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

Yogaworks Inc (OP: YOGA )

N/A UNCHANGED
Last Price Updated: 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 (%)
Mar 31, 2020 0.1175 0.1175 0.1175 91 +0.00(+0.00%)
Mar 30, 2020 0.1150 0.1175 0.1150 0.1175 5,589 +0.00(+2.09%)
Mar 27, 2020 0.1151 0.1151 0.1151 0.1151 1,000 -0.01(-6.27%)
Mar 26, 2020 0.1255 0.1300 0.1150 0.1228 18,890 +0.01(+11.64%)
Mar 25, 2020 0.0950 0.1400 0.0950 0.1100 36,819 +0.00(+0.00%)
Mar 24, 2020 0.1425 0.1425 0.1100 0.1100 2,898 -0.04(-26.67%)
Mar 23, 2020 0.1449 0.1500 0.1100 0.1500 11,741 +0.04(+33.33%)
Mar 20, 2020 0.1200 0.1200 0.1125 0.1125 9,500 -0.01(-6.25%)
Mar 19, 2020 0.1340 0.1425 0.1200 0.1200 3,620 -0.02(-13.04%)
Mar 18, 2020 0.1600 0.1600 0.1380 0.1380 15,449 +0.00(+0.00%)
Mar 17, 2020 0.1670 0.1670 0.1380 0.1380 13,102 -0.02(-13.75%)
Mar 16, 2020 0.1599 0.1600 0.1599 0.1600 8,204 +0.01(+3.23%)
Mar 13, 2020 0.1750 0.1750 0.1500 0.1550 31,200 +0.04(+34.67%)
Mar 12, 2020 0.1500 0.1550 0.1151 0.1151 2,757 -0.05(-32.29%)
Mar 11, 2020 0.1500 0.1700 0.1500 0.1700 691 +0.02(+12.96%)
Mar 10, 2020 0.1505 0.1505 0.1505 0.1505 149 -0.02(-11.47%)
Mar 09, 2020 0.1900 0.1900 0.1340 0.1700 30,446 -0.01(-3.41%)
Mar 06, 2020 0.1880 0.1880 0.1760 0.1760 1,500 -0.02(-11.78%)
Mar 05, 2020 0.1950 0.1995 0.1900 0.1995 338 +0.02(+12.71%)
Mar 04, 2020 0.1755 0.1900 0.1755 0.1770 1,951 +0.01(+4.67%)
Mar 03, 2020 0.1691 0.1691 0.1691 39 +0.00(+0.00%)
Mar 02, 2020 0.1755 0.1755 0.1691 0.1691 15,413 -0.01(-3.65%)
Feb 28, 2020 0.1700 0.1755 0.1700 0.1755 4,700 -0.01(-5.24%)
Feb 27, 2020 0.1851 0.1900 0.1851 0.1852 10,692 -0.00(-0.70%)
Feb 26, 2020 0.1700 0.1865 0.1700 0.1865 11,498 +0.01(+3.61%)
Feb 25, 2020 0.1750 0.1800 0.1750 0.1800 5,562 -0.01(-5.26%)
Feb 24, 2020 0.1925 0.1925 0.1822 0.1900 5,352 +0.00(+2.15%)
Feb 21, 2020 0.1860 0.1860 0.1860 0.1860 6,000 +0.00(+2.09%)
Feb 20, 2020 0.1550 0.1850 0.1550 0.1822 69,715 +0.03(+21.47%)
Feb 19, 2020 0.1500 0.1500 0.1500 0.1500 152 -0.00(-0.07%)
Feb 18, 2020 0.1460 0.1600 0.1460 0.1501 8,605 -0.01(-7.35%)
Feb 14, 2020 0.1560 0.1620 0.1560 0.1620 1,300 +0.01(+3.85%)
