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

Organigram Hlds Inc (NQ: OGI )

2.030 +0.100 (+5.18%)
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, 2022 4.240 4.340 4.200 4.280 208,164 +0.08(+1.90%)
Aug 30, 2022 4.400 4.440 4.160 4.200 248,489 -0.24(-5.41%)
Aug 29, 2022 4.240 4.440 4.211 4.440 226,047 +0.08(+1.83%)
Aug 26, 2022 4.600 4.680 4.320 4.360 431,050 -0.20(-4.39%)
Aug 25, 2022 4.440 4.680 4.360 4.560 639,640 +0.20(+4.59%)
Aug 24, 2022 4.120 4.400 4.080 4.360 510,506 +0.24(+5.83%)
Aug 23, 2022 4.080 4.240 4.040 4.120 510,582 +0.00(+0.00%)
Aug 22, 2022 4.120 4.147 4.000 4.120 522,962 +0.00(+0.00%)
Aug 19, 2022 4.360 4.400 4.040 4.120 1,120,848 -0.28(-6.36%)
Aug 18, 2022 4.560 4.600 4.360 4.400 491,493 -0.16(-3.51%)
Aug 17, 2022 4.680 4.880 4.560 4.560 702,327 -0.20(-4.20%)
Aug 16, 2022 4.960 4.960 4.680 4.760 729,370 -0.20(-4.03%)
Aug 15, 2022 4.680 5.080 4.560 4.960 1,126,870 +0.24(+5.08%)
Aug 12, 2022 4.520 4.720 4.469 4.720 283,850 +0.28(+6.31%)
Aug 11, 2022 4.560 4.800 4.440 4.440 516,323 -0.08(-1.77%)
Aug 10, 2022 4.480 4.560 4.320 4.520 353,435 +0.16(+3.67%)
Aug 09, 2022 4.680 4.720 4.320 4.360 350,613 -0.40(-8.40%)
Aug 08, 2022 4.480 4.800 4.360 4.760 855,254 +0.32(+7.21%)
Aug 05, 2022 4.320 4.480 4.247 4.440 249,433 +0.04(+0.91%)
Aug 04, 2022 4.560 4.600 4.320 4.400 326,454 -0.12(-2.65%)
Aug 03, 2022 4.520 4.640 4.440 4.520 234,960 +0.00(+0.00%)
Aug 02, 2022 4.240 4.560 4.200 4.520 525,092 +0.24(+5.61%)
Aug 01, 2022 4.280 4.320 4.200 4.280 293,532 +0.00(+0.00%)
Jul 29, 2022 4.160 4.320 4.080 4.280 389,574 +0.04(+0.94%)
Jul 28, 2022 4.080 4.280 4.040 4.240 359,251 +0.16(+3.92%)
Jul 27, 2022 4.040 4.120 4.000 4.080 158,595 +0.04(+0.99%)
Jul 26, 2022 4.120 4.160 4.000 4.040 171,351 -0.12(-2.88%)
Jul 25, 2022 4.200 4.240 4.040 4.160 832,930 -0.04(-0.95%)
Jul 22, 2022 4.440 4.522 4.120 4.200 835,195 -0.24(-5.41%)
Jul 21, 2022 4.720 4.720 4.400 4.440 540,359 -0.20(-4.31%)
Jul 20, 2022 4.320 4.800 4.260 4.640 1,530,168 +0.32(+7.41%)
Jul 19, 2022 4.400 4.480 4.241 4.320 656,471 +0.08(+1.89%)
Jul 18, 2022 4.040 4.400 4.040 4.240 1,216,157 +0.18(+4.43%)
Jul 15, 2022 4.240 4.279 4.000 4.060 446,689 -0.14(-3.33%)
