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

Oragenics Inc (NY: OGEN )

2.330 +0.690 (+42.07%)
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 2.570 3.250 2.250 2.300 172,894 -1.17(-33.62%)
Jan 30, 2024 4.699 4.700 3.450 3.465 62,646 -1.19(-25.48%)
Jan 29, 2024 4.750 4.750 4.650 4.650 12,759 -0.15(-3.12%)
Jan 26, 2024 4.720 4.920 4.720 4.800 4,414 +0.05(+1.05%)
Jan 25, 2024 4.950 4.950 4.750 4.750 6,901 -0.15(-3.00%)
Jan 24, 2024 5.140 5.140 4.760 4.897 11,644 -0.25(-4.91%)
Jan 23, 2024 4.850 5.269 4.790 5.150 6,038 +0.21(+4.25%)
Jan 22, 2024 4.790 5.020 4.736 4.940 6,050 +0.14(+2.92%)
Jan 19, 2024 5.000 5.100 4.730 4.800 12,842 -0.25(-4.95%)
Jan 18, 2024 5.630 5.630 5.029 5.050 18,842 -0.68(-11.87%)
Jan 17, 2024 5.650 6.220 5.500 5.730 17,808 -0.12(-2.05%)
Jan 16, 2024 5.810 6.120 5.540 5.850 13,999 -0.21(-3.47%)
Jan 12, 2024 5.960 6.256 5.960 6.060 6,048 +0.18(+3.15%)
Jan 11, 2024 5.730 5.949 5.660 5.875 4,378 +0.12(+2.17%)
Jan 10, 2024 6.080 6.422 5.750 5.750 11,225 -0.32(-5.27%)
Jan 09, 2024 5.620 6.240 5.620 6.070 4,660 +0.28(+4.84%)
Jan 08, 2024 6.140 6.140 5.790 5.790 9,085 -0.35(-5.67%)
Jan 05, 2024 5.870 6.200 5.690 6.138 12,023 +0.08(+1.36%)
Jan 04, 2024 6.680 6.690 5.560 6.056 23,193 -0.78(-11.47%)
Jan 03, 2024 7.390 7.740 6.780 6.840 68,486 +0.06(+0.88%)
Jan 02, 2024 6.000 6.800 5.706 6.780 40,266 +1.15(+20.51%)
Dec 29, 2023 5.290 6.000 5.210 5.626 26,385 +0.26(+4.77%)
Dec 28, 2023 5.600 5.600 5.340 5.370 4,854 -0.13(-2.36%)
Dec 27, 2023 5.253 5.592 5.253 5.500 5,670 +0.12(+2.23%)
Dec 26, 2023 5.450 5.500 5.350 5.380 6,267 +0.10(+1.89%)
Dec 22, 2023 5.080 5.780 5.080 5.280 13,326 -0.11(-2.04%)
Dec 21, 2023 5.240 5.390 5.100 5.390 4,254 +0.30(+5.89%)
Dec 20, 2023 5.180 5.250 4.870 5.090 11,264 -0.06(-1.24%)
Dec 19, 2023 5.320 5.430 5.040 5.154 10,178 -0.19(-3.48%)
Dec 18, 2023 5.200 5.619 5.200 5.340 9,557 +0.08(+1.52%)
Dec 15, 2023 5.320 5.730 5.260 5.260 11,049 -0.17(-3.13%)
Dec 14, 2023 5.110 5.465 5.074 5.430 8,538 +0.46(+9.26%)
Dec 13, 2023 5.000 5.150 4.850 4.970 11,496 -0.07(-1.39%)
Dec 12, 2023 4.940 5.800 4.900 5.040 51,143 +0.13(+2.65%)
Dec 11, 2023 4.610 4.910 4.610 4.910 8,605 +0.00(+0.00%)
Dec 08, 2023 4.450 4.990 4.450 4.910 31,473 +0.40(+8.87%)
Dec 07, 2023 3.640 4.615 3.640 4.510 41,517 +0.77(+20.59%)
Dec 06, 2023 3.390 3.740 3.390 3.740 13,683 +0.38(+11.31%)
Dec 05, 2023 3.530 3.720 3.300 3.360 13,399 -0.29(-7.94%)
