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

Advisorshares Pure US Cannabis ETF (NY: MSOS )

9.600 -0.180 (-1.84%)
Official Closing Price Updated: 8:00 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2024 9.360 9.640 9.131 9.380 5,500,708 -0.08(-0.85%)
Jan 30, 2024 9.390 9.691 9.240 9.460 6,279,299 +0.12(+1.28%)
Jan 29, 2024 9.150 9.348 8.832 9.340 4,537,363 +0.22(+2.41%)
Jan 26, 2024 9.350 9.440 9.110 9.120 6,306,016 -0.12(-1.30%)
Jan 25, 2024 9.020 9.290 8.840 9.240 5,893,499 +0.25(+2.78%)
Jan 24, 2024 8.640 9.240 8.500 8.990 12,194,019 +0.52(+6.14%)
Jan 23, 2024 8.560 8.640 8.370 8.470 3,161,962 -0.18(-2.08%)
Jan 22, 2024 8.530 8.750 8.360 8.650 5,781,942 +0.21(+2.49%)
Jan 19, 2024 8.110 8.580 7.700 8.440 7,639,702 +0.45(+5.63%)
Jan 18, 2024 8.470 8.550 7.920 7.990 6,311,241 -0.40(-4.77%)
Jan 17, 2024 8.700 8.710 8.350 8.390 4,613,976 -0.34(-3.89%)
Jan 16, 2024 8.770 9.050 8.310 8.730 16,338,952 +0.53(+6.46%)
Jan 12, 2024 7.550 8.220 7.540 8.200 12,997,896 +0.76(+10.22%)
Jan 11, 2024 7.040 7.490 7.040 7.440 4,885,368 +0.33(+4.64%)
Jan 10, 2024 7.600 7.628 7.060 7.110 5,983,235 -0.46(-6.08%)
Jan 09, 2024 7.800 7.830 7.390 7.570 4,443,473 -0.18(-2.32%)
Jan 08, 2024 8.010 8.040 7.670 7.750 6,444,591 -0.16(-2.02%)
Jan 05, 2024 7.290 8.120 7.095 7.910 10,318,069 +0.50(+6.75%)
Jan 04, 2024 7.200 7.545 7.130 7.410 6,161,249 +0.27(+3.78%)
Jan 03, 2024 6.770 7.210 6.620 7.140 10,657,558 +0.38(+5.62%)
Jan 02, 2024 7.000 7.080 6.592 6.760 4,468,711 -0.25(-3.57%)
Dec 29, 2023 6.970 7.040 6.770 7.010 3,565,126 +0.02(+0.29%)
Dec 28, 2023 7.040 7.180 6.880 6.990 4,769,930 +0.06(+0.87%)
Dec 27, 2023 7.150 7.170 6.835 6.930 4,407,407 -0.22(-3.08%)
Dec 26, 2023 6.500 7.360 6.420 7.150 8,156,878 +0.64(+9.83%)
Dec 22, 2023 6.150 6.620 6.040 6.510 4,906,048 +0.52(+8.68%)
Dec 21, 2023 6.150 6.215 5.990 5.990 2,601,572 -0.16(-2.60%)
Dec 20, 2023 6.180 6.270 6.140 6.150 2,086,258 -0.09(-1.44%)
Dec 19, 2023 6.310 6.420 6.200 6.240 2,505,148 -0.12(-1.89%)
Dec 18, 2023 6.590 6.670 6.310 6.360 3,079,702 -0.29(-4.36%)
Dec 15, 2023 6.520 6.680 6.350 6.650 2,469,023 +0.18(+2.78%)
Dec 14, 2023 6.510 6.550 6.200 6.470 4,428,508 +0.00(+0.00%)
Dec 13, 2023 6.100 6.530 6.030 6.470 3,943,773 +0.37(+6.07%)