Jul 14, 2022 4.200 4.280 3.800 4.200 1,516,489 -0.12(-2.78%)
Jul 13, 2022 4.240 4.400 4.160 4.320 643,258 +0.04(+0.93%)
Jul 12, 2022 4.080 4.400 4.060 4.280 340,755 +0.20(+4.90%)
Jul 11, 2022 4.120 4.185 4.000 4.080 327,896 -0.12(-2.86%)
Jul 08, 2022 4.160 4.200 4.040 4.200 369,913 +0.00(+0.00%)
Jul 07, 2022 4.040 4.200 4.000 4.200 397,883 +0.20(+5.00%)
Jul 06, 2022 3.760 4.120 3.760 4.000 284,225 +0.18(+4.76%)
Jul 05, 2022 3.681 3.852 3.600 3.818 202,240 +0.06(+1.53%)
Jul 01, 2022 3.705 3.806 3.684 3.761 101,887 +0.09(+2.52%)
Jun 30, 2022 3.800 3.804 3.640 3.668 171,576 -0.21(-5.45%)
Jun 29, 2022 4.040 4.040 3.840 3.880 401,392 -0.16(-3.96%)
Jun 28, 2022 4.440 4.480 4.040 4.040 512,866 -0.32(-7.34%)
Jun 27, 2022 4.280 4.360 4.120 4.360 456,132 +0.12(+2.83%)
Jun 24, 2022 4.000 4.280 3.986 4.240 719,690 +0.30(+7.52%)
Jun 23, 2022 3.721 3.977 3.716 3.944 312,122 +0.22(+5.97%)
Jun 22, 2022 3.760 3.859 3.710 3.722 243,759 -0.04(-1.00%)
Jun 21, 2022 3.880 3.880 3.759 3.759 298,839 -0.01(-0.15%)
Jun 17, 2022 3.645 3.872 3.645 3.765 216,348 +0.09(+2.45%)
Jun 16, 2022 3.800 3.871 3.640 3.675 428,334 -0.23(-5.94%)
Jun 15, 2022 3.756 3.956 3.686 3.907 501,457 +0.18(+4.74%)
Jun 14, 2022 3.720 3.848 3.686 3.730 510,015 -0.03(-0.81%)
Jun 13, 2022 3.960 4.000 3.760 3.760 673,496 -0.44(-10.47%)
Jun 10, 2022 4.280 4.320 4.120 4.200 785,919 -0.12(-2.78%)
Jun 09, 2022 4.480 4.600 4.280 4.320 733,623 -0.24(-5.26%)
Jun 08, 2022 4.520 4.720 4.480 4.560 654,246 +0.00(+0.00%)
Jun 07, 2022 4.280 4.560 4.280 4.560 595,887 +0.24(+5.56%)
Jun 06, 2022 4.520 4.540 4.280 4.320 862,085 -0.16(-3.57%)
Jun 03, 2022 4.560 4.600 4.440 4.480 832,330 -0.04(-0.88%)
Jun 02, 2022 4.440 4.680 4.320 4.520 1,176,224 +0.08(+1.80%)
Jun 01, 2022 4.600 4.700 4.400 4.440 817,873 -0.16(-3.48%)
May 31, 2022 4.760 4.760 4.560 4.600 986,653 -0.04(-0.86%)
May 27, 2022 4.720 4.800 4.520 4.640 1,178,834 -0.20(-4.13%)
May 26, 2022 4.560 4.880 4.560 4.840 915,063 +0.24(+5.22%)
May 25, 2022 4.480 4.680 4.480 4.600 1,362,129 +0.04(+0.88%)
May 24, 2022 4.600 4.760 4.440 4.560 1,153,863 -0.04(-0.87%)
May 23, 2022 4.800 4.840 4.600 4.600 1,263,114 -0.24(-4.96%)
May 20, 2022 5.040 5.120 4.720 4.840 1,164,526 -0.16(-3.20%)
