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

Americann Inc (OP: ACAN )

0.0611 UNCHANGED
Streaming Delayed Price Updated: 10:35 AM EDT, May 24, 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 30, 2019 1.200 1.360 1.200 1.285 75,956 -0.07(-4.87%)
Apr 29, 2019 1.440 1.460 0.8100 1.351 208,778 -0.09(-6.19%)
Apr 26, 2019 1.470 1.490 1.415 1.440 44,000 -0.01(-0.69%)
Apr 25, 2019 1.500 1.500 1.430 1.450 68,456 -0.05(-3.23%)
Apr 24, 2019 1.500 1.600 1.450 1.498 74,001 -0.05(-3.33%)
Apr 23, 2019 1.660 1.660 1.500 1.550 33,641 -0.11(-6.63%)
Apr 22, 2019 1.600 1.680 1.510 1.660 33,709 +0.06(+3.75%)
Apr 18, 2019 1.580 1.640 1.530 1.600 32,100 +0.03(+2.07%)
Apr 17, 2019 1.530 1.690 1.530 1.567 35,446 -0.12(-7.25%)
Apr 16, 2019 1.700 1.750 1.510 1.690 64,909 -0.01(-0.59%)
Apr 15, 2019 1.750 1.840 1.650 1.700 90,218 -0.04(-2.30%)
Apr 12, 2019 1.730 1.840 1.720 1.740 12,300 +0.01(+0.58%)
Apr 11, 2019 1.780 1.800 1.730 1.730 32,864 -0.05(-2.81%)
Apr 10, 2019 1.780 1.840 1.780 1.780 25,005 -0.01(-0.56%)
Apr 09, 2019 1.810 1.860 1.755 1.790 31,295 -0.03(-1.92%)
Apr 08, 2019 1.870 1.880 1.800 1.825 22,488 -0.03(-1.62%)
Apr 05, 2019 1.820 1.870 1.820 1.855 8,400 +0.00(+0.27%)
Apr 04, 2019 1.855 1.870 1.820 1.850 9,351 +0.03(+1.65%)
Apr 03, 2019 1.770 1.860 1.770 1.820 23,724 +0.03(+1.68%)
Apr 02, 2019 1.790 1.880 1.755 1.790 27,262 -0.03(-1.65%)
Apr 01, 2019 1.890 1.890 1.780 1.820 62,309 +0.00(+0.00%)
Mar 29, 2019 1.890 1.890 1.800 1.820 49,800 -0.07(-3.70%)
Mar 28, 2019 1.820 1.890 1.800 1.890 36,866 +0.06(+3.28%)
Mar 27, 2019 1.900 1.900 1.820 1.830 16,454 +0.02(+1.10%)
Mar 26, 2019 1.800 1.890 1.800 1.810 15,298 -0.04(-2.16%)
Mar 25, 2019 1.850 1.900 1.830 1.850 30,587 +0.01(+0.54%)
Mar 22, 2019 1.900 1.900 1.800 1.840 24,100 +0.01(+0.55%)
Mar 21, 2019 1.900 1.900 1.800 1.830 23,573 -0.05(-2.66%)
Mar 20, 2019 1.825 1.885 1.810 1.880 41,185 +0.05(+2.73%)
Mar 19, 2019 1.800 1.870 1.760 1.830 39,113 +0.01(+0.60%)
Mar 18, 2019 1.845 1.890 1.800 1.819 45,382 -0.06(-3.24%)
Mar 15, 2019 1.840 1.890 1.800 1.880 52,600 +0.08(+4.44%)
Mar 14, 2019 1.800 1.880 1.770 1.800 51,950 -0.02(-1.37%)
Mar 13, 2019 1.860 1.870 1.800 1.825 38,557 -0.04(-1.88%)
Mar 12, 2019 1.825 1.900 1.800 1.860 50,442 +0.00(+0.00%)
Mar 11, 2019 1.825 1.880 1.750 1.860 41,348 +0.05(+2.76%)
Mar 08, 2019 1.860 1.860 1.805 1.810 22,800 -0.04(-2.16%)
Mar 07, 2019 1.870 1.900 1.830 1.850 24,230 -0.02(-1.33%)
Mar 06, 2019 1.820 1.920 1.800 1.875 49,961 +0.07(+4.17%)