Dec 04, 2023 3.410 3.660 3.410 3.650 3,476 +0.19(+5.49%)
Dec 01, 2023 3.580 3.800 3.460 3.460 7,991 -0.12(-3.35%)
Nov 30, 2023 3.780 3.800 3.440 3.580 8,459 -0.12(-3.24%)
Nov 29, 2023 3.600 3.700 3.590 3.700 7,947 +0.10(+2.84%)
Nov 28, 2023 3.500 3.598 3.500 3.598 2,382 +0.09(+2.50%)
Nov 27, 2023 3.510 3.600 3.500 3.510 2,954 -0.09(-2.50%)
Nov 24, 2023 3.480 3.700 3.480 3.600 2,819 +0.12(+3.45%)
Nov 22, 2023 3.480 3.555 3.480 3.480 2,474 -0.02(-0.57%)
Nov 21, 2023 3.550 3.550 3.488 3.500 2,537 -0.04(-1.09%)
Nov 20, 2023 3.615 3.647 3.470 3.539 5,330 -0.07(-1.84%)
Nov 17, 2023 3.590 3.760 3.590 3.605 949 -0.08(-2.04%)
Nov 16, 2023 3.690 3.730 3.455 3.680 5,332 +0.06(+1.66%)
Nov 15, 2023 3.610 3.680 3.530 3.620 1,361 +0.03(+0.84%)
Nov 14, 2023 3.520 3.590 3.510 3.590 3,255 -0.05(-1.37%)
Nov 13, 2023 3.610 3.680 3.450 3.640 2,854 +0.04(+1.11%)
Nov 10, 2023 3.760 3.760 3.450 3.600 2,519 -0.15(-4.00%)
Nov 09, 2023 3.790 3.790 3.650 3.750 2,172 -0.04(-1.06%)
Nov 08, 2023 3.800 3.800 3.710 3.790 4,821 -0.01(-0.26%)
Nov 07, 2023 3.780 3.850 3.767 3.800 3,912 +0.05(+1.33%)
Nov 06, 2023 3.850 3.920 3.620 3.750 9,133 -0.04(-1.06%)
Nov 03, 2023 3.880 3.900 3.790 3.790 7,535 -0.09(-2.32%)
Nov 02, 2023 3.870 3.899 3.764 3.880 7,499 +0.02(+0.52%)
Nov 01, 2023 3.770 3.939 3.715 3.860 11,719 +0.22(+6.04%)
Oct 31, 2023 3.380 3.640 3.380 3.640 3,149 +0.27(+8.01%)
Oct 30, 2023 3.350 3.370 3.150 3.370 8,099 +0.00(+0.00%)
Oct 27, 2023 3.450 3.450 3.200 3.370 8,182 -0.10(-2.88%)
Oct 26, 2023 3.400 3.500 3.360 3.470 11,089 +0.07(+2.06%)
Oct 25, 2023 3.200 3.400 3.200 3.400 6,167 +0.20(+6.25%)
Oct 24, 2023 3.140 3.216 3.140 3.200 7,347 -0.05(-1.54%)
Oct 23, 2023 3.270 3.400 3.155 3.250 3,382 -0.29(-8.19%)
Oct 20, 2023 3.350 3.540 3.203 3.540 2,053 +0.15(+4.42%)
Oct 19, 2023 3.350 3.390 3.190 3.390 7,819 -0.01(-0.29%)
Oct 18, 2023 3.160 3.580 3.160 3.400 12,571 -0.02(-0.58%)
Oct 17, 2023 3.430 3.550 3.410 3.420 8,785 -0.01(-0.29%)
Oct 16, 2023 3.440 3.515 3.260 3.430 9,078 -0.01(-0.44%)
Oct 13, 2023 3.630 3.630 3.360 3.445 3,885 -0.02(-0.58%)
Oct 12, 2023 3.480 3.650 3.450 3.465 9,238 +0.00(+0.14%)
Oct 11, 2023 3.320 3.585 3.320 3.460 28,116 +0.08(+2.37%)
Oct 10, 2023 3.160 3.385 3.160 3.380 10,611 +0.11(+3.36%)
Oct 09, 2023 3.410 3.410 3.200 3.270 12,115 -0.19(-5.49%)
Oct 06, 2023 3.560 3.694 3.340 3.460 27,932 -0.19(-5.21%)
Oct 05, 2023 3.450 4.000 3.370 3.650 139,246 +0.42(+13.00%)
Oct 04, 2023 2.870 3.330 2.801 3.230 35,715 +0.29(+9.86%)
