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

Gaiam Inc (NQ: GAIA )

4.505 +0.005 (+0.11%)
Streaming Delayed Price Updated: 9:42 AM EDT, May 23, 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 (%)
Apr 29, 2022 4.960 5.266 4.865 4.940 83,984 +0.08(+1.65%)
Apr 28, 2022 5.020 5.030 4.670 4.860 136,857 -0.16(-3.19%)
Apr 27, 2022 5.030 5.040 4.915 5.020 37,952 -0.01(-0.20%)
Apr 26, 2022 5.430 5.430 4.959 5.030 73,505 -0.38(-7.02%)
Apr 25, 2022 5.130 5.480 5.130 5.410 41,749 +0.39(+7.77%)
Apr 22, 2022 4.960 5.100 4.950 5.020 15,768 +0.06(+1.21%)
Apr 21, 2022 5.110 5.110 4.870 4.960 38,712 -0.12(-2.36%)
Apr 20, 2022 5.240 5.240 4.953 5.080 14,548 -0.07(-1.36%)
Apr 19, 2022 5.330 5.330 5.100 5.150 34,886 -0.02(-0.39%)
Apr 18, 2022 4.910 5.190 4.910 5.170 28,797 +0.30(+6.16%)
Apr 14, 2022 4.990 5.020 4.830 4.870 41,487 -0.17(-3.37%)
Apr 13, 2022 4.770 5.050 4.670 5.040 75,125 +0.28(+5.88%)
Apr 12, 2022 4.960 5.020 4.610 4.760 47,578 -0.16(-3.25%)
Apr 11, 2022 5.120 5.380 4.901 4.920 38,267 -0.28(-5.38%)
Apr 08, 2022 5.250 5.480 4.984 5.200 124,001 -0.04(-0.76%)
Apr 07, 2022 5.200 5.270 4.940 5.240 97,288 +0.05(+0.96%)
Apr 06, 2022 5.180 5.250 5.050 5.190 96,983 -0.02(-0.38%)
Apr 05, 2022 5.430 5.530 5.050 5.210 125,048 -0.16(-2.98%)
Apr 04, 2022 5.370 5.694 5.290 5.370 67,815 +0.01(+0.19%)
Apr 01, 2022 4.900 5.570 4.900 5.360 79,778 +0.44(+8.94%)
Mar 31, 2022 5.020 5.255 4.920 4.920 122,166 -0.34(-6.46%)
Mar 30, 2022 5.420 5.580 5.200 5.260 69,375 -0.12(-2.23%)
Mar 29, 2022 5.230 5.508 5.200 5.380 71,130 +0.28(+5.49%)
Mar 28, 2022 5.030 5.230 4.877 5.100 100,680 +0.06(+1.19%)
Mar 25, 2022 5.301 5.390 5.040 5.040 39,105 -0.16(-3.08%)
Mar 24, 2022 5.450 5.450 5.200 5.200 22,881 -0.18(-3.35%)
Mar 23, 2022 5.640 5.690 5.380 5.380 25,487 -0.19(-3.41%)
Mar 22, 2022 5.570 5.639 5.450 5.570 66,182 +0.01(+0.18%)
Mar 21, 2022 5.710 5.889 5.442 5.560 36,765 -0.10(-1.77%)
Mar 18, 2022 5.650 5.848 5.530 5.660 65,625 -0.04(-0.70%)
Mar 17, 2022 5.670 5.700 5.565 5.700 28,001 +0.06(+1.06%)
Mar 16, 2022 5.570 5.720 5.500 5.640 31,747 +0.17(+3.11%)
Mar 15, 2022 5.290 5.590 5.280 5.470 46,807 +0.12(+2.24%)
Mar 14, 2022 5.500 5.804 5.210 5.350 40,153 -0.18(-3.25%)
Mar 11, 2022 5.710 5.750 5.350 5.530 43,511 -0.21(-3.66%)
Mar 10, 2022 5.880 5.950 5.710 5.740 11,373 -0.31(-5.12%)
Mar 09, 2022 6.070 6.180 5.780 6.050 15,255 +0.13(+2.20%)
Mar 08, 2022 5.700 6.160 5.575 5.920 34,677 +0.16(+2.78%)
Mar 07, 2022 6.280 6.300 5.560 5.760 72,683 -0.57(-9.00%)
