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

Organigram Hlds Inc (NQ: OGI )

1.855 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 31, 2023 1.030 1.060 1.030 1.050 80,237 +0.01(+0.96%)
Oct 30, 2023 1.000 1.040 0.9800 1.040 132,111 +0.04(+4.00%)
Oct 27, 2023 1.000 1.050 0.9702 1.000 310,622 +0.00(+0.00%)
Oct 26, 2023 1.030 1.040 0.9800 1.000 281,043 -0.06(-5.66%)
Oct 25, 2023 1.100 1.100 1.030 1.060 124,968 -0.03(-2.75%)
Oct 24, 2023 1.030 1.100 1.030 1.090 173,622 +0.06(+5.83%)
Oct 23, 2023 1.050 1.070 1.010 1.030 306,242 -0.04(-3.74%)
Oct 20, 2023 1.140 1.140 1.050 1.070 411,652 -0.05(-4.46%)
Oct 19, 2023 1.140 1.159 1.090 1.120 285,510 -0.02(-1.75%)
Oct 18, 2023 1.180 1.210 1.130 1.140 232,698 -0.06(-5.00%)
Oct 17, 2023 1.150 1.220 1.140 1.200 230,557 +0.02(+1.69%)
Oct 16, 2023 1.160 1.185 1.120 1.180 230,690 +0.03(+2.61%)
Oct 13, 2023 1.150 1.170 1.120 1.150 270,102 -0.02(-1.71%)
Oct 12, 2023 1.190 1.190 1.140 1.170 214,107 -0.03(-2.50%)
Oct 11, 2023 1.200 1.230 1.170 1.200 216,082 -0.01(-0.83%)
Oct 10, 2023 1.220 1.265 1.200 1.210 291,562 -0.01(-0.82%)
Oct 09, 2023 1.200 1.230 1.180 1.220 190,615 +0.01(+0.83%)
Oct 06, 2023 1.160 1.230 1.140 1.210 300,861 +0.02(+1.68%)
Oct 05, 2023 1.200 1.212 1.140 1.190 254,219 +0.01(+0.85%)
Oct 04, 2023 1.220 1.230 1.170 1.180 415,962 -0.06(-4.84%)
Oct 03, 2023 1.280 1.280 1.210 1.240 167,323 -0.03(-2.36%)
Oct 02, 2023 1.320 1.330 1.220 1.270 460,751 -0.05(-3.79%)
Sep 29, 2023 1.320 1.340 1.300 1.320 183,489 +0.02(+1.54%)
Sep 28, 2023 1.320 1.340 1.250 1.300 570,189 -0.04(-2.99%)
Sep 27, 2023 1.460 1.470 1.300 1.340 712,867 -0.09(-6.29%)
Sep 26, 2023 1.470 1.520 1.410 1.430 428,320 -0.05(-3.38%)
Sep 25, 2023 1.480 1.520 1.479 1.480 441,033 -0.02(-1.33%)
Sep 22, 2023 1.500 1.530 1.480 1.500 266,134 +0.01(+0.67%)
Sep 21, 2023 1.550 1.550 1.480 1.490 477,283 -0.09(-5.70%)
Sep 20, 2023 1.600 1.640 1.520 1.580 640,803 -0.01(-0.63%)
Sep 19, 2023 1.690 1.690 1.570 1.590 431,731 -0.03(-2.15%)
Sep 18, 2023 1.780 1.795 1.580 1.625 1,217,951 -0.20(-10.71%)
Sep 15, 2023 1.840 2.000 1.780 1.820 1,613,660 +0.05(+2.82%)
Sep 14, 2023 1.750 1.860 1.750 1.770 676,712 +0.02(+1.14%)
Sep 13, 2023 1.730 1.780 1.660 1.750 481,696 -0.01(-0.57%)
Sep 12, 2023 1.850 1.890 1.690 1.760 1,119,085 -0.09(-4.86%)
Sep 11, 2023 1.590 1.910 1.590 1.850 2,248,071 +0.28(+17.83%)
Sep 08, 2023 1.520 1.580 1.470 1.570 485,738 +0.05(+3.29%)
Sep 07, 2023 1.540 1.550 1.450 1.520 556,451 -0.01(-0.65%)
Sep 06, 2023 1.640 1.640 1.500 1.530 482,872 -0.08(-4.97%)