Mar 05, 2019 1.825 1.850 1.800 1.800 45,681 -0.01(-0.55%)
Mar 04, 2019 1.845 1.870 1.810 1.810 31,065 -0.06(-3.21%)
Mar 01, 2019 1.890 1.920 1.850 1.870 24,400 -0.03(-1.58%)
Feb 28, 2019 1.865 1.930 1.810 1.900 47,779 +0.01(+0.53%)
Feb 27, 2019 1.810 1.900 1.810 1.890 31,789 +0.08(+4.42%)
Feb 26, 2019 1.940 1.940 1.810 1.810 31,668 -0.08(-4.23%)
Feb 25, 2019 1.865 1.940 1.820 1.890 81,180 +0.02(+1.07%)
Feb 22, 2019 1.900 1.935 1.850 1.870 15,100 -0.03(-1.55%)
Feb 21, 2019 1.900 1.950 1.880 1.899 80,424 +0.02(+1.04%)
Feb 20, 2019 1.900 1.930 1.860 1.880 33,760 +0.01(+0.53%)
Feb 19, 2019 1.930 1.930 1.870 1.870 42,413 -0.04(-2.09%)
Feb 15, 2019 1.870 1.940 1.870 1.910 15,900 +0.03(+1.60%)
Feb 14, 2019 1.950 1.950 1.870 1.880 34,977 -0.03(-1.57%)
Feb 13, 2019 1.880 1.970 1.880 1.910 20,413 +0.01(+0.79%)
Feb 12, 2019 1.920 1.950 1.880 1.895 16,678 -0.02(-0.81%)
Feb 11, 2019 1.880 1.960 1.880 1.911 21,389 -0.04(-2.03%)
Feb 08, 2019 1.950 1.950 1.900 1.950 25,700 +0.02(+1.04%)
Feb 07, 2019 1.900 1.950 1.895 1.930 28,579 +0.03(+1.63%)
Feb 06, 2019 1.895 1.950 1.880 1.899 25,177 -0.00(-0.05%)
Feb 05, 2019 1.875 1.970 1.850 1.900 29,551 +0.00(+0.00%)
Feb 04, 2019 1.900 1.950 1.850 1.900 71,370 -0.03(-1.55%)
Feb 01, 2019 2.010 2.079 1.870 1.930 115,600 -0.07(-3.50%)
Jan 31, 2019 1.945 2.040 1.920 2.000 71,409 +0.08(+4.17%)
Jan 30, 2019 1.880 1.970 1.850 1.920 47,431 +0.05(+2.67%)
Jan 29, 2019 1.900 1.900 1.850 1.870 21,814 -0.03(-1.58%)
Jan 28, 2019 1.935 1.940 1.860 1.900 43,223 -0.03(-1.55%)
Jan 25, 2019 2.050 2.050 1.930 1.930 32,600 -0.04(-1.78%)
Jan 24, 2019 1.900 1.990 1.890 1.965 15,837 +0.07(+3.94%)
Jan 23, 2019 1.905 1.950 1.880 1.891 17,410 -0.06(-3.05%)
Jan 22, 2019 2.070 2.090 1.880 1.950 37,971 +0.04(+2.09%)
Jan 18, 2019 1.950 2.050 1.850 1.910 45,800 -0.08(-3.78%)
Jan 17, 2019 1.920 2.040 1.830 1.985 63,522 +0.07(+3.39%)
Jan 16, 2019 1.955 2.040 1.900 1.920 53,739 -0.12(-5.72%)
Jan 15, 2019 2.110 2.110 1.960 2.037 38,034 -0.03(-1.62%)
Jan 14, 2019 2.070 2.150 2.020 2.070 52,313 +0.00(+0.00%)
Jan 11, 2019 2.190 2.190 1.980 2.070 70,200 -0.03(-1.43%)
Jan 10, 2019 2.020 2.250 2.000 2.100 62,283 +0.10(+5.00%)
Jan 09, 2019 1.970 2.020 1.940 2.000 29,016 +0.06(+3.09%)
Jan 08, 2019 2.000 2.010 1.940 1.940 49,943 -0.06(-3.00%)
Jan 07, 2019 2.090 2.090 1.995 2.000 62,767 -0.07(-3.38%)
Jan 04, 2019 2.000 2.140 2.000 2.070 45,900 +0.06(+3.24%)
Jan 03, 2019 2.060 2.090 2.005 2.005 31,883 -0.06(-2.67%)