May 19, 2022 4.840 5.080 4.720 5.000 872,665 +0.16(+3.31%)
May 18, 2022 5.280 5.320 4.840 4.840 1,324,863 -0.48(-9.02%)
May 17, 2022 5.280 5.400 5.160 5.320 1,299,317 +0.20(+3.91%)
May 16, 2022 4.880 5.240 4.800 5.120 2,254,257 +0.20(+4.07%)
May 13, 2022 4.760 5.040 4.686 4.920 2,728,135 +0.32(+6.96%)
May 12, 2022 4.480 4.800 4.400 4.600 1,947,196 +0.04(+0.88%)
May 11, 2022 4.880 5.040 4.560 4.560 1,422,489 -0.40(-8.06%)
May 10, 2022 5.080 5.200 4.820 4.960 2,579,346 +0.04(+0.81%)
May 09, 2022 5.280 5.320 4.880 4.920 1,459,060 -0.44(-8.21%)
May 06, 2022 5.480 5.520 5.200 5.360 1,654,777 -0.12(-2.19%)
May 05, 2022 5.840 5.880 5.440 5.480 1,327,892 -0.44(-7.43%)
May 04, 2022 5.760 5.960 5.480 5.920 1,753,089 +0.16(+2.78%)
May 03, 2022 5.880 6.028 5.680 5.760 1,681,187 -0.20(-3.36%)
May 02, 2022 5.600 5.960 5.520 5.960 2,069,852 +0.32(+5.67%)
Apr 29, 2022 5.640 5.960 5.600 5.640 854,819 -0.08(-1.40%)
Apr 28, 2022 5.640 5.840 5.400 5.720 1,422,201 +0.12(+2.14%)
Apr 27, 2022 5.640 5.720 5.460 5.600 1,642,158 +0.00(+0.00%)
Apr 26, 2022 5.720 5.760 5.520 5.600 1,823,413 -0.12(-2.10%)
Apr 25, 2022 5.720 5.880 5.640 5.720 1,028,034 -0.12(-2.05%)
Apr 22, 2022 6.040 6.200 5.780 5.840 1,224,248 -0.24(-3.95%)
Apr 21, 2022 6.320 6.440 6.000 6.080 1,250,596 -0.24(-3.80%)
Apr 20, 2022 6.400 6.440 6.200 6.320 979,622 -0.08(-1.25%)
Apr 19, 2022 6.560 6.640 6.360 6.400 1,005,406 -0.12(-1.84%)
Apr 18, 2022 6.960 6.960 6.480 6.520 1,051,555 -0.44(-6.32%)
Apr 14, 2022 7.160 7.160 6.893 6.960 1,258,187 -0.28(-3.87%)
Apr 13, 2022 6.560 7.280 6.520 7.240 1,251,744 +0.64(+9.70%)
Apr 12, 2022 6.360 6.800 6.280 6.600 2,303,643 +0.64(+10.74%)
Apr 11, 2022 5.880 6.040 5.760 5.960 1,534,533 +0.04(+0.68%)
Apr 08, 2022 6.040 6.080 5.840 5.920 869,686 -0.12(-1.99%)
Apr 07, 2022 6.440 6.440 5.960 6.040 1,231,364 -0.40(-6.21%)
Apr 06, 2022 6.720 6.760 6.320 6.440 2,195,609 -0.20(-3.01%)
Apr 05, 2022 6.840 7.040 6.580 6.640 1,243,324 -0.28(-4.05%)
Apr 04, 2022 6.800 6.997 6.560 6.920 1,640,615 +0.20(+2.98%)
Apr 01, 2022 6.760 7.080 6.640 6.720 2,351,904 +0.08(+1.20%)
Mar 31, 2022 6.960 7.000 6.640 6.640 1,512,545 -0.28(-4.05%)
Mar 30, 2022 7.080 7.480 6.840 6.920 2,589,029 -0.16(-2.26%)