Dec 12, 2023 7.030 7.060 6.100 6.100 10,093,749 -0.96(-13.60%)
Dec 11, 2023 7.400 7.540 7.020 7.060 4,275,918 -0.40(-5.36%)
Dec 08, 2023 7.680 7.680 7.275 7.460 4,226,378 -0.11(-1.45%)
Dec 07, 2023 7.610 7.680 7.500 7.570 3,027,283 -0.02(-0.26%)
Dec 06, 2023 7.360 7.690 7.221 7.590 8,935,690 +0.34(+4.69%)
Dec 05, 2023 7.250 7.349 7.110 7.250 5,769,048 +0.01(+0.14%)
Dec 04, 2023 6.870 7.552 6.820 7.240 8,899,975 +0.31(+4.47%)
Dec 01, 2023 6.800 6.970 6.700 6.930 2,679,403 +0.11(+1.61%)
Nov 30, 2023 6.800 6.890 6.630 6.820 2,925,792 +0.04(+0.59%)
Nov 29, 2023 6.900 7.030 6.750 6.780 3,271,374 -0.12(-1.74%)
Nov 28, 2023 6.760 7.000 6.675 6.900 5,049,728 +0.05(+0.73%)
Nov 27, 2023 6.690 6.880 6.650 6.850 3,985,393 +0.10(+1.48%)
Nov 24, 2023 6.760 6.890 6.660 6.750 3,176,095 -0.14(-2.03%)
Nov 22, 2023 6.750 6.925 6.680 6.890 4,495,985 +0.05(+0.73%)
Nov 21, 2023 6.560 6.920 6.430 6.840 3,473,313 +0.20(+3.01%)
Nov 20, 2023 6.900 6.950 6.560 6.640 6,745,999 -0.27(-3.91%)
Nov 17, 2023 6.470 6.920 6.370 6.910 7,165,048 +0.46(+7.13%)
Nov 16, 2023 6.600 6.700 6.270 6.450 5,423,655 -0.23(-3.44%)
Nov 15, 2023 6.600 6.860 6.560 6.680 5,545,212 +0.07(+1.06%)
Nov 14, 2023 6.850 7.020 6.590 6.610 6,226,183 -0.19(-2.79%)
Nov 13, 2023 6.550 6.960 6.405 6.800 8,067,384 +0.25(+3.82%)
Nov 10, 2023 6.010 6.620 6.010 6.550 5,862,449 +0.43(+7.03%)
Nov 09, 2023 6.190 6.380 5.950 6.120 4,557,796 -0.07(-1.13%)
Nov 08, 2023 6.070 6.400 6.000 6.190 6,122,835 +0.21(+3.51%)
Nov 07, 2023 5.760 6.020 5.750 5.980 3,849,493 +0.11(+1.87%)
Nov 06, 2023 5.880 6.000 5.710 5.870 4,263,347 -0.01(-0.17%)
Nov 03, 2023 5.750 5.960 5.605 5.880 3,612,523 +0.17(+2.98%)
Nov 02, 2023 5.380 5.889 5.370 5.710 6,760,119 +0.32(+5.94%)
Nov 01, 2023 5.600 5.620 5.320 5.390 5,079,508 -0.21(-3.75%)
Oct 31, 2023 5.070 5.670 5.010 5.600 8,032,903 +0.53(+10.45%)
Oct 30, 2023 5.210 5.250 4.920 5.070 10,774,641 -0.17(-3.24%)
Oct 27, 2023 5.660 5.710 5.130 5.240 12,513,561 -0.39(-6.93%)
Oct 26, 2023 5.960 5.961 5.570 5.630 9,835,438 -0.33(-5.54%)
Oct 25, 2023 6.400 6.440 5.910 5.960 9,595,025 -0.55(-8.45%)
Oct 24, 2023 6.460 6.650 6.250 6.510 11,861,486 +0.02(+0.31%)
Oct 23, 2023 6.600 6.720 6.450 6.490 5,033,211 -0.19(-2.84%)