Jan 02, 2019 2.080 2.130 2.030 2.060 16,913 -0.07(-3.29%)
Dec 31, 2018 2.120 2.180 2.060 2.130 35,100 +0.02(+0.95%)
Dec 28, 2018 2.010 2.150 2.010 2.110 34,900 +0.00(+0.00%)
Dec 27, 2018 2.100 2.110 2.000 2.110 15,449 +0.00(+0.00%)
Dec 26, 2018 2.140 2.210 2.030 2.110 74,109 +0.01(+0.48%)
Dec 24, 2018 1.905 2.450 1.860 2.100 71,200 +0.22(+11.70%)
Dec 21, 2018 1.825 2.150 1.800 1.880 47,700 +0.12(+6.82%)
Dec 20, 2018 1.835 1.960 1.750 1.760 33,940 -0.08(-4.35%)
Dec 19, 2018 1.995 2.000 1.800 1.840 54,947 -0.09(-4.66%)
Dec 18, 2018 1.745 1.950 1.710 1.930 65,325 +0.18(+10.29%)
Dec 17, 2018 2.000 2.000 1.700 1.750 96,171 -0.14(-7.41%)
Dec 14, 2018 1.850 1.950 1.800 1.890 38,300 -0.01(-0.53%)
Dec 13, 2018 2.050 2.065 1.820 1.900 70,504 -0.15(-7.32%)
Dec 12, 2018 2.100 2.100 2.030 2.050 96,734 -0.04(-1.91%)
Dec 11, 2018 2.140 2.140 2.070 2.090 52,334 -0.05(-2.34%)
Dec 10, 2018 2.185 2.250 2.060 2.140 32,704 -0.06(-2.73%)
Dec 07, 2018 2.220 2.240 2.100 2.200 48,200 -0.03(-1.35%)
Dec 06, 2018 2.250 2.310 2.200 2.230 44,802 -0.02(-0.89%)
Dec 04, 2018 2.350 2.350 2.210 2.250 57,900 -0.04(-1.75%)
Dec 03, 2018 2.300 2.430 2.260 2.290 37,818 -0.02(-0.87%)
Nov 30, 2018 2.390 2.500 2.260 2.310 54,300 -0.09(-3.75%)
Nov 29, 2018 2.500 2.500 2.300 2.400 45,122 +0.00(+0.00%)
Nov 28, 2018 2.330 2.510 2.330 2.400 18,447 +0.05(+2.13%)
Nov 27, 2018 2.450 2.510 2.350 2.350 32,873 -0.13(-5.18%)
Nov 26, 2018 2.400 2.570 2.400 2.478 40,543 -0.07(-2.80%)
Nov 23, 2018 2.635 2.635 2.480 2.550 15,600 -0.02(-0.78%)
Nov 21, 2018 2.570 2.570 2.570 0 +0.17(+7.08%)
Nov 20, 2018 2.500 2.570 2.400 2.400 46,624 -0.17(-6.61%)
Nov 19, 2018 2.610 2.610 2.500 2.570 33,423 +0.06(+2.39%)
Nov 16, 2018 2.655 2.720 2.510 2.510 116,600 -0.11(-4.20%)
Nov 15, 2018 2.390 2.620 2.280 2.620 78,450 +0.22(+9.17%)
Nov 14, 2018 2.555 2.555 2.250 2.400 131,068 -0.10(-4.00%)
Nov 13, 2018 2.460 2.600 2.430 2.500 68,336 +0.05(+2.04%)
Nov 12, 2018 2.815 2.850 2.350 2.450 67,868 -0.39(-13.73%)
Nov 09, 2018 2.850 2.890 2.610 2.840 33,400 -0.01(-0.35%)
Nov 08, 2018 3.000 3.000 2.790 2.850 32,717 -0.05(-1.64%)
Nov 07, 2018 2.715 2.950 2.600 2.897 49,970 +0.21(+7.71%)
Nov 06, 2018 2.567 2.780 2.400 2.690 75,055 -0.06(-2.18%)
Nov 05, 2018 3.060 3.070 2.310 2.750 223,098 -0.17(-5.66%)
Nov 02, 2018 3.000 3.000 2.750 2.915 90,900 +0.27(+10.00%)
Nov 01, 2018 2.645 3.100 2.350 2.650 130,900 +0.09(+3.60%)
Oct 31, 2018 2.450 2.950 2.450 2.558 82,585 +0.01(+0.31%)
Oct 30, 2018 2.400 2.650 2.300 2.550 54,588 +0.28(+12.33%)
