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
Organigram Hlds Inc
(NQ:
OGI
)
2.020
-0.010 (-0.49%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 17, 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 (%)
Dec 31, 2020
5.320
5.320
5.320
1,092,847
-0.16(-2.92%)
Dec 30, 2020
5.440
5.600
5.360
5.480
1,092,847
+0.04(+0.74%)
Dec 29, 2020
5.600
5.680
5.320
5.440
1,457,114
-0.16(-2.86%)
Dec 28, 2020
5.680
5.880
5.560
5.600
1,037,121
-0.08(-1.41%)
Dec 24, 2020
5.880
5.960
5.560
5.680
1,101,975
-0.16(-2.74%)
Dec 23, 2020
5.520
6.080
5.360
5.840
3,290,816
+0.36(+6.57%)
Dec 22, 2020
5.400
5.560
5.280
5.480
1,056,327
+0.12(+2.24%)
Dec 21, 2020
5.440
5.520
5.240
5.360
1,278,332
-0.16(-2.90%)
Dec 18, 2020
5.600
5.880
5.520
5.520
1,364,850
-0.16(-2.82%)
Dec 17, 2020
5.600
5.800
5.440
5.680
1,065,973
-0.04(-0.70%)
Dec 16, 2020
5.760
5.800
5.400
5.720
1,938,489
+0.04(+0.70%)
Dec 15, 2020
5.240
5.680
5.120
5.680
2,111,231
+0.52(+10.08%)
Dec 14, 2020
5.480
5.520
5.160
5.160
1,568,637
-0.32(-5.84%)
Dec 11, 2020
5.520
5.600
5.360
5.480
1,144,775
-0.08(-1.44%)
Dec 10, 2020
5.360
5.600
5.320
5.560
1,349,169
+0.08(+1.46%)
Dec 09, 2020
5.920
5.920
5.320
5.480
2,133,682
-0.36(-6.16%)
Dec 08, 2020
5.800
6.000
5.680
5.840
1,591,348
+0.00(+0.00%)
Dec 07, 2020
5.720
6.120
5.520
5.840
3,329,051
+0.04(+0.69%)
Dec 04, 2020
6.000
6.280
5.720
5.800
4,916,000
-0.20(-3.33%)
Dec 03, 2020
5.600
6.080
5.400
6.000
4,944,432
+0.40(+7.14%)
Dec 02, 2020
5.200
5.600
5.120
5.600
3,258,990
+0.48(+9.37%)
Dec 01, 2020
5.800
5.880
5.040
5.120
4,708,883
-0.52(-9.22%)
Nov 30, 2020
5.360
5.720
4.880
5.640
8,039,023
+0.32(+6.02%)
Nov 27, 2020
4.920
5.400
4.840
5.320
3,276,425
+0.44(+9.02%)
Nov 25, 2020
4.800
4.920
4.600
4.880
1,748,150
+0.00(+0.00%)
Nov 24, 2020
4.720
5.000
4.560
4.880
3,967,586
+0.40(+8.93%)
Nov 23, 2020
4.480
4.528
4.280
4.480
2,487,415
+0.00(+0.00%)
Nov 20, 2020
4.480
4.495
4.320
4.480
2,078,475
+0.00(+0.00%)
Nov 19, 2020
4.520
4.560
4.440
4.480
1,672,269
-0.08(-1.75%)
Nov 18, 2020
4.680
4.760
4.520
4.560
1,464,656
-0.16(-3.39%)
Nov 17, 2020
4.520
4.720
4.520
4.720
1,443,079
+0.20(+4.42%)
Nov 16, 2020
4.640
4.720
4.440
4.520
1,920,413
+0.00(+0.00%)
Nov 13, 2020
4.680
4.714
4.440