Sep 05, 2023 1.530 1.650 1.510 1.610 943,423 +0.07(+4.55%)
Sep 01, 2023 1.680 1.695 1.515 1.540 817,017 -0.10(-6.10%)
Aug 31, 2023 1.560 1.730 1.520 1.640 1,380,535 +0.11(+7.19%)
Aug 30, 2023 1.450 1.580 1.410 1.530 744,581 +0.10(+6.99%)
Aug 29, 2023 1.420 1.490 1.400 1.430 224,340 +0.00(+0.00%)
Aug 28, 2023 1.400 1.430 1.373 1.430 176,607 +0.04(+2.88%)
Aug 25, 2023 1.330 1.400 1.330 1.390 164,483 +0.05(+3.73%)
Aug 24, 2023 1.440 1.440 1.340 1.340 221,020 -0.11(-7.59%)
Aug 23, 2023 1.420 1.470 1.410 1.450 180,871 +0.02(+1.40%)
Aug 22, 2023 1.480 1.510 1.420 1.430 224,540 -0.06(-4.03%)
Aug 21, 2023 1.560 1.600 1.470 1.490 218,586 -0.08(-5.10%)
Aug 18, 2023 1.560 1.650 1.510 1.570 890,108 -0.01(-0.63%)
Aug 17, 2023 1.430 1.580 1.420 1.580 804,592 +0.16(+11.27%)
Aug 16, 2023 1.320 1.460 1.310 1.420 761,520 +0.10(+7.58%)
Aug 15, 2023 1.330 1.360 1.320 1.320 180,056 -0.04(-2.94%)
Aug 14, 2023 1.320 1.370 1.290 1.360 406,914 +0.03(+2.26%)
Aug 11, 2023 1.340 1.350 1.330 1.330 236,408 -0.03(-2.21%)
Aug 10, 2023 1.410 1.420 1.340 1.360 383,408 -0.01(-0.73%)
Aug 09, 2023 1.430 1.430 1.360 1.370 291,001 -0.09(-6.16%)
Aug 08, 2023 1.390 1.470 1.355 1.460 597,328 +0.04(+2.82%)
Aug 07, 2023 1.400 1.430 1.380 1.420 171,101 +0.02(+1.43%)
Aug 04, 2023 1.430 1.450 1.391 1.400 170,836 -0.03(-2.10%)
Aug 03, 2023 1.430 1.450 1.390 1.430 365,843 +0.01(+0.70%)
Aug 02, 2023 1.470 1.470 1.410 1.420 384,065 -0.07(-4.70%)
Aug 01, 2023 1.510 1.540 1.440 1.490 290,343 -0.03(-1.97%)
Jul 31, 2023 1.460 1.540 1.450 1.520 755,743 +0.06(+4.11%)
Jul 28, 2023 1.380 1.480 1.380 1.460 913,970 +0.10(+7.35%)
Jul 27, 2023 1.400 1.480 1.360 1.360 843,259 -0.03(-2.16%)
Jul 26, 2023 1.360 1.410 1.340 1.390 531,158 +0.05(+3.73%)
Jul 25, 2023 1.340 1.360 1.325 1.340 310,655 -0.02(-1.47%)
Jul 24, 2023 1.350 1.370 1.320 1.360 393,001 +0.01(+0.74%)
Jul 21, 2023 1.360 1.370 1.300 1.350 403,044 +0.00(+0.00%)
Jul 20, 2023 1.420 1.430 1.310 1.350 863,308 -0.06(-4.26%)
Jul 19, 2023 1.440 1.490 1.400 1.410 1,006,476 -0.02(-1.40%)
Jul 18, 2023 1.490 1.490 1.400 1.430 1,100,558 -0.06(-4.03%)
Jul 17, 2023 1.560 1.560 1.480 1.490 899,102 -0.07(-4.49%)
Jul 14, 2023 1.600 1.676 1.510 1.560 1,615,286 -0.38(-19.59%)
Jul 13, 2023 1.840 1.970 1.780 1.940 860,169 +0.10(+5.43%)
Jul 12, 2023 1.770 1.880 1.740 1.840 877,943 +0.15(+8.88%)
Jul 11, 2023 1.600 1.800 1.597 1.690 1,377,103 +0.10(+6.29%)
Jul 10, 2023 1.620 1.620 1.500 1.590 413,305 -0.01(-0.63%)
Jul 07, 2023 1.500 1.640 1.460 1.600 677,792 +0.04(+2.30%)
