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 (%)
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 25,992 +0.37(+5.76%)
Feb 01, 2023 6.560 6.685 6.150 6.420 21,299 -0.18(-2.73%)
Jan 31, 2023 6.540 6.780 6.540 6.600 24,059 -0.07(-1.05%)
Jan 30, 2023 6.100 6.690 6.100 6.670 16,110 +0.47(+7.58%)
Jan 27, 2023 6.410 6.419 6.130 6.200 23,230 -0.21(-3.28%)
Jan 26, 2023 6.740 6.740 6.410 6.410 16,911 -0.25(-3.75%)
Jan 25, 2023 7.420 7.420 6.540 6.660 33,333 -0.50(-6.98%)
Jan 24, 2023 7.570 7.715 7.150 7.160 79,441 -0.01(-0.14%)
Jan 23, 2023 7.920 8.230 7.130 7.170 201,852 -1.11(-13.41%)
Jan 20, 2023 8.700 8.808 7.800 8.280 26,647 -0.32(-3.77%)
Jan 19, 2023 9.132 9.294 8.400 8.604 12,622 -0.40(-4.40%)
Jan 18, 2023 8.640 9.582 8.502 9.000 31,089 +0.48(+5.63%)
Jan 17, 2023 8.040 8.700 7.920 8.520 27,135 +0.37(+4.49%)
Jan 13, 2023 7.650 8.400 7.380 8.154 27,835 +0.52(+6.84%)
Jan 12, 2023 7.740 7.800 7.206 7.632 10,089 +0.16(+2.17%)
Jan 11, 2023 7.500 7.800 7.200 7.470 15,754 -0.24(-3.11%)
Jan 10, 2023 7.896 8.070 7.200 7.710 25,659 -0.17(-2.13%)
Jan 09, 2023 8.328 8.394 7.800 7.878 7,909 -0.46(-5.54%)
Jan 06, 2023 8.364 8.394 7.560 8.340 14,849 +0.18(+2.21%)
Jan 05, 2023 7.800 8.304 7.500 8.160 27,728 +0.66(+8.80%)
Jan 04, 2023 7.560 7.560 6.660 7.500 14,923 +0.50(+7.20%)
Jan 03, 2023 6.600 7.320 6.378 6.996 26,553 +0.69(+10.94%)
Dec 30, 2022 6.474 6.576 6.156 6.306 22,096 -0.29(-4.45%)
Dec 29, 2022 6.228 6.726 6.036 6.600 15,541 +0.18(+2.80%)
Dec 28, 2022 7.200 7.398 6.060 6.420 33,568 -1.09(-14.47%)
Dec 27, 2022 8.400 8.526 7.326 7.506 48,706 -1.19(-13.72%)
Dec 23, 2022 9.600 9.600 8.400 8.700 110,519 -0.62(-6.69%)
Dec 22, 2022 11.40 11.40 9.000 9.324 88,200 +1.40(+17.73%)
Dec 21, 2022 10.32 10.32 7.380 7.920 31,692 -1.88(-19.22%)
Dec 20, 2022 10.20 11.10 9.606 9.804 14,599 -0.01(-0.06%)
Dec 19, 2022 10.25 10.30 9.600 9.810 15,107 -0.32(-3.14%)
Dec 16, 2022 10.15 10.66 9.660 10.13 7,644 -0.06(-0.59%)
Dec 15, 2022 10.22 11.03 9.300 10.19 15,653 -0.02(-0.24%)
Dec 14, 2022 10.50 10.84 10.20 10.21 7,902 -0.61(-5.65%)
Dec 13, 2022 11.16 11.39 10.54 10.82 5,394 -0.29(-2.59%)
Dec 12, 2022 10.80 11.40 10.95 11.11 3,949 -0.14(-1.23%)
Dec 09, 2022 12.00 12.00 10.50 11.25 7,404 -0.43(-3.70%)