Mar 29, 2022 6.920 7.200 6.680 7.080 2,053,544 +0.28(+4.12%)
Mar 28, 2022 6.760 6.880 6.400 6.800 1,952,708 -0.24(-3.41%)
Mar 25, 2022 7.040 7.120 6.600 7.040 3,352,883 +0.36(+5.39%)
Mar 24, 2022 6.120 6.720 5.992 6.680 2,717,536 +0.60(+9.87%)
Mar 23, 2022 6.280 6.560 6.040 6.080 1,806,268 -0.20(-3.18%)
Mar 22, 2022 6.000 6.320 5.900 6.280 874,720 +0.32(+5.37%)
Mar 21, 2022 6.040 6.200 5.860 5.960 1,167,949 -0.12(-1.97%)
Mar 18, 2022 5.880 6.200 5.840 6.080 1,174,567 +0.12(+2.01%)
Mar 17, 2022 5.560 6.000 5.560 5.960 1,041,956 +0.28(+4.93%)
Mar 16, 2022 5.520 5.720 5.440 5.680 1,422,977 +0.20(+3.65%)
Mar 15, 2022 5.200 5.480 5.154 5.480 834,001 +0.28(+5.38%)
Mar 14, 2022 5.320 5.440 5.120 5.200 1,041,755 -0.16(-2.99%)
Mar 11, 2022 5.600 5.640 5.360 5.360 490,334 -0.24(-4.29%)
Mar 10, 2022 5.600 5.680 5.440 5.600 601,583 -0.12(-2.10%)
Mar 09, 2022 5.600 5.800 5.560 5.720 737,763 +0.28(+5.15%)
Mar 08, 2022 5.320 5.624 5.080 5.440 955,537 +0.20(+3.82%)
Mar 07, 2022 5.440 5.640 5.237 5.240 898,095 -0.28(-5.07%)
Mar 04, 2022 5.600 5.670 5.400 5.520 668,669 -0.12(-2.13%)
Mar 03, 2022 5.920 5.920 5.600 5.640 785,128 -0.24(-4.08%)
Mar 02, 2022 5.880 6.000 5.689 5.880 661,606 +0.00(+0.00%)
Mar 01, 2022 6.080 6.080 5.720 5.880 645,566 -0.08(-1.34%)
Feb 28, 2022 5.840 6.080 5.760 5.960 1,030,250 +0.00(+0.00%)
Feb 25, 2022 5.920 5.960 5.760 5.960 618,049 +0.04(+0.68%)
Feb 24, 2022 5.280 5.920 5.200 5.920 1,036,631 +0.32(+5.71%)
Feb 23, 2022 5.920 6.040 5.600 5.600 800,946 -0.24(-4.11%)
Feb 22, 2022 6.080 6.120 5.760 5.840 1,032,708 -0.28(-4.58%)
Feb 18, 2022 6.120 0 -0.28(-4.38%)
Feb 17, 2022 6.720 6.760 6.400 6.400 658,873 -0.32(-4.76%)
Feb 16, 2022 6.760 6.960 6.600 6.720 1,293,578 -0.12(-1.75%)
Feb 15, 2022 6.520 6.840 6.480 6.840 1,538,984 +0.44(+6.87%)
Feb 14, 2022 6.680 6.900 6.360 6.400 1,429,248 -0.48(-6.98%)
Feb 11, 2022 6.640 6.960 6.520 6.880 2,458,566 +0.24(+3.61%)
Feb 10, 2022 6.600 6.880 6.449 6.640 1,344,671 -0.04(-0.60%)
Feb 09, 2022 6.480 6.760 6.400 6.680 1,362,003 +0.36(+5.70%)
Feb 08, 2022 6.160 6.320 6.043 6.320 800,079 +0.12(+1.94%)
Feb 07, 2022 6.080 6.360 6.040 6.200 803,111 +0.12(+1.97%)
