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 )

3.000 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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 (%)
Aug 31, 2017 11.95 12.30 11.75 12.20 192,708 +0.35(+2.95%)
Aug 30, 2017 11.10 11.95 11.05 11.85 171,403 +0.75(+6.76%)
Aug 29, 2017 11.20 11.40 11.00 11.10 141,446 -0.15(-1.33%)
Aug 28, 2017 11.30 11.40 11.10 11.25 40,388 +0.00(+0.00%)
Aug 25, 2017 11.05 11.30 11.00 11.25 77,643 +0.25(+2.27%)
Aug 24, 2017 11.15 11.20 10.95 11.00 86,866 -0.10(-0.90%)
Aug 23, 2017 11.25 11.45 11.05 11.10 182,359 -0.20(-1.77%)
Aug 22, 2017 11.30 11.35 11.00 11.30 183,028 +0.00(+0.00%)
Aug 21, 2017 11.25 11.40 11.15 11.30 53,365 +0.00(+0.00%)
Aug 18, 2017 11.10 11.38 10.60 11.30 155,556 +0.20(+1.80%)
Aug 17, 2017 11.60 11.60 11.00 11.10 189,083 -0.50(-4.31%)
Aug 16, 2017 11.95 12.05 11.50 11.60 272,856 -0.35(-2.93%)
Aug 15, 2017 12.15 12.15 11.80 11.95 108,782 -0.25(-2.05%)
Aug 14, 2017 12.15 12.40 12.10 12.20 101,403 +0.05(+0.41%)
Aug 11, 2017 12.35 12.35 12.05 12.15 76,923 -0.15(-1.22%)
Aug 10, 2017 12.35 12.45 12.25 12.30 78,405 -0.10(-0.81%)
Aug 09, 2017 12.45 12.50 12.35 12.40 57,118 -0.10(-0.80%)
Aug 08, 2017 12.15 12.50 12.15 12.50 101,288 +0.35(+2.88%)
Aug 07, 2017 12.10 12.20 12.00 12.15 62,348 +0.05(+0.41%)
Aug 04, 2017 12.60 12.05 12.10 100,275 -0.40(-3.20%)
Aug 03, 2017 12.50 12.65 12.40 12.50 61,938 -0.05(-0.40%)
Aug 02, 2017 12.70 12.70 12.50 12.55 74,668 -0.15(-1.18%)
Aug 01, 2017 13.05 13.05 12.50 12.70 137,432 -0.30(-2.31%)
Jul 31, 2017 13.00 13.40 12.60 13.00 223,271 +0.00(+0.00%)
Jul 28, 2017 12.80 13.05 12.35 13.00 241,555 +0.15(+1.17%)
Jul 27, 2017 12.80 12.90 12.38 12.85 172,853 +0.05(+0.39%)
Jul 26, 2017 12.80 12.88 12.60 12.80 132,544 -0.05(-0.39%)
Jul 25, 2017 12.90 13.10 12.50 12.85 135,288 +0.10(+0.78%)
Jul 24, 2017 12.80 12.90 12.57 12.75 102,267 +0.05(+0.39%)
Jul 21, 2017 12.75 12.78 12.35 12.70 171,388 +0.00(+0.00%)
Jul 20, 2017 12.45 12.70 12.10 12.70 141,985 +0.25(+2.01%)
Jul 19, 2017 12.50 12.50 11.97 12.45 302,880 +0.00(+0.00%)
Jul 18, 2017 12.80 12.80 12.24 12.45 130,120 -0.30(-2.35%)
Jul 17, 2017 12.70 12.78 12.68 12.75 34,548 +0.05(+0.39%)
Jul 14, 2017 12.45 12.70 12.45 12.70 119,739 +0.00(+0.00%)
Jul 13, 2017 12.55 12.75 12.25 12.70 122,007 +0.20(+1.60%)
Jul 12, 2017 12.45 12.60 12.40 12.50 96,555 -0.10(-0.79%)
Jul 11, 2017 12.80 13.05 12.22 12.60 273,689 -0.15(-1.18%)
Jul 10, 2017 12.60 12.85 12.40 12.75 79,205 +0.15(+1.19%)