4.520
4,186,550
-0.08(-1.74%)
Nov 12, 2020
4.880
4.960
4.520
4.600
3,275,429
-0.32(-6.50%)
Nov 11, 2020
4.920
5.040
4.800
4.920
2,318,846
+0.00(+0.00%)
Nov 10, 2020
5.400
5.440
4.880
4.920
4,606,107
-1.48(-23.13%)
Nov 09, 2020
7.840
8.400
6.280
6.400
4,829,683
-0.20(-3.03%)
Nov 06, 2020
6.000
7.880
5.960
6.600
7,887,400
+0.88(+15.38%)
Nov 05, 2020
5.360
5.760
5.000
5.720
3,161,965
+0.76(+15.32%)
Nov 04, 2020
5.200
5.360
4.880
4.960
984,877
-0.40(-7.46%)
Nov 03, 2020
5.360
5.560
5.000
5.360
1,471,611
+0.08(+1.52%)
Nov 02, 2020
4.880
5.400
4.800
5.280
1,625,838
+0.48(+10.00%)
Oct 30, 2020
4.800
4.920
4.600
4.800
685,050
-0.08(-1.64%)
Oct 29, 2020
4.760
4.920
4.680
4.880
548,639
+0.12(+2.52%)
Oct 28, 2020
4.800
5.000
4.720
4.760
531,420
-0.12(-2.46%)
Oct 27, 2020
4.840
5.000
4.800
4.880
419,077
+0.00(+0.00%)
Oct 26, 2020
4.960
5.040
4.800
4.880
643,100
-0.16(-3.17%)
Oct 23, 2020
5.080
5.120
4.920
5.040
636,600
+0.04(+0.80%)
Oct 22, 2020
5.000
5.200
4.880
5.000
842,588
+0.04(+0.81%)
Oct 21, 2020
4.880
5.120
4.800
4.960
845,247
+0.08(+1.64%)
Oct 20, 2020
5.080
5.080
4.800
4.880
749,751
-0.12(-2.40%)
Oct 19, 2020
4.720
5.160
4.640
5.000
1,162,990
+0.28(+5.93%)
Oct 16, 2020
4.800
4.840
4.640
4.720
579,650
-0.04(-0.84%)
Oct 15, 2020
4.640
4.840
4.600
4.760
406,254
-0.04(-0.83%)
Oct 14, 2020
5.080
5.080
4.720
4.800
512,658
-0.28(-5.51%)
Oct 13, 2020
5.040
5.120
4.760
5.080
664,526
+0.12(+2.42%)
Oct 12, 2020
4.800
5.160
4.720
4.960
923,862
+0.12(+2.48%)
Oct 09, 2020
5.280
5.400
4.680
4.840
1,583,100
-0.20(-3.97%)
Oct 08, 2020
4.520
5.160
4.520
5.040
1,468,804
+0.52(+11.50%)
Oct 07, 2020
4.240
4.640
4.200
4.520
1,036,465
+0.28(+6.60%)
Oct 06, 2020
4.320
4.480
4.200
4.240
674,628
-0.04(-0.93%)
Oct 05, 2020
4.120
4.360
4.080
4.280
844,337
+0.16(+3.88%)
Oct 02, 2020
4.080
4.220
4.080
4.120
290,575
-0.08(-1.90%)
Oct 01, 2020
4.200
4.280
4.160
4.200
439,892
+0.00(+0.00%)
Sep 30, 2020
4.160
4.400
4.160
4.200
459,650
+0.00(+0.00%)
Sep 29, 2020
4.040
4.360
4.040
4.200
548,262
+0.16(+3.96%)
Sep 28, 2020
4.280
4.280
4.040
4.040
618,814
-0.16(-3.81%)
Sep 25, 2020
4.320
4.320
4.160
4.200
479,600
-0.12(-2.78%)
Sep 24, 2020
4.400
4.440
4.200
4.320
434,498
-0.12(-2.70%)
Sep 23, 2020
4.720
