb 24, 2021 11.32 11.38 11.19 11.24 78,191 -0.04(-0.35%)
Feb 23, 2021 11.39 11.41 11.23 11.28 65,467 -0.08(-0.70%)
Feb 22, 2021 11.32 11.44 11.22 11.36 98,097 +0.03(+0.26%)
Feb 19, 2021 11.36 11.40 11.16 11.33 136,000 -0.05(-0.44%)
Feb 18, 2021 11.29 11.43 11.27 11.38 137,498 +0.10(+0.89%)
Feb 17, 2021 11.30 11.33 11.24 11.28 98,618 -0.07(-0.62%)
Feb 16, 2021 11.50 11.50 11.32 11.35 71,352 -0.10(-0.87%)
Feb 12, 2021 11.45 11.57 11.43 11.45 101,800 +0.01(+0.09%)
Feb 11, 2021 11.45 11.55 11.40 11.44 126,301 +0.01(+0.09%)
Feb 10, 2021 11.40 11.47 11.37 11.43 169,177 +0.05(+0.44%)
Feb 09, 2021 11.25 11.41 11.22 11.38 120,435 +0.08(+0.71%)
Feb 08, 2021 11.19 11.30 11.06 11.30 95,974 +0.12(+1.07%)
Feb 05, 2021 11.20 11.25 11.18 11.18 63,100 -0.01(-0.09%)
Feb 04, 2021 11.23 11.23 11.16 11.19 66,571 +0.00(+0.00%)
Feb 03, 2021 11.20 11.21 11.01 11.19 105,397 -0.04(-0.36%)
Feb 02, 2021 11.20 11.29 11.14 11.23 100,382 +0.06(+0.54%)
Feb 01, 2021 11.16 11.24 11.08 11.17 107,724 +0.01(+0.09%)
Jan 29, 2021 11.08 11.24 11.07 11.16 171,900 -0.02(-0.18%)
Jan 28, 2021 11.15 11.28 11.02 11.18 186,065 +0.02(+0.18%)
Jan 27, 2021 11.15 11.30 11.01 11.16 186,348 -0.03(-0.27%)
Jan 26, 2021 11.20 11.26 11.11 11.19 105,488 -0.01(-0.09%)
Jan 25, 2021 11.01 11.22 11.00 11.20 238,536 +0.15(+1.36%)
Jan 22, 2021 11.00 11.05 11.00 11.05 110,300 +0.06(+0.55%)
Jan 21, 2021 10.99 11.05 10.89 10.99 111,441 -0.01(-0.09%)
Jan 20, 2021 10.79 11.05 10.79 11.00 114,282 -0.01(-0.09%)
Jan 19, 2021 11.02 11.04 10.96 11.01 71,052 +0.00(+0.00%)
Jan 15, 2021 10.96 11.03 10.80 11.01 86,700 +0.05(+0.46%)
Jan 14, 2021 10.95 11.03 10.43 10.96 311,232 +0.09(+0.83%)
Jan 13, 2021 10.82 10.90 10.76 10.87 169,132 +0.08(+0.74%)
Jan 12, 2021 10.70 10.83 10.65 10.79 207,646 +0.23(+2.18%)
Jan 11, 2021 10.45 10.59 10.45 10.56 90,144 +0.06(+0.57%)
Jan 08, 2021 10.45 10.54 10.44 10.50 64,800 +0.03(+0.29%)
Jan 07, 2021 10.40 10.55 10.37 10.47 236,375 +0.05(+0.48%)
Jan 06, 2021 10.45 10.55 10.41 10.42 198,342 +0.00(+0.00%)
Jan 05, 2021 10.50 10.56 10.42 10.42 73,147 -0.09(-0.86%)
Jan 04, 2021 10.68 10.70 10.34 10.51 64,660 -0.14(-1.31%)
Dec 31, 2020 10.65 10.65 10.65 163,342 -0.01(-0.09%)
Dec 30, 2020 10.61 10.73 10.54 10.66 163,342 +0.03(+0.28%)
Dec 29, 2020 10.94 11.03 10.32 10.63 124,132 -0.28(-2.57%)
