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

Cadiz Inc (NQ: CDZI )

2.360 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 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 (%)
May 28, 2021 13.32 13.85 13.31 13.76 381,885 +0.51(+3.85%)
May 27, 2021 13.13 13.39 13.11 13.25 289,708 +0.16(+1.22%)
May 26, 2021 12.81 13.16 12.81 13.09 94,128 +0.26(+2.03%)
May 25, 2021 12.81 13.09 12.76 12.83 238,829 +0.04(+0.31%)
May 24, 2021 12.50 12.93 12.50 12.79 229,399 +0.26(+2.08%)
May 21, 2021 12.05 12.76 12.05 12.53 480,560 +0.52(+4.33%)
May 20, 2021 11.95 12.12 11.91 12.01 128,399 +0.08(+0.67%)
May 19, 2021 11.97 12.04 11.74 11.93 103,321 +0.09(+0.76%)
May 18, 2021 11.84 12.05 11.74 11.84 139,610 -0.04(-0.34%)
May 17, 2021 11.99 12.06 11.71 11.88 127,448 -0.16(-1.33%)
May 14, 2021 12.06 12.23 11.64 12.04 233,946 +0.05(+0.42%)
May 13, 2021 11.90 12.13 11.90 11.99 110,375 +0.07(+0.59%)
May 12, 2021 11.74 12.11 11.70 11.92 178,408 +0.24(+2.05%)
May 11, 2021 11.94 12.00 11.59 11.68 130,935 -0.33(-2.75%)
May 10, 2021 12.00 12.28 11.86 12.01 183,048 -0.08(-0.66%)
May 07, 2021 11.77 12.30 11.72 12.09 201,329 +0.26(+2.20%)
May 06, 2021 11.75 11.93 11.50 11.83 284,232 +0.05(+0.42%)
May 05, 2021 11.86 12.00 11.55 11.78 309,832 +0.02(+0.17%)
May 04, 2021 11.90 11.90 11.44 11.76 313,847 -0.09(-0.76%)
May 03, 2021 11.75 11.92 11.65 11.85 209,685 +0.20(+1.72%)
Apr 30, 2021 11.53 11.80 11.36 11.65 166,300 +0.14(+1.22%)
Apr 29, 2021 11.02 11.66 11.02 11.51 383,607 +0.50(+4.54%)
Apr 28, 2021 11.17 11.17 10.97 11.01 83,195 -0.15(-1.34%)
Apr 27, 2021 11.08 11.24 10.94 11.16 114,969 +0.07(+0.63%)
Apr 26, 2021 11.30 11.62 10.98 11.09 187,551 +0.04(+0.36%)
Apr 23, 2021 11.79 11.91 11.05 11.05 354,000 -0.60(-5.15%)
Apr 22, 2021 11.25 11.79 11.25 11.65 538,465 +0.60(+5.43%)
Apr 21, 2021 9.910 11.05 9.830 11.05 724,533 +1.12(+11.28%)
Apr 20, 2021 10.19 10.19 9.630 9.930 424,563 -0.12(-1.19%)
Apr 19, 2021 10.51 10.51 10.02 10.05 203,870 -0.42(-4.01%)
Apr 16, 2021 10.43 10.65 10.43 10.47 300,800 -0.01(-0.10%)
Apr 15, 2021 10.45 10.50 10.33 10.48 138,316 +0.11(+1.06%)
Apr 14, 2021 10.11 10.39 10.00 10.37 143,815 +0.23(+2.27%)
Apr 13, 2021 9.990 10.27 9.870 10.14 193,806 +0.07(+0.70%)
Apr 12, 2021 9.970 10.15 9.820 10.07 111,351 +0.03(+0.30%)
Apr 09, 2021 9.720 10.05 9.500 10.04 260,000 +0.29(+2.97%)
Apr 08, 2021 9.770 9.820 9.710 9.750 63,262 +0.05(+0.52%)
Apr 07, 2021 9.560 9.730 9.560 9.700 103,675 +0.08(+0.83%)
Apr 06, 2021 9.660 9.790 9.512 9.620 176,107 -0.01(-0.10%)
