Sign In
|
Register
|
About Livermore
|
Contact Us
Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast
|
Traffic
Livermore News
Local News
Bay Area News
Business
Technology
Real Estate
Sports
High School Sports
Livermore Gas Prices
Ski And Snow Reports
Financial Markets
American
Bakery
Barbecue
Burgers
Chinese
Coffee Houses
Deli
Fast Food
Ice Cream/Frozen Yogurt
International
Italian
Japanese
Mexican
Pizza
Sandwiches
Sushi
Thai
Vietnamese
Wine
Bars and Lounges
Night Clubs
Attractions
Downtown
Museums
Family Fun
Arts & Culture
Parks
Wineries
Annual Events
Movies and Movie Times
Accommodations
Bed and Breakfast
Hotels & Resorts
Apartments
Apartment Finding & Rentals
Art & Culture
Galleries & Dealers
Museums
Performing Arts
Theatres
Associations, Foundations and Organizations
Business & Professional Clubs
Civic, Social and Fraternal
Labor Unions and Labor Organizations
Non-Profits
Professional & Trade Associations
Sales Organizations
Attractions & Entertainment
Activities
Amusement & Water Parks
Auditoriums, Halls & Facilities
Biking
Bowling, Billiards & Video Games
Casinos & Gaming
Events & Festivals
Fishing
General Attractions
Golfing
Group Adventures
Horseback Riding
Indoor Kart Racing
Movie Theatres
Museums
Parks & Preserves
Sightseeing
Target Shooting
Theatre
Tours
Wineries & Vineyards
ATV & Hummer Tours
Automotive
Auto Detail
Auto Rental
Car Washes
Dealers - Antique & Classic
Dealers - New
Dealers - Used
Mobile Detail
Mobile Home Dealers
Motorcycles
Parts & Supplies
Radio & Alarm Systems
Repair & Service
Road Service
RV Dealers
Smog Inspection
Tires
Towing
Window Tinting and Repair
Beauty & Fitness
Barbers
Beauty Salons
Cosmetics
Dance Clubs & Studios
Fitness Equipment & Apparel
Fitness Programs
Health Clubs & Gyms
Health Food Products & Vitamins
Health Services & Home Health
Manicures
Massage
Nutrition
Personal Trainers
Skin Treatment
Tanning Salons
Weight Loss
Yoga
Business & Professional Services
Appraisers
Benefit & Pensions Plans
Billing Services
Bookkeeping Service
Building Maintenance & Janitorial
Business & Labor Organizations
Business Legal Services
Communications Services
Computer & Audio Visual Services
Consultants
Copier & Fax Services, Equipment
Courier, Delivery & Messenger Service
Credit Check & Collection Agencies
Data Processing Service
Employment Services, Placement & Agencies
Engineer and Architect Services
Equipment & Supplies, Commercial & Industrial
Equipment Rentals
Funeral Services & Cemeteries
Graphic Design & Art
Human Resource Services
Industrial
Internet Services
Marketing & Advertising Services
Media Services
Notary Services
Office Furniture, Equipment & Supplies
Office Machines & Service
Office Supplies