Dec 28, 2020 10.47 10.98 10.41 10.91 235,345 +0.50(+4.80%)
Dec 24, 2020 10.48 10.48 10.25 10.41 82,400 +0.10(+0.97%)
Dec 23, 2020 9.650 10.35 9.520 10.31 297,059 +0.83(+8.76%)
Dec 22, 2020 9.680 9.680 9.450 9.480 216,459 -0.08(-0.84%)
Dec 21, 2020 9.680 10.08 8.960 9.560 380,131 -0.26(-2.65%)
Dec 18, 2020 10.31 10.31 9.630 9.820 374,300 -0.44(-4.29%)
Dec 17, 2020 10.35 10.43 10.18 10.26 142,055 -0.09(-0.82%)
Dec 16, 2020 10.41 10.53 10.28 10.35 226,249 -0.05(-0.53%)
Dec 15, 2020 10.58 10.58 10.24 10.40 126,175 -0.07(-0.67%)
Dec 14, 2020 10.45 10.65 10.45 10.47 185,646 +0.07(+0.67%)
Dec 11, 2020 10.06 10.42 10.00 10.40 211,800 +0.30(+2.97%)
Dec 10, 2020 10.18 10.27 10.08 10.10 399,139 -0.11(-1.08%)
Dec 09, 2020 10.16 10.31 10.16 10.21 92,932 -0.01(-0.10%)
Dec 08, 2020 10.08 10.28 10.08 10.22 88,690 +0.10(+0.99%)
Dec 07, 2020 10.30 10.87 10.10 10.12 76,277 -0.02(-0.20%)
Dec 04, 2020 10.06 10.26 9.940 10.14 45,300 +0.11(+1.10%)
Dec 03, 2020 10.09 10.10 10.00 10.03 60,910 -0.02(-0.20%)
Dec 02, 2020 10.05 10.15 9.910 10.05 139,462 -0.01(-0.10%)
Dec 01, 2020 10.15 10.19 9.960 10.06 112,464 +0.02(+0.20%)
Nov 30, 2020 9.930 10.10 9.920 10.04 273,331 +0.07(+0.70%)
Nov 27, 2020 10.08 10.38 9.920 9.970 37,700 -0.13(-1.29%)
Nov 25, 2020 10.01 10.10 10.00 10.10 118,300 +0.10(+1.00%)
Nov 24, 2020 9.730 10.00 9.730 10.00 213,414 +0.22(+2.25%)
Nov 23, 2020 9.750 9.825 9.570 9.780 95,089 +0.00(+0.00%)
Nov 20, 2020 9.750 9.840 9.570 9.780 76,700 -0.03(-0.31%)
Nov 19, 2020 9.850 9.950 9.750 9.810 109,594 +0.01(+0.10%)
Nov 18, 2020 9.810 9.840 9.690 9.800 50,841 -0.06(-0.61%)
Nov 17, 2020 9.870 9.950 9.820 9.860 56,063 -0.07(-0.70%)
Nov 16, 2020 9.980 10.01 9.900 9.930 72,973 -0.02(-0.20%)
Nov 13, 2020 9.870 9.970 9.791 9.950 55,400 +0.05(+0.51%)
Nov 12, 2020 10.02 10.06 9.680 9.900 83,218 -0.15(-1.49%)
Nov 11, 2020 10.03 10.18 9.930 10.05 77,697 +0.00(+0.00%)
Nov 10, 2020 9.980 10.59 9.900 10.05 134,394 +0.14(+1.41%)
Nov 09, 2020 9.720 10.00 9.600 9.910 115,494 +0.45(+4.76%)
Nov 06, 2020 9.500 9.630 9.260 9.460 130,400 -0.09(-0.94%)
Nov 05, 2020 9.520 9.620 9.460 9.550 63,917 +0.02(+0.21%)
Nov 04, 2020 9.520 9.665 9.470 9.530 71,498 -0.03(-0.31%)
Nov 03, 2020 9.520 9.660 9.450 9.560 96,960 +0.03(+0.31%)
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.