Jul 07, 2017 12.45 12.60 12.43 12.60 88,588 +0.10(+0.80%)
Jul 06, 2017 12.95 13.00 12.50 12.50 161,424 -0.50(-3.85%)
Jul 05, 2017 13.30 13.45 12.95 13.00 98,854 -0.30(-2.26%)
Jul 03, 2017 13.65 13.65 13.20 13.30 45,086 -0.20(-1.48%)
Jun 30, 2017 13.60 13.75 13.25 13.50 94,493 -0.10(-0.74%)
Jun 29, 2017 13.25 13.65 13.05 13.60 130,336 +0.20(+1.49%)
Jun 28, 2017 13.20 13.60 13.05 13.40 193,013 +0.25(+1.90%)
Jun 27, 2017 13.55 13.55 13.05 13.15 86,159 -0.40(-2.95%)
Jun 26, 2017 13.30 14.10 13.30 13.55 208,755 +0.20(+1.50%)
Jun 23, 2017 14.05 12.85 13.35 2,465,530 -0.25(-1.84%)
Jun 22, 2017 13.55 13.80 13.10 13.60 217,207 +0.10(+0.74%)
Jun 21, 2017 13.65 13.70 13.05 13.50 268,939 +0.05(+0.37%)
Jun 20, 2017 13.40 13.65 12.95 13.45 141,927 -0.05(-0.37%)
Jun 19, 2017 13.60 13.80 13.40 13.50 173,989 +0.05(+0.37%)
Jun 16, 2017 13.05 13.65 12.65 13.45 891,775 +0.35(+2.67%)
Jun 15, 2017 13.10 13.55 12.85 13.10 288,067 -0.05(-0.38%)
Jun 14, 2017 13.55 13.95 12.93 13.15 322,759 -0.40(-2.95%)
Jun 13, 2017 14.10 14.30 13.55 13.55 268,527 -0.65(-4.58%)
Jun 12, 2017 14.70 14.70 14.05 14.20 123,104 -0.45(-3.07%)
Jun 09, 2017 14.15 14.70 14.05 14.65 104,177 +0.50(+3.53%)
Jun 08, 2017 13.90 14.15 13.80 14.15 154,902 +0.25(+1.80%)
Jun 07, 2017 14.20 14.70 13.70 13.90 164,616 -0.30(-2.11%)
Jun 06, 2017 14.75 14.95 14.00 14.20 168,729 -0.60(-4.05%)
Jun 05, 2017 14.90 15.00 14.15 14.80 240,215 -0.10(-0.67%)
Jun 02, 2017 15.00 15.05 14.85 14.90 168,763 -0.15(-1.00%)
Jun 01, 2017 15.15 15.15 14.95 15.05 78,048 -0.10(-0.66%)
May 31, 2017 15.40 15.40 14.90 15.15 157,628 -0.25(-1.62%)
May 30, 2017 15.45 15.65 15.15 15.40 55,510 -0.10(-0.65%)
May 26, 2017 15.50 15.60 15.47 15.50 62,643 -0.10(-0.64%)
May 25, 2017 15.55 15.65 15.50 15.60 47,131 +0.10(+0.65%)
May 24, 2017 15.65 15.75 15.50 15.50 53,050 -0.10(-0.64%)
May 23, 2017 15.70 15.75 15.55 15.60 49,476 -0.10(-0.64%)
May 22, 2017 15.65 15.85 15.50 15.70 68,056 +0.05(+0.32%)
May 19, 2017 15.75 15.75 15.65 15.65 48,952 +0.00(+0.00%)
May 18, 2017 15.55 15.65 15.50 15.65 42,083 +0.15(+0.97%)
May 17, 2017 15.35 15.70 15.26 15.50 62,670 +0.00(+0.00%)
May 16, 2017 15.80 15.85 15.47 15.50 69,643 -0.30(-1.90%)
May 15, 2017 15.85 16.00 15.60 15.80 70,018 +0.00(+0.00%)
May 12, 2017 15.65 15.85 15.53 15.80 64,767 +0.10(+0.64%)
May 11, 2017 15.25 15.75 15.25 15.70 80,613 +0.25(+1.62%)
May 10, 2017 15.35 15.65 15.20 15.45 65,688 +0.15(+0.98%)
May 09, 2017 15.60 15.60 15.00 15.30 97,626 -0.25(-1.61%)
May 08, 2017 15.60 15.70 15.40 15.55 42,088 -0.05(-0.32%)
