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
Organogenesis Holdings Inc
(NQ:
ORGO
)
2.630
-0.060 (-2.23%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 24, 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 (%)
May 24, 2024
2.700
2.745
2.620
2.630
371,695
-0.06(-2.23%)
May 23, 2024
2.820
2.820
2.620
2.690
315,224
-0.13(-4.61%)
May 22, 2024
2.750
2.820
2.710
2.820
415,062
+0.05(+1.81%)
May 21, 2024
2.760
2.845
2.740
2.770
402,966
+0.00(+0.00%)
May 20, 2024
2.750
2.825
2.710
2.770
385,433
+0.03(+1.09%)
May 17, 2024
2.860
2.860
2.690
2.740
483,387
-0.11(-3.86%)
May 16, 2024
2.950
3.000
2.820
2.850
554,237
-0.12(-4.04%)
May 15, 2024
2.900
2.980
2.810
2.970
579,261
+0.12(+4.39%)
May 14, 2024
2.890
3.050
2.830
2.845
1,510,615
-0.11(-3.89%)
May 13, 2024
2.970
3.040
2.850
2.960
2,976,661
-0.07(-2.31%)
May 10, 2024
2.510
3.140
2.495
3.030
3,555,863
+0.75(+32.89%)
May 09, 2024
2.330
2.350
2.210
2.280
1,785,019
-0.03(-1.30%)
May 08, 2024
2.380
2.495
2.275
2.310
1,613,742
-0.13(-5.33%)
May 07, 2024
2.420
2.530
2.390
2.440
3,404,459
+0.05(+2.09%)
May 06, 2024
2.520
2.520
2.380
2.390
1,237,086
-0.10(-4.02%)
May 03, 2024
2.480
2.640
2.455
2.490
895,051
+0.00(+0.00%)
May 02, 2024
2.680
2.920
2.420
2.490
3,005,454
-0.02(-0.80%)
May 01, 2024
2.380
2.570
2.355
2.510
462,786
+0.16(+6.81%)
Apr 30, 2024
2.410
2.438
2.350
2.350
263,990
-0.10(-4.28%)
Apr 29, 2024
2.350
2.485
2.321
2.455
1,037,126
+0.10(+4.47%)
Apr 26, 2024
2.290
2.390
2.260
2.350
903,642
+0.06(+2.84%)
Apr 25, 2024
2.950
2.950
2.165
2.285
2,555,478
-0.69(-23.32%)
Apr 24, 2024
2.950
3.040
2.930
2.980
2,973,400
+0.00(+0.00%)
Apr 23, 2024
2.980
3.065
2.940
2.980
631,153
+0.01(+0.34%)
Apr 22, 2024
2.940
3.040
2.900
2.970
1,737,377
+0.07(+2.41%)
Apr 19, 2024
2.820
2.910
2.810
2.900
421,209
+0.04(+1.40%)
Apr 18, 2024
2.810
2.880
2.770
2.860
787,668
+0.07(+2.51%)
Apr 17, 2024
2.880
2.920
2.770
2.790
796,312
-0.07(-2.45%)
Apr 16, 2024
2.760
2.900
2.750
2.860
950,631
+0.10(+3.62%)
Apr 15, 2024
2.910
2.915
2.760
2.760
722,323
-0.12(-4.17%)
Apr 12, 2024
2.970
3.020
2.790
2.880
404,580
-0.12(-4.00%)
Apr 11, 2024
2.950
3.030
2.935
3.000
312,228
+0.05(+1.69%)
Apr 10, 2024
2.770
2.970
2.750
2.950
1,073,411
+0.03(+1.03%)
Apr 09, 2024
2.980
3.065
2.890
2.920
887,281
-0.05(-1.68%)
Apr 08, 2024
2.850
3.030
2.850
2.970
2,369,643
+0.14(+4.95%)
Apr 05, 2024
2.780
2.900
2.740
2.830
5,333,944
+0.03(+1.07%)
Apr 04, 2024