Apr 05, 2021 9.580 9.700 9.250 9.630 119,701 +0.01(+0.10%)
Apr 01, 2021 9.690 9.750 9.520 9.620 197,900 +0.03(+0.31%)
Mar 31, 2021 9.350 9.670 9.350 9.590 238,432 +0.26(+2.79%)
Mar 30, 2021 9.270 9.523 9.150 9.330 345,312 +0.01(+0.11%)
Mar 29, 2021 9.420 9.420 9.220 9.320 318,062 +0.05(+0.54%)
Mar 26, 2021 9.100 9.320 8.880 9.270 450,400 +0.25(+2.77%)
Mar 25, 2021 8.820 9.160 8.350 9.020 513,705 +0.24(+2.73%)
Mar 24, 2021 8.830 8.850 8.300 8.780 339,374 +0.03(+0.34%)
Mar 23, 2021 8.920 9.090 8.550 8.750 379,890 -0.11(-1.24%)
Mar 22, 2021 9.560 9.890 8.850 8.860 306,535 -0.53(-5.64%)
Mar 19, 2021 10.17 10.17 9.340 9.390 502,200 -0.61(-6.10%)
Mar 18, 2021 10.40 10.40 9.980 10.00 247,762 -0.38(-3.66%)
Mar 17, 2021 10.94 11.00 10.36 10.38 159,971 -0.61(-5.55%)
Mar 16, 2021 10.94 11.07 10.79 10.99 63,300 +0.02(+0.18%)
Mar 15, 2021 10.98 11.03 10.83 10.97 95,805 -0.04(-0.32%)
Mar 12, 2021 11.05 11.12 10.89 11.01 133,900 -0.01(-0.14%)
Mar 11, 2021 11.10 11.10 10.90 11.02 96,799 +0.02(+0.18%)
Mar 10, 2021 11.00 11.05 10.86 11.00 94,949 +0.04(+0.36%)
Mar 09, 2021 11.02 11.05 10.92 10.96 106,770 -0.05(-0.45%)
Mar 08, 2021 11.09 11.18 10.90 11.01 136,552 +0.01(+0.09%)
Mar 05, 2021 11.06 11.10 10.80 11.00 109,700 +0.09(+0.82%)
Mar 04, 2021 11.04 11.10 10.85 10.91 73,048 -0.05(-0.46%)
Mar 03, 2021 11.01 11.08 10.95 10.96 56,078 +0.02(+0.18%)
Mar 02, 2021 10.95 11.05 10.87 10.94 88,893 -0.08(-0.73%)
Mar 01, 2021 10.94 11.08 10.93 11.02 78,689 +0.15(+1.38%)
Feb 26, 2021 11.15 11.18 10.87 10.87 91,300 -0.24(-2.16%)
Feb 25, 2021 11.28 11.28 11.09 11.11 51,393 -0.13(-1.16%)
Feb 24, 2021 11.32 11.38 11.19 11.24 78,191 -0.04(-0.35%)
Feb 23, 2021 11.39 11.41 11.23 11.28 65,467 -0.08(-0.70%)
Feb 22, 2021 11.32 11.44 11.22 11.36 98,097 +0.03(+0.26%)
Feb 19, 2021 11.36 11.40 11.16 11.33 136,000 -0.05(-0.44%)
Feb 18, 2021 11.29 11.43 11.27 11.38 137,498 +0.10(+0.89%)
Feb 17, 2021 11.30 11.33 11.24 11.28 98,618 -0.07(-0.62%)
Feb 16, 2021 11.50 11.50 11.32 11.35 71,352 -0.10(-0.87%)
Feb 12, 2021 11.45 11.57 11.43 11.45 101,800 +0.01(+0.09%)
Feb 11, 2021 11.45 11.55 11.40 11.44 126,301 +0.01(+0.09%)
Feb 10, 2021 11.40 11.47 11.37 11.43 169,177 +0.05(+0.44%)
Feb 09, 2021 11.25 11.41 11.22 11.38 120,435 +0.08(+0.71%)
Feb 08, 2021 11.19 11.30 11.06 11.30 95,974 +0.12(+1.07%)
Feb 05, 2021 11.20 11.25 11.18 11.18 63,100 -0.01(-0.09%)
Feb 04, 2021 11.23 11.23 11.16 11.19 66,571 +0.00(+0.00%)
Feb 03, 2021 11.20 11.21 11.01 11.19 105,397 -0.04(-0.36%)
Feb 02, 2021 11.20 11.29 11.14 11.23 100,382 +0.06(+0.54%)