May 05, 2017 15.60 15.85 15.30 15.60 55,886 +0.05(+0.32%)
May 04, 2017 15.90 16.00 15.25 15.55 75,659 -0.40(-2.51%)
May 03, 2017 16.00 16.25 15.45 15.95 270,630 +0.15(+0.95%)
May 02, 2017 15.45 15.93 14.85 15.80 250,925 +0.80(+5.33%)
May 01, 2017 15.20 15.20 14.85 15.00 54,383 -0.10(-0.66%)
Apr 28, 2017 15.10 15.15 14.65 15.10 120,194 -0.03(-0.17%)
Apr 27, 2017 15.10 15.30 14.95 15.12 106,255 +0.03(+0.17%)
Apr 26, 2017 14.75 15.22 14.70 15.10 77,399 +0.20(+1.34%)
Apr 25, 2017 15.00 15.15 14.80 14.90 80,915 -0.05(-0.33%)
Apr 24, 2017 15.05 15.25 14.75 14.95 109,701 +0.05(+0.34%)
Apr 21, 2017 14.90 15.03 14.85 14.90 74,849 +0.00(+0.00%)
Apr 20, 2017 15.00 15.00 14.80 14.90 57,245 +0.00(+0.00%)
Apr 19, 2017 14.90 15.05 14.65 14.90 94,430 +0.00(+0.00%)
Apr 18, 2017 14.95 14.95 14.47 14.90 117,491 -0.10(-0.67%)
Apr 17, 2017 14.90 15.00 14.60 15.00 52,381 +0.05(+0.33%)
Apr 13, 2017 14.85 15.00 14.70 14.95 62,707 +0.07(+0.50%)
Apr 12, 2017 14.60 14.90 14.60 14.88 75,760 +0.22(+1.54%)
Apr 11, 2017 15.10 15.10 14.40 14.65 220,102 -0.45(-2.98%)
Apr 10, 2017 15.25 15.25 15.00 15.10 251,752 -0.25(-1.63%)
Apr 07, 2017 15.20 15.38 15.10 15.35 179,851 +0.05(+0.33%)
Apr 06, 2017 15.25 15.40 15.15 15.30 163,856 +0.03(+0.16%)
Apr 05, 2017 15.35 15.55 15.20 15.28 339,781 +0.00(+0.00%)
Apr 04, 2017 15.40 15.45 15.15 15.28 343,256 -0.12(-0.81%)
Apr 03, 2017 15.50 15.65 15.20 15.40 486,642 +0.35(+2.33%)
Mar 31, 2017 14.55 15.30 14.35 15.05 380,516 +0.35(+2.38%)
Mar 30, 2017 14.70 14.85 14.60 14.70 73,861 +0.05(+0.34%)
Mar 29, 2017 14.75 14.90 14.60 14.65 102,421 -0.15(-1.01%)
Mar 28, 2017 14.60 14.80 14.10 14.80 160,796 +0.25(+1.72%)
Mar 27, 2017 14.85 14.90 14.45 14.55 180,065 -0.20(-1.36%)
Mar 24, 2017 14.60 14.80 14.35 14.75 167,308 +0.32(+2.25%)
Mar 23, 2017 14.30 14.50 14.30 14.43 91,360 +0.08(+0.52%)
Mar 22, 2017 14.45 14.50 14.28 14.35 91,372 -0.10(-0.69%)
Mar 21, 2017 14.75 14.80 14.25 14.45 165,585 -0.35(-2.36%)
Mar 20, 2017 14.60 14.95 14.51 14.80 111,058 +0.35(+2.42%)
Mar 17, 2017 14.25 14.55 13.80 14.45 236,841 +0.10(+0.70%)
Mar 16, 2017 14.30 14.50 13.90 14.35 118,679 +0.00(+0.00%)
Mar 15, 2017 14.50 14.55 14.20 14.35 41,434 -0.15(-1.03%)
Mar 14, 2017 14.00 14.75 14.00 14.50 406,577 +0.50(+3.57%)
Mar 13, 2017 14.05 14.18 13.95 14.00 55,460 -0.10(-0.71%)
Mar 10, 2017 13.75 14.20 13.60 14.10 82,516 +0.35(+2.55%)
Mar 09, 2017 14.25 14.32 13.60 13.75 74,081 -0.40(-2.83%)
Mar 08, 2017 14.95 14.95 14.05 14.15 112,126 -0.80(-5.35%)