2.810
2.915
2.710
2.800
709,159
+0.03(+1.08%)
Apr 03, 2024
2.590
2.790
2.560
2.770
894,152
+0.16(+6.13%)
Apr 02, 2024
2.840
2.840
2.540
2.610
749,759
-0.19(-6.79%)
Apr 01, 2024
2.860
2.901
2.720
2.800
253,844
-0.04(-1.41%)
Mar 28, 2024
2.740
2.865
2.720
2.840
253,053
+0.08(+2.90%)
Mar 27, 2024
2.660
2.780
2.600
2.760
406,971
+0.14(+5.34%)
Mar 26, 2024
2.660
2.685
2.610
2.620
381,000
+0.00(+0.00%)
Mar 25, 2024
2.630
2.685
2.585
2.620
377,948
+0.01(+0.38%)
Mar 22, 2024
2.680
2.700
2.550
2.610
603,241
-0.05(-1.88%)
Mar 21, 2024
2.810
2.850
2.640
2.660
411,829
-0.14(-5.00%)
Mar 20, 2024
2.660
2.870
2.650
2.800
629,707
+0.05(+1.82%)
Mar 19, 2024
2.790
2.810
2.715
2.750
877,486
+0.00(+0.00%)
Mar 18, 2024
2.870
2.975
2.730
2.750
830,055
-0.10(-3.51%)
Mar 15, 2024
2.820
2.890
2.770
2.850
1,190,637
+0.01(+0.35%)
Mar 14, 2024
3.000
3.040
2.820
2.840
1,365,371
-0.16(-5.33%)
Mar 13, 2024
2.930
3.045
2.910
3.000
766,784
+0.06(+2.04%)
Mar 12, 2024
3.040
3.040
2.850
2.940
357,443
-0.04(-1.34%)
Mar 11, 2024
3.110
3.120
2.935
2.980
457,506
-0.13(-4.18%)
Mar 08, 2024
3.200
3.285
3.060
3.110
413,990
-0.02(-0.64%)
Mar 07, 2024
2.900
3.165
2.870
3.130
1,178,154
+0.28(+9.82%)
Mar 06, 2024
2.840
2.930
2.700
2.850
851,447
+0.07(+2.52%)
Mar 05, 2024
2.840
2.880
2.750
2.780
797,935
-0.10(-3.47%)
Mar 04, 2024
2.940
3.010
2.650
2.880
1,384,343
-0.04(-1.37%)
Mar 01, 2024
3.090
3.390
2.520
2.920
2,456,536
-0.65(-18.21%)
Feb 29, 2024
3.620
3.650
3.535
3.570
564,124
+0.08(+2.29%)
Feb 28, 2024
3.580
3.580
3.440
3.490
510,961
-0.09(-2.51%)
Feb 27, 2024
3.530
3.650
3.510
3.580
461,565
+0.09(+2.58%)
Feb 26, 2024
3.430
3.525
3.370
3.490
364,078
+0.03(+0.87%)
Feb 23, 2024
3.400
3.475
3.300
3.460
414,769
+0.07(+2.06%)
Feb 22, 2024
3.430
3.455
3.355
3.390
540,585
-0.04(-1.17%)
Feb 21, 2024
3.400
3.560
3.360
3.430
366,043
+0.01(+0.29%)
Feb 20, 2024
3.490
3.540
3.340
3.420
591,644
-0.06(-1.72%)
Feb 16, 2024
3.640
3.670
3.480
3.480
379,937
-0.20(-5.43%)
Feb 15, 2024
3.720
3.760
3.599
3.680
649,387
+0.01(+0.14%)
Feb 14, 2024
3.620
3.745
3.530
3.675
282,427
+0.15(+4.11%)
Feb 13, 2024
3.630
3.800
3.450
3.530
519,977
-0.31(-8.07%)
Feb 12, 2024
3.620
3.860
3.580
3.840
1,123,279
+0.19(+5.21%)
Feb 09, 2024
3.640
3.660
3.580
3.650
299,369
+0.03(+0.83%)
Feb 08, 2024
3.570
3.680
3.505
3.620
450,120
+0.06(+1.69%)
Feb 07, 2024
3.500
3.660
3.435
3.560
663,969
+0.13(+3.79%)
Feb 06, 2024
3.200
3.430
3.190
3.430
