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 +0.200 (+7.14%)
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 (%)
Jan 31, 2013 7.050 7.100 6.890 6.950 31,057 -0.04(-0.57%)
Jan 30, 2013 6.980 7.030 6.880 6.990 19,013 -0.01(-0.14%)
Jan 29, 2013 6.780 7.170 6.670 7.000 54,792 +0.00(+0.00%)
Jan 28, 2013 6.870 7.170 6.860 7.000 90,488 +0.12(+1.74%)
Jan 25, 2013 7.000 7.000 6.810 6.880 10,509 -0.11(-1.57%)
Jan 24, 2013 7.080 7.080 6.800 6.990 25,234 -0.13(-1.83%)
Jan 23, 2013 7.120 7.270 7.060 7.120 9,661 -0.03(-0.42%)
Jan 22, 2013 7.250 7.340 7.100 7.150 22,585 -0.11(-1.52%)
Jan 18, 2013 7.350 7.410 7.250 7.260 24,550 -0.09(-1.22%)
Jan 17, 2013 7.350 7.350 7.250 7.350 18,400 +0.05(+0.68%)
Jan 16, 2013 7.300 7.340 7.210 7.300 18,192 -0.01(-0.14%)
Jan 15, 2013 7.220 7.350 7.130 7.310 8,760 +0.05(+0.69%)
Jan 14, 2013 7.360 7.380 7.180 7.260 19,667 -0.10(-1.36%)
Jan 11, 2013 7.350 7.500 7.320 7.360 29,729 +0.05(+0.68%)
Jan 10, 2013 7.300 7.500 7.250 7.310 37,639 +0.02(+0.27%)
Jan 09, 2013 7.390 7.460 7.240 7.290 44,488 -0.10(-1.35%)
Jan 08, 2013 7.520 7.630 7.330 7.390 117,080 -0.20(-2.64%)
Jan 07, 2013 7.700 7.750 7.550 7.590 35,547 -0.16(-2.06%)
Jan 04, 2013 8.210 8.210 7.670 7.750 24,589 -0.38(-4.67%)
Jan 03, 2013 8.340 8.440 7.410 8.130 26,129 -0.19(-2.28%)
Jan 02, 2013 8.220 8.450 8.020 8.320 66,264 +0.24(+2.97%)
Dec 31, 2012 7.880 8.100 7.500 8.080 59,518 +0.21(+2.67%)
Dec 28, 2012 7.580 7.920 7.580 7.870 27,593 +0.29(+3.83%)
Dec 27, 2012 7.500 7.760 7.500 7.580 10,921 +0.05(+0.66%)
Dec 26, 2012 7.970 7.970 7.480 7.530 12,616 -0.05(-0.66%)
Dec 24, 2012 7.810 7.810 7.550 7.580 17,112 -0.25(-3.19%)
Dec 21, 2012 7.730 7.830 7.365 7.830 316,686 +0.12(+1.56%)
Dec 20, 2012 7.500 7.720 7.320 7.710 95,745 +0.21(+2.80%)
Dec 19, 2012 7.500 7.550 7.460 7.500 30,996 -0.08(-1.06%)
Dec 18, 2012 7.500 7.810 7.500 7.580 27,944 -0.09(-1.17%)
Dec 17, 2012 7.600 7.800 7.500 7.670 31,268 +0.10(+1.32%)
Dec 14, 2012 7.660 7.780 7.500 7.570 32,685 -0.09(-1.17%)
Dec 13, 2012 7.560 7.910 7.560 7.660 26,089 -0.14(-1.79%)
Dec 12, 2012 7.810 8.030 7.650 7.800 40,503 +0.03(+0.39%)
Dec 11, 2012 7.970 8.200 7.690 7.770 62,514 -0.13(-1.65%)
Dec 10, 2012 7.920 7.950 7.560 7.900 15,820 +0.02(+0.25%)
Dec 07, 2012 7.720 8.020 7.720 7.880 27,476 +0.22(+2.87%)
Dec 06, 2012 7.670 7.790 7.560 7.660 11,649 +0.01(+0.13%)
Dec 05, 2012 8.000 8.000 7.500 7.650 14,719 -0.30(-3.77%)
Dec 04, 2012 8.350 8.350 7.710 7.950 28,059 -0.60(-7.02%)