Mar 04, 2022 6.073 6.400 6.044 6.330 31,856 +0.21(+3.43%)
Mar 03, 2022 6.480 6.480 6.040 6.120 32,408 -0.37(-5.70%)
Mar 02, 2022 6.400 6.730 6.380 6.490 33,487 +0.07(+1.09%)
Mar 01, 2022 6.890 7.295 6.370 6.420 74,838 -0.37(-5.45%)
Feb 28, 2022 6.900 7.050 6.660 6.790 44,889 -0.10(-1.45%)
Feb 25, 2022 6.770 7.100 6.730 6.890 32,250 +0.19(+2.84%)
Feb 24, 2022 6.450 6.900 6.350 6.700 32,206 +0.07(+1.06%)
Feb 23, 2022 6.350 6.890 6.290 6.630 36,268 +0.32(+5.07%)
Feb 22, 2022 6.590 6.610 6.300 6.310 60,181 -0.34(-5.11%)
Feb 18, 2022 6.650 0 +0.06(+0.91%)
Feb 17, 2022 6.979 6.979 6.500 6.590 30,902 -0.51(-7.18%)
Feb 16, 2022 7.120 7.140 6.960 7.100 28,483 -0.01(-0.14%)
Feb 15, 2022 7.200 7.250 7.110 7.110 11,897 +0.02(+0.28%)
Feb 14, 2022 7.130 7.470 7.090 7.090 30,504 -0.08(-1.12%)
Feb 11, 2022 7.340 7.340 7.070 7.170 30,083 -0.13(-1.78%)
Feb 10, 2022 7.240 7.490 7.210 7.300 38,169 +0.02(+0.27%)
Feb 09, 2022 7.380 7.380 7.160 7.280 12,354 -0.09(-1.22%)
Feb 08, 2022 7.370 7.510 7.320 7.370 5,253 +0.03(+0.41%)
Feb 07, 2022 7.330 7.487 7.279 7.340 13,885 +0.07(+0.96%)
Feb 04, 2022 7.160 7.302 6.890 7.270 51,911 +0.14(+1.96%)
Feb 03, 2022 7.240 6.990 7.130 59,042 -0.22(-2.99%)
Feb 02, 2022 7.590 7.665 7.260 7.350 20,381 -0.39(-5.04%)
Feb 01, 2022 7.260 7.760 7.140 7.740 42,094 +0.40(+5.45%)
Jan 31, 2022 7.290 7.430 7.340 27,287 +0.10(+1.38%)
Jan 28, 2022 7.200 7.240 6.960 7.240 30,296 +0.02(+0.28%)
Jan 27, 2022 7.330 7.330 7.066 7.220 30,266 +0.02(+0.28%)
Jan 26, 2022 7.500 7.502 7.095 7.200 31,298 -0.20(-2.70%)
Jan 25, 2022 7.360 7.420 7.155 7.400 18,231 -0.08(-1.07%)
Jan 24, 2022 7.300 7.500 6.910 7.480 53,766 +0.15(+2.05%)
Jan 21, 2022 7.580 7.620 7.200 7.330 49,999 -0.32(-4.18%)
Jan 20, 2022 7.950 7.950 7.610 7.650 22,599 -0.21(-2.67%)
Jan 19, 2022 7.810 7.960 7.770 7.860 19,172 +0.01(+0.13%)
Jan 18, 2022 8.050 8.090 7.790 7.850 26,376 -0.24(-2.97%)
Jan 14, 2022 8.090 0 -0.03(-0.37%)
Jan 13, 2022 8.150 8.350 7.980 8.120 56,782 -0.02(-0.25%)
Jan 12, 2022 8.350 8.420 8.040 8.140 25,484 -0.22(-2.69%)
Jan 11, 2022 8.530 8.530 8.160 8.365 47,690 -0.15(-1.82%)
Jan 10, 2022 8.570 8.630 8.280 8.520 32,444 -0.02(-0.23%)
Jan 07, 2022 8.380 8.640 8.380 8.540 29,391 +0.00(+0.00%)
Jan 06, 2022 8.660 8.660 8.397 8.540 11,496 -0.12(-1.39%)
Jan 05, 2022 9.000 9.079 8.550 8.660 28,484 -0.26(-2.91%)
Jan 04, 2022 8.860 8.950 8.480 8.920 114,129 +0.15(+1.71%)
Jan 03, 2022 8.660 8.876 8.460 8.770 58,480 +0.20(+2.33%)