434,044
+0.23(+7.19%)
Feb 05, 2024
3.250
3.325
3.180
3.200
449,919
-0.13(-3.90%)
Feb 02, 2024
3.450
3.450
3.220
3.330
355,735
-0.10(-2.92%)
Feb 01, 2024
3.330
3.450
3.305
3.430
474,994
+0.13(+3.94%)
Jan 31, 2024
3.480
3.510
3.290
3.300
527,115
-0.19(-5.44%)
Jan 30, 2024
3.590
3.591
3.425
3.490
446,972
-0.15(-4.12%)
Jan 29, 2024
3.500
3.730
3.450
3.640
474,906
+0.13(+3.70%)
Jan 26, 2024
3.680
3.685
3.465
3.510
340,638
-0.14(-3.84%)
Jan 25, 2024
3.600
3.680
3.580
3.650
396,600
+0.10(+2.82%)
Jan 24, 2024
3.740
3.740
3.525
3.550
482,324
-0.12(-3.14%)
Jan 23, 2024
3.840
3.840
3.655
3.665
688,352
-0.10(-2.79%)
Jan 22, 2024
3.820
3.870
3.690
3.770
575,200
+0.03(+0.80%)
Jan 19, 2024
3.840
3.840
3.660
3.740
453,765
-0.05(-1.32%)
Jan 18, 2024
3.900
3.915
3.685
3.790
562,378
-0.08(-2.07%)
Jan 17, 2024
3.700
3.870
3.610
3.870
709,633
+0.07(+1.84%)
Jan 16, 2024
3.850
3.850
3.670
3.800
749,471
-0.12(-2.94%)
Jan 12, 2024
4.010
4.115
3.885
3.915
462,433
-0.10(-2.61%)
Jan 11, 2024
4.080
4.188
3.890
4.020
513,084
-0.06(-1.47%)
Jan 10, 2024
4.300
4.360
4.020
4.080
1,378,452
-0.25(-5.77%)
Jan 09, 2024
4.370
4.525
4.300
4.330
1,001,143
-0.16(-3.56%)
Jan 08, 2024
4.220
4.705
4.210
4.490
1,704,920
+0.28(+6.65%)
Jan 05, 2024
3.890
4.270
3.750
4.210
1,856,500
+0.48(+12.87%)
Jan 04, 2024
3.740
3.800
3.660
3.730
420,439
+0.02(+0.54%)
Jan 03, 2024
4.020
4.020
3.675
3.710
656,703
-0.37(-9.07%)
Jan 02, 2024
4.040
4.170
3.925
4.080
673,255
-0.01(-0.24%)
Dec 29, 2023
4.200
4.240
4.060
4.090
1,446,067
-0.10(-2.39%)
Dec 28, 2023
4.270
4.320
4.110
4.190
1,001,207
-0.02(-0.48%)
Dec 27, 2023
4.150
4.485
4.150
4.210
1,004,429
+0.24(+6.05%)
Dec 26, 2023
3.990
4.017
3.920
3.970
387,552
+0.01(+0.25%)
Dec 22, 2023
3.880
4.040
3.880
3.960
477,955
+0.08(+2.06%)
Dec 21, 2023
3.920
3.960
3.835
3.880
607,066
+0.04(+1.04%)
Dec 20, 2023
4.000
4.190
3.840
3.840
836,435
-0.17(-4.24%)
Dec 19, 2023
3.820
4.010
3.770
4.010
1,079,428
+0.26(+6.93%)
Dec 18, 2023
3.710
3.795
3.640
3.750
1,125,110
+0.00(+0.00%)
Dec 15, 2023
3.800
3.820
3.600
3.750
1,345,926
+0.02(+0.54%)
Dec 14, 2023
3.630
3.761
3.540
3.730
1,120,264
+0.21(+5.97%)
Dec 13, 2023
3.300
3.560
3.185
3.520
1,222,592
+0.25(+7.65%)
Dec 12, 2023
3.250
3.290
3.180
3.270
415,363
+0.04(+1.24%)
Dec 11, 2023
3.390
3.400
3.190
3.230
822,772
-0.10(-3.00%)
Dec 08, 2023
2.780
3.360
2.630
3.330
2,481,486
+0.52(+18.51%)
Dec 07, 2023
2.860
2.870
2.765
2.810
445,366