Dec 08, 2022 11.40 12.00 11.40 11.68 3,138 -0.25(-2.06%)
Dec 07, 2022 11.40 11.93 11.40 11.93 4,955 +0.56(+4.91%)
Dec 06, 2022 11.77 12.00 11.37 11.37 4,016 -0.51(-4.29%)
Dec 05, 2022 12.00 12.33 11.57 11.88 3,598 +0.09(+0.76%)
Dec 02, 2022 12.00 12.00 11.47 11.79 2,425 +0.08(+0.67%)
Dec 01, 2022 11.70 12.00 11.32 11.71 4,938 -0.10(-0.81%)
Nov 30, 2022 11.41 11.81 11.06 11.81 7,529 +0.40(+3.52%)
Nov 29, 2022 11.86 12.54 11.28 11.41 8,878 -0.59(-4.95%)
Nov 28, 2022 11.84 12.18 11.49 12.00 4,758 +0.29(+2.46%)
Nov 25, 2022 11.71 11.81 11.71 11.71 960 +0.01(+0.05%)
Nov 23, 2022 10.95 11.88 10.95 11.71 2,253 +0.31(+2.74%)
Nov 22, 2022 11.54 11.96 11.00 11.39 3,959 -0.28(-2.42%)
Nov 21, 2022 12.00 12.33 11.40 11.68 5,751 -0.32(-2.70%)
Nov 18, 2022 12.15 12.75 12.00 12.00 2,772 -0.30(-2.44%)
Nov 17, 2022 12.00 12.93 12.00 12.30 3,727 +0.00(+0.00%)
Nov 16, 2022 13.19 13.19 12.30 12.30 6,221 -0.61(-4.74%)
Nov 15, 2022 13.20 13.78 12.73 12.91 5,435 +0.31(+2.48%)
Nov 14, 2022 11.70 12.60 11.70 12.60 4,549 +0.54(+4.48%)
Nov 11, 2022 11.63 12.59 11.63 12.06 4,703 +0.34(+2.92%)
Nov 10, 2022 11.80 11.84 11.40 11.72 8,380 +0.07(+0.57%)
Nov 09, 2022 11.68 11.88 11.40 11.65 2,408 -0.05(-0.41%)
Nov 08, 2022 11.88 12.60 11.70 11.70 5,854 -0.22(-1.86%)
Nov 07, 2022 12.51 12.51 11.82 11.92 4,086 +0.11(+0.91%)
Nov 04, 2022 12.59 12.59 11.50 11.81 5,724 -0.19(-1.60%)
Nov 03, 2022 12.60 12.60 12.01 12.01 8,565 -0.05(-0.45%)
Nov 02, 2022 12.43 12.83 12.00 12.06 7,915 -0.61(-4.78%)
Nov 01, 2022 13.20 13.40 12.67 12.67 7,970 -0.23(-1.81%)
Oct 31, 2022 12.60 13.20 12.60 12.90 5,403 +0.35(+2.82%)
Oct 28, 2022 12.60 13.08 12.48 12.55 5,079 -0.41(-3.19%)
Oct 27, 2022 12.60 13.06 12.43 12.96 5,516 +0.48(+3.85%)
Oct 26, 2022 12.72 12.96 12.06 12.48 5,533 -0.36(-2.80%)
Oct 25, 2022 12.60 13.14 12.01 12.84 7,619 +0.37(+2.93%)
Oct 24, 2022 13.20 13.26 12.29 12.47 5,078 -0.34(-2.62%)
Oct 21, 2022 12.84 13.06 12.60 12.81 2,679 +0.13(+0.99%)
Oct 20, 2022 13.26 13.62 12.65 12.68 11,625 -0.58(-4.34%)
Oct 19, 2022 13.50 14.09 13.20 13.26 9,451 -0.16(-1.16%)
Oct 18, 2022 13.50 13.80 13.35 13.42 2,440 +0.15(+1.13%)
Oct 17, 2022 13.68 13.68 13.26 13.27 2,272 -0.05(-0.41%)