Oct 03, 2023 2.960 3.150 2.850 2.940 26,963 -0.12(-3.92%)
Oct 02, 2023 3.210 3.330 2.870 3.060 103,026 +0.09(+3.03%)
Sep 29, 2023 3.140 3.140 2.836 2.970 340,007 +0.03(+1.02%)
Sep 28, 2023 2.780 3.227 2.780 2.940 8,447 +0.05(+1.85%)
Sep 27, 2023 2.800 2.887 2.800 2.887 1,446 +0.05(+1.64%)
Sep 26, 2023 2.940 2.940 2.800 2.840 5,117 +0.04(+1.43%)
Sep 25, 2023 3.180 2.800 2.800 2.800 4,353 -0.11(-3.78%)
Sep 22, 2023 3.005 3.005 2.845 2.910 2,467 -0.11(-3.64%)
Sep 21, 2023 3.020 3.020 3.020 3.020 875 +0.02(+0.67%)
Sep 20, 2023 3.000 3.100 2.940 3.000 7,019 +0.00(+0.00%)
Sep 19, 2023 2.780 3.170 2.780 3.000 3,058 -0.06(-1.96%)
Sep 18, 2023 3.180 3.260 3.060 3.060 2,177 -0.22(-6.71%)
Sep 15, 2023 3.150 3.280 2.820 3.280 19,976 +0.27(+8.97%)
Sep 14, 2023 3.000 3.180 3.000 3.010 4,665 +0.00(+0.00%)
Sep 13, 2023 3.240 3.240 3.010 3.010 4,079 -0.18(-5.64%)
Sep 12, 2023 3.090 3.300 3.000 3.190 4,813 -0.01(-0.31%)
Sep 11, 2023 3.210 3.360 3.200 3.200 4,087 -0.17(-5.04%)
Sep 08, 2023 3.200 3.410 3.090 3.370 2,893 +0.12(+3.69%)
Sep 07, 2023 3.420 3.420 3.090 3.250 2,215 -0.01(-0.31%)
Sep 06, 2023 3.250 3.400 3.010 3.260 3,757 +0.13(+4.15%)
Sep 05, 2023 3.480 3.480 3.000 3.130 13,744 -0.34(-9.80%)
Sep 01, 2023 3.630 3.635 3.310 3.470 10,222 -0.13(-3.61%)
Aug 31, 2023 2.800 3.600 2.803 3.600 20,955 +0.62(+20.60%)
Aug 30, 2023 2.900 3.050 2.895 2.985 11,676 +0.08(+2.93%)
Aug 29, 2023 2.840 3.000 2.830 2.900 9,302 +0.10(+3.57%)
Aug 28, 2023 2.870 2.890 2.800 2.800 4,950 -0.01(-0.36%)
Aug 25, 2023 2.870 2.915 2.650 2.810 11,353 -0.20(-6.64%)
Aug 24, 2023 2.830 3.035 2.830 3.010 5,522 +0.00(+0.00%)
Aug 23, 2023 3.110 3.110 3.010 3.010 3,170 -0.03(-0.99%)
Aug 22, 2023 3.160 3.170 2.940 3.040 9,636 +0.02(+0.66%)
Aug 21, 2023 2.880 3.215 2.880 3.020 10,682 +0.09(+3.07%)
Aug 18, 2023 3.010 3.120 2.930 2.930 9,650 -0.12(-3.93%)
Aug 17, 2023 3.030 3.160 3.030 3.050 5,154 -0.07(-2.09%)
Aug 16, 2023 3.030 3.115 3.030 3.115 4,054 +0.08(+2.47%)
Aug 15, 2023 3.060 3.180 3.030 3.040 3,072 -0.17(-5.30%)
Aug 14, 2023 3.190 3.210 3.000 3.210 4,174 +0.02(+0.63%)
Aug 11, 2023 3.200 3.340 3.040 3.190 9,958 -0.09(-2.74%)
Aug 10, 2023 3.210 3.395 3.210 3.280 2,327 -0.02(-0.58%)
Aug 09, 2023 3.360 3.480 3.050 3.299 20,589 -0.07(-2.11%)
Aug 08, 2023 3.390 3.690 3.361 3.370 16,402 -0.13(-3.71%)
Aug 07, 2023 3.600 3.780 3.400 3.500 46,633 -0.05(-1.41%)
Aug 04, 2023 3.830 3.830 3.550 3.550 5,697 -0.26(-6.82%)