Dec 31, 2021 8.670 8.740 8.500 8.570 30,702 -0.17(-1.95%)
Dec 30, 2021 8.630 9.000 8.600 8.740 29,485 +0.12(+1.39%)
Dec 29, 2021 8.770 8.850 8.575 8.620 33,955 -0.09(-1.03%)
Dec 28, 2021 8.870 8.970 8.590 8.710 31,523 -0.24(-2.68%)
Dec 27, 2021 9.090 9.110 8.777 8.950 38,142 -0.08(-0.89%)
Dec 23, 2021 8.670 9.110 8.600 9.030 51,614 +0.46(+5.37%)
Dec 22, 2021 8.720 8.875 8.540 8.570 97,226 -0.12(-1.38%)
Dec 21, 2021 8.400 8.810 8.273 8.690 48,343 +0.26(+3.08%)
Dec 20, 2021 8.760 8.840 8.260 8.430 52,305 -0.29(-3.33%)
Dec 17, 2021 8.840 9.280 8.560 8.720 98,704 +0.17(+1.99%)
Dec 16, 2021 8.400 8.877 8.280 8.550 100,372 +0.45(+5.56%)
Dec 15, 2021 8.030 8.240 7.726 8.100 111,653 +0.03(+0.37%)
Dec 14, 2021 8.070 8.300 7.994 8.070 55,333 -0.02(-0.25%)
Dec 13, 2021 8.330 8.330 8.050 8.090 39,783 -0.36(-4.26%)
Dec 10, 2021 8.500 8.750 8.400 8.450 25,871 +0.05(+0.60%)
Dec 09, 2021 8.560 8.745 8.310 8.400 22,156 -0.16(-1.87%)
Dec 08, 2021 8.630 8.730 8.330 8.560 16,779 -0.09(-1.04%)
Dec 07, 2021 8.350 8.740 8.240 8.650 50,604 +0.39(+4.72%)
Dec 06, 2021 8.400 8.540 8.240 8.260 31,693 -0.03(-0.36%)
Dec 03, 2021 8.520 8.520 8.130 8.290 48,298 -0.15(-1.78%)
Dec 02, 2021 8.630 8.750 8.260 8.440 56,096 -0.16(-1.86%)
Dec 01, 2021 8.650 9.070 8.380 8.600 108,350 +0.07(+0.82%)
Nov 30, 2021 8.850 8.850 8.230 8.530 65,562 -0.21(-2.40%)
Nov 29, 2021 9.110 9.110 8.675 8.740 32,902 -0.31(-3.43%)
Nov 26, 2021 8.980 9.050 8.670 9.050 47,850 -0.06(-0.66%)
Nov 24, 2021 9.190 9.190 8.850 9.110 49,673 -0.08(-0.87%)
Nov 23, 2021 9.350 9.539 9.010 9.190 69,095 -0.14(-1.50%)
Nov 22, 2021 9.510 9.620 9.160 9.330 52,949 -0.10(-1.06%)
Nov 19, 2021 9.645 9.645 9.410 9.430 36,015 -0.04(-0.42%)
Nov 18, 2021 9.700 9.770 9.430 9.470 43,360 -0.21(-2.17%)
Nov 17, 2021 9.800 9.800 9.450 9.680 33,276 -0.09(-0.92%)
Nov 16, 2021 9.850 9.930 9.560 9.770 46,145 -0.05(-0.51%)
Nov 15, 2021 10.00 10.14 9.500 9.820 63,141 -0.36(-3.54%)
Nov 12, 2021 10.28 10.33 9.900 10.18 55,798 -0.05(-0.49%)
Nov 11, 2021 10.18 10.31 9.950 10.23 39,378 +0.10(+0.99%)
Nov 10, 2021 10.02 10.18 10.13 48,716 -0.06(-0.59%)
Nov 09, 2021 10.27 10.33 10.18 10.19 19,033 -0.16(-1.55%)
Nov 08, 2021 10.69 10.79 10.31 10.35 27,301 -0.25(-2.36%)
Nov 05, 2021 10.68 10.93 10.21 10.60 64,372 +0.04(+0.38%)
Nov 04, 2021 11.06 11.06 10.07 10.56 107,564 -0.41(-3.74%)
Nov 03, 2021 10.18 11.06 10.17 10.97 85,625 +0.79(+7.76%)
Nov 02, 2021 10.01 10.25 9.620 10.18 104,588 +0.09(+0.94%)
Nov 01, 2021 9.790 10.29 9.700 10.09 82,609 +0.39(+3.97%)