Oct 29, 2018 2.560 2.650 2.140 2.270 88,620 -0.28(-11.07%)
Oct 26, 2018 2.775 2.850 2.510 2.553 57,100 -0.16(-5.81%)
Oct 25, 2018 2.785 2.870 2.710 2.710 35,621 -0.11(-3.90%)
Oct 24, 2018 2.680 2.980 2.680 2.820 49,656 +0.14(+5.22%)
Oct 23, 2018 2.870 2.870 2.630 2.680 132,235 -0.20(-6.96%)
Oct 22, 2018 3.060 3.060 2.800 2.881 89,275 -0.08(-2.69%)
Oct 19, 2018 2.950 3.060 2.950 2.960 60,300 -0.05(-1.66%)
Oct 18, 2018 3.030 3.050 2.960 3.010 52,477 +0.01(+0.33%)
Oct 17, 2018 3.010 3.050 2.960 3.000 78,749 -0.01(-0.33%)
Oct 16, 2018 3.010 3.080 2.960 3.010 77,344 +0.01(+0.33%)
Oct 15, 2018 2.945 3.190 2.700 3.000 117,200 +0.06(+2.04%)
Oct 12, 2018 2.850 2.950 2.830 2.940 108,100 +0.09(+3.16%)
Oct 11, 2018 2.835 2.888 2.680 2.850 37,481 +0.05(+1.79%)
Oct 10, 2018 2.950 3.100 2.780 2.800 128,844 -0.23(-7.59%)
Oct 09, 2018 3.100 3.150 3.000 3.030 79,179 -0.05(-1.62%)
Oct 08, 2018 3.170 3.170 2.960 3.080 66,442 +0.08(+2.67%)
Oct 05, 2018 3.170 3.200 3.000 3.000 51,800 -0.08(-2.60%)
Oct 04, 2018 2.870 3.240 2.870 3.080 148,361 +0.33(+12.00%)
Oct 03, 2018 3.065 3.120 2.720 2.750 71,446 -0.32(-10.42%)
Oct 02, 2018 3.200 3.290 3.050 3.070 64,560 -0.18(-5.61%)
Oct 01, 2018 3.070 3.252 2.820 3.252 144,295 +0.21(+6.99%)
Sep 28, 2018 3.140 3.140 2.990 3.040 59,700 -0.04(-1.33%)
Sep 27, 2018 3.040 3.150 3.030 3.081 81,128 +0.09(+3.04%)
Sep 26, 2018 3.625 3.700 2.700 2.990 329,956 -0.53(-15.06%)
Sep 25, 2018 3.405 3.550 3.340 3.520 297,456 +0.15(+4.45%)
Sep 24, 2018 3.240 3.370 3.210 3.370 255,428 +0.22(+6.98%)
Sep 21, 2018 2.910 3.390 2.900 3.150 244,600 +0.23(+7.88%)
Sep 20, 2018 2.850 2.930 2.770 2.920 116,497 +0.12(+4.29%)
Sep 19, 2018 2.610 2.850 2.600 2.800 173,078 +0.20(+7.69%)
Sep 18, 2018 2.500 2.600 2.500 2.600 65,525 +0.08(+3.17%)
Sep 17, 2018 2.530 2.530 2.480 2.520 26,687 -0.01(-0.24%)
Sep 14, 2018 2.475 2.550 2.475 2.526 35,600 +0.05(+1.85%)
Sep 13, 2018 2.490 2.590 2.450 2.480 80,168 +0.00(+0.00%)
Sep 12, 2018 2.450 2.484 2.400 2.480 30,302 +0.07(+2.90%)
Sep 11, 2018 2.520 2.540 2.410 2.410 49,080 -0.09(-3.60%)
Sep 10, 2018 2.360 2.500 2.340 2.500 39,182 +0.13(+5.49%)
Sep 07, 2018 2.305 2.400 2.210 2.370 35,400 +0.07(+3.04%)
Sep 06, 2018 2.500 2.500 2.130 2.300 63,480 -0.20(-8.00%)
Sep 05, 2018 2.635 2.650 2.500 2.500 66,275 -0.15(-5.66%)
Sep 04, 2018 2.650 2.660 2.620 2.650 26,850 +0.00(+0.00%)
Aug 31, 2018 2.650 2.650 2.650 0 +0.00(+0.00%)
Aug 30, 2018 2.620 2.670 2.620 2.650 35,160 +0.01(+0.38%)