Photography
Printing & Publishing
Public Relations & Publicity
Screen Printing
Security & Investigative Services
Shipping, Packaging & Postal Services
Signs & Banners
Staffing & Support Services
Translators & Interpreters
Video Production
Waste Management & Recycling
Commercial Contractors
Motor Freight Transport and Warehousing
Contractors
Air Conditioning
Architects
Building Contractors & Consultants
Concrete
Drywall, Plastering & Insulation
Electric
Fences and Gates
Floors & Ceilings
General Contractors
Heating, Cooling & AC
Inspectors & Surveyors
Landscaping
Painting & Wallcovering
Patio and Pool Enclosures
Plumbing
Pools, Spas & Saunas
Roofing
Special Trade Contractors
Domestic Services
Child Care Services
Housecleaning
Pet Sitting and Day Care
Education
Art Education
Colleges & Universities
Cont. Education
Elementary Schools
High Schools
Libraries
Middle Schools
Preschools & Childcare
Private & Parochial
Public
Tutoring
Employment
Employment Agencies
Network Marketing Business Opportunities
Temporary Help & Employment Contractors
Financial Services
Accountants & Tax
Appraisers
Banks & Credit Unions
Bookkeeping
Check Cashing & Money Orders
Collection Agencies
Financial Brokers and Dealers
Financial Consultants
Financial Planning and Services
Investments
Loans
Mortgage Lenders
Personal
Golf
Government
City & County Government
Federal Government
Post Offices
State Government
Hair Salons
Health and Medicine
Alternative Medicine / Acupuncture
Assisted Living & Elder Care Service
Chiropractors
Counseling
Dentistry
Drug Stores & Pharmacies
Emergency Services
Eye Care
Health Care Professionals
Home Health Care
Hospitals & Clinics
Medical Doctors
Medical Equipment & Supplies
Nutrition
Physical Therapist
Physicians & Surgeons
Public Health & Safety
Social Services
Specialists - Health Care Professionals
Home & Garden
Air Conditioning
Appliances
Bed & Bath
Building Materials & Hardware
Cabinets, Racks & Shelves
Carpets & Rugs
Cleaning Supplies & Services
Closets
Contractors
Domestic Services
Doors, Windows & Drapery
Electric
Floor Coverings
Furniture
Garages
Glass
Handyman
Heating, Cooling & AC
Home Improvement Centers
Interior Design & Decorating
Kitchen
Lamps & Lighting
Lawn & Garden
Locksmiths
Lumber
Nurseries & Garden Centers
Painting & Wallcoverings
Pest Control
Plumbing
Pools, Spas & Saunas
Roofing & Siding
Safety & Security
Sewage & Septic Systems
Tools
Insurance
Agents & Brokers
Auto
Health
Life
Laser Hair Removal
Legal
Attorneys
Legal Services
Manufacturing & Industrial
Agriculture
Audio & Visual
Building Materials
Computers, Electronics & Telecommunications
Electronic Equipment
Food & Beverage
Home & Garden
Import / Export and Wholesale