Oct 14, 2022 13.25 14.09 13.10 13.32 3,259 -0.34(-2.50%)
Oct 13, 2022 13.20 13.85 13.14 13.66 4,819 +0.22(+1.65%)
Oct 12, 2022 13.48 13.87 13.20 13.44 5,331 -0.20(-1.50%)
Oct 11, 2022 14.37 14.57 13.20 13.64 6,993 -1.17(-7.90%)
Oct 10, 2022 14.99 14.99 13.29 14.81 3,674 +1.01(+7.30%)
Oct 07, 2022 15.73 15.73 13.80 13.81 5,589 -1.47(-9.62%)
Oct 06, 2022 15.59 17.40 15.01 15.28 5,995 -0.31(-2.00%)
Oct 05, 2022 14.34 16.74 14.34 15.59 6,723 +1.67(+11.98%)
Oct 04, 2022 14.37 14.40 13.80 13.92 3,803 -0.47(-3.29%)
Oct 03, 2022 14.70 14.70 13.51 14.39 2,416 +0.77(+5.68%)
Sep 30, 2022 14.40 14.88 13.46 13.62 5,401 -0.56(-3.98%)
Sep 29, 2022 14.30 14.87 13.80 14.18 5,256 +0.38(+2.74%)
Sep 28, 2022 13.57 14.40 13.57 13.81 2,234 -0.13(-0.95%)
Sep 27, 2022 15.01 15.01 13.56 13.94 3,174 -0.14(-1.02%)
Sep 26, 2022 13.39 15.00 13.21 14.08 2,715 +0.28(+2.04%)
Sep 23, 2022 14.40 14.95 13.34 13.80 5,175 -0.60(-4.17%)
Sep 22, 2022 15.01 15.42 14.40 14.40 4,497 -0.61(-4.08%)
Sep 21, 2022 15.35 15.56 15.00 15.01 4,634 -0.75(-4.76%)
Sep 20, 2022 17.40 17.40 15.00 15.76 8,646 -1.60(-9.19%)
Sep 19, 2022 18.00 19.06 16.80 17.36 2,850 -2.11(-10.85%)
Sep 16, 2022 16.80 19.47 15.76 19.47 4,740 +2.36(+13.82%)
Sep 15, 2022 18.00 18.19 16.50 17.11 4,818 +0.57(+3.45%)
Sep 14, 2022 17.22 18.60 16.53 16.54 4,525 +0.07(+0.40%)
Sep 13, 2022 17.23 17.34 16.27 16.47 2,584 -0.33(-1.96%)
Sep 12, 2022 16.56 17.40 16.56 16.80 1,748 +0.00(+0.00%)
Sep 09, 2022 17.40 17.58 16.35 16.80 6,397 -0.25(-1.44%)
Sep 08, 2022 16.94 18.00 16.23 17.05 6,038 -0.17(-1.01%)
Sep 07, 2022 16.20 17.25 16.20 17.22 3,095 +0.87(+5.32%)
Sep 06, 2022 17.40 18.48 15.91 16.35 3,886 -0.61(-3.57%)
Sep 02, 2022 18.96 18.96 16.80 16.96 4,111 -1.25(-6.86%)
Sep 01, 2022 18.80 19.19 18.00 18.20 3,657 -0.53(-2.85%)
Aug 31, 2022 18.70 19.44 18.07 18.74 3,739 +0.08(+0.42%)
Aug 30, 2022 19.27 19.37 18.17 18.66 2,377 -0.17(-0.92%)
Aug 29, 2022 19.21 20.40 18.28 18.83 4,220 -0.97(-4.88%)
Aug 26, 2022 20.10 20.68 18.00 19.80 7,748 -0.59(-2.91%)
Aug 25, 2022 20.10 21.18 19.54 20.39 4,124 -0.30(-1.45%)
Aug 24, 2022 21.24 21.83 20.46 20.69 5,621 -1.20(-5.48%)
Aug 23, 2022 21.11 22.20 21.11 21.89 2,632 +0.14(+0.63%)
Aug 22, 2022 22.80 22.80 21.60 21.76 2,872 -1.22(-5.33%)