Oct 20, 2023 6.760 6.815 6.590 6.680 8,416,408 -0.15(-2.20%)
Oct 19, 2023 6.850 6.990 6.730 6.830 4,241,629 +0.05(+0.74%)
Oct 18, 2023 7.260 7.660 6.730 6.780 15,056,924 -0.59(-8.01%)
Oct 17, 2023 6.970 7.555 6.870 7.370 10,327,106 +0.33(+4.69%)
Oct 16, 2023 6.900 7.180 6.850 7.040 4,682,134 +0.00(+0.00%)
Oct 13, 2023 7.000 7.280 6.875 7.040 5,867,125 +0.10(+1.44%)
Oct 12, 2023 6.850 7.280 6.750 6.940 9,974,476 -0.01(-0.14%)
Oct 11, 2023 7.220 7.240 6.850 6.950 4,518,073 -0.28(-3.87%)
Oct 10, 2023 7.140 7.318 6.965 7.230 5,734,200 +0.14(+1.97%)
Oct 09, 2023 7.030 7.180 6.930 7.090 5,390,390 +0.01(+0.14%)
Oct 06, 2023 7.010 7.410 6.850 7.080 8,732,610 +0.11(+1.58%)
Oct 05, 2023 7.450 7.450 6.910 6.970 8,275,138 -0.16(-2.24%)
Oct 04, 2023 7.520 7.610 7.085 7.130 11,597,550 -0.38(-5.06%)
Oct 03, 2023 8.060 8.070 7.510 7.510 5,584,574 -0.49(-6.13%)
Oct 02, 2023 8.200 8.200 7.700 8.000 4,094,570 +0.06(+0.76%)
Sep 29, 2023 8.210 8.320 7.770 7.940 6,376,095 -0.10(-1.24%)
Sep 28, 2023 8.100 8.300 7.670 8.040 9,310,486 -0.04(-0.50%)
Sep 27, 2023 8.480 8.800 7.930 8.080 14,675,077 -0.01(-0.12%)
Sep 26, 2023 8.220 8.450 7.920 8.090 10,973,929 +0.19(+2.41%)
Sep 25, 2023 8.270 8.080 7.900 7.900 9,160,585 -0.14(-1.74%)
Sep 22, 2023 7.970 8.090 7.730 8.040 2,983,436 +0.27(+3.47%)
Sep 21, 2023 8.000 8.120 7.620 7.770 7,038,234 -0.45(-5.47%)
Sep 20, 2023 8.110 8.540 8.100 8.220 5,522,743 +0.10(+1.23%)
Sep 19, 2023 8.710 8.870 7.990 8.120 12,671,028 -0.75(-8.46%)
Sep 18, 2023 8.950 9.039 8.510 8.870 7,254,873 -0.20(-2.21%)
Sep 15, 2023 9.860 9.880 8.870 9.070 16,240,525 +0.09(+1.00%)
Sep 14, 2023 8.770 9.210 8.660 8.980 8,349,367 +0.54(+6.40%)
Sep 13, 2023 8.630 9.000 8.132 8.440 8,550,605 -0.07(-0.82%)
Sep 12, 2023 9.170 9.200 8.082 8.510 10,164,813 -0.62(-6.79%)
Sep 11, 2023 8.730 9.270 8.610 9.130 12,646,588 +0.83(+10.00%)
Sep 08, 2023 8.220 9.070 7.980 8.300 18,635,356 +0.31(+3.88%)
Sep 07, 2023 8.230 8.570 7.775 7.990 17,043,260 +0.11(+1.40%)
Sep 06, 2023 8.560 8.610 7.880 7.880 19,709,514 -0.20(-2.48%)
Sep 05, 2023 7.150 8.150 7.000 8.080 19,090,332 +1.27(+18.65%)
Sep 01, 2023 7.060 7.440 6.650 6.810 14,306,118 +0.06(+0.89%)
Aug 31, 2023 6.220 7.255 6.050 6.750 22,451,910 +0.87(+14.80%)