Feb 13, 2020 0.1530 0.1780 0.1530 0.1560 3,630 +0.01(+6.63%)
Feb 12, 2020 0.1560 0.1560 0.1463 0.1463 721 -0.01(-4.38%)
Feb 11, 2020 0.1530 0.1530 0.1530 6 +0.00(+0.00%)
Feb 10, 2020 0.1450 0.1800 0.1450 0.1530 6,120 -0.02(-10.00%)
Feb 07, 2020 0.1550 0.1700 0.1350 0.1700 7,400 -0.01(-5.56%)
Feb 06, 2020 0.1400 0.1800 0.1300 0.1800 20,679 +0.04(+24.22%)
Feb 05, 2020 0.1400 0.1495 0.1400 0.1449 14,213 +0.01(+11.46%)
Feb 04, 2020 0.1400 0.1700 0.1300 0.1300 24,466 +0.00(+0.00%)
Feb 03, 2020 0.1504 0.1770 0.1300 0.1300 3,665 -0.05(-26.55%)
Jan 31, 2020 0.1550 0.1770 0.1550 0.1770 600 +0.01(+6.63%)
Jan 30, 2020 0.1660 0.1660 0.1660 0.1660 395 +0.00(+0.61%)
Jan 29, 2020 0.1650 0.1800 0.1650 0.1650 14,320 -0.01(-6.78%)
Jan 28, 2020 0.1800 0.1800 0.1770 0.1770 3,560 +0.00(+0.00%)
Jan 27, 2020 0.1770 0.1770 0.1710 0.1770 6,803 +0.01(+7.27%)
Jan 24, 2020 0.1700 0.1770 0.1650 0.1650 1,900 -0.01(-2.94%)
Jan 23, 2020 0.1440 0.1700 0.1400 0.1700 35,924 +0.04(+30.77%)
Jan 22, 2020 0.1500 0.1500 0.1300 0.1300 15,254 -0.01(-4.76%)
Jan 21, 2020 0.1600 0.1600 0.1365 0.1365 2,462 -0.02(-14.69%)
Jan 17, 2020 0.1600 0.1600 0.1500 0.1600 25,400 +0.01(+3.23%)
Jan 16, 2020 0.1400 0.1600 0.1400 0.1550 1,740 +0.03(+26.84%)
Jan 15, 2020 0.1222 0.1222 0.1222 0.1222 7,320 +0.00(+1.83%)
Jan 14, 2020 0.1200 0.1200 0.1200 0.1200 234 -0.01(-7.69%)
Jan 13, 2020 0.1255 0.1655 0.1255 0.1300 11,859 -0.04(-21.45%)
Jan 10, 2020 0.1655 0.1655 0.1655 0.1655 10,300 +0.02(+10.33%)
Jan 09, 2020 0.1478 0.1550 0.1300 0.1500 8,924 +0.02(+15.38%)
Jan 08, 2020 0.1600 0.1600 0.1255 0.1300 15,433 -0.03(-19.00%)
Jan 07, 2020 0.1410 0.1800 0.1051 0.1605 17,159 -0.00(-2.73%)
Jan 06, 2020 0.1500 0.1650 0.1500 0.1650 4,110 +0.01(+3.13%)
Jan 03, 2020 0.1600 0.1600 0.1600 0.1600 1,700 -0.01(-3.03%)
Jan 02, 2020 0.1620 0.1750 0.1500 0.1650 2,615 +0.00(+0.00%)
Dec 31, 2019 0.1400 0.1650 0.1400 0.1650 17,600 +0.02(+15.87%)
Dec 30, 2019 0.1730 0.1775 0.1041 0.1424 93,107 -0.03(-18.63%)
Dec 27, 2019 0.1700 0.1950 0.1700 0.1750 28,600 -0.01(-2.78%)
Dec 26, 2019 0.1900 0.1900 0.1800 0.1800 35,909 -0.01(-5.26%)
Dec 24, 2019 0.1900 0.1900 0.1900 0.1900 1,700 -0.00(-1.55%)