Feb 01, 2021 11.16 11.24 11.08 11.17 107,724 +0.01(+0.09%)
Jan 29, 2021 11.08 11.24 11.07 11.16 171,900 -0.02(-0.18%)
Jan 28, 2021 11.15 11.28 11.02 11.18 186,065 +0.02(+0.18%)
Jan 27, 2021 11.15 11.30 11.01 11.16 186,348 -0.03(-0.27%)
Jan 26, 2021 11.20 11.26 11.11 11.19 105,488 -0.01(-0.09%)
Jan 25, 2021 11.01 11.22 11.00 11.20 238,536 +0.15(+1.36%)
Jan 22, 2021 11.00 11.05 11.00 11.05 110,300 +0.06(+0.55%)
Jan 21, 2021 10.99 11.05 10.89 10.99 111,441 -0.01(-0.09%)
Jan 20, 2021 10.79 11.05 10.79 11.00 114,282 -0.01(-0.09%)
Jan 19, 2021 11.02 11.04 10.96 11.01 71,052 +0.00(+0.00%)
Jan 15, 2021 10.96 11.03 10.80 11.01 86,700 +0.05(+0.46%)
Jan 14, 2021 10.95 11.03 10.43 10.96 311,232 +0.09(+0.83%)
Jan 13, 2021 10.82 10.90 10.76 10.87 169,132 +0.08(+0.74%)
Jan 12, 2021 10.70 10.83 10.65 10.79 207,646 +0.23(+2.18%)
Jan 11, 2021 10.45 10.59 10.45 10.56 90,144 +0.06(+0.57%)
Jan 08, 2021 10.45 10.54 10.44 10.50 64,800 +0.03(+0.29%)
Jan 07, 2021 10.40 10.55 10.37 10.47 236,375 +0.05(+0.48%)
Jan 06, 2021 10.45 10.55 10.41 10.42 198,342 +0.00(+0.00%)
Jan 05, 2021 10.50 10.56 10.42 10.42 73,147 -0.09(-0.86%)
Jan 04, 2021 10.68 10.70 10.34 10.51 64,660 -0.14(-1.31%)
Dec 31, 2020 10.65 10.65 10.65 163,342 -0.01(-0.09%)
Dec 30, 2020 10.61 10.73 10.54 10.66 163,342 +0.03(+0.28%)
Dec 29, 2020 10.94 11.03 10.32 10.63 124,132 -0.28(-2.57%)
Dec 28, 2020 10.47 10.98 10.41 10.91 235,345 +0.50(+4.80%)
Dec 24, 2020 10.48 10.48 10.25 10.41 82,400 +0.10(+0.97%)
Dec 23, 2020 9.650 10.35 9.520 10.31 297,059 +0.83(+8.76%)
Dec 22, 2020 9.680 9.680 9.450 9.480 216,459 -0.08(-0.84%)
Dec 21, 2020 9.680 10.08 8.960 9.560 380,131 -0.26(-2.65%)
Dec 18, 2020 10.31 10.31 9.630 9.820 374,300 -0.44(-4.29%)
Dec 17, 2020 10.35 10.43 10.18 10.26 142,055 -0.09(-0.82%)
Dec 16, 2020 10.41 10.53 10.28 10.35 226,249 -0.05(-0.53%)
Dec 15, 2020 10.58 10.58 10.24 10.40 126,175 -0.07(-0.67%)
Dec 14, 2020 10.45 10.65 10.45 10.47 185,646 +0.07(+0.67%)
Dec 11, 2020 10.06 10.42 10.00 10.40 211,800 +0.30(+2.97%)
Dec 10, 2020 10.18 10.27 10.08 10.10 399,139 -0.11(-1.08%)
Dec 09, 2020 10.16 10.31 10.16 10.21 92,932 -0.01(-0.10%)
Dec 08, 2020 10.08 10.28 10.08 10.22 88,690 +0.10(+0.99%)
Dec 07, 2020 10.30 10.87 10.10 10.12 76,277 -0.02(-0.20%)
Dec 04, 2020 10.06 10.26 9.940 10.14 45,300 +0.11(+1.10%)
Dec 03, 2020 10.09 10.10 10.00 10.03 60,910 -0.02(-0.20%)
Dec 02, 2020 10.05 10.15 9.910 10.05 139,462 -0.01(-0.10%)
Dec 01, 2020 10.15 10.19 9.960 10.06 112,464 +0.02(+0.20%)