4.785
4.360
4.440
633,918
-0.32(-6.72%)
Sep 22, 2020
4.800
4.960
4.560
4.760
956,656
+0.00(+0.00%)
Sep 21, 2020
4.480
5.000
4.360
4.760
1,071,852
+0.20(+4.39%)
Sep 18, 2020
4.560
4.640
4.440
4.560
509,225
+0.04(+0.88%)
Sep 17, 2020
4.560
4.680
4.440
4.520
486,921
-0.12(-2.59%)
Sep 16, 2020
4.320
4.760
4.280
4.640
998,066
+0.32(+7.41%)
Sep 15, 2020
4.320
4.320
4.160
4.320
507,411
+0.04(+0.93%)
Sep 14, 2020
4.320
4.400
4.240
4.280
394,247
+0.04(+0.94%)
Sep 11, 2020
4.480
4.600
4.240
4.240
455,000
-0.28(-6.19%)
Sep 10, 2020
4.400
4.560
4.320
4.520
545,717
+0.16(+3.67%)
Sep 09, 2020
4.480
4.560
4.360
4.360
348,448
-0.12(-2.68%)
Sep 08, 2020
4.560
4.600
4.400
4.480
422,215
-0.12(-2.61%)
Sep 04, 2020
4.560
4.640
4.200
4.600
667,075
+0.00(+0.00%)
Sep 03, 2020
4.680
4.800
4.440
4.600
677,486
-0.04(-0.86%)
Sep 02, 2020
4.880
4.920
4.640
4.640
731,266
-0.28(-5.69%)
Sep 01, 2020
5.000
5.040
4.840
4.920
434,362
-0.12(-2.38%)
Aug 31, 2020
5.120
5.200
4.920
5.040
675,341
-0.08(-1.56%)
Aug 28, 2020
5.000
5.300
5.000
5.120
790,500
+0.08(+1.59%)
Aug 27, 2020
5.080
5.160
4.960
5.040
420,788
-0.04(-0.79%)
Aug 26, 2020
5.160
5.200
5.000
5.080
245,281
-0.08(-1.55%)
Aug 25, 2020
5.080
5.280
5.000
5.160
404,563
+0.04(+0.78%)
Aug 24, 2020
5.160
5.200
5.000
5.120
586,380
-0.04(-0.78%)
Aug 21, 2020
5.240
5.280
5.080
5.160
462,050
-0.16(-3.01%)
Aug 20, 2020
5.520
5.560
5.200
5.320
629,817
-0.16(-2.92%)
Aug 19, 2020
5.800
5.920
5.480
5.480
575,833
-0.32(-5.52%)
Aug 18, 2020
5.760
5.880
5.680
5.800
611,054
+0.00(+0.01%)
Aug 17, 2020
5.880
6.120
5.720
5.800
1,138,439
-0.08(-1.36%)
Aug 14, 2020
5.640
5.920
5.440
5.880
1,376,025
+0.32(+5.76%)
Aug 13, 2020
5.360
5.680
5.320
5.560
635,630
+0.16(+2.96%)
Aug 12, 2020
5.320
5.600
5.320
5.400
584,360
+0.08(+1.50%)
Aug 11, 2020
5.400
5.560
5.280
5.320
746,592
-0.04(-0.75%)
Aug 10, 2020
5.080
5.360
5.000
5.360
1,041,219
+0.28(+5.51%)
Aug 07, 2020
5.040
5.080
4.960
5.080
534,025
+0.08(+1.60%)
Aug 06, 2020
5.160
5.200
4.920
5.000
544,252
-0.24(-4.58%)
Aug 05, 2020
5.280
5.280
5.160
5.240
346,095
+0.04(+0.77%)
Aug 04, 2020
5.080
5.240
5.000
5.200
647,908
+0.08(+1.56%)
Aug 03, 2020
4.920
5.120
4.800
5.120
677,768
+0.20(+4.07%)
Jul 31, 2020
5.160
5.240
4.840