Dec 23, 2019 0.2000 0.2000 0.1930 0.1930 8,800 -0.00(-1.03%)
Dec 20, 2019 0.1950 0.2000 0.1950 0.1950 5,100 +0.00(+0.00%)
Dec 19, 2019 0.1970 0.1970 0.1950 0.1950 1,441 -0.01(-2.50%)
Dec 18, 2019 0.1950 0.2075 0.1950 0.2000 5,121 -0.01(-4.76%)
Dec 17, 2019 0.2400 0.2400 0.2000 0.2100 10,741 -0.00(-1.41%)
Dec 16, 2019 0.2400 0.2400 0.1950 0.2130 9,299 +0.02(+8.12%)
Dec 13, 2019 0.1970 0.1970 0.1950 0.1970 5,000 +0.00(+0.51%)
Dec 12, 2019 0.1850 0.2100 0.1850 0.1960 7,671 +0.01(+2.62%)
Dec 11, 2019 0.1800 0.1920 0.1800 0.1910 4,814 +0.01(+4.37%)
Dec 10, 2019 0.1800 0.1830 0.1800 0.1830 1,790 +0.00(+0.00%)
Dec 09, 2019 0.1715 0.2100 0.1715 0.1830 10,851 -0.03(-12.86%)
Dec 06, 2019 0.1810 0.2100 0.1600 0.2100 40,300 +0.03(+15.38%)
Dec 05, 2019 0.1861 0.1861 0.1820 0.1820 1,225 -0.01(-4.21%)
Dec 04, 2019 0.1820 0.1900 0.1820 0.1900 2,104 +0.00(+1.60%)
Dec 03, 2019 0.1870 0.1870 0.1870 0.1870 538 +0.00(+0.97%)
Dec 02, 2019 0.1594 0.2077 0.1594 0.1852 14,844 -0.01(-7.40%)
Nov 29, 2019 0.1850 0.2000 0.1850 0.2000 8,600 +0.02(+8.11%)
Nov 27, 2019 0.1940 0.2300 0.1850 0.1850 25,300 -0.02(-7.50%)
Nov 26, 2019 0.1725 0.2150 0.1725 0.2000 110,340 +0.04(+21.21%)
Nov 25, 2019 0.1598 0.1650 0.1598 0.1650 1,981 -0.01(-8.33%)
Nov 22, 2019 0.1660 0.1800 0.1650 0.1800 1,600 -0.01(-5.26%)
Nov 21, 2019 0.1710 0.1900 0.1600 0.1900 8,136 +0.00(+0.00%)
Nov 20, 2019 0.1700 0.1900 0.1700 0.1900 1,131 +0.03(+17.65%)
Nov 19, 2019 0.1900 0.1900 0.1615 0.1615 1,163 +0.00(+0.94%)
Nov 18, 2019 0.1900 0.1900 0.1600 0.1600 12,150 -0.02(-11.11%)
Nov 15, 2019 0.1800 0.1800 0.1800 0.1800 1,900 +0.02(+12.50%)
Nov 14, 2019 0.1600 0.1600 0.1600 0.1600 626 +0.00(+0.00%)
Nov 13, 2019 0.1600 0.1600 0.1600 0.1600 1,740 -0.01(-3.61%)
Nov 12, 2019 0.1600 0.1842 0.1600 0.1660 11,061 +0.01(+3.75%)
Nov 11, 2019 0.1710 0.1710 0.1600 0.1600 5,525 -0.03(-13.75%)
Nov 08, 2019 0.1900 0.1900 0.1689 0.1855 21,300 +0.01(+7.23%)
Nov 07, 2019 0.1855 0.1855 0.1700 0.1730 4,599 -0.01(-3.89%)
Nov 06, 2019 0.1700 0.1800 0.1600 0.1800 47,681 +0.02(+13.92%)
Nov 05, 2019 0.1560 0.1630 0.1560 0.1580 2,154 +0.00(+1.94%)