Feb 04, 2022 5.800 6.160 5.800 6.080 766,889 +0.28(+4.83%)
Feb 03, 2022 6.040 5.760 5.800 805,293 -0.32(-5.23%)
Feb 02, 2022 6.480 6.480 6.080 6.120 875,943 -0.32(-4.97%)
Feb 01, 2022 6.120 6.440 5.940 6.440 1,487,309 +0.48(+8.05%)
Jan 31, 2022 5.640 5.960 1,519,542 +0.36(+6.43%)
Jan 28, 2022 5.320 5.600 5.200 5.600 1,526,193 +0.36(+6.87%)
Jan 27, 2022 5.560 5.620 5.200 5.240 1,054,156 -0.24(-4.38%)
Jan 26, 2022 5.760 5.800 5.360 5.480 1,155,282 -0.12(-2.14%)
Jan 25, 2022 5.680 5.800 5.400 5.600 1,166,095 -0.24(-4.11%)
Jan 24, 2022 5.480 5.840 5.200 5.840 1,809,703 +0.08(+1.39%)
Jan 21, 2022 6.040 6.080 5.680 5.760 1,708,133 -0.32(-5.26%)
Jan 20, 2022 6.280 6.520 6.080 6.080 1,057,745 -0.08(-1.30%)
Jan 19, 2022 6.240 6.440 6.160 6.160 1,199,877 -0.04(-0.65%)
Jan 18, 2022 6.520 6.585 6.200 6.200 1,133,203 -0.36(-5.49%)
Jan 14, 2022 6.560 0 -0.08(-1.20%)
Jan 13, 2022 6.840 7.000 6.600 6.640 1,280,461 -0.20(-2.92%)
Jan 12, 2022 7.040 7.200 6.800 6.840 1,527,470 -0.12(-1.72%)
Jan 11, 2022 6.920 7.200 6.560 6.960 2,491,817 +0.04(+0.58%)
Jan 10, 2022 6.720 6.960 6.600 6.920 2,479,040 +0.44(+6.79%)
Jan 07, 2022 6.400 6.920 6.384 6.480 1,463,305 +0.08(+1.25%)
Jan 06, 2022 6.640 6.700 6.320 6.400 1,796,181 -0.16(-2.44%)
Jan 05, 2022 6.920 7.120 6.480 6.560 1,495,766 -0.32(-4.65%)
Jan 04, 2022 7.200 7.240 6.840 6.880 1,506,837 -0.44(-6.01%)
Jan 03, 2022 7.040 7.420 6.900 7.320 1,257,605 +0.32(+4.57%)
Dec 31, 2021 7.160 7.400 7.000 7.000 1,082,408 -0.12(-1.69%)
Dec 30, 2021 7.160 7.520 7.120 7.120 1,634,135 +0.00(+0.00%)
Dec 29, 2021 7.440 7.480 7.120 7.120 1,660,262 -0.28(-3.78%)
Dec 28, 2021 7.760 7.840 7.400 7.400 778,475 -0.36(-4.64%)
Dec 27, 2021 7.960 7.980 7.720 7.760 545,515 -0.24(-3.00%)
Dec 23, 2021 7.720 8.120 7.680 8.000 1,167,761 +0.20(+2.56%)
Dec 22, 2021 7.680 7.880 7.520 7.800 1,678,125 -0.04(-0.51%)
Dec 21, 2021 7.440 7.960 7.360 7.840 2,035,242 +0.48(+6.52%)
Dec 20, 2021 7.400 7.480 7.080 7.360 1,958,487 -0.24(-3.16%)
Dec 17, 2021 7.159 7.680 7.020 7.600 1,642,895 +0.36(+4.97%)
Dec 16, 2021 7.360 7.520 7.160 7.240 1,674,519 -0.04(-0.55%)
Dec 15, 2021 7.200 7.400 6.880 7.280 1,516,445 +0.08(+1.11%)
Dec 14, 2021 7.440 7.600 7.160 7.200 1,846,791 -0.36(-4.76%)