4.920
1,061,425
-0.20(-3.91%)
Jul 30, 2020
5.240
5.240
5.080
5.120
725,620
-0.12(-2.29%)
Jul 29, 2020
5.480
5.520
5.200
5.240
834,799
-0.20(-3.68%)
Jul 28, 2020
5.360
5.600
5.320
5.440
1,282,219
+0.12(+2.26%)
Jul 27, 2020
5.360
5.520
5.280
5.320
528,195
-0.04(-0.75%)
Jul 24, 2020
5.200
5.360
5.040
5.360
625,225
+0.08(+1.52%)
Jul 23, 2020
5.480
5.480
5.120
5.280
983,969
-0.20(-3.65%)
Jul 22, 2020
5.560
5.600
5.400
5.480
921,135
-0.04(-0.72%)
Jul 21, 2020
5.680
5.840
5.440
5.520
2,129,333
-0.56(-9.21%)
Jul 20, 2020
6.320
6.320
5.960
6.080
866,132
-0.16(-2.56%)
Jul 17, 2020
6.280
6.360
6.080
6.240
864,575
+0.04(+0.65%)
Jul 16, 2020
6.360
6.400
6.040
6.200
728,756
-0.28(-4.32%)
Jul 15, 2020
6.200
6.520
6.120
6.480
1,166,637
+0.40(+6.58%)
Jul 14, 2020
6.000
6.200
5.880
6.080
669,131
+0.04(+0.66%)
Jul 13, 2020
6.240
6.520
6.000
6.040
1,516,366
-0.08(-1.31%)
Jul 10, 2020
6.000
6.200
5.880
6.120
689,075
+0.16(+2.68%)
Jul 09, 2020
6.160
6.280
5.880
5.960
603,974
-0.20(-3.25%)
Jul 08, 2020
6.520
6.560
6.120
6.160
908,418
-0.20(-3.14%)
Jul 07, 2020
6.240
6.560
6.200
6.360
720,498
+0.12(+1.92%)
Jul 06, 2020
6.040
6.400
5.640
6.240
1,534,392
-0.24(-3.70%)
Jul 02, 2020
6.600
6.640
6.320
6.480
791,450
+0.00(+0.00%)
Jul 01, 2020
6.360
6.680
6.320
6.480
673,437
+0.24(+3.85%)
Jun 30, 2020
6.600
6.680
6.240
6.240
1,102,974
-0.32(-4.88%)
Jun 29, 2020
6.680
6.880
6.280
6.560
1,155,628
-0.12(-1.80%)
Jun 26, 2020
6.960
7.000
6.560
6.680
1,157,475
-0.32(-4.57%)
Jun 25, 2020
7.080
7.120
6.760
7.000
1,384,512
-0.20(-2.78%)
Jun 24, 2020
7.480
7.520
6.840
7.200
1,826,497
-0.32(-4.26%)
Jun 23, 2020
7.480
8.000
7.360
7.520
1,783,239
+0.08(+1.08%)
Jun 22, 2020
7.560
7.680
7.360
7.440
944,071
-0.12(-1.59%)
Jun 19, 2020
7.840
7.920
7.400
7.560
1,242,025
-0.24(-3.08%)
Jun 18, 2020
7.600
8.000
7.480
7.800
1,406,468
+0.16(+2.09%)
Jun 17, 2020
7.920
7.920
7.480
7.640
1,135,114
-0.24(-3.05%)
Jun 16, 2020
8.200
8.280
7.720
7.880
1,796,222
+0.00(+0.00%)
Jun 15, 2020
7.440
8.000
7.200
7.880
1,913,305
-0.08(-1.01%)
Jun 12, 2020
8.000
8.120
7.560
7.960
1,374,150
+0.68(+9.34%)
Jun 11, 2020
8.040
8.360
7.240
7.280
2,133,853
-1.44(-16.51%)
Jun 10, 2020
9.240
9.440
8.520
8.720
3,088,231
+0.16(+1.87%)