Nov 30, 2020 9.930 10.10 9.920 10.04 273,331 +0.07(+0.70%)
Nov 27, 2020 10.08 10.38 9.920 9.970 37,700 -0.13(-1.29%)
Nov 25, 2020 10.01 10.10 10.00 10.10 118,300 +0.10(+1.00%)
Nov 24, 2020 9.730 10.00 9.730 10.00 213,414 +0.22(+2.25%)
Nov 23, 2020 9.750 9.825 9.570 9.780 95,089 +0.00(+0.00%)
Nov 20, 2020 9.750 9.840 9.570 9.780 76,700 -0.03(-0.31%)
Nov 19, 2020 9.850 9.950 9.750 9.810 109,594 +0.01(+0.10%)
Nov 18, 2020 9.810 9.840 9.690 9.800 50,841 -0.06(-0.61%)
Nov 17, 2020 9.870 9.950 9.820 9.860 56,063 -0.07(-0.70%)
Nov 16, 2020 9.980 10.01 9.900 9.930 72,973 -0.02(-0.20%)
Nov 13, 2020 9.870 9.970 9.791 9.950 55,400 +0.05(+0.51%)
Nov 12, 2020 10.02 10.06 9.680 9.900 83,218 -0.15(-1.49%)
Nov 11, 2020 10.03 10.18 9.930 10.05 77,697 +0.00(+0.00%)
Nov 10, 2020 9.980 10.59 9.900 10.05 134,394 +0.14(+1.41%)
Nov 09, 2020 9.720 10.00 9.600 9.910 115,494 +0.45(+4.76%)
Nov 06, 2020 9.500 9.630 9.260 9.460 130,400 -0.09(-0.94%)
Nov 05, 2020 9.520 9.620 9.460 9.550 63,917 +0.02(+0.21%)
Nov 04, 2020 9.520 9.665 9.470 9.530 71,498 -0.03(-0.31%)
Nov 03, 2020 9.520 9.660 9.450 9.560 96,960 +0.03(+0.31%)
Nov 02, 2020 9.560 9.630 9.460 9.530 96,734 -0.02(-0.21%)
Oct 30, 2020 9.690 9.690 9.220 9.550 299,300 -0.08(-0.83%)
Oct 29, 2020 9.610 9.750 9.490 9.630 173,333 -0.01(-0.10%)
Oct 28, 2020 9.860 9.920 9.600 9.640 126,664 -0.32(-3.21%)
Oct 27, 2020 9.980 10.03 9.950 9.960 88,538 -0.03(-0.30%)
Oct 26, 2020 9.925 10.02 9.925 9.990 54,400 -0.02(-0.20%)
Oct 23, 2020 10.04 10.08 9.990 10.01 46,600 +0.02(+0.20%)
Oct 22, 2020 9.990 10.09 9.980 9.990 57,774 -0.03(-0.30%)
Oct 21, 2020 10.02 10.07 10.00 10.02 42,094 -0.02(-0.20%)
Oct 20, 2020 9.990 10.07 9.880 10.04 65,507 +0.10(+1.01%)
Oct 19, 2020 9.930 10.04 9.870 9.940 52,556 +0.07(+0.71%)
Oct 16, 2020 9.860 10.07 9.850 9.870 62,200 -0.03(-0.30%)
Oct 15, 2020 9.700 10.00 9.680 9.900 103,857 +0.04(+0.41%)
Oct 14, 2020 10.20 10.22 9.860 9.860 101,281 -0.37(-3.62%)
Oct 13, 2020 10.21 10.28 10.17 10.23 97,337 -0.02(-0.20%)
Oct 12, 2020 10.16 10.30 10.14 10.25 133,102 +0.08(+0.79%)
Oct 09, 2020 10.11 10.21 10.10 10.17 131,500 +0.04(+0.39%)
Oct 08, 2020 10.19 10.20 10.08 10.13 115,714 -0.01(-0.10%)
Oct 07, 2020 10.17 10.21 10.09 10.14 99,512 +0.01(+0.10%)
Oct 06, 2020 10.11 10.20 10.03 10.13 147,769 +0.07(+0.65%)
Oct 05, 2020 10.09 10.24 10.02 10.06 145,066 +0.03(+0.25%)
Oct 02, 2020 10.00 10.16 9.940 10.04 233,000 +0.02(+0.20%)
Oct 01, 2020 9.890 10.05 9.890 10.02 89,639 +0.09(+0.91%)
Sep 30, 2020 9.950 10.03 9.870 9.930 92,081 +0.01(+0.10%)