Aug 30, 2023 4.900 6.480 4.810 5.880 23,201,748 +1.03(+21.24%)
Aug 29, 2023 4.850 5.048 4.812 4.850 5,999,341 +0.03(+0.62%)
Aug 28, 2023 4.890 4.890 4.790 4.820 1,586,689 -0.08(-1.63%)
Aug 25, 2023 4.780 4.900 4.780 4.900 2,343,328 +0.08(+1.66%)
Aug 24, 2023 4.940 4.954 4.790 4.820 1,546,948 -0.14(-2.82%)
Aug 23, 2023 5.010 5.025 4.900 4.960 1,762,981 -0.05(-1.00%)
Aug 22, 2023 5.000 5.065 4.980 5.010 1,330,045 +0.02(+0.40%)
Aug 21, 2023 4.980 5.080 4.920 4.990 2,954,371 +0.03(+0.60%)
Aug 18, 2023 4.950 5.015 4.930 4.960 1,922,586 +0.00(+0.00%)
Aug 17, 2023 4.930 5.035 4.910 4.960 1,476,663 +0.06(+1.22%)
Aug 16, 2023 4.850 4.970 4.850 4.900 1,958,880 +0.02(+0.41%)
Aug 15, 2023 4.890 4.990 4.840 4.880 1,905,380 -0.05(-1.01%)
Aug 14, 2023 5.000 5.016 4.850 4.930 3,548,862 -0.08(-1.60%)
Aug 11, 2023 5.070 5.105 4.950 5.010 2,132,701 -0.11(-2.15%)
Aug 10, 2023 5.220 5.220 4.990 5.120 3,356,627 -0.05(-0.97%)
Aug 09, 2023 5.460 5.486 5.160 5.170 2,410,522 -0.24(-4.44%)
Aug 08, 2023 5.270 5.430 5.220 5.410 2,217,716 +0.12(+2.27%)
Aug 07, 2023 5.340 5.360 5.210 5.290 2,098,114 -0.09(-1.67%)
Aug 04, 2023 5.410 5.480 5.330 5.380 1,339,000 -0.05(-0.92%)
Aug 03, 2023 5.370 5.515 5.330 5.430 1,766,498 +0.03(+0.56%)
Aug 02, 2023 5.440 5.530 5.380 5.400 2,593,930 -0.14(-2.53%)
Aug 01, 2023 5.530 5.600 5.440 5.540 1,428,865 -0.08(-1.42%)
Jul 31, 2023 5.390 5.620 5.340 5.620 2,361,803 +0.24(+4.46%)
Jul 28, 2023 5.100 5.380 5.100 5.380 3,441,466 +0.26(+5.08%)
Jul 27, 2023 5.120 5.220 5.110 5.120 2,035,712 -0.01(-0.19%)
Jul 26, 2023 5.180 5.350 5.075 5.130 3,150,282 -0.01(-0.19%)
Jul 25, 2023 5.270 5.300 5.120 5.140 1,980,225 -0.08(-1.53%)
Jul 24, 2023 5.350 5.410 5.200 5.220 2,294,837 -0.12(-2.25%)
Jul 21, 2023 5.500 5.540 5.340 5.340 2,476,001 -0.17(-3.09%)
Jul 20, 2023 5.560 5.625 5.350 5.510 3,555,602 -0.09(-1.61%)
Jul 19, 2023 5.670 5.770 5.570 5.600 1,996,490 -0.04(-0.71%)
Jul 18, 2023 5.750 5.820 5.640 5.640 2,015,020 -0.06(-1.05%)
Jul 17, 2023 5.940 6.000 5.660 5.700 2,684,689 -0.30(-5.00%)
Jul 14, 2023 6.100 6.170 5.960 6.000 2,536,060 -0.17(-2.76%)
Jul 13, 2023 6.020 6.359 5.880 6.170 4,172,016 +0.22(+3.70%)
Jul 12, 2023 6.230 6.230 5.890 5.950 3,623,964 -0.28(-4.49%)