Jun 09, 2020
8.200
8.920
8.000
8.560
3,038,491
+0.44(+5.42%)
Jun 08, 2020
7.320
8.320
7.160
8.120
3,896,527
+1.08(+15.34%)
Jun 05, 2020
7.160
7.240
7.000
7.040
1,442,750
+0.04(+0.57%)
Jun 04, 2020
7.200
7.360
6.920
7.000
1,783,394
-0.20(-2.78%)
Jun 03, 2020
7.160
7.680
7.040
7.200
2,682,753
+0.00(+0.00%)
Jun 02, 2020
7.480
7.480
6.880
7.200
2,607,766
-0.08(-1.10%)
Jun 01, 2020
7.000
7.360
6.760
7.280
1,576,414
+0.32(+4.60%)
May 29, 2020
7.040
7.395
6.680
6.960
2,495,875
-0.52(-6.95%)
May 28, 2020
6.840
7.920
6.720
7.480
3,871,614
+0.72(+10.65%)
May 27, 2020
7.120
7.200
6.320
6.760
1,876,997
-0.12(-1.74%)
May 26, 2020
7.160
7.200
6.600
6.880
2,201,022
+0.28(+4.24%)
May 22, 2020
6.400
6.760
6.040
6.600
3,198,675
+0.28(+4.43%)
May 21, 2020
6.320
6.560
6.000
6.320
2,016,707
+0.16(+2.60%)
May 20, 2020
6.400
6.400
5.920
6.160
1,826,706
-0.08(-1.28%)
May 19, 2020
6.680
6.800
5.920
6.240
2,156,753
-0.24(-3.70%)
May 18, 2020
6.120
6.600
6.000
6.480
2,201,579
+0.68(+11.72%)
May 15, 2020
5.240
5.840
5.120
5.800
1,891,800
+0.76(+15.08%)
May 14, 2020
4.600
5.040
4.360
5.040
1,251,870
+0.36(+7.69%)
May 13, 2020
5.200
5.240
4.520
4.680
1,384,192
-0.56(-10.69%)
May 12, 2020
5.640
5.720
5.240
5.240
1,088,028
-0.40(-7.09%)
May 11, 2020
5.640
5.800
5.600
5.640
866,772
-0.16(-2.76%)
May 08, 2020
5.960
6.080
5.800
5.800
486,350
-0.08(-1.36%)
May 07, 2020
5.920
6.000
5.840
5.880
492,766
+0.04(+0.68%)
May 06, 2020
6.080
6.080
5.800
5.840
784,951
-0.12(-2.01%)
May 05, 2020
6.200
6.280
5.960
5.960
649,515
-0.16(-2.61%)
May 04, 2020
6.080
6.200
5.880
6.120
751,667
+0.12(+2.00%)
May 01, 2020
6.240
6.240
5.880
6.000
1,068,200
-0.32(-5.06%)
Apr 30, 2020
6.400
6.640
6.120
6.320
1,090,824
-0.20(-3.07%)
Apr 29, 2020
6.480
6.680
6.280
6.520
1,352,065
+0.08(+1.24%)
Apr 28, 2020
6.960
7.040
6.240
6.440
1,088,089
-0.32(-4.73%)
Apr 27, 2020
6.440
6.840
6.320
6.760
1,070,025
+0.44(+6.96%)
Apr 24, 2020
6.080
6.360
5.960
6.320
743,925
+0.24(+3.95%)
Apr 23, 2020
6.200
6.240
5.960
6.080
675,465
+0.00(+0.00%)
Apr 22, 2020
6.160
6.360
5.960
6.080
816,979
-0.12(-1.94%)
Apr 21, 2020
6.200
6.320
6.000
6.200
692,587
-0.08(-1.27%)
Apr 20, 2020
6.120
6.560
6.080
6.280
1,013,448
-0.08(-1.26%)
Apr 17, 2020
6.200
6.480