Nov 30, 2012 8.480 8.600 8.260 8.550 18,323 +0.06(+0.71%)
Nov 29, 2012 8.390 8.980 8.170 8.490 13,523 +0.19(+2.29%)
Nov 28, 2012 8.860 8.910 8.080 8.300 14,196 +0.06(+0.73%)
Nov 27, 2012 8.160 8.400 8.080 8.240 17,592 +0.10(+1.23%)
Nov 26, 2012 7.920 8.180 7.920 8.140 19,578 +0.22(+2.78%)
Nov 23, 2012 7.600 8.250 7.560 7.920 11,710 +0.36(+4.76%)
Nov 21, 2012 7.610 7.610 7.420 7.560 26,270 -0.04(-0.53%)
Nov 20, 2012 7.650 7.650 7.500 7.600 15,093 +0.01(+0.13%)
Nov 19, 2012 7.570 7.940 7.410 7.590 57,240 +0.11(+1.47%)
Nov 16, 2012 7.850 8.130 7.450 7.480 49,243 -0.36(-4.59%)
Nov 15, 2012 8.000 8.064 7.790 7.840 34,419 -0.19(-2.37%)
Nov 14, 2012 8.290 8.290 8.030 8.030 36,905 -0.25(-3.02%)
Nov 13, 2012 8.210 8.390 8.150 8.280 28,627 +0.09(+1.10%)
Nov 12, 2012 7.950 8.390 7.950 8.190 389,808 +0.28(+3.54%)
Nov 09, 2012 8.000 8.300 7.810 7.910 33,237 -0.15(-1.86%)
Nov 08, 2012 8.260 8.270 8.010 8.060 35,029 -0.19(-2.30%)
Nov 07, 2012 8.500 8.876 8.200 8.250 70,743 -0.24(-2.83%)
Nov 06, 2012 8.230 8.490 8.200 8.490 16,897 +0.30(+3.66%)
Nov 05, 2012 8.250 8.250 8.050 8.190 53,236 -0.17(-2.03%)
Nov 02, 2012 8.500 8.750 8.280 8.360 34,145 -0.13(-1.53%)
Nov 01, 2012 8.580 8.580 8.460 8.490 23,698 -0.11(-1.28%)
Oct 31, 2012 8.800 8.800 8.500 8.600 11,853 -0.10(-1.15%)
Oct 26, 2012 8.710 8.700 8.700 8.700 12,000 -0.04(-0.46%)
Oct 25, 2012 8.810 8.810 8.640 8.740 22,938 +0.03(+0.34%)
Oct 24, 2012 8.740 9.000 8.650 8.710 21,456 +0.01(+0.11%)
Oct 23, 2012 8.650 8.750 8.570 8.700 24,756 -0.03(-0.34%)
Oct 19, 2012 8.700 8.840 8.570 8.730 51,287 +0.02(+0.23%)
Oct 18, 2012 8.800 8.800 8.640 8.710 11,615 -0.06(-0.68%)
Oct 17, 2012 8.730 8.850 8.590 8.770 9,172 -0.03(-0.34%)
Oct 16, 2012 8.870 9.100 8.710 8.800 39,070 -0.07(-0.79%)
Oct 15, 2012 8.820 8.960 8.700 8.870 11,825 +0.06(+0.68%)
Oct 12, 2012 9.080 9.170 8.720 8.810 20,328 -0.20(-2.22%)
Oct 11, 2012 9.330 9.330 8.940 9.010 22,366 -0.24(-2.59%)
Oct 10, 2012 9.470 9.550 9.050 9.250 22,472 -0.24(-2.53%)
Oct 09, 2012 9.860 9.860 9.360 9.490 30,592 -0.39(-3.95%)
Oct 08, 2012 10.16 10.16 9.820 9.880 25,135 -0.30(-2.95%)
Oct 05, 2012 10.10 10.25 9.960 10.18 65,015 +0.19(+1.90%)
Oct 04, 2012 9.900 10.00 9.730 9.990 46,287 +0.12(+1.22%)
Oct 03, 2012 10.01 10.01 9.560 9.870 19,191 -0.09(-0.90%)
Oct 02, 2012 10.20 10.20 9.890 9.960 36,858 -0.05(-0.50%)
Oct 01, 2012 9.750 10.20 9.730 10.01 18,440 +0.30(+3.09%)