Mar 07, 2017 14.70 15.00 14.70 14.95 66,833 +0.20(+1.36%)
Mar 06, 2017 14.70 14.85 14.55 14.75 40,107 +0.00(+0.00%)
Mar 03, 2017 15.10 15.20 14.60 14.75 95,047 -0.20(-1.34%)
Mar 02, 2017 14.95 15.50 14.65 14.95 181,060 +0.07(+0.50%)
Mar 01, 2017 14.70 15.00 14.55 14.88 83,844 +0.22(+1.54%)
Feb 28, 2017 14.58 14.70 14.35 14.65 57,907 +0.00(+0.00%)
Feb 27, 2017 14.50 14.80 14.45 14.65 80,857 +0.10(+0.69%)
Feb 24, 2017 14.55 14.70 14.40 14.55 104,686 -0.20(-1.36%)
Feb 23, 2017 14.85 14.95 14.60 14.75 85,592 -0.15(-1.01%)
Feb 22, 2017 14.90 15.00 14.75 14.90 73,964 -0.05(-0.33%)
Feb 21, 2017 14.75 15.00 14.60 14.95 97,521 +0.25(+1.70%)
Feb 17, 2017 14.70 14.70 14.70 0 +0.20(+1.38%)
Feb 16, 2017 14.40 14.65 14.35 14.50 52,204 +0.10(+0.69%)
Feb 15, 2017 14.25 14.40 14.25 14.40 57,025 +0.00(+0.00%)
Feb 14, 2017 14.45 14.60 14.30 14.40 93,375 +0.05(+0.35%)
Feb 13, 2017 14.50 14.50 14.25 14.35 78,246 +0.00(+0.00%)
Feb 10, 2017 14.60 14.60 14.25 14.35 50,765 -0.20(-1.37%)
Feb 09, 2017 14.60 14.60 14.50 14.55 108,592 +0.03(+0.17%)
Feb 08, 2017 14.50 14.73 14.47 14.53 81,746 -0.03(-0.17%)
Feb 07, 2017 14.50 15.00 14.35 14.55 255,326 +0.10(+0.69%)
Feb 06, 2017 14.45 14.50 14.35 14.45 53,605 +0.00(+0.00%)
Feb 03, 2017 14.70 14.85 14.40 14.45 74,292 -0.20(-1.37%)
Feb 02, 2017 14.15 14.72 14.10 14.65 72,987 +0.50(+3.53%)
Feb 01, 2017 14.10 14.45 14.10 14.15 67,732 +0.10(+0.71%)
Jan 31, 2017 13.80 14.20 13.80 14.05 128,046 -0.25(-1.75%)
Jan 30, 2017 14.50 14.60 14.00 14.30 102,868 -0.50(-3.38%)
Jan 27, 2017 14.65 15.00 14.40 14.80 196,021 +0.00(+0.00%)
Jan 26, 2017 14.75 14.90 14.45 14.80 307,541 +0.20(+1.37%)
Jan 25, 2017 13.15 15.10 12.95 14.60 1,184,063 +1.90(+14.96%)
Jan 24, 2017 12.10 12.75 12.10 12.70 70,081 +0.60(+4.96%)
Jan 23, 2017 12.50 12.75 12.05 12.10 80,062 -0.40(-3.20%)
Jan 20, 2017 11.65 12.50 11.65 12.50 80,786 +0.80(+6.84%)
Jan 19, 2017 12.00 12.00 11.40 11.70 74,286 -0.35(-2.90%)
Jan 18, 2017 11.70 12.10 11.62 12.05 83,827 +0.35(+2.99%)
Jan 17, 2017 11.70 11.85 11.60 11.70 65,874 +0.00(+0.00%)
Jan 13, 2017 11.70 11.70 11.70 0 -0.25(-2.09%)
Jan 12, 2017 12.05 12.25 11.57 11.95 67,476 -0.05(-0.42%)
Jan 11, 2017 12.05 12.10 11.85 12.00 49,049 -0.05(-0.41%)
Jan 10, 2017 12.00 12.15 11.95 12.05 66,185 -0.05(-0.41%)
Jan 09, 2017 12.35 12.35 12.05 12.10 59,575 -0.25(-2.02%)
Jan 06, 2017 12.45 12.45 12.06 12.35 53,464 -0.10(-0.80%)
Jan 05, 2017 13.00 13.38 12.40 12.45 317,959 -0.50(-3.86%)
Jan 04, 2017 12.45 12.95 12.40 12.95 175,078 +0.70(+5.71%)