Aug 29, 2018 2.700 2.700 2.520 2.640 85,733 +0.00(+0.00%)
Aug 28, 2018 2.850 2.880 2.560 2.640 70,422 -0.21(-7.38%)
Aug 27, 2018 2.935 2.950 2.760 2.850 73,234 -0.07(-2.38%)
Aug 24, 2018 2.940 3.000 2.880 2.920 60,600 -0.04(-1.30%)
Aug 23, 2018 2.905 2.970 2.900 2.958 92,697 +0.07(+2.42%)
Aug 22, 2018 2.840 2.910 2.760 2.889 56,124 +0.14(+5.04%)
Aug 21, 2018 2.450 2.840 2.420 2.750 95,375 +0.24(+9.56%)
Aug 20, 2018 2.430 2.740 2.430 2.510 158,690 +0.08(+3.29%)
Aug 17, 2018 2.245 2.450 2.090 2.430 65,400 +0.33(+15.74%)
Aug 16, 2018 2.040 2.160 2.025 2.099 63,478 +0.05(+2.41%)
Aug 15, 2018 2.150 2.290 2.050 2.050 33,464 -0.05(-2.38%)
Aug 14, 2018 2.120 2.210 2.080 2.100 27,647 -0.03(-1.41%)
Aug 13, 2018 2.190 2.190 2.130 2.130 16,378 -0.05(-2.29%)
Aug 10, 2018 2.250 2.290 2.130 2.180 31,500 -0.06(-2.68%)
Aug 09, 2018 2.240 2.297 2.180 2.240 49,711 +0.00(+0.00%)
Aug 08, 2018 2.200 2.250 2.200 2.240 82,891 -0.01(-0.44%)
Aug 07, 2018 2.240 2.470 2.180 2.250 136,197 +0.05(+2.27%)
Aug 06, 2018 2.240 2.300 2.180 2.200 68,589 -0.04(-1.79%)
Aug 03, 2018 2.300 2.300 2.200 2.240 38,000 -0.02(-0.88%)
Aug 02, 2018 2.205 2.450 2.205 2.260 53,848 +0.05(+2.49%)
Aug 01, 2018 2.425 2.500 2.180 2.205 68,791 -0.21(-8.51%)
Jul 31, 2018 2.250 2.750 2.120 2.410 208,678 +0.23(+10.55%)
Jul 30, 2018 2.320 2.350 2.150 2.180 56,397 -0.11(-4.80%)
Jul 27, 2018 2.195 2.290 2.120 2.290 146,900 +0.08(+3.50%)
Jul 26, 2018 2.540 2.570 2.200 2.212 95,527 -0.36(-13.91%)
Jul 25, 2018 2.660 2.700 2.570 2.570 70,185 -0.21(-7.55%)
Jul 24, 2018 2.660 2.850 2.650 2.780 39,614 +0.08(+3.06%)
Jul 23, 2018 2.650 2.720 2.650 2.697 44,412 -0.03(-1.01%)
Jul 20, 2018 2.790 2.700 2.725 60,110 -0.02(-0.91%)
Jul 19, 2018 2.860 2.885 2.750 2.750 77,077 -0.18(-6.14%)
Jul 18, 2018 2.980 3.020 2.870 2.930 39,416 +0.02(+0.69%)
Jul 17, 2018 2.980 3.035 2.900 2.910 30,310 -0.10(-3.32%)
Jul 16, 2018 3.030 3.170 2.910 3.010 50,196 -0.02(-0.66%)
Jul 13, 2018 3.020 3.060 3.000 3.030 26,702 -0.02(-0.66%)
Jul 12, 2018 3.030 3.145 3.010 3.050 33,188 -0.02(-0.65%)
Jul 11, 2018 3.150 3.150 3.050 3.070 32,656 -0.04(-1.29%)
Jul 10, 2018 3.120 3.240 3.080 3.110 27,641 -0.13(-4.01%)
Jul 09, 2018 3.175 3.240 3.131 3.240 32,985 +0.03(+0.97%)
Jul 06, 2018 3.300 3.300 3.110 3.209 24,176 -0.09(-2.77%)
Jul 05, 2018 3.350 3.420 3.220 3.300 22,046 +0.02(+0.61%)
Jul 03, 2018 3.280 3.280 3.280 0 +0.08(+2.50%)
Jul 02, 2018 3.300 3.450 3.150 3.200 42,338 -0.25(-7.23%)