Sep 28, 2012 9.960 10.12 9.680 9.710 37,127 -0.26(-2.61%)
Sep 27, 2012 9.840 10.00 9.691 9.970 16,282 +0.17(+1.73%)
Sep 26, 2012 9.670 9.900 9.650 9.800 21,947 +0.12(+1.24%)
Sep 25, 2012 9.900 9.900 9.480 9.680 41,126 -0.23(-2.32%)
Sep 24, 2012 9.950 10.07 9.630 9.910 20,042 -0.10(-1.00%)
Sep 21, 2012 10.18 10.50 9.860 10.01 288,263 +0.07(+0.70%)
Sep 20, 2012 9.980 10.22 9.550 9.940 58,794 -0.10(-1.00%)
Sep 19, 2012 9.490 10.30 9.390 10.04 91,829 +0.41(+4.26%)
Sep 18, 2012 9.400 9.750 9.310 9.630 49,304 +0.24(+2.56%)
Sep 17, 2012 9.040 9.410 8.840 9.390 24,110 +0.24(+2.62%)
Sep 14, 2012 8.700 9.200 8.620 9.150 58,337 +0.44(+5.05%)
Sep 13, 2012 8.300 8.750 8.300 8.710 36,973 +0.37(+4.44%)
Sep 12, 2012 8.300 8.600 8.100 8.340 16,710 -0.05(-0.60%)
Sep 11, 2012 8.090 8.550 7.750 8.390 39,428 +0.26(+3.20%)
Sep 10, 2012 8.160 8.340 8.050 8.130 22,355 -0.08(-0.97%)
Sep 07, 2012 8.460 8.460 8.090 8.210 49,425 -0.23(-2.73%)
Sep 06, 2012 8.250 8.515 8.050 8.440 29,628 +0.26(+3.18%)
Sep 05, 2012 8.290 8.410 8.110 8.180 21,984 -0.12(-1.45%)
Sep 04, 2012 8.490 8.740 8.120 8.300 20,150 +0.14(+1.72%)
Aug 31, 2012 8.420 8.420 8.130 8.160 12,836 -0.20(-2.39%)
Aug 30, 2012 8.500 8.680 8.360 8.360 10,757 -0.24(-2.79%)
Aug 29, 2012 8.750 8.750 8.520 8.600 27,770 +0.20(+2.38%)
Aug 27, 2012 8.270 8.500 8.270 8.400 12,910 +0.02(+0.24%)
Aug 24, 2012 8.340 8.670 8.320 8.380 8,754 -0.02(-0.24%)
Aug 23, 2012 8.730 8.860 8.260 8.400 16,313 -0.30(-3.45%)
Aug 22, 2012 8.640 8.860 8.520 8.700 26,581 +0.08(+0.93%)
Aug 21, 2012 8.940 9.400 8.600 8.620 36,930 -0.24(-2.71%)
Aug 20, 2012 8.820 9.030 8.800 8.860 29,050 +0.02(+0.23%)
Aug 17, 2012 8.740 8.950 8.640 8.840 16,530 +0.09(+1.03%)
Aug 16, 2012 8.690 8.910 8.500 8.750 31,513 +0.03(+0.34%)
Aug 15, 2012 8.420 8.720 8.350 8.720 12,192 +0.29(+3.44%)
Aug 14, 2012 8.550 8.650 8.350 8.430 13,120 -0.06(-0.71%)
Aug 13, 2012 8.620 8.620 8.410 8.490 19,721 -0.16(-1.85%)
Aug 10, 2012 8.700 8.930 8.580 8.650 34,927 -0.04(-0.46%)
Aug 09, 2012 8.470 9.080 8.260 8.690 30,941 +0.18(+2.12%)
Aug 08, 2012 8.630 8.740 8.500 8.510 20,834 -0.18(-2.07%)
Aug 07, 2012 8.610 9.000 8.600 8.690 87,919 +0.11(+1.28%)
Aug 06, 2012 9.340 9.340 8.520 8.580 59,597 -0.70(-7.54%)
Aug 03, 2012 9.660 9.660 9.200 9.280 64,089 +0.17(+1.87%)
Aug 02, 2012 9.660 10.17 8.980 9.110 244,383 -0.83(-8.35%)
Aug 01, 2012 8.510 11.00 8.510 9.940 1,220,072 +2.84(+40.00%)
Jul 31, 2012 7.130 7.340 7.080 7.100 37,968 -0.05(-0.70%)