Aug 19, 2022 22.80 24.00 22.80 22.98 4,955 +0.17(+0.74%)
Aug 18, 2022 23.28 23.40 22.40 22.81 3,411 -0.03(-0.13%)
Aug 17, 2022 23.13 23.33 22.80 22.84 1,292 -0.14(-0.63%)
Aug 16, 2022 22.49 23.40 22.49 22.99 3,907 +0.18(+0.79%)
Aug 15, 2022 23.41 23.41 21.90 22.81 3,535 +0.26(+1.14%)
Aug 12, 2022 22.80 22.80 22.21 22.55 2,881 +0.35(+1.57%)
Aug 11, 2022 21.60 22.98 21.60 22.20 4,541 -0.31(-1.36%)
Aug 10, 2022 22.80 23.23 21.84 22.51 4,205 -0.25(-1.11%)
Aug 09, 2022 23.22 23.40 22.21 22.76 2,573 -0.16(-0.68%)
Aug 08, 2022 23.25 24.00 21.64 22.91 4,166 +0.71(+3.22%)
Aug 05, 2022 23.71 23.76 21.61 22.20 5,969 -0.72(-3.14%)
Aug 04, 2022 21.83 23.40 20.70 22.92 6,457 +0.42(+1.87%)
Aug 03, 2022 23.40 23.99 21.53 22.50 8,365 +0.07(+0.32%)
Aug 02, 2022 21.00 23.07 21.00 22.43 5,123 +1.34(+6.37%)
Aug 01, 2022 21.00 21.64 20.77 21.08 2,959 -0.29(-1.35%)
Jul 29, 2022 20.94 21.60 19.69 21.37 7,965 +1.16(+5.76%)
Jul 28, 2022 20.28 20.98 19.80 20.21 7,520 +0.13(+0.63%)
Jul 27, 2022 19.80 21.59 19.38 20.08 4,771 +0.28(+1.42%)
Jul 26, 2022 20.10 20.40 19.80 19.80 1,838 -0.32(-1.61%)
Jul 25, 2022 19.50 21.60 19.50 20.12 2,946 -0.12(-0.59%)
Jul 22, 2022 20.65 21.25 19.80 20.24 1,454 -1.04(-4.90%)
Jul 21, 2022 21.00 21.36 20.43 21.29 3,818 +0.26(+1.23%)
Jul 20, 2022 19.95 21.35 19.80 21.03 4,750 +1.08(+5.41%)
Jul 19, 2022 19.92 20.99 19.20 19.95 4,993 -0.79(-3.82%)
Jul 18, 2022 20.40 20.92 19.27 20.74 4,812 +0.00(+0.00%)
Jul 15, 2022 20.70 21.00 19.92 20.74 1,456 +0.22(+1.08%)
Jul 14, 2022 20.52 20.72 19.86 20.52 1,985 -0.20(-0.96%)
Jul 13, 2022 21.00 21.00 20.41 20.72 1,464 -0.28(-1.34%)
Jul 12, 2022 21.00 21.60 20.57 21.00 2,175 -0.58(-2.70%)
Jul 11, 2022 21.60 21.73 20.95 21.58 2,400 +0.22(+1.01%)
Jul 08, 2022 20.40 21.50 20.40 21.37 3,591 -0.14(-0.64%)
Jul 07, 2022 20.40 21.94 20.40 21.50 7,658 +1.02(+4.98%)
Jul 06, 2022 19.80 21.25 19.95 20.48 3,334 +1.16(+6.02%)
Jul 05, 2022 19.20 20.09 19.19 19.32 4,003 -0.74(-3.68%)
Jul 01, 2022 20.34 20.34 19.97 20.06 4,759 -0.74(-3.55%)
Jun 30, 2022 21.60 21.59 19.11 20.80 6,556 -0.56(-2.61%)
Jun 29, 2022 20.43 21.46 19.81 21.35 7,027 +1.10(+5.45%)
Jun 28, 2022 19.80 20.40 19.20 20.25 6,804 +1.35(+7.14%)