Oct 29, 2021 9.690 9.970 9.510 9.700 29,680 -0.08(-0.82%)
Oct 28, 2021 10.01 10.27 9.670 9.780 44,199 -0.22(-2.20%)
Oct 27, 2021 10.03 10.36 10.00 10.00 24,947 -0.13(-1.28%)
Oct 26, 2021 9.910 10.13 57,483 +0.24(+2.43%)
Oct 25, 2021 9.680 10.01 9.680 9.890 60,066 +0.30(+3.13%)
Oct 22, 2021 9.900 9.900 9.255 9.590 67,101 -0.27(-2.74%)
Oct 21, 2021 9.720 10.07 9.702 9.860 13,842 +0.16(+1.65%)
Oct 20, 2021 9.850 9.900 9.550 9.700 26,727 -0.20(-2.02%)
Oct 19, 2021 9.740 10.06 9.610 9.900 60,442 +0.22(+2.27%)
Oct 18, 2021 9.470 9.869 9.410 9.680 44,467 +0.21(+2.22%)
Oct 15, 2021 9.360 9.540 9.360 9.470 32,885 +0.12(+1.28%)
Oct 14, 2021 9.490 9.490 9.180 9.350 34,613 +0.00(+0.00%)
Oct 13, 2021 9.390 9.473 9.250 9.350 71,826 -0.01(-0.11%)
Oct 12, 2021 9.560 9.696 9.180 9.360 48,234 -0.22(-2.30%)
Oct 11, 2021 9.750 9.780 9.530 9.580 41,750 -0.06(-0.62%)
Oct 08, 2021 9.860 9.980 9.540 9.640 28,153 -0.21(-2.13%)
Oct 07, 2021 9.890 9.950 9.429 9.850 34,834 +0.10(+1.03%)
Oct 06, 2021 9.350 10.00 9.340 9.750 24,994 +0.24(+2.52%)
Oct 05, 2021 9.820 9.820 9.380 9.510 20,793 -0.24(-2.46%)
Oct 04, 2021 9.920 10.24 9.590 9.750 47,905 -0.09(-0.91%)
Oct 01, 2021 9.540 9.950 9.430 9.840 38,372 +0.36(+3.80%)
Sep 30, 2021 9.630 9.840 9.362 9.480 20,313 -0.10(-1.04%)
Sep 29, 2021 9.630 9.940 9.490 9.580 47,625 +0.04(+0.42%)
Sep 28, 2021 10.00 10.00 9.510 9.540 31,126 -0.47(-4.70%)
Sep 27, 2021 9.780 10.15 9.775 10.01 96,887 +0.23(+2.35%)
Sep 24, 2021 9.610 10.03 9.398 9.780 48,001 -0.04(-0.41%)
Sep 23, 2021 9.580 9.860 9.560 9.820 70,436 +0.33(+3.48%)
Sep 22, 2021 9.500 9.600 9.360 9.490 26,119 -0.01(-0.11%)
Sep 21, 2021 9.650 9.710 9.350 9.500 28,465 -0.05(-0.52%)
Sep 20, 2021 9.660 9.770 9.320 9.550 27,872 -0.29(-2.95%)
Sep 17, 2021 9.700 9.990 9.620 9.840 33,242 +0.10(+1.03%)
Sep 16, 2021 9.810 9.840 9.537 9.740 20,352 +0.03(+0.31%)
Sep 15, 2021 9.760 9.795 9.530 9.710 26,254 +0.02(+0.21%)
Sep 14, 2021 9.720 10.40 9.426 9.690 82,952 +0.05(+0.52%)
Sep 13, 2021 9.730 9.900 9.560 9.640 36,223 -0.10(-1.03%)
Sep 10, 2021 10.39 10.39 9.600 9.740 107,262 -0.65(-6.26%)
Sep 09, 2021 9.750 10.87 9.690 10.39 297,085 +0.56(+5.70%)
Sep 08, 2021 9.860 10.15 9.600 9.830 80,000 +0.01(+0.10%)
Sep 07, 2021 9.970 10.28 9.760 9.820 81,988 +0.01(+0.10%)
Sep 03, 2021 9.750 9.950 9.590 9.810 48,088 +0.07(+0.72%)
Sep 02, 2021 9.760 9.820 9.525 9.740 158,305 +0.08(+0.83%)
Sep 01, 2021 9.850 10.20 9.570 9.660 125,532 -0.11(-1.13%)
Aug 31, 2021 9.840 10.07 9.760 9.770 29,121 -0.07(-0.71%)