Jul 06, 2023 1.600 1.600 1.540 1.564 180,608 -0.06(-3.93%)
Jul 05, 2023 1.680 1.680 1.570 1.628 333,349 -0.01(-0.73%)
Jul 03, 2023 1.560 1.691 1.559 1.640 305,809 +0.08(+5.13%)
Jun 30, 2023 1.560 1.560 1.493 1.560 219,033 +0.02(+1.30%)
Jun 29, 2023 1.540 1.544 1.484 1.540 227,459 +0.05(+3.11%)
Jun 28, 2023 1.560 1.580 1.480 1.494 463,594 -0.07(-4.26%)
Jun 27, 2023 1.585 1.600 1.524 1.560 152,910 +0.01(+0.78%)
Jun 26, 2023 1.600 1.618 1.528 1.548 295,164 -0.05(-3.27%)
Jun 23, 2023 1.600 1.640 1.580 1.600 201,319 -0.08(-4.74%)
Jun 22, 2023 1.628 1.708 1.560 1.680 326,350 +0.04(+2.44%)
Jun 21, 2023 1.616 1.660 1.574 1.640 284,631 -0.00(-0.24%)
Jun 20, 2023 1.700 1.715 1.611 1.644 321,891 -0.12(-6.59%)
Jun 16, 2023 1.640 1.760 1.640 1.760 288,789 +0.11(+6.67%)
Jun 15, 2023 1.640 1.680 1.631 1.650 162,038 +0.03(+1.83%)
Jun 14, 2023 1.680 1.720 1.620 1.620 229,422 -0.10(-5.79%)
Jun 13, 2023 1.680 1.720 1.662 1.720 177,011 +0.04(+2.48%)
Jun 12, 2023 1.700 1.700 1.618 1.678 162,913 -0.02(-1.27%)
Jun 09, 2023 1.648 1.700 1.620 1.700 281,857 +0.02(+1.24%)
Jun 08, 2023 1.701 1.710 1.640 1.679 130,625 -0.03(-1.80%)
Jun 07, 2023 1.680 1.720 1.640 1.710 198,826 +0.03(+1.86%)
Jun 06, 2023 1.581 1.708 1.570 1.679 290,780 +0.08(+4.92%)
Jun 05, 2023 1.580 1.640 1.538 1.600 347,969 +0.03(+1.88%)
Jun 02, 2023 1.600 1.628 1.542 1.570 500,999 +0.01(+0.67%)
Jun 01, 2023 1.520 1.628 1.485 1.560 464,872 +0.08(+5.12%)
May 31, 2023 1.640 1.680 1.484 1.484 716,626 -0.16(-9.51%)
May 30, 2023 1.760 1.768 1.640 1.640 402,302 -0.13(-7.22%)
May 26, 2023 1.772 1.772 1.720 1.768 290,423 -0.00(-0.25%)
May 25, 2023 1.800 1.840 1.728 1.772 427,518 -0.02(-1.01%)
May 24, 2023 2.000 2.008 1.729 1.790 1,011,871 -0.20(-10.05%)
May 23, 2023 2.007 2.124 1.965 1.990 305,463 -0.17(-7.87%)
May 22, 2023 1.960 2.160 1.930 2.160 443,543 +0.20(+10.20%)
May 19, 2023 1.920 1.980 1.880 1.960 203,228 +0.00(+0.18%)
May 18, 2023 1.960 1.960 1.844 1.956 277,816 +0.06(+3.19%)
May 17, 2023 1.800 1.960 1.760 1.896 251,766 +0.09(+5.10%)
May 16, 2023 1.894 1.894 1.774 1.804 251,768 -0.08(-4.04%)
May 15, 2023 1.890 1.890 1.800 1.880 202,663 -0.00(-0.06%)
May 12, 2023 1.960 1.960 1.808 1.881 418,264 -0.10(-4.89%)
May 11, 2023 2.000 2.002 1.921 1.978 163,607 -0.02(-1.10%)
May 10, 2023 2.040 2.090 1.980 2.000 155,027 -0.03(-1.48%)
May 09, 2023 2.040 2.110 2.016 2.030 72,197 -0.06(-3.06%)
May 08, 2023 2.120 2.138 2.064 2.094 103,355 +0.01(+0.67%)
May 05, 2023 1.966 2.080 1.960 2.080 142,836 +0.13(+6.56%)