Nov 04, 2019 0.1550 0.1600 0.1550 0.1550 1,370 +0.01(+3.33%)
Nov 01, 2019 0.1700 0.1700 0.1500 0.1500 5,600 -0.02(-11.76%)
Oct 31, 2019 0.1750 0.1800 0.1500 0.1700 72,063 +0.00(+0.00%)
Oct 30, 2019 0.1600 0.1750 0.1470 0.1700 19,669 +0.03(+19.55%)
Oct 29, 2019 0.1325 0.1500 0.1300 0.1422 57,585 +0.01(+6.92%)
Oct 28, 2019 0.1300 0.1330 0.1300 0.1330 24,342 +0.00(+2.31%)
Oct 25, 2019 0.1250 0.1400 0.1060 0.1300 16,200 +0.01(+4.00%)
Oct 24, 2019 0.1250 0.1250 0.1250 0.1250 140 +0.00(+0.00%)
Oct 23, 2019 0.1125 0.1708 0.1050 0.1250 49,485 -0.01(-3.85%)
Oct 22, 2019 0.1300 0.1300 0.1300 0.1300 1,502 +0.03(+23.81%)
Oct 21, 2019 0.1050 0.1050 0.1050 0.1050 343 -0.03(-19.23%)
Oct 18, 2019 0.1300 0.1300 0.1300 0.1300 3,000 -0.01(-3.70%)
Oct 17, 2019 0.1350 0.1350 0.1350 87 +0.00(+0.00%)
Oct 16, 2019 0.1300 0.1350 0.1300 0.1350 16,303 +0.02(+17.39%)
Oct 15, 2019 0.1125 0.1300 0.1075 0.1150 11,238 +0.00(+0.00%)
Oct 14, 2019 0.1095 0.1200 0.1095 0.1150 10,812 +0.00(+0.00%)
Oct 11, 2019 0.1050 0.1150 0.1050 0.1150 6,500 -0.01(-9.80%)
Oct 10, 2019 0.1350 0.1350 0.1200 0.1275 16,480 +0.02(+15.91%)
Oct 09, 2019 0.1176 0.1176 0.1100 0.1100 4,462 +0.00(+0.92%)
Oct 08, 2019 0.1146 0.1146 0.1060 0.1090 2,867 -0.00(-0.91%)
Oct 07, 2019 0.1350 0.1350 0.1050 0.1100 6,257 -0.01(-8.33%)
Oct 04, 2019 0.1100 0.1200 0.1050 0.1200 39,000 -0.02(-16.67%)
Oct 03, 2019 0.1400 0.1440 0.1100 0.1440 5,415 +0.00(+2.86%)
Oct 02, 2019 0.0980 0.1400 0.0980 0.1400 48,021 +0.02(+16.67%)
Oct 01, 2019 0.0980 0.1200 0.0980 0.1200 37,545 +0.02(+20.00%)
Sep 30, 2019 0.1000 0.1000 0.0800 0.1000 45,076 +0.01(+11.11%)
Sep 27, 2019 0.1000 0.1000 0.0900 0.0900 600 -0.01(-10.00%)
Sep 26, 2019 0.1150 0.1150 0.1000 0.1000 34,675 -0.02(-16.67%)
Sep 25, 2019 0.1170 0.1200 0.1000 0.1200 66,271 +0.01(+9.09%)
Sep 24, 2019 0.1180 0.1180 0.1012 0.1100 5,269 +0.00(+0.00%)
Sep 23, 2019 0.1014 0.1100 0.0950 0.1100 8,657 +0.00(+1.85%)
Sep 20, 2019 0.1180 0.1180 0.1000 0.1080 2,800 +0.01(+8.00%)
Sep 19, 2019 0.1000 0.1018 0.1000 0.1000 48,147 -0.00(-1.77%)
Sep 18, 2019 0.1000 0.1018 0.1000 0.1018 6,376 +0.00(+1.80%)
Sep 17, 2019 0.1000 0.1100 0.1000 0.1000 30,156 -0.02(-15.25%)