Jul 30, 2012 7.180 7.300 7.050 7.150 15,256 -0.05(-0.69%)
Jul 27, 2012 7.020 7.300 6.920 7.200 35,463 +0.13(+1.84%)
Jul 26, 2012 7.100 7.160 6.950 7.070 23,781 +0.06(+0.86%)
Jul 25, 2012 7.100 7.190 6.970 7.010 50,866 -0.02(-0.28%)
Jul 24, 2012 7.000 7.180 6.980 7.030 59,344 +0.03(+0.43%)
Jul 23, 2012 7.100 7.250 7.000 7.000 28,565 -0.30(-4.11%)
Jul 20, 2012 7.050 7.520 7.050 7.300 85,267 +0.18(+2.53%)
Jul 19, 2012 6.510 7.140 6.500 7.120 44,183 +0.61(+9.37%)
Jul 18, 2012 6.860 6.880 6.480 6.510 58,375 -0.38(-5.52%)
Jul 17, 2012 7.180 7.275 6.860 6.890 51,580 -0.26(-3.64%)
Jul 16, 2012 7.710 7.730 7.040 7.150 68,090 -0.62(-7.98%)
Jul 13, 2012 7.800 7.910 7.700 7.770 31,393 -0.02(-0.26%)
Jul 12, 2012 7.460 7.890 7.370 7.790 42,571 +0.28(+3.73%)
Jul 11, 2012 7.280 7.680 7.170 7.510 39,622 +0.23(+3.16%)
Jul 10, 2012 7.170 7.390 6.990 7.280 57,359 +0.20(+2.82%)
Jul 09, 2012 6.950 7.100 6.770 7.080 34,512 +0.15(+2.16%)
Jul 06, 2012 7.150 7.150 6.850 6.930 26,838 -0.28(-3.88%)
Jul 05, 2012 7.180 7.400 7.140 7.210 14,201 -0.09(-1.23%)
Jul 03, 2012 7.100 7.320 6.960 7.300 35,119 +0.19(+2.67%)
Jul 02, 2012 7.250 7.310 7.000 7.110 38,746 -0.10(-1.39%)
Jun 29, 2012 7.320 7.330 7.120 7.210 60,548 +0.10(+1.41%)
Jun 28, 2012 6.760 7.160 6.760 7.110 31,567 +0.29(+4.25%)
Jun 27, 2012 7.000 7.100 6.590 6.820 26,481 -0.15(-2.15%)
Jun 26, 2012 6.800 7.040 6.800 6.970 34,702 +0.20(+2.95%)
Jun 25, 2012 7.110 7.250 6.680 6.770 70,180 -0.47(-6.49%)
Jun 22, 2012 7.940 7.970 7.210 7.240 497,580 -0.58(-7.42%)
Jun 21, 2012 7.650 8.000 7.650 7.820 71,006 +0.23(+3.03%)
Jun 20, 2012 7.720 7.880 7.410 7.590 40,189 -0.16(-2.06%)
Jun 19, 2012 7.500 7.900 7.480 7.750 52,759 +0.17(+2.24%)
Jun 18, 2012 7.560 7.790 7.540 7.580 28,485 -0.08(-1.04%)
Jun 15, 2012 7.590 7.870 7.320 7.660 66,159 +0.04(+0.52%)
Jun 14, 2012 7.250 7.700 7.210 7.620 27,650 +0.39(+5.39%)
Jun 13, 2012 7.400 7.680 7.110 7.230 25,571 -0.14(-1.90%)
Jun 12, 2012 7.070 7.400 6.860 7.370 17,146 +0.39(+5.59%)
Jun 11, 2012 7.390 7.390 6.980 6.980 27,393 -0.29(-3.99%)
Jun 08, 2012 7.070 7.270 6.980 7.270 12,053 +0.14(+1.96%)
Jun 07, 2012 7.290 7.290 6.990 7.130 18,666 -0.01(-0.14%)
Jun 06, 2012 6.980 7.230 6.760 7.140 65,464 +0.20(+2.88%)
Jun 05, 2012 6.870 7.070 6.740 6.940 18,856 +0.05(+0.73%)
Jun 04, 2012 7.150 7.150 6.860 6.890 32,384 -0.28(-3.91%)
Jun 01, 2012 7.350 7.530 7.150 7.170 38,508 -0.39(-5.16%)
May 31, 2012 7.730 8.280 7.500 7.560 54,393 -0.11(-1.43%)