Industrial Supplies & Services
Machine Shops
Metal
Plastics
Textiles & Apparel
Media
Print Publications
Television Stations
Meeting & Event Planning
Audio & Visual
Catering
Event Facilities
Meeting Planners
Party Rentals & Entertainment
Recreational Services
Miscellaneous
Nightlife
Bars and Lounges
Events & Concerts
Live Music
Personal Service
Barbers, Beauty Salons & Spas
Car Wash
Dry Cleaning and Laundry
Tailors and Alterations
Tattoos & Body Piercing
Pets
Pet Boarding & Kennels
Pet Grooming
Pet Shops
Pet Supplies & Food - Retail
Veterinary Hospitals
Plastic Surgery
Plastic Surgeon
Real Estate
Appraisers
Commercial
Developers
Hotel and Motel Management
Property Management
Real Estate Agents and Brokers
Residential
Schools
Religion
Relocation
Local Utilities
Movers
Storage
Restaurants
American
Asian
Bakery
Barbecue
Breakfast
Brew Pubs
Burgers
Chinese
Coffee Houses
Continental
Deli
Downtown Restaurants
Fast Food
Fondue
Greek
Ice Cream / Frozen Yogurt
Indian
Italian
Japanese
Korean
Latin American
Mediterranean
Mexican
Pizza
Sandwiches
Seafood
Sports Bars
Steaks, Chops
Sushi
Tapas
Thai
Vegetarian
Vietnamese
Wine Bar / Tasting Rooms
Shopping
Accessories
Antiques
Auctions
Beer, Wine and Spirits
Books
Bridal Shops
Cellular & Wireless
Children's and Infants Clothing
Clothing
Computer and Computer Software
Convenience Stores
Department Stores
Electronics
Flowers
Furniture
Gas Stations
Gifts & Specialty Shops
Grocery Stores
Health Food Stores
Home Improvement
Jewelry
Men's Clothing Stores
Music & Musical Instruments
Office Supplies & Service
Pharmacies
Resale Shops
Shoe Stores
Shopping Centers & Malls
Smoke Shops
Sporting Goods
Thrift Stores
Toy Stores
Videos
Women's Clothing Stores
Spas
Beauty Salons
Day Spas
Resort Spas
Sports & Recreation
Arenas and Venues
Associations & Clubs
Aviation
Bicycles
Boat Dealers & Equipment
Boating
Bowling Alleys
Camping & Parks
Dance Clubs & Studios, Instruction
Equestrian
Fishing, Fishing Charters and Tours
Fitness Equipment & Apparel
Golf Courses
Gymnastics
Health Clubs
Hiking
Instruction
Martial Arts
Race Tracks
Recreation Facilities
Skateboarding
Skating Rinks
Sporting Goods
Tennis
Technology
Communications
Computer Maintenance and Repair
Computer Services & Consultants
E-commerce
Internet Advertising & Services
Semiconductor
Software
Web Design
Web Development
Travel & Transportation
Airlines & Airports
Attractions
Auto Rentals
Bus Lines & Charters
Hotels & Resorts
Taxi, Limousine & Shuttle
Tours & Excursions
Travel Agencies
Weddings
Cakes & Caterers
Ceremony & Reception Venues
Entertainment
Health & Beauty
Photographers & Videographers
Rentals
Your Business Here
Apartments
Classifieds
Cars
Shopping
Forums
Coupons