Jan 03, 2017 12.75 12.75 11.85 12.25 84,289 -0.25(-2.00%)
Dec 30, 2016 12.50 12.50 12.50 0 +0.30(+2.46%)
Dec 29, 2016 12.60 12.70 12.05 12.20 244,534 -0.45(-3.56%)
Dec 28, 2016 12.15 12.70 11.95 12.65 200,013 +0.60(+4.98%)
Dec 27, 2016 11.45 12.25 11.40 12.05 205,867 +0.60(+5.24%)
Dec 23, 2016 11.45 11.45 11.45 0 -0.25(-2.14%)
Dec 22, 2016 11.80 11.90 11.40 11.70 124,283 -0.10(-0.85%)
Dec 21, 2016 11.10 12.05 11.05 11.80 253,298 +0.60(+5.36%)
Dec 20, 2016 10.95 11.30 10.90 11.20 99,189 +0.25(+2.28%)
Dec 19, 2016 10.90 11.05 10.60 10.95 204,604 +0.00(+0.00%)
Dec 16, 2016 11.10 11.25 10.90 10.95 485,959 -0.25(-2.23%)
Dec 15, 2016 10.95 11.20 10.75 11.20 170,550 +0.30(+2.75%)
Dec 14, 2016 10.95 11.30 10.70 10.90 320,069 +0.00(+0.00%)
Dec 13, 2016 10.40 10.95 10.28 10.90 352,288 +0.60(+5.83%)
Dec 12, 2016 10.20 10.35 9.850 10.30 152,451 +0.05(+0.49%)
Dec 09, 2016 10.20 10.70 10.20 10.25 406,523 +0.05(+0.49%)
Dec 08, 2016 10.25 10.40 10.10 10.20 240,059 +0.05(+0.49%)
Dec 07, 2016 10.15 10.30 10.10 10.15 362,515 -0.20(-1.93%)
Dec 06, 2016 10.30 10.45 10.20 10.35 357,131 +0.10(+0.98%)
Dec 05, 2016 10.20 10.30 10.05 10.25 228,459 +0.05(+0.49%)
Dec 02, 2016 10.25 10.30 10.10 10.20 103,815 +0.00(+0.00%)
Dec 01, 2016 10.00 10.35 9.900 10.20 640,920 -0.20(-1.92%)
Nov 30, 2016 10.30 10.82 10.30 10.40 380,973 +0.05(+0.48%)
Nov 29, 2016 10.40 10.50 10.30 10.35 144,881 -0.05(-0.48%)
Nov 28, 2016 10.45 10.45 10.11 10.40 103,265 +0.10(+0.97%)
Nov 25, 2016 10.50 10.50 10.20 10.30 78,703 -0.05(-0.48%)
Nov 23, 2016 10.35 10.35 10.35 0 +0.35(+3.50%)
Nov 22, 2016 9.900 10.15 9.900 10.00 209,535 +0.30(+3.09%)
Nov 21, 2016 9.350 9.850 9.350 9.700 198,208 +0.40(+4.30%)
Nov 18, 2016 9.250 9.350 9.125 9.300 505,760 +0.05(+0.54%)
Nov 17, 2016 9.250 9.300 9.150 9.250 232,130 +0.20(+2.21%)
Nov 16, 2016 8.950 9.300 8.900 9.050 157,643 +0.10(+1.12%)
Nov 15, 2016 8.900 9.000 8.850 8.950 217,734 +0.10(+1.13%)
Nov 14, 2016 8.300 8.900 8.300 8.850 301,416 +0.65(+7.93%)
Nov 11, 2016 7.750 8.200 7.750 8.200 98,010 +0.35(+4.46%)
Nov 10, 2016 8.000 8.750 7.700 7.850 91,422 -0.20(-2.48%)
Nov 09, 2016 7.850 8.600 7.800 8.050 598,884 +0.95(+13.38%)
Nov 08, 2016 7.050 7.200 7.050 7.100 11,418 -0.10(-1.39%)
Nov 07, 2016 6.969 7.200 6.950 7.200 15,558 +0.30(+4.35%)
Nov 04, 2016 7.050 7.050 6.900 6.900 6,974 -0.10(-1.43%)
Nov 03, 2016 6.950 7.050 6.950 7.000 11,220 +0.05(+0.72%)
Nov 02, 2016 6.900 7.049 6.850 6.950 32,644 +0.00(+0.00%)