-0.05(-1.75%)
Dec 06, 2023
2.740
2.955
2.705
2.860
1,304,074
+0.15(+5.54%)
Dec 05, 2023
2.740
2.740
2.645
2.710
1,202,212
-0.03(-1.09%)
Dec 04, 2023
2.700
2.800
2.685
2.740
453,949
+0.01(+0.37%)
Dec 01, 2023
2.570
2.730
2.510
2.730
939,336
+0.18(+7.06%)
Nov 30, 2023
2.690
2.705
2.520
2.550
1,845,963
-0.14(-5.20%)
Nov 29, 2023
2.650
2.720
2.510
2.690
889,938
+0.07(+2.67%)
Nov 28, 2023
2.630
2.640
2.555
2.620
300,712
+0.00(+0.00%)
Nov 27, 2023
2.610
2.630
2.555
2.620
458,685
-0.03(-1.13%)
Nov 24, 2023
2.580
2.660
2.580
2.650
159,300
+0.06(+2.32%)
Nov 22, 2023
2.570
2.685
2.570
2.590
387,842
+0.03(+1.17%)
Nov 21, 2023
2.590
2.590
2.530
2.560
460,765
-0.06(-2.29%)
Nov 20, 2023
2.650
2.675
2.575
2.620
587,756
-0.03(-1.13%)
Nov 17, 2023
2.540
2.670
2.540
2.650
792,955
+0.12(+4.74%)
Nov 16, 2023
2.530
2.570
2.460
2.530
645,988
+0.00(+0.00%)
Nov 15, 2023
2.520
2.640
2.480
2.530
964,270
+0.01(+0.40%)
Nov 14, 2023
2.420
2.530
2.420
2.520
1,093,178
+0.20(+8.62%)
Nov 13, 2023
2.150
2.360
2.115
2.320
1,017,143
+0.13(+5.94%)
Nov 10, 2023
2.340
2.360
2.085
2.190
2,213,366
+0.22(+11.17%)
Nov 09, 2023
2.110
2.145
1.960
1.970
541,610
-0.08(-3.90%)
Nov 08, 2023
2.230
2.230
2.013
2.050
12,834,345
-0.20(-8.89%)
Nov 07, 2023
2.280
2.280
2.155
2.250
416,576
+0.02(+0.90%)
Nov 06, 2023
2.380
2.410
2.190
2.230
419,772
-0.14(-5.91%)
Nov 03, 2023
2.390
2.475
2.290
2.370
801,304
+0.05(+2.16%)
Nov 02, 2023
2.360
2.430
2.300
2.320
342,559
+0.03(+1.31%)
Nov 01, 2023
2.230
2.295
2.170
2.290
392,701
+0.05(+2.23%)
Oct 31, 2023
2.200
2.265
2.160
2.240
298,332
+0.03(+1.36%)
Oct 30, 2023
2.200
2.210
2.080
2.210
513,375
+0.06(+2.79%)
Oct 27, 2023
2.220
2.235
2.130
2.150
416,451
-0.07(-3.15%)
Oct 26, 2023
2.200
2.250
2.150
2.220
253,789
+0.02(+0.91%)
Oct 25, 2023
2.270
2.307
2.150
2.200
636,431
-0.11(-4.76%)
Oct 24, 2023
2.230
2.330
2.230
2.310
344,382
+0.11(+5.00%)
Oct 23, 2023
2.290
2.340
2.160
2.200
640,612
-0.10(-4.35%)
Oct 20, 2023
2.380
2.380
2.250
2.300
531,783
-0.03(-1.29%)
Oct 19, 2023
2.340
2.369
2.295
2.330
261,560
-0.02(-0.85%)
Oct 18, 2023
2.410
2.450
2.330
2.350
378,807
-0.07(-2.89%)
Oct 17, 2023
2.380
2.500
2.370
2.420
395,776
+0.03(+1.26%)
Oct 16, 2023
2.390
2.410
2.335
2.390
656,403
+0.03(+1.27%)
Oct 13, 2023
2.450
2.460
2.345
2.360
714,889
-0.09(-3.67%)
Oct 12, 2023
2.660
2.710
2.430
2.450
623,947
-0.20(-7.55%)
Oct 11, 2023
2.720
2.795
2.600
2.650
480,473
-0.08(-3.11%)
Oct 10, 2023