Dec 13, 2021 7.720 7.760 7.360 7.560 1,447,652 -0.16(-2.07%)
Dec 10, 2021 8.000 8.320 7.720 7.720 940,813 -0.40(-4.93%)
Dec 09, 2021 8.120 8.400 8.040 8.120 1,001,533 -0.16(-1.93%)
Dec 08, 2021 7.920 8.520 7.860 8.280 1,869,098 +0.28(+3.50%)
Dec 07, 2021 7.560 8.200 7.560 8.000 1,967,218 +0.52(+6.95%)
Dec 06, 2021 7.160 7.580 6.840 7.480 2,601,451 +0.20(+2.75%)
Dec 03, 2021 7.800 7.840 7.220 7.280 2,110,526 -0.52(-6.67%)
Dec 02, 2021 7.640 7.920 7.480 7.800 1,545,380 +0.20(+2.63%)
Dec 01, 2021 8.200 8.360 7.600 7.600 2,063,117 -0.56(-6.86%)
Nov 30, 2021 8.000 8.360 7.720 8.160 2,058,415 +0.12(+1.49%)
Nov 29, 2021 8.640 8.680 8.000 8.040 2,228,169 -0.60(-6.94%)
Nov 26, 2021 8.240 8.760 8.240 8.640 1,437,800 +0.00(+0.00%)
Nov 24, 2021 8.080 8.720 7.840 8.640 2,014,810 +0.52(+6.40%)
Nov 23, 2021 7.760 8.560 7.760 8.120 3,576,197 +0.68(+9.14%)
Nov 22, 2021 8.080 8.080 7.320 7.440 3,533,087 -0.56(-7.00%)
Nov 19, 2021 8.200 8.280 7.960 8.000 1,850,106 -0.06(-0.74%)
Nov 18, 2021 8.920 8.960 8.080 8.060 3,196,373 -0.82(-9.23%)
Nov 17, 2021 9.280 9.520 8.880 8.880 2,160,491 -0.52(-5.53%)
Nov 16, 2021 9.560 9.600 9.120 9.400 2,219,641 -0.12(-1.26%)
Nov 15, 2021 9.400 10.20 9.280 9.520 4,394,499 +0.20(+2.15%)
Nov 12, 2021 9.040 9.480 8.760 9.320 6,977,728 +0.48(+5.43%)
Nov 11, 2021 9.040 9.160 8.840 8.840 3,148,713 -0.28(-3.07%)
Nov 10, 2021 9.200 8.920 9.120 3,109,803 -0.24(-2.56%)
Nov 09, 2021 9.760 9.800 9.200 9.360 3,409,050 -0.56(-5.65%)
Nov 08, 2021 9.200 10.00 9.160 9.920 3,431,503 +0.80(+8.77%)
Nov 05, 2021 9.200 9.280 8.840 9.120 1,915,670 -0.12(-1.30%)
Nov 04, 2021 9.400 9.600 9.240 9.240 1,088,744 -0.08(-0.86%)
Nov 03, 2021 9.000 9.560 8.960 9.320 971,962 +0.24(+2.64%)
Nov 02, 2021 9.200 9.300 8.960 9.080 1,022,179 -0.12(-1.30%)
Nov 01, 2021 8.880 9.440 9.080 9.200 1,503,626 +0.36(+4.07%)
Oct 29, 2021 9.000 9.160 8.800 8.840 1,464,751 -0.24(-2.64%)
Oct 28, 2021 8.960 9.160 9.080 1,252,966 +0.12(+1.34%)
Oct 27, 2021 9.040 9.280 8.920 8.960 975,613 -0.12(-1.32%)
Oct 26, 2021 9.240 9.080 1,710,673 -0.20(-2.16%)
Oct 25, 2021 9.280 9.480 9.160 9.280 1,572,635 -0.08(-0.85%)
Oct 22, 2021 9.600 9.160 9.360 1,321,153 -0.40(-4.10%)