6.160
6.360
799,450
+0.32(+5.30%)
Apr 16, 2020
6.400
6.400
5.960
6.040
901,462
-0.24(-3.82%)
Apr 15, 2020
6.400
6.440
6.080
6.280
802,979
-0.12(-1.88%)
Apr 14, 2020
6.480
6.920
6.240
6.400
1,933,718
-0.84(-11.60%)
Apr 13, 2020
7.440
7.600
6.840
7.240
954,272
-0.12(-1.63%)
Apr 09, 2020
7.640
7.760
7.280
7.360
1,057,050
+0.04(+0.55%)
Apr 08, 2020
7.040
7.800
6.800
7.320
931,740
+0.44(+6.40%)
Apr 07, 2020
7.160
7.320
6.800
6.880
634,899
+0.04(+0.58%)
Apr 06, 2020
6.840
7.160
6.720
6.840
689,910
+0.36(+5.56%)
Apr 03, 2020
7.360
7.400
6.400
6.480
873,375
-0.80(-10.99%)
Apr 02, 2020
7.280
7.600
7.080
7.280
444,190
+0.08(+1.11%)
Apr 01, 2020
7.720
7.800
7.120
7.200
597,655
-0.80(-10.00%)
Mar 31, 2020
8.000
8.400
7.760
8.000
801,958
-0.12(-1.48%)
Mar 30, 2020
8.560
8.640
7.640
8.120
1,194,529
-0.28(-3.33%)
Mar 27, 2020
8.000
8.600
7.850
8.400
1,164,075
+0.60(+7.69%)
Mar 26, 2020
7.280
8.400
7.240
7.800
1,436,215
+0.72(+10.17%)
Mar 25, 2020
6.560
7.800
6.560
7.080
1,092,140
+0.56(+8.59%)
Mar 24, 2020
6.360
6.600
6.120
6.520
981,507
+0.52(+8.67%)
Mar 23, 2020
6.600
6.680
5.880
6.000
930,264
-0.28(-4.46%)
Mar 20, 2020
6.320
6.720
6.160
6.280
878,625
+0.16(+2.61%)
Mar 19, 2020
5.920
6.560
5.920
6.120
748,073
-0.04(-0.65%)
Mar 18, 2020
6.360
6.720
5.840
6.160
855,163
-0.64(-9.41%)
Mar 17, 2020
6.640
6.960
6.000
6.800
751,512
+0.40(+6.25%)
Mar 16, 2020
5.960
6.880
5.640
6.400
929,184
-0.16(-2.44%)
Mar 13, 2020
6.200
6.560
5.840
6.560
1,065,275
+0.80(+13.89%)
Mar 12, 2020
6.040
6.280
5.640
5.760
1,174,678
-1.12(-16.28%)
Mar 11, 2020
7.280
7.640
6.680
6.880
1,295,475
-0.56(-7.53%)
Mar 10, 2020
7.680
7.760
7.000
7.440
1,139,417
+0.36(+5.08%)
Mar 09, 2020
7.480
7.680
6.800
7.080
974,734
-0.80(-10.15%)
Mar 06, 2020
7.960
8.320
7.720
7.880
1,603,525
-0.48(-5.74%)
Mar 05, 2020
8.560
8.920
8.200
8.360
915,374
-0.36(-4.13%)
Mar 04, 2020
8.800
9.120
8.500
8.720
1,167,597
+0.20(+2.35%)
Mar 03, 2020
9.120
9.280
8.360
8.520
957,754
-0.52(-5.75%)
Mar 02, 2020
8.920
9.160
8.520
9.040
1,054,156
+0.24(+2.73%)
Feb 28, 2020
8.280
8.880
8.000
8.800
1,130,025
-0.08(-0.90%)
Feb 27, 2020
9.080
9.320
8.360
8.880
1,090,098
-0.52(-5.53%)
Feb 26, 2020
9.400
9.920
9.320
9.400
1,003,487
-0.20(-2.08%)