May 04, 2023 1.960 2.060 1.942 1.952 152,958 -0.01(-0.41%)
May 03, 2023 1.974 2.036 1.881 1.960 146,907 +0.03(+1.51%)
May 02, 2023 1.928 2.000 1.872 1.931 136,600 -0.03(-1.53%)
May 01, 2023 2.030 2.072 1.960 1.961 96,324 -0.04(-1.96%)
Apr 28, 2023 2.120 2.120 2.000 2.000 105,774 -0.08(-3.85%)
Apr 27, 2023 2.064 2.116 2.040 2.080 187,808 +0.07(+3.24%)
Apr 26, 2023 1.920 2.030 1.920 2.015 129,344 -0.02(-0.98%)
Apr 25, 2023 2.040 2.039 1.980 2.035 111,300 -0.01(-0.25%)
Apr 24, 2023 2.040 2.053 1.973 2.040 139,679 +0.04(+2.00%)
Apr 21, 2023 2.080 2.110 1.978 2.000 214,819 -0.07(-3.16%)
Apr 20, 2023 2.196 2.196 2.065 2.065 178,507 -0.13(-5.87%)
Apr 19, 2023 2.160 2.200 2.120 2.194 128,075 +0.03(+1.57%)
Apr 18, 2023 2.240 2.280 2.125 2.160 281,578 -0.08(-3.38%)
Apr 17, 2023 2.220 2.247 2.200 2.236 281,683 +0.02(+0.70%)
Apr 14, 2023 2.380 2.440 2.200 2.220 486,076 -0.17(-7.22%)
Apr 13, 2023 2.400 2.437 2.376 2.393 199,895 -0.01(-0.32%)
Apr 12, 2023 2.440 2.529 2.336 2.400 972,395 -0.34(-12.39%)
Apr 11, 2023 2.828 2.920 2.680 2.740 434,650 -0.01(-0.51%)
Apr 10, 2023 2.492 2.760 2.476 2.754 416,323 +0.27(+11.05%)
Apr 06, 2023 2.558 2.558 2.439 2.480 190,616 -0.04(-1.59%)
Apr 05, 2023 2.560 2.600 2.516 2.520 103,720 -0.06(-2.20%)
Apr 04, 2023 2.563 2.600 2.520 2.577 113,234 +0.05(+2.09%)
Apr 03, 2023 2.560 2.630 2.524 2.524 106,441 -0.04(-1.41%)
Mar 31, 2023 2.520 2.640 2.520 2.560 130,788 +0.01(+0.39%)
Mar 30, 2023 2.600 2.640 2.534 2.550 100,183 -0.05(-1.92%)
Mar 29, 2023 2.600 2.600 2.520 2.600 107,097 +0.08(+3.27%)
Mar 28, 2023 2.580 2.619 2.484 2.518 97,064 -0.06(-2.27%)
Mar 27, 2023 2.528 2.600 2.520 2.576 62,372 +0.04(+1.77%)
Mar 24, 2023 2.547 2.580 2.482 2.531 66,989 -0.05(-1.92%)
Mar 23, 2023 2.600 2.678 2.520 2.581 171,308 +0.02(+0.81%)
Mar 22, 2023 2.600 2.655 2.526 2.560 152,279 -0.05(-1.99%)
Mar 21, 2023 2.380 2.640 2.375 2.612 276,111 +0.22(+9.23%)
Mar 20, 2023 2.520 2.520 2.388 2.391 229,855 -0.09(-3.58%)
Mar 17, 2023 2.619 2.640 2.480 2.480 194,017 -0.12(-4.47%)
Mar 16, 2023 2.560 2.667 2.515 2.596 347,798 +0.04(+1.41%)
Mar 15, 2023 2.600 2.602 2.515 2.560 205,519 -0.06(-2.26%)
Mar 14, 2023 2.640 2.698 2.608 2.619 168,160 +0.00(+0.00%)
Mar 13, 2023 2.640 2.693 2.640 2.619 180,854 -0.00(-0.05%)
Mar 10, 2023 2.800 2.806 2.620 2.620 470,045 -0.21(-7.50%)
Mar 09, 2023 2.840 2.880 2.800 2.833 366,492 -0.02(-0.69%)
Mar 08, 2023 2.920 2.987 2.851 2.852 206,985 -0.06(-1.91%)
Mar 07, 2023 2.988 3.000 2.884 2.908 165,444 -0.09(-2.92%)