Sep 16, 2019 0.0950 0.1180 0.0950 0.1180 9,357 +0.03(+38.82%)
Sep 13, 2019 0.1440 0.1500 0.0850 0.0850 142,700 -0.04(-32.05%)
Sep 12, 2019 0.1350 0.1430 0.1250 0.1251 31,684 -0.01(-7.33%)
Sep 11, 2019 0.1100 0.1350 0.1100 0.1350 60,605 +0.04(+35.00%)
Sep 10, 2019 0.1000 0.1100 0.0900 0.1000 48,079 +0.00(+0.00%)
Sep 09, 2019 0.0885 0.1000 0.0870 0.1000 12,542 +0.01(+11.11%)
Sep 06, 2019 0.0900 0.0910 0.0900 0.0900 3,100 -0.01(-13.88%)
Sep 05, 2019 0.0950 0.1045 0.0910 0.1045 23,503 +0.00(+0.10%)
Sep 04, 2019 0.0900 0.1100 0.0900 0.1044 29,618 +0.01(+16.00%)
Sep 03, 2019 0.1175 0.1200 0.0900 0.0900 23,731 -0.01(-14.29%)
Aug 30, 2019 0.1200 0.1200 0.0910 0.1050 3,700 -0.01(-10.64%)
Aug 29, 2019 0.0870 0.1175 0.0870 0.1175 3,607 +0.02(+17.50%)
Aug 28, 2019 0.1035 0.1035 0.1000 0.1000 6,262 +0.01(+8.70%)
Aug 27, 2019 0.1050 0.1125 0.0920 0.0920 33,250 -0.02(-19.44%)
Aug 26, 2019 0.1310 0.1320 0.0951 0.1142 88,224 -0.03(-20.20%)
Aug 23, 2019 0.1310 0.1431 0.1310 0.1431 5,800 +0.00(+2.21%)
Aug 22, 2019 0.1500 0.1500 0.1310 0.1400 83,330 -0.01(-6.67%)
Aug 21, 2019 0.1650 0.1650 0.1328 0.1500 50,807 -0.01(-3.47%)
Aug 20, 2019 0.1560 0.1560 0.1530 0.1554 23,044 +0.00(+0.26%)
Aug 19, 2019 0.1520 0.1800 0.1520 0.1550 31,806 +0.00(+1.84%)
Aug 16, 2019 0.1490 0.1690 0.1420 0.1522 74,700 +0.00(+2.22%)
Aug 15, 2019 0.1411 0.1500 0.1100 0.1489 67,218 +0.00(+1.99%)
Aug 14, 2019 0.1700 0.1700 0.1300 0.1460 51,649 -0.00(-1.42%)
Aug 13, 2019 0.1700 0.1710 0.1460 0.1481 32,287 -0.02(-12.88%)
Aug 12, 2019 0.1500 0.1900 0.1500 0.1700 113,791 +0.02(+13.33%)
Aug 09, 2019 0.1465 0.2000 0.1303 0.1500 169,400 +0.00(+2.39%)
Aug 08, 2019 0.1300 0.1550 0.1100 0.1465 135,759 +0.00(+1.03%)
Aug 07, 2019 0.1611 0.1611 0.1320 0.1450 129,685 -0.01(-4.67%)
Aug 06, 2019 0.1620 0.1655 0.1400 0.1521 107,095 -0.01(-7.82%)
Aug 05, 2019 0.1800 0.1900 0.1400 0.1650 119,435 -0.04(-17.50%)
Aug 02, 2019 0.1420 0.2300 0.1420 0.2000 488,500 +0.04(+25.00%)
Aug 01, 2019 0.1000 0.1900 0.1000 0.1600 422,197 +0.04(+37.93%)
Jul 23, 2019 0.1160 0.1160 0.1160 0 -0.02(-14.71%)
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.