May 30, 2012 7.820 7.940 7.610 7.670 18,699 -0.27(-3.40%)
May 29, 2012 7.950 8.020 7.780 7.940 22,424 +0.05(+0.63%)
May 25, 2012 8.040 8.040 7.820 7.890 7,587 -0.21(-2.59%)
May 24, 2012 7.800 8.100 7.690 8.100 27,433 +0.26(+3.32%)
May 23, 2012 7.700 7.990 7.475 7.840 31,110 +0.04(+0.51%)
May 22, 2012 8.080 8.190 7.610 7.800 29,065 -0.28(-3.47%)
May 21, 2012 8.220 8.400 7.990 8.080 30,791 -0.13(-1.58%)
May 18, 2012 7.720 8.630 7.700 8.210 41,756 +0.41(+5.26%)
May 17, 2012 7.890 8.180 7.750 7.800 31,207 -0.15(-1.89%)
May 16, 2012 8.150 8.340 7.940 7.950 27,158 -0.24(-2.93%)
May 15, 2012 8.160 8.338 8.160 8.190 14,565 -0.06(-0.73%)
May 14, 2012 8.160 8.500 8.160 8.250 22,385 -0.09(-1.08%)
May 11, 2012 8.490 8.510 8.268 8.340 31,027 -0.34(-3.92%)
May 10, 2012 8.800 8.850 8.590 8.680 31,866 +0.02(+0.23%)
May 09, 2012 8.310 8.740 8.250 8.660 41,830 +0.06(+0.70%)
May 08, 2012 8.220 8.750 8.220 8.600 26,122 +0.22(+2.63%)
May 07, 2012 8.160 8.480 8.140 8.380 20,840 +0.22(+2.70%)
May 04, 2012 8.650 8.700 8.120 8.160 31,196 -0.56(-6.42%)
May 03, 2012 9.020 9.040 8.700 8.720 19,932 -0.31(-3.43%)
May 02, 2012 8.990 9.090 8.520 9.030 114,971 +0.59(+6.99%)
May 01, 2012 8.490 8.770 8.410 8.440 25,881 +0.01(+0.12%)
Apr 30, 2012 8.910 8.910 8.350 8.430 22,712 -0.44(-4.96%)
Apr 27, 2012 8.770 8.890 8.770 8.870 12,937 +0.10(+1.14%)
Apr 26, 2012 8.980 9.020 8.740 8.770 19,699 -0.21(-2.34%)
Apr 25, 2012 8.580 9.140 8.460 8.980 33,386 +0.52(+6.15%)
Apr 24, 2012 8.190 8.570 8.130 8.460 45,078 +0.25(+3.05%)
Apr 23, 2012 8.050 8.430 8.050 8.210 31,492 -0.03(-0.36%)
Apr 20, 2012 8.290 8.400 8.130 8.240 20,592 +0.14(+1.73%)
Apr 19, 2012 8.460 8.549 8.050 8.100 11,024 -0.35(-4.14%)
Apr 18, 2012 8.500 8.580 8.450 8.450 24,832 -0.15(-1.74%)
Apr 17, 2012 8.650 8.750 8.530 8.600 33,517 +0.06(+0.70%)
Apr 16, 2012 8.360 8.580 8.360 8.540 11,039 +0.27(+3.26%)
Apr 13, 2012 8.340 8.420 8.220 8.270 24,638 -0.14(-1.66%)
Apr 12, 2012 8.190 8.640 8.000 8.410 127,917 +0.21(+2.56%)
Apr 11, 2012 8.350 8.380 8.040 8.200 42,093 -0.06(-0.73%)
Apr 10, 2012 8.630 8.840 8.150 8.260 34,971 -0.39(-4.51%)
Apr 09, 2012 8.640 8.850 8.610 8.650 23,920 -0.22(-2.48%)
Apr 05, 2012 8.880 8.986 8.600 8.870 31,054 -0.24(-2.63%)
Apr 04, 2012 9.540 9.540 8.874 9.110 34,252 -0.47(-4.91%)
Apr 03, 2012 9.680 9.729 9.490 9.580 28,815 -0.17(-1.74%)
Apr 02, 2012 9.180 9.830 9.160 9.750 23,132 +0.55(+5.98%)