Mar 06, 2023 3.075 3.075 2.920 2.996 203,817 -0.01(-0.43%)
Mar 03, 2023 2.900 3.059 2.884 3.008 213,483 +0.10(+3.52%)
Mar 02, 2023 3.000 3.000 2.900 2.906 228,670 -0.12(-3.86%)
Mar 01, 2023 3.120 3.159 2.984 3.023 190,598 -0.13(-4.22%)
Feb 28, 2023 3.200 3.200 3.018 3.156 204,195 -0.04(-1.36%)
Feb 27, 2023 3.040 3.200 3.000 3.200 160,675 +0.22(+7.23%)
Feb 24, 2023 3.040 3.040 2.960 2.984 108,412 -0.09(-2.98%)
Feb 23, 2023 3.080 3.118 2.974 3.076 144,612 +0.02(+0.59%)
Feb 22, 2023 3.080 3.160 3.000 3.058 200,088 -0.02(-0.57%)
Feb 21, 2023 3.160 3.200 3.060 3.075 163,332 -0.16(-5.09%)
Feb 17, 2023 3.280 3.296 3.184 3.240 333,833 -0.08(-2.41%)
Feb 16, 2023 3.304 3.364 3.280 3.320 197,934 -0.05(-1.43%)
Feb 15, 2023 3.280 3.384 3.253 3.368 220,624 +0.01(+0.36%)
Feb 14, 2023 3.280 3.386 3.240 3.356 217,430 +0.03(+0.78%)
Feb 13, 2023 3.320 3.399 3.313 3.330 234,888 -0.04(-1.15%)
Feb 10, 2023 3.398 3.462 3.280 3.369 309,408 +0.01(+0.25%)
Feb 09, 2023 3.508 3.559 3.360 3.360 253,378 -0.15(-4.21%)
Feb 08, 2023 3.495 3.564 3.480 3.508 95,936 -0.03(-0.79%)
Feb 07, 2023 3.560 3.616 3.463 3.536 221,168 -0.02(-0.67%)
Feb 06, 2023 3.640 3.707 3.540 3.560 119,757 -0.05(-1.35%)
Feb 03, 2023 3.640 3.795 3.607 3.609 146,273 -0.05(-1.42%)
Feb 02, 2023 3.800 3.920 3.661 3.661 487,143 -0.13(-3.47%)
Feb 01, 2023 3.632 3.800 3.568 3.792 247,634 +0.16(+4.30%)
Jan 31, 2023 3.520 3.640 3.532 3.636 196,652 +0.08(+2.17%)
Jan 30, 2023 3.600 3.737 3.530 3.559 297,591 -0.12(-3.29%)
Jan 27, 2023 3.600 3.720 3.600 3.680 247,962 +0.07(+1.84%)
Jan 26, 2023 3.800 3.880 3.600 3.614 338,138 -0.20(-5.35%)
Jan 25, 2023 3.840 3.848 3.776 3.818 130,610 -0.04(-1.01%)
Jan 24, 2023 3.935 3.948 3.820 3.857 166,118 -0.03(-0.86%)
Jan 23, 2023 3.840 3.946 3.798 3.890 157,261 +0.03(+0.80%)
Jan 20, 2023 3.680 3.860 3.652 3.860 212,733 +0.17(+4.65%)
Jan 19, 2023 3.760 3.760 3.600 3.688 250,810 -0.08(-2.15%)
Jan 18, 2023 3.920 4.040 3.646 3.769 393,795 -0.14(-3.55%)
Jan 17, 2023 4.040 4.120 3.826 3.908 1,002,878 -0.05(-1.30%)
Jan 13, 2023 3.673 4.040 3.520 3.960 1,180,644 +0.36(+9.99%)
Jan 12, 2023 3.692 3.697 3.400 3.600 763,560 +0.28(+8.39%)
Jan 11, 2023 3.240 3.340 3.240 3.321 232,407 +0.08(+2.51%)
Jan 10, 2023 3.344 3.344 3.208 3.240 180,057 -0.05(-1.44%)
Jan 09, 2023 3.360 3.360 3.241 3.287 243,592 +0.01(+0.22%)
Jan 06, 2023 3.324 3.350 3.208 3.280 193,805 -0.00(-0.07%)
Jan 05, 2023 3.240 3.319 3.146 3.282 110,908 +0.05(+1.46%)
Jan 04, 2023 2.995 3.252 2.995 3.235 169,099 +0.14(+4.47%)
Jan 03, 2023 3.200 3.288 3.044 3.097 238,466 -0.10(-3.23%)