Sep 29, 2020 9.730 9.930 9.730 9.920 55,659 +0.12(+1.17%)
Sep 28, 2020 9.550 9.895 9.550 9.805 78,058 +0.24(+2.56%)
Sep 25, 2020 9.350 9.580 9.350 9.560 57,100 +0.17(+1.81%)
Sep 24, 2020 9.240 9.530 9.070 9.390 109,561 +0.33(+3.64%)
Sep 23, 2020 9.180 9.340 9.010 9.060 234,513 -0.17(-1.84%)
Sep 22, 2020 9.820 9.900 9.200 9.230 151,614 -0.60(-6.10%)
Sep 21, 2020 10.04 10.04 9.730 9.830 324,351 -0.22(-2.24%)
Sep 18, 2020 10.05 10.07 9.910 10.05 313,500 +0.04(+0.45%)
Sep 17, 2020 10.02 10.04 9.950 10.01 57,967 -0.03(-0.30%)
Sep 16, 2020 10.01 10.07 9.840 10.04 91,346 +0.03(+0.30%)
Sep 15, 2020 10.03 10.04 9.945 10.01 171,356 +0.00(+0.00%)
Sep 14, 2020 10.05 10.06 9.930 10.01 189,907 -0.02(-0.15%)
Sep 11, 2020 10.02 10.11 9.930 10.03 196,000 +0.02(+0.20%)
Sep 10, 2020 10.15 10.18 9.990 10.01 127,545 -0.17(-1.72%)
Sep 09, 2020 10.34 10.34 10.11 10.18 156,338 -0.01(-0.05%)
Sep 08, 2020 10.35 10.43 10.11 10.19 248,791 -0.18(-1.78%)
Sep 04, 2020 10.35 10.46 10.02 10.37 222,000 -0.01(-0.10%)
Sep 03, 2020 10.37 10.45 10.31 10.38 146,344 -0.02(-0.19%)
Sep 02, 2020 10.41 10.48 10.33 10.40 103,007 -0.03(-0.29%)
Sep 01, 2020 10.41 10.50 10.06 10.43 245,528 -0.03(-0.29%)
Aug 31, 2020 10.50 10.50 10.30 10.46 172,807 +0.00(+0.00%)
Aug 28, 2020 10.48 10.67 10.32 10.46 64,600 +0.02(+0.19%)
Aug 27, 2020 10.45 10.53 10.41 10.44 73,256 +0.02(+0.19%)
Aug 26, 2020 10.24 10.47 10.24 10.42 161,700 +0.16(+1.56%)
Aug 25, 2020 10.27 10.31 10.24 10.26 105,126 +0.00(+0.00%)
Aug 24, 2020 10.21 10.27 10.18 10.26 120,156 +0.06(+0.59%)
Aug 21, 2020 10.17 10.24 10.12 10.20 94,300 +0.01(+0.10%)
Aug 20, 2020 10.16 10.23 10.16 10.19 115,150 +0.04(+0.39%)
Aug 19, 2020 10.15 10.17 10.09 10.15 140,076 +0.01(+0.10%)
Aug 18, 2020 10.26 10.30 10.09 10.14 139,045 -0.08(-0.78%)
Aug 17, 2020 10.23 10.34 10.16 10.22 173,363 +0.03(+0.29%)
Aug 14, 2020 10.12 10.27 10.11 10.19 180,200 +0.04(+0.39%)
Aug 13, 2020 10.16 10.21 10.05 10.15 72,176 -0.05(-0.49%)
Aug 12, 2020 10.22 10.26 10.17 10.20 174,825 +0.03(+0.29%)
Aug 11, 2020 10.18 10.29 10.11 10.17 198,572 -0.02(-0.20%)
Aug 10, 2020 10.20 10.27 10.00 10.19 231,279 +0.04(+0.39%)
Aug 07, 2020 10.20 10.20 10.09 10.15 180,400 +0.05(+0.50%)
Aug 06, 2020 10.10 10.14 9.970 10.10 248,048 +0.04(+0.40%)
Aug 05, 2020 10.01 10.15 9.740 10.06 446,530 +0.05(+0.50%)
Aug 04, 2020 9.900 10.15 9.030 10.01 445,467 +0.21(+2.14%)
Aug 03, 2020 10.65 10.66 9.770 9.800 400,937 -0.82(-7.72%)
Jul 31, 2020 10.50 10.76 10.49 10.62 164,400 +0.08(+0.76%)
Jul 30, 2020 10.60 10.64 10.52 10.54 144,588 -0.03(-0.28%)