Aug 30, 2021 9.790 10.06 9.690 9.840 14,443 +0.04(+0.41%)
Aug 27, 2021 10.11 10.10 9.800 9.800 46,166 -0.30(-2.97%)
Aug 26, 2021 10.31 10.52 10.01 10.10 56,354 -0.30(-2.88%)
Aug 25, 2021 10.41 10.51 10.26 10.40 24,963 -0.01(-0.10%)
Aug 24, 2021 10.03 10.52 10.03 10.41 56,572 +0.51(+5.15%)
Aug 23, 2021 9.630 10.03 9.630 9.900 61,822 +0.47(+4.98%)
Aug 20, 2021 9.330 9.550 9.250 9.430 189,746 +0.15(+1.62%)
Aug 19, 2021 9.600 9.640 9.280 9.280 87,103 -0.37(-3.83%)
Aug 18, 2021 9.900 9.980 9.515 9.650 114,457 -0.19(-1.93%)
Aug 17, 2021 10.51 10.64 9.650 9.840 138,757 -0.69(-6.55%)
Aug 16, 2021 11.02 11.02 10.51 10.53 34,400 -0.53(-4.79%)
Aug 13, 2021 11.06 11.14 11.01 11.06 28,810 +0.09(+0.82%)
Aug 12, 2021 11.02 11.08 10.91 10.97 33,527 -0.05(-0.45%)
Aug 11, 2021 11.05 11.11 10.79 11.02 56,925 +0.08(+0.73%)
Aug 10, 2021 11.00 11.10 10.87 10.94 54,172 -0.03(-0.27%)
Aug 09, 2021 10.73 11.19 10.69 10.97 48,880 +0.19(+1.76%)
Aug 06, 2021 10.94 11.08 10.63 10.78 22,963 -0.16(-1.46%)
Aug 05, 2021 11.00 11.10 10.80 10.94 28,245 -0.03(-0.27%)
Aug 04, 2021 11.17 11.46 10.95 10.97 55,917 -0.19(-1.70%)
Aug 03, 2021 12.24 12.30 10.70 11.16 158,182 -0.91(-7.54%)
Aug 02, 2021 12.04 12.42 11.98 12.07 79,385 +0.16(+1.34%)
Jul 30, 2021 11.90 12.12 11.86 11.91 23,421 -0.09(-0.75%)
Jul 29, 2021 11.98 12.16 11.82 12.00 57,232 +0.07(+0.59%)
Jul 28, 2021 11.63 12.00 11.49 11.93 28,185 +0.40(+3.47%)
Jul 27, 2021 11.81 11.81 11.39 11.53 37,588 -0.43(-3.60%)
Jul 26, 2021 12.06 12.38 11.91 11.96 20,237 -0.06(-0.50%)
Jul 23, 2021 12.06 12.42 11.93 12.02 122,459 +0.04(+0.33%)
Jul 22, 2021 11.96 12.07 11.71 11.98 34,541 +0.01(+0.08%)
Jul 21, 2021 11.87 12.29 11.87 11.97 62,628 +0.19(+1.61%)
Jul 20, 2021 11.39 11.99 11.35 11.78 78,370 +0.38(+3.33%)
Jul 19, 2021 11.01 11.87 11.00 11.40 157,350 +0.08(+0.71%)
Jul 16, 2021 11.31 11.50 11.26 11.32 117,062 +0.02(+0.18%)
Jul 15, 2021 11.39 11.49 11.09 11.30 68,986 -0.16(-1.40%)
Jul 14, 2021 11.20 11.61 11.20 11.46 92,358 +0.26(+2.32%)
Jul 13, 2021 11.36 11.39 10.90 11.20 112,360 -0.13(-1.15%)
Jul 12, 2021 11.18 11.58 11.09 11.33 95,139 +0.06(+0.53%)
Jul 09, 2021 11.12 11.44 11.02 11.27 105,271 +0.31(+2.83%)
Jul 08, 2021 10.41 11.04 10.27 10.96 167,508 +0.52(+4.98%)
Jul 07, 2021 10.85 10.85 10.30 10.44 71,517 -0.39(-3.60%)
Jul 06, 2021 10.83 11.00 10.78 10.83 117,258 +0.07(+0.65%)
Jul 02, 2021 11.10 11.19 10.54 10.76 109,616 -0.27(-2.45%)
Jul 01, 2021 11.03 11.08 10.76 11.03 67,847 +0.04(+0.36%)