Aug 03, 2023 3.560 3.810 3.560 3.810 6,838 +0.17(+4.67%)
Aug 02, 2023 3.610 3.940 3.610 3.640 8,787 -0.14(-3.70%)
Aug 01, 2023 3.760 3.900 3.710 3.780 15,318 -0.12(-3.08%)
Jul 31, 2023 3.850 3.950 3.815 3.900 20,575 +0.06(+1.52%)
Jul 28, 2023 3.930 4.070 3.700 3.842 7,583 -0.11(-2.74%)
Jul 27, 2023 4.010 4.160 3.890 3.950 11,405 -0.05(-1.22%)
Jul 26, 2023 4.220 4.233 3.910 3.998 6,885 -0.15(-3.65%)
Jul 25, 2023 4.480 4.480 4.150 4.150 23,678 -0.03(-0.72%)
Jul 24, 2023 4.050 4.370 4.050 4.180 43,949 +0.07(+1.70%)
Jul 21, 2023 3.860 4.200 3.860 4.110 23,373 +0.15(+3.79%)
Jul 20, 2023 3.960 3.980 3.851 3.960 13,688 +0.06(+1.54%)
Jul 19, 2023 3.680 4.000 3.648 3.900 30,148 +0.26(+7.14%)
Jul 18, 2023 3.599 3.644 3.480 3.640 11,952 -0.03(-0.82%)
Jul 17, 2023 3.530 3.790 3.520 3.670 12,232 -0.02(-0.68%)
Jul 14, 2023 3.740 3.740 3.540 3.695 12,347 +0.05(+1.51%)
Jul 13, 2023 3.470 3.700 3.470 3.640 19,313 +0.08(+2.25%)
Jul 12, 2023 3.510 3.730 3.451 3.560 19,542 +0.12(+3.49%)
Jul 11, 2023 3.450 3.500 3.380 3.440 7,592 +0.04(+1.17%)
Jul 10, 2023 3.350 3.500 3.302 3.400 25,240 +0.13(+3.98%)
Jul 07, 2023 3.270 3.288 3.270 3.270 1,977 -0.04(-1.21%)
Jul 06, 2023 3.210 3.335 3.210 3.310 3,802 +0.05(+1.44%)
Jul 05, 2023 3.460 3.460 3.230 3.263 3,723 -0.04(-1.12%)
Jul 03, 2023 3.340 3.470 3.300 3.300 5,428 -0.01(-0.24%)
Jun 30, 2023 3.333 3.490 3.230 3.308 6,341 -0.06(-1.84%)
Jun 29, 2023 3.390 3.390 3.333 3.370 4,127 -0.02(-0.59%)
Jun 28, 2023 3.350 3.490 3.350 3.390 4,173 +0.06(+1.80%)
Jun 27, 2023 3.300 3.350 3.280 3.330 3,368 -0.04(-1.19%)
Jun 26, 2023 3.460 3.462 3.300 3.370 8,489 -0.02(-0.74%)
Jun 23, 2023 3.010 3.395 3.010 3.395 5,907 +0.30(+9.81%)
Jun 22, 2023 2.940 3.110 2.936 3.092 3,562 +0.00(+0.05%)
Jun 21, 2023 3.120 3.120 3.000 3.090 5,032 -0.01(-0.32%)
Jun 20, 2023 3.000 3.118 2.953 3.100 7,782 +0.16(+5.44%)
Jun 16, 2023 3.030 3.099 2.940 2.940 9,724 -0.06(-2.00%)
Jun 15, 2023 2.800 3.040 2.800 3.000 5,751 +0.06(+2.04%)
Jun 14, 2023 2.990 3.060 2.940 2.940 4,908 -0.11(-3.60%)
Jun 13, 2023 3.040 3.050 3.000 3.050 2,669 +0.05(+1.66%)
Jun 12, 2023 3.010 3.042 2.960 3.000 4,065 -0.07(-2.28%)
Jun 09, 2023 3.000 3.140 2.940 3.070 3,815 +0.05(+1.65%)
Jun 08, 2023 3.070 3.070 3.010 3.020 2,118 -0.02(-0.65%)
Jun 07, 2023 3.000 3.110 2.970 3.040 6,356 +0.04(+1.33%)
Jun 06, 2023 2.980 3.000 2.810 3.000 10,676 -0.04(-1.31%)
Jun 05, 2023 3.020 3.210 2.912 3.040 16,220 -0.02(-0.49%)
Jun 02, 2023 2.870 3.090 2.870 3.055 4,532 +0.17(+5.89%)