News Archives
Contests
Jobs
TV Times
Search Hotels in Livermore
CHECK-IN:
CHECK-OUT:
ROOMS:
1
2
3
4
Find A Business
or
Browse Listings
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Organigram Hlds Inc
(NQ:
OGI
)
1.925
-0.065 (-3.27%)
Streaming Delayed Price
Updated: 12:25 PM EDT, May 21, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
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%)
Nov 01, 2022
4.080
4.120
3.949
4.040
223,469
-0.04(-0.98%)
Oct 31, 2022
3.920
4.200
3.893
4.080
443,056
+0.19(+4.81%)
Oct 28, 2022
3.880
3.916
3.760
3.893
125,319
+0.08(+2.14%)
Oct 27, 2022
3.880
3.920
3.792
3.811
136,552
-0.07(-1.78%)
Oct 26, 2022
3.760
3.960
3.680
3.880
255,842
+0.16(+4.32%)
Oct 25, 2022
3.480
3.776
3.449
3.720
289,885
+0.26(+7.38%)
Oct 24, 2022
3.600
3.640
3.449
3.464
153,648
-0.12(-3.33%)
Oct 21, 2022
3.488
3.611
3.480
3.583
122,853
+0.04(+1.00%)
Oct 20, 2022
3.520
3.670
3.512
3.548
199,757
+0.01(+0.35%)
Oct 19, 2022
3.600
3.720
3.520
3.535
153,261
-0.15(-4.04%)
Oct 18, 2022
3.720
3.760
3.604
3.684
108,411
+0.01(+0.28%)
Oct 17, 2022
3.640
3.752
3.600
3.674
249,934
+0.06(+1.57%)
Oct 14, 2022
3.600
3.700
3.534
3.617
171,698
-0.04(-0.99%)
Oct 13, 2022
3.560
3.700
3.360
3.653
356,702
+0.11(+3.15%)
Oct 12, 2022
3.588
3.588
3.420
3.541
207,711
+0.01(+0.17%)
Oct 11, 2022
3.680
3.680
3.409
3.535
250,977
-0.10(-2.62%)
Oct 10, 2022
3.760
3.795
3.560
3.630
245,146
-0.13(-3.46%)
Oct 07, 2022
4.320
4.320
3.760
3.760
1,092,326
-0.48(-11.31%)
Oct 06, 2022
3.560
4.240
3.560
4.240
928,832
+0.62(+17.14%)
Oct 05, 2022
3.629
3.697
3.530
3.620
98,437
-0.09(-2.33%)
Oct 04, 2022
3.600
3.716
3.600
3.706
169,638
+0.11(+2.94%)
Oct 03, 2022
3.600
3.600
3.514
3.600
172,900
+0.11(+3.26%)
Sep 30, 2022
3.620
3.677
3.486
3.486
134,774
-0.14(-3.79%)
Sep 29, 2022
3.680
3.690
3.582
3.624
110,171
-0.11(-2.99%)
Sep 28, 2022
3.568
3.760
3.545
3.735
221,796
+0.16(+4.35%)
Sep 27, 2022
3.564
3.640
3.510
3.580
175,919
+0.08(+2.29%)
Sep 26, 2022
3.560
3.745
3.484
3.500
204,985
-0.07(-1.85%)
Sep 23, 2022
3.600
3.636
3.484
3.566
310,067
-0.03(-0.96%)
Sep 22, 2022
3.800
3.800
3.600
3.600
275,165
-0.19(-4.98%)
Sep 21, 2022
3.840
3.960
3.788
3.789
192,698
-0.06(-1.50%)
Sep 20, 2022
3.960
4.000
3.840
3.846
210,025
-0.15(-3.84%)
Sep 19, 2022
3.960
4.080
3.900
4.000
409,950
+0.00(+0.00%)
Sep 16, 2022
4.118
4.118
4.000
4.000
274,761
-0.12(-2.91%)
Sep 15, 2022
4.120
4.240
4.040
4.120
240,647
+0.00(+0.00%)
Sep 14, 2022
4.200
4.200
4.036
4.120
314,139
+0.00(+0.00%)
Sep 13, 2022
4.240
4.320
4.080
4.120
156,503
-0.28(-6.36%)
Sep 12, 2022
4.240
4.440
4.240
4.400
206,174
+0.16(+3.77%)
Sep 09, 2022
4.160
4.400
4.160
4.240
304,854
+0.08(+1.92%)
Sep 08, 2022
4.000
4.160
4.000
4.160
192,685