Jun 30, 2021 11.05 11.05 10.65 10.99 71,750 -0.04(-0.36%)
Jun 29, 2021 11.73 11.73 10.90 11.03 126,926 -0.67(-5.73%)
Jun 28, 2021 11.98 12.15 11.62 11.70 134,644 -0.22(-1.85%)
Jun 25, 2021 11.34 12.06 11.09 11.92 1,909,521 +0.62(+5.49%)
Jun 24, 2021 11.41 11.65 11.29 11.30 250,997 -0.03(-0.26%)
Jun 23, 2021 11.47 11.54 11.25 11.33 128,909 -0.07(-0.61%)
Jun 22, 2021 11.06 11.58 11.06 11.40 184,400 +0.27(+2.43%)
Jun 21, 2021 10.72 11.25 10.72 11.13 166,402 +0.44(+4.12%)
Jun 18, 2021 11.15 11.15 10.53 10.69 153,935 -0.49(-4.38%)
Jun 17, 2021 11.37 11.53 11.06 11.18 113,627 -0.10(-0.89%)
Jun 16, 2021 11.72 11.72 11.03 11.28 123,684 -0.51(-4.33%)
Jun 15, 2021 12.03 12.39 11.63 11.79 179,781 -0.31(-2.56%)
Jun 14, 2021 12.05 12.35 11.95 12.10 98,359 +0.06(+0.50%)
Jun 11, 2021 12.45 12.45 11.93 12.04 205,309 -0.26(-2.11%)
Jun 10, 2021 13.05 13.05 12.30 12.30 94,031 -0.84(-6.39%)
Jun 09, 2021 13.46 13.74 13.08 13.14 79,041 -0.53(-3.88%)
Jun 08, 2021 13.54 13.91 13.27 13.67 106,022 +0.13(+0.96%)
Jun 07, 2021 13.30 13.68 13.10 13.54 91,089 +0.26(+1.96%)
Jun 04, 2021 13.10 13.50 13.10 13.28 115,241 +0.22(+1.68%)
Jun 03, 2021 12.60 13.11 12.51 13.06 76,530 +0.31(+2.43%)
Jun 02, 2021 12.48 12.86 12.20 12.75 124,441 +0.21(+1.67%)
Jun 01, 2021 11.82 12.62 11.78 12.54 182,531 +0.93(+8.01%)
May 28, 2021 11.40 11.64 11.23 11.61 176,664 +0.41(+3.66%)
May 27, 2021 11.04 11.33 11.00 11.20 148,790 +0.14(+1.27%)
May 26, 2021 10.72 11.10 10.58 11.06 89,301 +0.33(+3.08%)
May 25, 2021 11.19 11.24 10.70 10.73 99,700 -0.33(-2.98%)
May 24, 2021 11.96 12.23 10.99 11.06 233,184 -0.94(-7.83%)
May 21, 2021 11.62 12.24 11.43 12.00 168,509 +0.57(+4.99%)
May 20, 2021 11.14 11.46 10.98 11.43 72,380 +0.27(+2.42%)
May 19, 2021 10.73 11.19 10.64 11.16 72,263 +0.03(+0.27%)
May 18, 2021 11.44 11.58 11.04 11.13 96,128 -0.32(-2.79%)
May 17, 2021 11.30 11.58 11.09 11.45 118,513 +0.15(+1.33%)
May 14, 2021 11.19 11.33 10.86 11.30 101,597 +0.21(+1.89%)
May 13, 2021 11.23 11.23 10.40 11.09 157,136 -0.20(-1.77%)
May 12, 2021 11.10 13.25 11.08 11.29 920,624 +0.22(+1.99%)
May 11, 2021 11.10 11.50 10.71 11.07 103,302 +0.02(+0.18%)
May 10, 2021 11.15 11.27 10.83 11.05 147,782 -0.09(-0.81%)
May 07, 2021 11.15 11.24 10.98 11.14 85,507 +0.06(+0.54%)
May 06, 2021 10.57 11.14 10.35 11.08 83,901 +0.53(+5.02%)
May 05, 2021 10.99 11.06 10.36 10.55 109,614 -0.42(-3.83%)
May 04, 2021 11.98 11.98 10.30 10.97 270,026 -0.55(-4.77%)
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.