2.720
2.750
2.665
2.735
570,478
-0.02(-0.55%)
Oct 09, 2023
2.880
2.880
2.675
2.750
593,638
-0.08(-2.83%)
Oct 06, 2023
2.820
2.840
2.730
2.830
588,847
-0.02(-0.53%)
Oct 05, 2023
2.920
2.920
2.780
2.845
488,560
-0.01(-0.52%)
Oct 04, 2023
3.000
3.000
2.795
2.860
715,329
-0.08(-2.72%)
Oct 03, 2023
2.990
3.020
2.905
2.940
579,221
-0.03(-1.01%)
Oct 02, 2023
3.140
3.190
2.935
2.970
658,011
-0.21(-6.60%)
Sep 29, 2023
3.380
3.480
3.135
3.180
1,269,335
-0.21(-6.19%)
Sep 28, 2023
3.090
3.440
2.910
3.390
3,608,399
+0.74(+27.92%)
Sep 27, 2023
2.590
2.655
2.560
2.650
692,793
+0.06(+2.32%)
Sep 26, 2023
2.460
2.690
2.440
2.590
922,690
+0.11(+4.44%)
Sep 25, 2023
2.400
2.490
2.430
2.480
276,958
+0.06(+2.48%)
Sep 22, 2023
2.420
2.455
2.380
2.420
422,222
+0.00(+0.00%)
Sep 21, 2023
2.460
2.460
2.360
2.420
413,534
-0.01(-0.41%)
Sep 20, 2023
2.410
2.480
2.350
2.430
607,678
+0.08(+3.40%)
Sep 19, 2023
2.340
2.430
2.290
2.350
1,342,329
+0.01(+0.43%)
Sep 18, 2023
2.440
2.450
2.310
2.340
887,275
-0.11(-4.49%)
Sep 15, 2023
2.600
2.600
2.430
2.450
780,116
-0.15(-5.77%)
Sep 14, 2023
2.640
2.690
2.570
2.600
359,016
+0.00(+0.00%)
Sep 13, 2023
2.630
2.670
2.550
2.600
418,368
-0.04(-1.52%)
Sep 12, 2023
2.590
2.675
2.530
2.640
559,701
+0.03(+1.15%)
Sep 11, 2023
2.510
2.625
2.510
2.610
686,221
+0.08(+3.16%)
Sep 08, 2023
2.560
2.610
2.480
2.530
426,970
-0.02(-0.78%)
Sep 07, 2023
2.660
2.660
2.515
2.550
677,673
-0.11(-4.14%)
Sep 06, 2023
2.760
2.770
2.641
2.660
217,963
-0.09(-3.27%)
Sep 05, 2023
2.880
2.880
2.740
2.750
327,369
-0.16(-5.50%)
Sep 01, 2023
2.810
2.980
2.785
2.910
490,033
+0.11(+3.93%)
Aug 31, 2023
2.840
2.865
2.740
2.800
1,554,952
-0.06(-2.10%)
Aug 30, 2023
2.800
2.860
2.750
2.860
1,573,898
+0.06(+2.14%)
Aug 29, 2023
2.710
2.815
2.670
2.800
395,043
+0.10(+3.70%)
Aug 28, 2023
2.660
2.720
2.645
2.700
436,727
+0.04(+1.50%)
Aug 25, 2023
2.630
2.700
2.590
2.660
559,090
+0.08(+3.10%)
Aug 24, 2023
2.660
2.680
2.525
2.580
702,518
-0.08(-3.01%)
Aug 23, 2023
2.580
2.700
2.580
2.660
486,484
+0.06(+2.31%)
Aug 22, 2023
2.620
2.719
2.520
2.600
749,213
+0.04(+1.56%)
Aug 21, 2023
2.620
2.715
2.540
2.560
547,788
-0.09(-3.40%)
Aug 18, 2023
2.530
2.730
2.495
2.650
794,169
+0.07(+2.71%)
Aug 17, 2023
2.600
2.660
2.580
2.580
961,135
-0.03(-1.15%)
Aug 16, 2023
2.640
2.730
2.570
2.610
593,813
-0.07(-2.61%)
Aug 15, 2023
2.690
2.735
2.635
2.680
540,733
-0.02(-0.74%)
Aug 14, 2023
2.750
2.750
2.480
2.700