Jun 27, 2022 18.62 19.20 18.60 18.90 3,841 -0.30(-1.56%)
Jun 24, 2022 18.60 19.80 18.42 19.20 7,255 +1.50(+8.47%)
Jun 23, 2022 17.58 18.60 17.52 17.70 4,172 -0.30(-1.67%)
Jun 22, 2022 16.80 18.48 16.80 18.00 4,279 +0.04(+0.20%)
Jun 21, 2022 18.58 18.60 17.59 17.96 4,864 -1.24(-6.44%)
Jun 17, 2022 17.23 19.20 16.53 19.20 6,550 +2.74(+16.62%)
Jun 16, 2022 17.87 18.00 15.91 16.46 7,343 -1.27(-7.17%)
Jun 15, 2022 17.40 18.48 16.86 17.74 5,091 +0.04(+0.20%)
Jun 14, 2022 18.00 18.59 17.40 17.70 7,822 -0.35(-1.93%)
Jun 13, 2022 18.39 19.19 17.40 18.05 6,448 -0.92(-4.84%)
Jun 10, 2022 19.47 19.80 18.54 18.97 4,760 -0.83(-4.21%)
Jun 09, 2022 18.60 20.27 18.00 19.80 6,270 +0.95(+5.03%)
Jun 08, 2022 18.00 19.04 18.00 18.85 3,288 +0.85(+4.73%)
Jun 07, 2022 18.26 19.10 18.00 18.00 2,688 -0.70(-3.75%)
Jun 06, 2022 19.48 19.48 18.07 18.70 6,145 -0.79(-4.06%)
Jun 03, 2022 20.10 20.39 18.74 19.49 3,632 -0.29(-1.46%)
Jun 02, 2022 19.42 20.30 18.60 19.78 13,136 +0.10(+0.49%)
Jun 01, 2022 18.60 19.69 17.40 19.69 6,507 +0.19(+0.95%)
May 31, 2022 19.72 20.63 17.93 19.50 7,103 -0.31(-1.54%)
May 27, 2022 20.10 20.71 19.13 19.81 9,638 +0.60(+3.12%)
May 26, 2022 17.75 20.13 17.40 19.21 19,911 +1.81(+10.38%)
May 25, 2022 16.20 17.55 16.20 17.40 3,083 +0.60(+3.57%)
May 24, 2022 17.70 17.75 16.80 16.80 5,360 -0.51(-2.95%)
May 23, 2022 16.80 17.40 16.50 17.31 5,773 +0.28(+1.62%)
May 20, 2022 17.40 18.60 16.48 17.03 7,745 +0.23(+1.39%)
May 19, 2022 15.75 17.99 15.42 16.80 9,072 +1.37(+8.91%)
May 18, 2022 15.94 16.45 15.24 15.43 5,163 -0.59(-3.67%)
May 17, 2022 16.02 16.48 15.63 16.01 5,023 +0.41(+2.65%)
May 16, 2022 17.40 17.40 15.60 15.60 7,860 -0.54(-3.35%)
May 13, 2022 14.40 16.14 14.40 16.14 9,578 +1.84(+12.84%)
May 12, 2022 13.10 15.75 13.10 14.30 10,170 -0.10(-0.67%)
May 11, 2022 15.60 16.19 13.80 14.40 7,419 -1.20(-7.69%)
May 10, 2022 16.20 17.00 15.00 15.60 12,835 -0.91(-5.49%)
May 09, 2022 16.80 18.30 16.20 16.51 7,687 -1.98(-10.71%)
May 06, 2022 19.21 19.64 15.66 18.49 14,589 -1.16(-5.89%)
May 05, 2022 18.74 19.80 18.00 19.64 7,708 +0.76(+4.00%)
May 04, 2022 18.89 19.24 18.36 18.89 5,182 -0.35(-1.81%)
May 03, 2022 19.80 19.86 18.00 19.24 12,172 -0.08(-0.40%)
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.