Jun 29, 2018 3.500 3.540 3.340 3.449 77,987 +0.08(+2.36%)
Jun 28, 2018 3.075 3.370 3.075 3.370 34,247 +0.32(+10.49%)
Jun 27, 2018 3.220 3.225 3.050 3.050 55,106 -0.20(-6.15%)
Jun 26, 2018 3.245 3.270 3.100 3.250 58,479 -0.05(-1.52%)
Jun 25, 2018 3.400 3.500 3.110 3.300 88,723 -0.12(-3.51%)
Jun 22, 2018 3.400 3.500 3.360 3.420 47,858 +0.02(+0.59%)
Jun 21, 2018 3.610 3.650 3.200 3.400 81,728 -0.09(-2.58%)
Jun 20, 2018 3.240 3.560 3.170 3.490 80,443 +0.33(+10.44%)
Jun 19, 2018 3.060 3.260 3.050 3.160 91,299 +0.02(+0.64%)
Jun 18, 2018 3.475 3.500 3.070 3.140 134,206 -0.34(-9.77%)
Jun 15, 2018 3.632 3.480 3.480 58,862 +0.00(+0.00%)
Jun 14, 2018 3.830 3.950 3.410 3.480 88,593 -0.27(-7.20%)
Jun 13, 2018 3.625 3.970 3.600 3.750 65,216 +0.19(+5.37%)
Jun 12, 2018 3.375 3.570 3.375 3.559 77,177 +0.16(+4.67%)
Jun 11, 2018 3.375 3.440 3.350 3.400 72,280 +0.05(+1.49%)
Jun 08, 2018 3.355 3.400 3.250 3.350 91,952 -0.05(-1.47%)
Jun 07, 2018 3.430 3.440 3.210 3.400 78,642 -0.05(-1.45%)
Jun 06, 2018 3.150 3.450 244,356 -0.08(-2.27%)
Jun 05, 2018 3.700 3.720 3.490 3.530 201,144 -0.20(-5.36%)
Jun 04, 2018 3.750 3.860 3.660 3.730 90,737 -0.06(-1.58%)
Jun 01, 2018 3.850 3.850 3.730 3.790 128,298 +0.04(+1.07%)
May 31, 2018 3.660 3.810 3.650 3.750 51,447 +0.10(+2.74%)
May 30, 2018 3.660 3.870 3.610 3.650 76,223 -0.18(-4.70%)
May 29, 2018 4.280 4.300 3.720 3.830 303,777 -0.43(-10.09%)
May 25, 2018 4.260 4.260 4.260 0 -0.16(-3.62%)
May 24, 2018 4.470 4.600 4.250 4.420 53,295 -0.03(-0.67%)
May 23, 2018 4.315 4.490 4.260 4.450 60,190 +0.02(+0.45%)
May 22, 2018 4.585 4.700 4.230 4.430 154,173 -0.15(-3.28%)
May 21, 2018 4.275 4.590 4.200 4.580 190,271 +0.45(+10.90%)
May 18, 2018 4.445 4.480 4.110 4.130 191,467 -0.13(-3.05%)
May 17, 2018 3.640 4.310 3.560 4.260 548,947 +0.63(+17.36%)
May 16, 2018 3.800 3.850 3.600 3.630 73,164 -0.21(-5.47%)
May 15, 2018 3.900 4.000 3.760 3.840 133,365 -0.14(-3.52%)
May 14, 2018 3.775 4.000 3.750 3.980 141,367 +0.26(+6.99%)
May 11, 2018 2.850 3.740 2.850 3.720 272,031 +0.67(+21.97%)
May 10, 2018 3.180 3.200 2.850 3.050 54,947 -0.13(-4.09%)
May 09, 2018 3.385 3.390 3.070 3.180 30,751 -0.22(-6.47%)
May 08, 2018 3.600 3.600 3.350 3.400 39,283 +0.05(+1.49%)
May 07, 2018 3.120 3.590 3.100 3.350 111,654 +0.29(+9.48%)
May 04, 2018 2.800 3.100 2.680 3.060 77,084 +0.34(+12.50%)
May 03, 2018 3.210 3.300 2.680 2.720 122,427 -0.49(-15.28%)
May 02, 2018 3.675 3.750 3.210 3.210 87,361 -0.50(-13.47%)
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.