Oct 21, 2021 9.400 10.12 9.360 9.760 1,884,381 +0.24(+2.52%)
Oct 20, 2021 9.400 9.720 9.040 9.520 1,849,093 +0.08(+0.85%)
Oct 19, 2021 8.840 9.480 8.800 9.440 2,262,108 +0.60(+6.79%)
Oct 18, 2021 8.880 9.080 8.800 8.840 1,099,079 -0.12(-1.34%)
Oct 15, 2021 9.240 9.280 8.880 8.960 952,285 -0.24(-2.61%)
Oct 14, 2021 9.040 9.600 9.040 9.200 1,432,259 +0.20(+2.22%)
Oct 13, 2021 8.960 9.120 8.920 9.000 728,853 +0.04(+0.45%)
Oct 12, 2021 8.920 9.240 8.880 8.960 896,618 +0.08(+0.90%)
Oct 11, 2021 8.920 9.080 8.840 8.880 809,679 -0.12(-1.33%)
Oct 08, 2021 9.120 9.360 9.000 9.000 893,953 -0.12(-1.32%)
Oct 07, 2021 9.240 9.520 8.960 9.120 1,362,943 -0.08(-0.87%)
Oct 06, 2021 9.000 9.320 8.855 9.200 912,783 +0.06(+0.66%)
Oct 05, 2021 8.800 9.360 8.740 9.140 1,144,467 +0.34(+3.86%)
Oct 04, 2021 8.920 9.000 8.680 8.800 1,393,273 -0.28(-3.08%)
Oct 01, 2021 9.240 9.300 8.880 9.080 1,411,415 -0.12(-1.30%)
Sep 30, 2021 9.320 9.400 9.120 9.200 1,184,339 -0.04(-0.43%)
Sep 29, 2021 9.560 9.640 9.240 9.240 1,244,052 -0.28(-2.94%)
Sep 28, 2021 9.760 9.964 9.480 9.520 1,583,038 -0.32(-3.25%)
Sep 27, 2021 9.640 10.08 9.480 9.840 1,348,421 +0.16(+1.65%)
Sep 24, 2021 9.840 9.928 9.600 9.680 736,140 -0.32(-3.20%)
Sep 23, 2021 9.720 10.16 9.720 10.00 1,588,595 +0.36(+3.73%)
Sep 22, 2021 9.400 9.680 9.320 9.640 1,360,296 +0.36(+3.88%)
Sep 21, 2021 9.320 9.560 9.092 9.280 1,349,826 +0.00(+0.00%)
Sep 20, 2021 9.320 9.440 9.040 9.280 1,508,873 -0.32(-3.33%)
Sep 17, 2021 9.600 9.840 9.400 9.600 1,603,231 +0.00(+0.00%)
Sep 16, 2021 9.640 9.920 9.440 9.600 1,069,574 -0.08(-0.83%)
Sep 15, 2021 9.560 9.940 9.480 9.680 1,246,262 +0.08(+0.83%)
Sep 14, 2021 9.880 10.00 9.480 9.600 839,108 -0.28(-2.83%)
Sep 13, 2021 9.880 10.04 9.520 9.880 938,296 +0.04(+0.41%)
Sep 10, 2021 10.27 10.27 9.800 9.840 1,334,196 -0.36(-3.53%)
Sep 09, 2021 10.16 10.48 10.08 10.20 1,300,473 +0.04(+0.39%)
Sep 08, 2021 10.48 10.54 10.04 10.16 1,334,937 -0.28(-2.68%)
Sep 07, 2021 10.52 10.92 10.44 10.44 1,439,069 -0.16(-1.51%)
Sep 03, 2021 10.92 11.11 10.52 10.60 1,058,901 -0.36(-3.28%)
Sep 02, 2021 10.60 11.08 10.40 10.96 1,353,985 +0.52(+4.98%)
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.