+0.12(+2.97%)
Sep 07, 2022
4.080
4.080
4.000
4.040
272,213
+0.00(+0.00%)
Sep 06, 2022
4.080
4.160
4.040
4.040
223,662
-0.08(-1.94%)
Sep 02, 2022
4.200
4.320
4.100
4.120
244,700
-0.04(-0.96%)
Sep 01, 2022
4.200
4.240
4.040
4.160
243,436
-0.12(-2.80%)
Aug 31, 2022
4.240
4.340
4.200
4.280
208,164
+0.08(+1.90%)
Aug 30, 2022
4.400
4.440
4.160
4.200
248,489
-0.24(-5.41%)
Aug 29, 2022
4.240
4.440
4.211
4.440
226,047
+0.08(+1.83%)
Aug 26, 2022
4.600
4.680
4.320
4.360
431,050
-0.20(-4.39%)
Aug 25, 2022
4.440
4.680
4.360
4.560
639,640
+0.20(+4.59%)
Aug 24, 2022
4.120
4.400
4.080
4.360
510,506
+0.24(+5.83%)
Aug 23, 2022
4.080
4.240
4.040
4.120
510,582
+0.00(+0.00%)
Aug 22, 2022
4.120
4.147
4.000
4.120
522,962
+0.00(+0.00%)
Aug 19, 2022
4.360
4.400
4.040
4.120
1,120,848
-0.28(-6.36%)
Aug 18, 2022
4.560
4.600
4.360
4.400
491,493
-0.16(-3.51%)
Aug 17, 2022
4.680
4.880
4.560
4.560
702,327
-0.20(-4.20%)
Aug 16, 2022
4.960
4.960
4.680
4.760
729,370
-0.20(-4.03%)
Aug 15, 2022
4.680
5.080
4.560
4.960
1,126,870
+0.24(+5.08%)
Aug 12, 2022
4.520
4.720
4.469
4.720
283,850
+0.28(+6.31%)
Aug 11, 2022
4.560
4.800
4.440
4.440
516,323
-0.08(-1.77%)
Aug 10, 2022
4.480
4.560
4.320
4.520
353,435
+0.16(+3.67%)
Aug 09, 2022
4.680
4.720
4.320
4.360
350,613
-0.40(-8.40%)
Aug 08, 2022
4.480
4.800
4.360
4.760
855,254
+0.32(+7.21%)
Aug 05, 2022
4.320
4.480
4.247
4.440
249,433
+0.04(+0.91%)
Aug 04, 2022
4.560
4.600
4.320
4.400
326,454
-0.12(-2.65%)
Aug 03, 2022
4.520
4.640
4.440
4.520
234,960
+0.00(+0.00%)
Aug 02, 2022
4.240
4.560
4.200
4.520
525,092
+0.24(+5.61%)
Aug 01, 2022
4.280
4.320
4.200
4.280
293,532
+0.00(+0.00%)
Jul 29, 2022
4.160
4.320
4.080
4.280
389,574
+0.04(+0.94%)
Jul 28, 2022
4.080
4.280
4.040
4.240
359,251
+0.16(+3.92%)
Jul 27, 2022
4.040
4.120
4.000
4.080
158,595
+0.04(+0.99%)
Jul 26, 2022
4.120
4.160
4.000
4.040
171,351
-0.12(-2.88%)
Jul 25, 2022
4.200
4.240
4.040
4.160
832,930
-0.04(-0.95%)
Jul 22, 2022
4.440
4.522
4.120
4.200
835,195
-0.24(-5.41%)
Jul 21, 2022
4.720
4.720
4.400
4.440
540,359
-0.20(-4.31%)
Jul 20, 2022
4.320
4.800
4.260
4.640
1,530,168
+0.32(+7.41%)
Jul 19, 2022
4.400
4.480
4.241
4.320
656,471
+0.08(+1.89%)
Jul 18, 2022
4.040
4.400
4.040
4.240
1,216,157
+0.18(+4.43%)
Jul 15, 2022
4.240
4.279
4.000
4.060
446,689
-0.14(-3.33%)
Jul 14, 2022
4.200
4.280
3.800
4.200
1,516,489
-0.12(-2.78%)
Jul 13, 2022
4.240
4.400
4.160
4.320
643,258
+0.04(+0.93%)
Jul 12, 2022
4.080
4.400
4.060
4.280
340,755
+0.20(+4.90%)
Jul 11, 2022
4.120
4.185
4.000
4.080
327,896
-0.12(-2.86%)
Jul 08, 2022
4.160
4.200
4.040
4.200
369,913
+0.00(+0.00%)
Jul 07, 2022
4.040
4.200
4.000
4.200
397,883
+0.20(+5.00%)
Jul 06, 2022
3.760
4.120
3.760
4.000
284,225
+0.18(+4.76%)
Jul 05, 2022