Jul 29, 2020 10.50 10.58 10.48 10.57 146,555 +0.08(+0.76%)
Jul 28, 2020 10.55 10.56 10.49 10.49 125,743 -0.01(-0.10%)
Jul 27, 2020 10.51 10.64 10.48 10.50 163,905 -0.01(-0.10%)
Jul 24, 2020 10.55 10.62 10.47 10.51 114,800 +0.00(+0.00%)
Jul 23, 2020 10.49 10.57 10.49 10.51 140,442 +0.01(+0.10%)
Jul 22, 2020 10.45 10.65 10.45 10.50 161,858 -0.01(-0.10%)
Jul 21, 2020 10.54 10.62 10.47 10.51 121,245 +0.02(+0.19%)
Jul 20, 2020 10.44 10.55 10.44 10.49 132,675 +0.02(+0.19%)
Jul 17, 2020 10.39 10.54 10.39 10.47 91,800 +0.06(+0.58%)
Jul 16, 2020 10.35 10.41 10.15 10.41 94,509 +0.03(+0.29%)
Jul 15, 2020 10.45 10.48 10.36 10.38 114,187 +0.08(+0.78%)
Jul 14, 2020 10.24 10.36 10.20 10.30 142,877 +0.03(+0.29%)
Jul 13, 2020 10.33 10.40 10.21 10.27 293,808 -0.02(-0.19%)
Jul 10, 2020 10.29 10.37 10.20 10.29 615,300 -0.03(-0.29%)
Jul 09, 2020 10.30 10.36 10.22 10.32 315,014 +0.03(+0.29%)
Jul 08, 2020 10.26 10.50 10.20 10.29 214,518 +0.03(+0.29%)
Jul 07, 2020 10.27 10.35 10.16 10.26 247,645 +0.00(+0.00%)
Jul 06, 2020 10.20 10.28 10.12 10.26 235,674 +0.08(+0.79%)
Jul 02, 2020 10.25 10.31 10.18 10.18 221,800 +0.00(+0.00%)
Jul 01, 2020 10.13 10.34 10.09 10.18 177,237 +0.02(+0.20%)
Jun 30, 2020 9.920 10.19 9.920 10.16 325,859 +0.20(+2.01%)
Jun 29, 2020 9.830 10.14 9.750 9.960 323,719 +0.17(+1.74%)
Jun 26, 2020 10.33 10.34 9.750 9.790 1,236,300 -0.55(-5.32%)
Jun 25, 2020 10.42 10.55 10.27 10.34 233,029 +0.02(+0.19%)
Jun 24, 2020 10.34 10.47 10.17 10.32 245,419 -0.08(-0.77%)
Jun 23, 2020 10.54 10.65 10.36 10.40 114,601 -0.09(-0.91%)
Jun 22, 2020 10.62 10.64 10.44 10.49 174,153 -0.04(-0.33%)
Jun 19, 2020 10.61 10.75 10.49 10.53 422,700 -0.09(-0.85%)
Jun 18, 2020 10.73 10.85 10.62 10.62 258,009 -0.15(-1.39%)
Jun 17, 2020 10.82 10.90 10.67 10.77 132,143 -0.06(-0.55%)
Jun 16, 2020 11.00 11.15 10.83 10.83 96,013 -0.07(-0.64%)
Jun 15, 2020 10.77 11.00 10.59 10.90 118,700 +0.05(+0.46%)
Jun 12, 2020 10.71 10.92 10.71 10.85 184,900 +0.25(+2.36%)
Jun 11, 2020 11.19 11.19 10.54 10.60 262,117 -0.57(-5.10%)
Jun 10, 2020 11.17 11.33 11.02 11.17 136,778 +0.02(+0.18%)
Jun 09, 2020 11.20 11.27 11.10 11.15 100,797 -0.08(-0.71%)
Jun 08, 2020 11.20 11.34 11.16 11.23 102,543 +0.06(+0.54%)
Jun 05, 2020 10.75 11.20 10.75 11.17 154,400 +0.20(+1.82%)
Jun 04, 2020 10.98 11.10 10.82 10.97 106,131 -0.07(-0.63%)
Jun 03, 2020 10.94 11.20 10.94 11.04 138,642 -0.04(-0.36%)
Jun 02, 2020 10.99 11.15 10.85 11.08 104,055 +0.07(+0.64%)
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.