Feb 25, 2020
10.08
10.36
9.320
9.600
1,000,053
-0.40(-4.00%)
Feb 24, 2020
10.08
10.48
9.880
10.00
927,603
-0.72(-6.72%)
Feb 21, 2020
10.76
10.92
10.48
10.72
606,375
+0.00(+0.00%)
Feb 20, 2020
10.64
11.20
10.60
10.72
865,953
+0.12(+1.13%)
Feb 19, 2020
10.76
11.04
10.44
10.60
625,828
-0.12(-1.12%)
Feb 18, 2020
10.80
11.40
10.32
10.72
1,213,358
-0.16(-1.47%)
Feb 14, 2020
10.32
10.88
9.720
10.88
2,298,825
+1.28(+13.33%)
Feb 13, 2020
8.760
9.600
8.720
9.600
1,112,863
+0.76(+8.60%)
Feb 12, 2020
9.400
9.440
8.800
8.840
696,262
-0.44(-4.74%)
Feb 11, 2020
9.160
9.480
8.920
9.280
918,113
+0.04(+0.43%)
Feb 10, 2020
9.120
9.360
8.920
9.240
560,031
+0.16(+1.76%)
Feb 07, 2020
9.240
9.360
8.840
9.080
740,450
-0.32(-3.40%)
Feb 06, 2020
10.08
10.16
9.400
9.400
876,652
-0.72(-7.11%)
Feb 05, 2020
10.60
10.64
10.08
10.12
765,941
-0.32(-3.07%)
Feb 04, 2020
10.28
10.52
10.08
10.44
688,994
+0.32(+3.16%)
Feb 03, 2020
10.44
10.48
9.960
10.12
656,289
-0.24(-2.32%)
Jan 31, 2020
10.44
10.52
10.04
10.36
548,775
-0.16(-1.52%)
Jan 30, 2020
10.76
10.96
10.28
10.52
554,258
-0.36(-3.31%)
Jan 29, 2020
11.32
11.32
10.68
10.88
580,699
+0.00(+0.00%)
Jan 28, 2020
10.64
11.24
10.48
10.88
862,373
+0.44(+4.21%)
Jan 27, 2020
10.36
10.80
9.840
10.44
759,876
-0.60(-5.43%)
Jan 24, 2020
11.80
11.84
10.84
11.04
1,081,600
-0.52(-4.50%)
Jan 23, 2020
11.80
11.92
11.32
11.56
1,031,720
-0.12(-1.03%)
Jan 22, 2020
12.08
12.16
11.40
11.68
1,651,782
-0.36(-2.99%)
Jan 21, 2020
13.40
13.40
11.92
12.04
2,191,589
-1.00(-7.67%)
Jan 17, 2020
13.52
13.88
12.72
13.04
1,940,125
-0.56(-4.12%)
Jan 16, 2020
13.44
14.56
12.60
13.60
4,278,280
+1.04(+8.28%)
Jan 15, 2020
11.04
13.00
10.48
12.56
5,808,035
+3.92(+45.37%)
Jan 14, 2020
8.800
9.040
8.200
8.640
1,513,507
-0.28(-3.14%)
Jan 13, 2020
7.800
9.080
7.560
8.920
918,620
+0.84(+10.40%)
Jan 10, 2020
8.400
8.440
8.000
8.080
481,550
-0.32(-3.81%)
Jan 09, 2020
8.360
8.760
8.200
8.400
555,727
-0.12(-1.41%)
Jan 08, 2020
8.240
9.000
7.920
8.520
721,744
+0.28(+3.40%)
Jan 07, 2020
8.720
8.880
8.120
8.240
571,353
-0.48(-5.50%)
Jan 06, 2020
9.120
9.160
8.480
8.720
680,147
-0.36(-3.96%)
Jan 03, 2020
9.360
9.558
9.040
9.080
346,600
-0.24(-2.58%)
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.