Nov 01, 2016 7.361 7.400 6.900 6.950 91,547 -0.45(-6.08%)
Oct 31, 2016 7.300 7.450 6.900 7.400 32,189 -0.05(-0.67%)
Oct 28, 2016 7.300 7.595 7.250 7.450 33,706 +0.15(+2.05%)
Oct 27, 2016 7.300 7.300 7.100 7.300 28,855 +0.00(+0.00%)
Oct 26, 2016 7.300 7.300 7.000 7.300 11,004 +0.00(+0.00%)
Oct 25, 2016 7.262 7.300 7.250 7.300 17,646 +0.05(+0.69%)
Oct 24, 2016 7.250 7.350 7.200 7.250 25,872 +0.10(+1.40%)
Oct 21, 2016 6.950 7.150 6.950 7.150 4,055 +0.15(+2.14%)
Oct 20, 2016 7.350 7.400 6.950 7.000 7,140 -0.05(-0.71%)
Oct 19, 2016 6.950 7.150 6.950 7.050 37,166 +0.00(+0.00%)
Oct 18, 2016 7.200 7.200 6.950 7.050 18,106 -0.15(-2.08%)
Oct 17, 2016 6.850 7.275 6.850 7.200 19,098 +0.16(+2.27%)
Oct 14, 2016 7.350 7.350 7.010 7.040 9,544 -0.21(-2.90%)
Oct 13, 2016 7.100 7.300 7.100 7.250 14,144 +0.05(+0.69%)
Oct 12, 2016 7.000 7.250 6.950 7.200 25,422 +0.17(+2.42%)
Oct 11, 2016 6.950 7.050 6.950 7.030 12,795 +0.01(+0.14%)
Oct 10, 2016 6.900 7.030 6.900 7.020 7,589 +0.15(+2.18%)
Oct 07, 2016 6.900 7.320 6.850 6.870 6,149 -0.08(-1.15%)
Oct 06, 2016 6.860 6.970 6.800 6.950 17,521 -0.02(-0.29%)
Oct 05, 2016 7.070 7.070 6.860 6.970 68,686 -0.05(-0.71%)
Oct 04, 2016 7.300 7.300 6.980 7.020 60,574 -0.32(-4.36%)
Oct 03, 2016 7.630 7.630 7.285 7.340 14,212 -0.07(-0.94%)
Sep 30, 2016 7.080 7.630 7.040 7.410 38,666 +0.11(+1.51%)
Sep 29, 2016 7.160 7.400 7.150 7.300 224,452 +0.14(+1.96%)
Sep 28, 2016 7.020 7.260 6.970 7.160 15,410 +0.08(+1.13%)
Sep 27, 2016 6.960 7.100 6.960 7.080 5,977 +0.05(+0.71%)
Sep 26, 2016 7.090 7.090 6.960 7.030 13,952 -0.04(-0.57%)
Sep 23, 2016 6.850 7.080 6.850 7.070 18,004 +0.26(+3.82%)
Sep 22, 2016 7.189 7.270 6.760 6.810 34,774 -0.26(-3.68%)
Sep 21, 2016 7.180 7.435 7.025 7.070 17,513 -0.11(-1.53%)
Sep 20, 2016 7.030 7.200 7.030 7.180 10,528 +0.19(+2.72%)
Sep 19, 2016 7.030 7.030 6.960 6.990 11,722 -0.04(-0.57%)
Sep 16, 2016 6.900 7.120 6.700 7.030 118,345 -0.04(-0.57%)
Sep 15, 2016 7.110 7.110 6.960 7.070 19,185 +0.05(+0.71%)
Sep 14, 2016 6.810 7.050 6.760 7.020 42,751 +0.11(+1.59%)
Sep 13, 2016 7.000 7.080 6.900 6.910 15,605 -0.14(-1.99%)
Sep 12, 2016 6.980 7.260 6.980 7.050 21,853 -0.01(-0.14%)
Sep 09, 2016 7.460 7.460 7.010 7.060 34,454 -0.27(-3.68%)
Sep 08, 2016 7.500 7.500 7.300 7.330 24,016 -0.18(-2.40%)
Sep 07, 2016 7.430 7.620 7.320 7.510 47,094 +0.15(+2.04%)
Sep 06, 2016 7.600 7.670 7.340 7.360 35,907 -0.29(-3.79%)
Sep 02, 2016 7.810 7.650 7.650 7.650 12,700 -0.10(-1.29%)
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.