Mar 30, 2012 9.220 9.440 9.120 9.200 38,690 +0.11(+1.21%)
Mar 29, 2012 9.330 9.550 9.030 9.090 50,509 -0.46(-4.82%)
Mar 28, 2012 9.680 9.700 9.410 9.550 26,954 -0.12(-1.24%)
Mar 27, 2012 10.11 10.11 9.640 9.670 18,940 -0.44(-4.35%)
Mar 26, 2012 10.07 10.31 9.870 10.11 32,189 +0.20(+2.02%)
Mar 23, 2012 9.490 9.960 9.490 9.910 19,767 +0.37(+3.88%)
Mar 22, 2012 9.900 10.00 9.460 9.540 17,149 -0.39(-3.93%)
Mar 21, 2012 10.00 10.07 9.890 9.930 19,390 -0.07(-0.70%)
Mar 20, 2012 10.20 10.36 9.890 10.00 14,896 -0.28(-2.72%)
Mar 19, 2012 10.00 10.50 10.00 10.28 30,514 +0.37(+3.73%)
Mar 16, 2012 10.61 10.61 9.900 9.910 55,849 -0.63(-5.98%)
Mar 15, 2012 10.06 10.74 9.880 10.54 25,040 +0.53(+5.29%)
Mar 14, 2012 10.26 10.44 9.910 10.01 32,032 -0.24(-2.34%)
Mar 13, 2012 10.28 10.30 10.01 10.25 20,861 -0.01(-0.10%)
Mar 12, 2012 10.31 10.49 10.22 10.26 8,359 -0.12(-1.16%)
Mar 09, 2012 10.20 10.59 10.20 10.38 18,118 +0.13(+1.27%)
Mar 08, 2012 9.990 10.29 9.780 10.25 15,607 +0.31(+3.12%)
Mar 07, 2012 9.710 9.990 9.710 9.940 14,733 +0.12(+1.22%)
Mar 06, 2012 10.05 10.40 9.550 9.820 101,046 -0.42(-4.10%)
Mar 05, 2012 9.780 10.54 9.760 10.24 42,760 +0.45(+4.60%)
Mar 02, 2012 10.36 10.52 9.770 9.790 31,832 -0.53(-5.14%)
Mar 01, 2012 10.62 10.62 10.29 10.32 46,420 -0.30(-2.82%)
Feb 29, 2012 10.75 10.93 10.45 10.62 183,098 -0.05(-0.47%)
Feb 28, 2012 10.86 10.97 10.56 10.67 42,731 +0.23(+2.20%)
Feb 27, 2012 10.15 10.50 10.00 10.44 10,645 +0.16(+1.56%)
Feb 24, 2012 10.22 10.52 10.12 10.28 15,924 +0.08(+0.78%)
Feb 23, 2012 10.00 10.30 9.810 10.20 13,906 +0.20(+2.00%)
Feb 22, 2012 9.860 10.15 9.760 10.00 13,661 +0.31(+3.20%)
Feb 21, 2012 9.870 9.930 9.650 9.690 19,236 -0.06(-0.62%)
Feb 17, 2012 10.00 10.00 9.650 9.750 37,536 -0.22(-2.21%)
Feb 16, 2012 9.380 10.11 9.260 9.970 20,065 +0.63(+6.75%)
Feb 15, 2012 9.270 9.560 9.240 9.340 19,261 +0.14(+1.52%)
Feb 14, 2012 10.00 10.00 9.190 9.200 43,837 -0.91(-9.00%)
Feb 13, 2012 10.23 10.23 9.920 10.11 18,764 +0.07(+0.70%)
Feb 10, 2012 10.25 10.31 10.03 10.04 72,777 -0.38(-3.65%)
Feb 09, 2012 10.60 10.70 10.32 10.42 16,043 -0.16(-1.51%)
Feb 08, 2012 10.30 10.64 10.30 10.58 14,305 +0.07(+0.67%)
Feb 07, 2012 10.53 10.61 10.05 10.51 24,511 +0.00(+0.00%)
Feb 06, 2012 10.57 10.76 10.31 10.51 9,053 -0.19(-1.78%)
Feb 03, 2012 10.75 10.78 10.20 10.70 37,084 -0.01(-0.09%)
Feb 02, 2012 10.22 10.75 10.22 10.71 10,081 +0.48(+4.69%)
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.