Jul 11, 2023 6.200 6.250 6.085 6.230 3,044,320 +0.09(+1.47%)
Jul 10, 2023 6.450 6.500 6.110 6.140 5,685,703 -0.11(-1.76%)
Jul 07, 2023 5.800 6.280 5.710 6.250 4,536,734 +0.48(+8.32%)
Jul 06, 2023 5.760 6.020 5.715 5.770 2,983,845 -0.08(-1.37%)
Jul 05, 2023 5.990 6.050 5.830 5.850 2,750,320 -0.17(-2.82%)
Jul 03, 2023 5.480 6.100 5.480 6.020 3,098,442 +0.48(+8.66%)
Jun 30, 2023 5.500 5.650 5.500 5.540 3,018,410 +0.02(+0.36%)
Jun 29, 2023 5.510 5.530 5.420 5.520 1,634,833 +0.00(+0.00%)
Jun 28, 2023 5.540 5.540 5.440 5.520 906,512 -0.02(-0.36%)
Jun 27, 2023 5.460 5.600 5.460 5.540 3,358,225 +0.09(+1.65%)
Jun 26, 2023 5.520 5.590 5.450 5.450 866,569 -0.06(-1.09%)
Jun 23, 2023 5.730 5.740 5.492 5.510 2,327,949 -0.23(-4.01%)
Jun 22, 2023 5.700 5.750 5.570 5.740 878,409 +0.08(+1.41%)
Jun 21, 2023 5.650 5.880 5.535 5.660 4,604,407 +0.07(+1.25%)
Jun 20, 2023 5.490 5.630 5.470 5.590 1,536,740 +0.11(+2.01%)
Jun 16, 2023 5.560 5.845 5.465 5.480 5,655,771 +0.02(+0.37%)
Jun 15, 2023 5.540 5.600 5.360 5.460 1,632,340 -0.02(-0.36%)
Jun 14, 2023 5.330 5.480 5.330 5.480 888,235 +0.14(+2.62%)
Jun 13, 2023 5.500 5.500 5.320 5.340 807,516 -0.06(-1.11%)
Jun 12, 2023 5.520 5.570 5.390 5.400 1,102,685 -0.15(-2.70%)
Jun 09, 2023 5.600 5.620 5.480 5.550 837,853 +0.03(+0.54%)
Jun 08, 2023 5.510 5.730 5.500 5.520 2,387,147 -0.04(-0.72%)
Jun 07, 2023 5.430 5.900 5.380 5.560 6,647,404 +0.17(+3.15%)
Jun 06, 2023 5.380 5.420 5.310 5.390 849,690 +0.10(+1.89%)
Jun 05, 2023 5.390 5.450 5.270 5.290 741,946 -0.07(-1.31%)
Jun 02, 2023 5.450 5.480 5.350 5.360 851,871 -0.03(-0.56%)
Jun 01, 2023 5.560 5.610 5.380 5.390 853,321 -0.14(-2.53%)
May 31, 2023 5.580 5.720 5.480 5.530 3,023,812 -0.12(-2.12%)
May 30, 2023 5.370 5.750 5.360 5.650 2,844,327 +0.28(+5.21%)
May 26, 2023 5.490 5.540 5.330 5.370 638,351 -0.13(-2.36%)
May 25, 2023 5.780 5.790 5.420 5.500 513,897 -0.17(-3.00%)
May 24, 2023 5.560 5.680 5.480 5.670 491,022 +0.07(+1.25%)
May 23, 2023 5.410 5.680 5.400 5.600 1,479,034 +0.09(+1.63%)
May 22, 2023 5.450 5.550 5.360 5.510 650,363 +0.18(+3.38%)
May 19, 2023 5.530 5.590 5.330 5.330 793,737 -0.23(-4.14%)
May 18, 2023 5.460 5.678 5.450 5.560 1,081,581 +0.08(+1.46%)
May 17, 2023 5.500 5.570 5.390 5.480 927,085 +0.02(+0.37%)