3.681
3.852
3.600
3.818
202,240
+0.06(+1.53%)
Jul 01, 2022
3.705
3.806
3.684
3.761
101,887
+0.09(+2.52%)
Jun 30, 2022
3.800
3.804
3.640
3.668
171,576
-0.21(-5.45%)
Jun 29, 2022
4.040
4.040
3.840
3.880
401,392
-0.16(-3.96%)
Jun 28, 2022
4.440
4.480
4.040
4.040
512,866
-0.32(-7.34%)
Jun 27, 2022
4.280
4.360
4.120
4.360
456,132
+0.12(+2.83%)
Jun 24, 2022
4.000
4.280
3.986
4.240
719,690
+0.30(+7.52%)
Jun 23, 2022
3.721
3.977
3.716
3.944
312,122
+0.22(+5.97%)
Jun 22, 2022
3.760
3.859
3.710
3.722
243,759
-0.04(-1.00%)
Jun 21, 2022
3.880
3.880
3.759
3.759
298,839
-0.01(-0.15%)
Jun 17, 2022
3.645
3.872
3.645
3.765
216,348
+0.09(+2.45%)
Jun 16, 2022
3.800
3.871
3.640
3.675
428,334
-0.23(-5.94%)
Jun 15, 2022
3.756
3.956
3.686
3.907
501,457
+0.18(+4.74%)
Jun 14, 2022
3.720
3.848
3.686
3.730
510,015
-0.03(-0.81%)
Jun 13, 2022
3.960
4.000
3.760
3.760
673,496
-0.44(-10.47%)
Jun 10, 2022
4.280
4.320
4.120
4.200
785,919
-0.12(-2.78%)
Jun 09, 2022
4.480
4.600
4.280
4.320
733,623
-0.24(-5.26%)
Jun 08, 2022
4.520
4.720
4.480
4.560
654,246
+0.00(+0.00%)
Jun 07, 2022
4.280
4.560
4.280
4.560
595,887
+0.24(+5.56%)
Jun 06, 2022
4.520
4.540
4.280
4.320
862,085
-0.16(-3.57%)
Jun 03, 2022
4.560
4.600
4.440
4.480
832,330
-0.04(-0.88%)
Jun 02, 2022
4.440
4.680
4.320
4.520
1,176,224
+0.08(+1.80%)
Jun 01, 2022
4.600
4.700
4.400
4.440
817,873
-0.16(-3.48%)
May 31, 2022
4.760
4.760
4.560
4.600
986,653
-0.04(-0.86%)
May 27, 2022
4.720
4.800
4.520
4.640
1,178,834
-0.20(-4.13%)
May 26, 2022
4.560
4.880
4.560
4.840
915,063
+0.24(+5.22%)
May 25, 2022
4.480
4.680
4.480
4.600
1,362,129
+0.04(+0.88%)
May 24, 2022
4.600
4.760
4.440
4.560
1,153,863
-0.04(-0.87%)
May 23, 2022
4.800
4.840
4.600
4.600
1,263,114
-0.24(-4.96%)
May 20, 2022
5.040
5.120
4.720
4.840
1,164,526
-0.16(-3.20%)
May 19, 2022
4.840
5.080
4.720
5.000
872,665
+0.16(+3.31%)
May 18, 2022
5.280
5.320
4.840
4.840
1,324,863
-0.48(-9.02%)
May 17, 2022
5.280
5.400
5.160
5.320
1,299,317
+0.20(+3.91%)
May 16, 2022
4.880
5.240
4.800
5.120
2,254,257
+0.20(+4.07%)
May 13, 2022
4.760
5.040
4.686
4.920
2,728,135
+0.32(+6.96%)
May 12, 2022
4.480
4.800
4.400
4.600
1,947,196
+0.04(+0.88%)
May 11, 2022
4.880
5.040
4.560
4.560
1,422,489
-0.40(-8.06%)
May 10, 2022
5.080
5.200
4.820
4.960
2,579,346
+0.04(+0.81%)
May 09, 2022
5.280
5.320
4.880
4.920
1,459,060
-0.44(-8.21%)
May 06, 2022
5.480
5.520
5.200
5.360
1,654,777
-0.12(-2.19%)
May 05, 2022
5.840
5.880
5.440
5.480
1,327,892
-0.44(-7.43%)
May 04, 2022
5.760
5.960
5.480
5.920
1,753,089
+0.16(+2.78%)
May 03, 2022
5.880
6.028
5.680
5.760
1,681,187
-0.20(-3.36%)
May 02, 2022
5.600
5.960
5.520
5.960
2,069,852
+0.32(+5.67%)
Apr 29, 2022
5.640
5.960
5.600
5.640
854,819
-0.08(-1.40%)