Jun 01, 2023 2.971 2.980 2.780 2.885 2,646 -0.10(-3.19%)
May 31, 2023 2.890 3.000 2.820 2.980 2,620 +0.00(+0.00%)
May 30, 2023 3.000 3.000 2.850 2.980 6,372 -0.06(-1.97%)
May 26, 2023 2.920 3.050 2.880 3.040 3,766 +0.03(+1.00%)
May 25, 2023 3.100 3.100 2.910 3.010 3,706 -0.02(-0.66%)
May 24, 2023 3.070 3.110 3.010 3.030 5,769 -0.12(-3.71%)
May 23, 2023 3.040 3.170 3.029 3.147 9,462 +0.02(+0.53%)
May 22, 2023 3.070 3.167 2.882 3.130 8,012 +0.14(+4.68%)
May 19, 2023 3.050 3.130 2.890 2.990 8,838 +0.00(+0.00%)
May 18, 2023 2.940 3.050 2.870 2.990 7,091 +0.04(+1.36%)
May 17, 2023 2.940 2.950 2.880 2.950 4,416 +0.07(+2.43%)
May 16, 2023 2.960 3.020 2.830 2.880 18,135 -0.18(-5.88%)
May 15, 2023 3.220 3.220 3.002 3.060 9,535 -0.01(-0.33%)
May 12, 2023 3.310 3.340 3.010 3.070 12,406 -0.13(-4.15%)
May 11, 2023 3.170 3.330 3.150 3.203 17,765 +0.18(+5.79%)
May 10, 2023 3.600 3.990 3.027 3.027 55,148 -0.57(-15.90%)
May 09, 2023 2.800 3.600 2.800 3.600 54,712 +0.80(+28.57%)
May 08, 2023 2.740 2.900 2.720 2.800 7,151 +0.16(+6.00%)
May 05, 2023 2.640 2.740 2.620 2.641 6,548 -0.01(-0.32%)
May 04, 2023 2.730 2.740 2.650 2.650 7,663 +0.02(+0.76%)
May 03, 2023 2.800 2.800 2.600 2.630 13,287 -0.17(-6.07%)
May 02, 2023 2.900 2.900 2.800 2.800 7,043 -0.10(-3.45%)
May 01, 2023 2.810 2.900 2.810 2.900 4,706 +0.10(+3.57%)
Apr 28, 2023 2.900 2.930 2.800 2.800 4,459 -0.01(-0.36%)
Apr 27, 2023 2.800 3.002 2.800 2.810 4,356 +0.01(+0.36%)
Apr 26, 2023 2.910 3.120 2.752 2.800 17,547 -0.26(-8.35%)
Apr 25, 2023 3.060 3.145 3.000 3.055 3,766 +0.01(+0.16%)
Apr 24, 2023 3.210 3.350 3.050 3.050 2,865 -0.18(-5.57%)
Apr 21, 2023 3.230 3.250 3.200 3.230 3,402 +0.02(+0.62%)
Apr 20, 2023 3.250 3.350 3.210 3.210 3,887 -0.10(-3.12%)
Apr 19, 2023 3.250 3.347 3.210 3.313 4,997 +0.06(+1.95%)
Apr 18, 2023 3.290 3.310 3.225 3.250 2,939 -0.01(-0.31%)
Apr 17, 2023 3.170 3.260 3.120 3.260 5,479 +0.12(+3.82%)
Apr 14, 2023 3.037 3.320 3.037 3.140 11,769 -0.08(-2.48%)
Apr 13, 2023 3.270 3.310 3.200 3.220 4,877 -0.05(-1.53%)
Apr 12, 2023 3.450 3.517 3.200 3.270 10,380 -0.10(-2.97%)
Apr 11, 2023 3.580 3.580 3.360 3.370 7,708 -0.13(-3.71%)
Apr 10, 2023 3.330 3.590 3.165 3.500 28,453 +0.26(+8.06%)
Apr 06, 2023 3.250 3.413 3.239 3.239 3,998 -0.19(-5.57%)
Apr 05, 2023 3.510 3.550 3.380 3.430 7,126 -0.07(-2.00%)
Apr 04, 2023 3.500 3.510 3.360 3.500 17,877 +0.06(+1.74%)
Apr 03, 2023 3.330 3.490 3.100 3.440 37,465 +0.15(+4.58%)