May 16, 2023 5.310 5.610 5.310 5.460 1,377,656 +0.08(+1.49%)
May 15, 2023 5.260 5.410 5.230 5.380 1,311,674 +0.13(+2.48%)
May 12, 2023 5.280 5.430 5.060 5.250 3,127,797 -0.05(-0.94%)
May 11, 2023 5.860 5.860 5.255 5.300 5,161,799 -0.48(-8.30%)
May 10, 2023 6.010 6.120 5.780 5.780 2,271,668 -0.21(-3.51%)
May 09, 2023 6.200 6.220 5.910 5.990 2,449,419 -0.27(-4.31%)
May 08, 2023 6.270 6.280 5.940 6.260 2,179,744 +0.08(+1.29%)
May 05, 2023 6.180 6.370 5.910 6.180 8,092,235 +0.31(+5.28%)
May 04, 2023 5.300 6.080 5.300 5.870 8,054,260 +0.53(+9.93%)
May 03, 2023 5.590 5.690 5.330 5.340 2,151,515 -0.29(-5.15%)
May 02, 2023 5.660 5.700 5.350 5.630 2,420,212 +0.00(+0.00%)
May 01, 2023 5.520 5.790 5.490 5.630 2,126,865 +0.10(+1.81%)
Apr 28, 2023 5.570 5.660 5.450 5.530 2,118,352 -0.06(-1.07%)
Apr 27, 2023 6.030 6.040 5.510 5.590 6,822,714 +0.38(+7.29%)
Apr 26, 2023 5.140 5.280 5.095 5.210 2,550,002 +0.08(+1.56%)
Apr 25, 2023 5.250 5.290 5.110 5.130 1,672,075 -0.12(-2.29%)
Apr 24, 2023 5.130 5.300 5.050 5.250 2,124,142 +0.10(+1.94%)
Apr 21, 2023 5.180 5.231 5.130 5.150 1,318,012 -0.03(-0.58%)
Apr 20, 2023 5.450 5.450 5.170 5.180 2,055,794 -0.26(-4.78%)
Apr 19, 2023 5.430 5.450 5.300 5.440 1,108,643 +0.09(+1.68%)
Apr 18, 2023 5.540 5.540 5.310 5.350 1,119,530 -0.11(-2.01%)
Apr 17, 2023 5.420 5.490 5.330 5.460 1,952,571 +0.14(+2.63%)
Apr 14, 2023 5.600 5.600 5.270 5.320 2,752,416 -0.22(-3.97%)
Apr 13, 2023 5.380 5.630 5.380 5.540 1,833,550 +0.12(+2.21%)
Apr 12, 2023 5.300 5.450 5.260 5.420 1,529,700 +0.18(+3.44%)
Apr 11, 2023 5.300 5.400 5.210 5.240 608,639 -0.09(-1.69%)
Apr 10, 2023 5.350 5.420 5.250 5.330 942,191 -0.02(-0.37%)
Apr 06, 2023 5.210 5.510 5.185 5.350 2,204,565 +0.14(+2.69%)
Apr 05, 2023 5.300 5.340 5.100 5.210 1,916,708 -0.11(-2.07%)
Apr 04, 2023 5.460 5.520 5.310 5.320 883,889 -0.13(-2.39%)
Apr 03, 2023 5.800 5.810 5.450 5.450 1,084,604 -0.24(-4.22%)
Mar 31, 2023 5.770 5.850 5.650 5.690 788,687 -0.08(-1.39%)
Mar 30, 2023 5.920 5.920 5.720 5.770 960,864 -0.08(-1.37%)
Mar 29, 2023 5.870 5.980 5.790 5.850 319,224 -0.03(-0.51%)
Mar 28, 2023 5.880 5.920 5.770 5.880 476,436 +0.07(+1.20%)
Mar 27, 2023 5.830 5.870 5.550 5.810 1,771,804 -0.01(-0.17%)
Mar 24, 2023 5.850 5.890 5.750 5.820 845,397 -0.05(-0.85%)