Apr 28, 2022
5.640
5.840
5.400
5.720
1,422,201
+0.12(+2.14%)
Apr 27, 2022
5.640
5.720
5.460
5.600
1,642,158
+0.00(+0.00%)
Apr 26, 2022
5.720
5.760
5.520
5.600
1,823,413
-0.12(-2.10%)
Apr 25, 2022
5.720
5.880
5.640
5.720
1,028,034
-0.12(-2.05%)
Apr 22, 2022
6.040
6.200
5.780
5.840
1,224,248
-0.24(-3.95%)
Apr 21, 2022
6.320
6.440
6.000
6.080
1,250,596
-0.24(-3.80%)
Apr 20, 2022
6.400
6.440
6.200
6.320
979,622
-0.08(-1.25%)
Apr 19, 2022
6.560
6.640
6.360
6.400
1,005,406
-0.12(-1.84%)
Apr 18, 2022
6.960
6.960
6.480
6.520
1,051,555
-0.44(-6.32%)
Apr 14, 2022
7.160
7.160
6.893
6.960
1,258,187
-0.28(-3.87%)
Apr 13, 2022
6.560
7.280
6.520
7.240
1,251,744
+0.64(+9.70%)
Apr 12, 2022
6.360
6.800
6.280
6.600
2,303,643
+0.64(+10.74%)
Apr 11, 2022
5.880
6.040
5.760
5.960
1,534,533
+0.04(+0.68%)
Apr 08, 2022
6.040
6.080
5.840
5.920
869,686
-0.12(-1.99%)
Apr 07, 2022
6.440
6.440
5.960
6.040
1,231,364
-0.40(-6.21%)
Apr 06, 2022
6.720
6.760
6.320
6.440
2,195,609
-0.20(-3.01%)
Apr 05, 2022
6.840
7.040
6.580
6.640
1,243,324
-0.28(-4.05%)
Apr 04, 2022
6.800
6.997
6.560
6.920
1,640,615
+0.20(+2.98%)
Apr 01, 2022
6.760
7.080
6.640
6.720
2,351,904
+0.08(+1.20%)
Mar 31, 2022
6.960
7.000
6.640
6.640
1,512,545
-0.28(-4.05%)
Mar 30, 2022
7.080
7.480
6.840
6.920
2,589,029
-0.16(-2.26%)
Mar 29, 2022
6.920
7.200
6.680
7.080
2,053,544
+0.28(+4.12%)
Mar 28, 2022
6.760
6.880
6.400
6.800
1,952,708
-0.24(-3.41%)
Mar 25, 2022
7.040
7.120
6.600
7.040
3,352,883
+0.36(+5.39%)
Mar 24, 2022
6.120
6.720
5.992
6.680
2,717,536
+0.60(+9.87%)
Mar 23, 2022
6.280
6.560
6.040
6.080
1,806,268
-0.20(-3.18%)
Mar 22, 2022
6.000
6.320
5.900
6.280
874,720
+0.32(+5.37%)
Mar 21, 2022
6.040
6.200
5.860
5.960
1,167,949
-0.12(-1.97%)
Mar 18, 2022
5.880
6.200
5.840
6.080
1,174,567
+0.12(+2.01%)
Mar 17, 2022
5.560
6.000
5.560
5.960
1,041,956
+0.28(+4.93%)
Mar 16, 2022
5.520
5.720
5.440
5.680
1,422,977
+0.20(+3.65%)
Mar 15, 2022
5.200
5.480
5.154
5.480
834,001
+0.28(+5.38%)
Mar 14, 2022
5.320
5.440
5.120
5.200
1,041,755
-0.16(-2.99%)
Mar 11, 2022
5.600
5.640
5.360
5.360
490,334
-0.24(-4.29%)
Mar 10, 2022
5.600
5.680
5.440
5.600
601,583
-0.12(-2.10%)
Mar 09, 2022
5.600
5.800
5.560
5.720
737,763
+0.28(+5.15%)
Mar 08, 2022
5.320
5.624
5.080
5.440
955,537
+0.20(+3.82%)
Mar 07, 2022
5.440
5.640
5.237
5.240
898,095
-0.28(-5.07%)
Mar 04, 2022
5.600
5.670
5.400
5.520
668,669
-0.12(-2.13%)
Mar 03, 2022
5.920
5.920
5.600
5.640
785,128
-0.24(-4.08%)
Mar 02, 2022
5.880
6.000
5.689
5.880
661,606
+0.00(+0.00%)
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
Home
|
News
|
Travel
|
Restaurants
|
Nightlife
|
Things To Do
|
Events
|
Directory
|
Real Estate
|
Blog
|
More
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.