1,138,222
-0.06(-2.35%)
Aug 11, 2023
2.670
2.820
2.460
2.765
3,326,699
+0.02(+0.55%)
Aug 10, 2023
2.380
2.930
2.300
2.750
3,765,606
-0.64(-18.88%)
Aug 09, 2023
3.670
3.675
3.365
3.390
1,924,451
-0.31(-8.38%)
Aug 08, 2023
3.660
3.710
3.580
3.700
605,392
+0.00(+0.00%)
Aug 07, 2023
3.860
3.885
3.510
3.700
2,035,434
-0.17(-4.39%)
Aug 04, 2023
4.110
4.220
3.760
3.870
1,752,577
-0.35(-8.29%)
Aug 03, 2023
4.160
4.255
4.100
4.220
511,698
+0.00(+0.00%)
Aug 02, 2023
4.290
4.360
4.190
4.220
757,611
-0.07(-1.63%)
Aug 01, 2023
4.270
4.415
4.180
4.290
997,402
+0.02(+0.47%)
Jul 31, 2023
4.280
4.300
4.110
4.270
699,189
+0.00(+0.00%)
Jul 28, 2023
4.110
4.290
4.070
4.270
546,867
+0.23(+5.69%)
Jul 27, 2023
4.210
4.240
3.980
4.040
690,303
-0.10(-2.42%)
Jul 26, 2023
4.160
4.275
4.050
4.140
465,864
-0.03(-0.72%)
Jul 25, 2023
4.130
4.320
4.082
4.170
427,332
+0.02(+0.48%)
Jul 24, 2023
4.290
4.380
4.080
4.150
720,759
-0.17(-3.94%)
Jul 21, 2023
4.380
4.470
4.310
4.320
411,104
+0.01(+0.23%)
Jul 20, 2023
4.430
4.450
4.300
4.310
555,333
-0.12(-2.71%)
Jul 19, 2023
4.220
4.500
4.220
4.430
814,913
+0.24(+5.73%)
Jul 18, 2023
4.250
4.259
4.115
4.190
583,687
-0.01(-0.24%)
Jul 17, 2023
3.870
4.210
3.780
4.200
1,487,044
+0.30(+7.69%)
Jul 14, 2023
3.800
4.183
3.730
3.900
1,614,245
+0.23(+6.27%)
Jul 13, 2023
3.650
3.749
3.580
3.670
818,934
+0.05(+1.38%)
Jul 12, 2023
3.550
3.650
3.460
3.620
807,255
+0.15(+4.32%)
Jul 11, 2023
3.310
3.500
3.300
3.470
710,297
+0.17(+5.15%)
Jul 10, 2023
3.170
3.320
3.120
3.300
527,532
+0.13(+4.10%)
Jul 07, 2023
3.150
3.210
3.110
3.170
602,260
+0.02(+0.63%)
Jul 06, 2023
3.140
3.170
3.020
3.150
590,057
-0.02(-0.63%)
Jul 05, 2023
3.350
3.350
3.105
3.170
1,049,896
-0.18(-5.37%)
Jul 03, 2023
3.350
3.411
3.290
3.350
123,346
+0.03(+0.90%)
Jun 30, 2023
3.480
3.500
3.290
3.320
528,990
-0.11(-3.21%)
Jun 29, 2023
3.450
3.500
3.350
3.430
507,973
-0.04(-1.15%)
Jun 28, 2023
3.350
3.510
3.292
3.470
533,884
+0.11(+3.27%)
Jun 27, 2023
3.390
3.430
3.265
3.360
718,921
-0.02(-0.59%)
Jun 26, 2023
3.420
3.470
3.330
3.380
682,458
-0.04(-1.17%)
Jun 23, 2023
3.400
3.450
3.370
3.420
3,029,762
-0.04(-1.16%)
Jun 22, 2023
3.640
3.640
3.360
3.460
860,312
-0.19(-5.21%)
Jun 21, 2023
3.670
3.690
3.540
3.650
678,708
-0.06(-1.62%)
Jun 20, 2023
3.760
3.780
3.610
3.710
611,748
-0.05(-1.33%)
Jun 16, 2023
4.110
4.150
3.745
3.760
1,176,789
-0.35(-8.52%)
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.