Mar 23, 2023 6.110 6.150 5.850 5.870 1,415,004 -0.21(-3.45%)
Mar 22, 2023 6.150 6.200 6.010 6.080 594,021 -0.10(-1.62%)
Mar 21, 2023 6.120 6.250 5.905 6.180 2,119,051 +0.09(+1.48%)
Mar 20, 2023 6.260 6.375 6.030 6.090 1,178,319 -0.20(-3.18%)
Mar 17, 2023 6.330 6.420 6.160 6.290 1,916,647 +0.00(+0.00%)
Mar 16, 2023 6.250 6.750 6.215 6.290 3,365,054 +0.04(+0.64%)
Mar 15, 2023 6.310 6.340 6.190 6.250 1,325,882 -0.18(-2.80%)
Mar 14, 2023 6.400 6.547 6.380 6.430 822,056 +0.08(+1.26%)
Mar 13, 2023 6.350 6.420 6.300 6.350 1,014,405 -0.11(-1.70%)
Mar 10, 2023 6.550 6.640 6.440 6.460 858,772 -0.10(-1.52%)
Mar 09, 2023 6.790 6.870 6.560 6.560 1,569,313 -0.26(-3.81%)
Mar 08, 2023 7.070 7.070 6.660 6.820 1,071,446 -0.19(-2.71%)
Mar 07, 2023 6.910 7.050 6.740 7.010 1,094,973 +0.10(+1.45%)
Mar 06, 2023 6.990 7.090 6.780 6.910 723,517 -0.02(-0.29%)
Mar 03, 2023 6.830 7.020 6.740 6.930 777,505 +0.15(+2.21%)
Mar 02, 2023 6.500 6.910 6.490 6.780 1,185,108 +0.22(+3.35%)
Mar 01, 2023 6.390 6.640 6.335 6.560 2,484,603 +0.05(+0.77%)
Feb 28, 2023 6.450 6.640 6.450 6.510 695,130 +0.05(+0.77%)
Feb 27, 2023 6.624 6.780 6.450 6.460 848,517 -0.17(-2.56%)
Feb 24, 2023 6.620 6.637 6.470 6.630 786,011 -0.02(-0.30%)
Feb 23, 2023 6.750 6.840 6.610 6.650 694,833 -0.08(-1.19%)
Feb 22, 2023 6.890 6.920 6.700 6.730 1,364,167 -0.13(-1.90%)
Feb 21, 2023 7.140 7.140 6.700 6.860 1,047,301 -0.29(-4.06%)
Feb 17, 2023 7.100 7.170 6.954 7.150 875,299 +0.00(+0.00%)
Feb 16, 2023 6.820 7.250 6.800 7.150 1,935,220 +0.15(+2.14%)
Feb 15, 2023 6.920 7.010 6.790 7.000 980,227 +0.08(+1.16%)
Feb 14, 2023 6.570 6.950 6.560 6.920 1,249,714 +0.26(+3.90%)
Feb 13, 2023 6.800 6.850 6.600 6.660 742,885 -0.06(-0.89%)
Feb 10, 2023 6.470 6.815 6.460 6.720 1,244,158 +0.22(+3.38%)
Feb 09, 2023 6.750 6.848 6.450 6.500 1,151,641 -0.19(-2.84%)
Feb 08, 2023 6.850 6.875 6.690 6.690 411,806 -0.14(-2.05%)
Feb 07, 2023 6.860 6.960 6.711 6.830 913,167 -0.13(-1.87%)
Feb 06, 2023 7.030 7.030 6.850 6.960 387,962 +0.00(+0.00%)
Feb 03, 2023 6.840 7.075 6.820 6.960 1,424,344 +0.13(+1.90%)
Feb 02, 2023 7.050 7.100 6.830 6.830 2,375,643 -0.04(-0.58%)
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
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.