Mar 31, 2023 2.990 3.360 2.980 3.289 41,522 +0.37(+12.65%)
Mar 30, 2023 3.000 3.000 2.920 2.920 17,525 -0.02(-0.68%)
Mar 29, 2023 3.070 3.070 2.910 2.940 20,778 -0.01(-0.37%)
Mar 28, 2023 2.680 3.025 2.656 2.951 16,577 +0.33(+12.63%)
Mar 27, 2023 2.700 2.750 2.605 2.620 29,960 -0.11(-4.03%)
Mar 24, 2023 2.710 2.950 2.710 2.730 8,864 -0.04(-1.44%)
Mar 23, 2023 2.760 2.888 2.750 2.770 9,014 +0.00(+0.00%)
Mar 22, 2023 2.790 2.980 2.760 2.770 16,327 -0.06(-2.12%)
Mar 21, 2023 2.970 3.180 2.830 2.830 36,425 -0.07(-2.41%)
Mar 20, 2023 2.990 3.090 2.900 2.900 25,584 -0.10(-3.33%)
Mar 17, 2023 3.280 3.500 3.000 3.000 43,480 -0.38(-11.24%)
Mar 16, 2023 3.390 3.714 3.380 3.380 22,553 -0.07(-2.03%)
Mar 15, 2023 3.570 3.720 3.450 3.450 30,936 -0.12(-3.36%)
Mar 14, 2023 3.870 3.980 3.570 3.570 20,094 -0.12(-3.25%)
Mar 13, 2023 3.600 3.700 3.516 3.690 11,889 +0.08(+2.22%)
Mar 10, 2023 4.040 4.040 3.540 3.610 31,369 -0.14(-3.71%)
Mar 09, 2023 3.920 3.981 3.624 3.749 22,753 -0.15(-3.88%)
Mar 08, 2023 3.710 3.970 3.710 3.900 21,660 -0.10(-2.50%)
Mar 07, 2023 4.150 4.270 4.000 4.000 8,372 -0.12(-2.91%)
Mar 06, 2023 4.340 4.691 4.000 4.120 26,067 -0.30(-6.79%)
Mar 03, 2023 4.760 4.760 4.420 4.420 12,368 -0.12(-2.65%)
Mar 02, 2023 4.750 4.816 4.500 4.540 15,433 -0.14(-2.99%)
Mar 01, 2023 4.660 4.970 4.660 4.680 47,483 +0.08(+1.74%)
Feb 28, 2023 4.390 4.610 4.367 4.600 23,758 -0.05(-1.08%)
Feb 27, 2023 4.820 4.893 4.620 4.650 8,288 -0.27(-5.47%)
Feb 24, 2023 5.000 5.054 4.820 4.919 7,065 -0.17(-3.36%)
Feb 23, 2023 5.500 5.525 5.020 5.090 8,091 -0.05(-0.97%)
Feb 22, 2023 5.270 5.280 5.120 5.140 6,758 -0.10(-1.81%)
Feb 21, 2023 5.820 5.850 5.235 5.235 19,980 -0.39(-7.02%)
Feb 17, 2023 6.010 6.100 5.630 5.630 14,661 -0.45(-7.40%)
Feb 16, 2023 6.170 6.344 6.060 6.080 6,137 -0.19(-3.03%)
Feb 15, 2023 6.220 6.500 6.170 6.270 9,542 -0.17(-2.64%)
Feb 14, 2023 6.479 6.479 6.400 6.440 6,730 +0.10(+1.58%)
Feb 13, 2023 6.310 6.435 6.210 6.340 7,960 -0.07(-1.09%)
Feb 10, 2023 6.280 6.440 6.149 6.410 8,516 +0.16(+2.56%)
Feb 09, 2023 6.820 6.820 6.250 6.250 14,376 -0.59(-8.63%)
Feb 08, 2023 6.780 6.990 6.720 6.840 18,372 -0.19(-2.70%)
Feb 07, 2023 7.170 7.520 6.750 7.030 15,069 -0.32(-4.35%)
Feb 06, 2023 6.980 7.440 6.900 7.350 16,719 +0.21(+2.98%)
Feb 03, 2023 6.650 7.250 6.650 7.138 58,713 +0.35(+5.12%)
Feb 02, 2023 6.270 6.950 6.270 6.790 26,126 +0.37(+5.76%)
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.