Dec 30, 2022 2.960 3.200 2.960 3.200 324,421 +0.16(+5.37%)
Dec 29, 2022 2.888 3.080 2.860 3.037 247,625 +0.20(+6.93%)
Dec 28, 2022 2.800 2.960 2.800 2.840 375,812 +0.04(+1.31%)
Dec 27, 2022 2.964 3.050 2.800 2.803 684,694 -0.32(-10.15%)
Dec 23, 2022 3.160 3.198 3.047 3.120 221,765 -0.07(-2.22%)
Dec 22, 2022 3.280 3.304 3.120 3.191 268,317 -0.15(-4.42%)
Dec 21, 2022 3.280 3.338 3.208 3.338 311,795 +0.10(+3.01%)
Dec 20, 2022 3.480 3.480 3.240 3.241 223,096 -0.14(-4.23%)
Dec 19, 2022 3.556 3.595 3.380 3.384 259,985 -0.20(-5.46%)
Dec 16, 2022 3.600 3.634 3.450 3.580 402,823 +0.02(+0.55%)
Dec 15, 2022 3.680 3.715 3.560 3.560 210,820 -0.14(-3.67%)
Dec 14, 2022 3.720 3.760 3.648 3.696 242,101 -0.01(-0.39%)
Dec 13, 2022 3.880 3.920 3.710 3.710 215,092 -0.04(-1.01%)
Dec 12, 2022 3.800 3.876 3.720 3.748 212,361 +0.03(+0.75%)
Dec 09, 2022 3.880 3.920 3.710 3.720 479,962 -0.13(-3.46%)
Dec 08, 2022 4.000 4.000 3.804 3.853 245,347 -0.11(-2.71%)
Dec 07, 2022 4.080 4.120 3.960 3.960 350,346 -0.08(-1.97%)
Dec 06, 2022 4.560 4.640 4.040 4.040 699,451 -0.56(-12.17%)
Dec 05, 2022 4.840 5.080 4.520 4.600 672,889 -0.16(-3.36%)
Dec 02, 2022 4.360 4.800 4.282 4.760 941,662 +0.36(+8.18%)
Dec 01, 2022 4.080 4.400 4.080 4.400 754,215 +0.28(+6.80%)
Nov 30, 2022 4.120 4.160 4.000 4.120 232,810 +0.12(+3.00%)
Nov 29, 2022 4.040 4.200 4.000 4.000 472,318 +0.04(+1.01%)
Nov 28, 2022 3.960 4.040 3.840 3.960 381,066 -0.04(-1.00%)
Nov 25, 2022 4.080 4.080 3.988 4.000 122,384 -0.08(-1.96%)
Nov 23, 2022 4.000 4.080 3.894 4.080 245,825 +0.08(+2.00%)
Nov 22, 2022 4.120 4.120 4.000 4.000 138,959 -0.12(-2.91%)
Nov 21, 2022 4.120 4.200 4.040 4.120 187,858 -0.12(-2.83%)
Nov 18, 2022 4.120 4.240 4.040 4.240 308,614 +0.16(+3.92%)
Nov 17, 2022 4.080 4.200 4.000 4.080 329,845 +0.08(+2.00%)
Nov 16, 2022 4.000 4.080 3.978 4.000 112,863 -0.08(-1.96%)
Nov 15, 2022 4.080 4.200 4.040 4.080 200,442 +0.00(+0.00%)
Nov 14, 2022 4.040 4.160 3.932 4.080 358,644 +0.14(+3.55%)
Nov 11, 2022 3.840 4.080 3.760 3.940 308,862 +0.10(+2.63%)
Nov 10, 2022 3.720 3.860 3.720 3.839 226,011 +0.23(+6.38%)
Nov 09, 2022 3.720 3.840 3.600 3.609 218,817 -0.15(-4.03%)
Nov 08, 2022 3.880 3.906 3.706 3.760 238,064 -0.09(-2.38%)
Nov 07, 2022 3.880 3.920 3.803 3.852 108,253 -0.04(-1.11%)
Nov 04, 2022 4.000 4.040 3.812 3.895 118,209 +0.00(+0.11%)
Nov 03, 2022 3.760 4.040 3.720 3.891 132,997 +0.12(+3.24%)
Nov 02, 2022 4.000 4.040 3.764 3.769 498,564 -0.27(-6.71%)
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.