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

Cadiz Inc (NQ: CDZI )

2.390 +0.140 (+6.22%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 2, 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, 2023 4.000 4.075 4.000 4.010 148,478 +0.02(+0.50%)
Aug 30, 2023 3.960 4.035 3.960 3.990 141,545 +0.03(+0.76%)
Aug 29, 2023 3.880 3.985 3.840 3.960 69,440 +0.10(+2.59%)
Aug 28, 2023 4.020 4.120 3.780 3.860 258,013 -0.13(-3.26%)
Aug 25, 2023 3.800 4.020 3.780 3.990 238,232 +0.23(+6.12%)
Aug 24, 2023 3.720 3.800 3.660 3.760 236,686 +0.06(+1.62%)
Aug 23, 2023 3.580 3.725 3.561 3.700 194,156 +0.15(+4.23%)
Aug 22, 2023 3.700 3.720 3.530 3.550 162,278 -0.10(-2.74%)
Aug 21, 2023 3.820 3.860 3.530 3.650 238,494 -0.14(-3.69%)
Aug 18, 2023 3.720 3.890 3.690 3.790 182,634 +0.02(+0.53%)
Aug 17, 2023 3.880 3.880 3.750 3.770 144,453 -0.05(-1.31%)
Aug 16, 2023 3.830 3.890 3.805 3.820 192,368 -0.02(-0.52%)
Aug 15, 2023 4.000 4.000 3.815 3.840 193,537 -0.16(-4.00%)
Aug 14, 2023 4.150 4.155 3.970 4.000 167,486 -0.19(-4.53%)
Aug 11, 2023 4.130 4.230 4.100 4.190 379,904 +0.02(+0.48%)
Aug 10, 2023 4.130 4.220 4.130 4.170 200,257 +0.00(+0.00%)
Aug 09, 2023 4.190 4.190 4.104 4.170 271,826 -0.02(-0.48%)
Aug 08, 2023 4.110 4.230 4.050 4.190 170,018 +0.03(+0.60%)
Aug 07, 2023 4.160 4.190 4.090 4.165 280,905 +0.03(+0.60%)
Aug 04, 2023 4.000 4.170 3.990 4.140 269,832 +0.16(+4.02%)
Aug 03, 2023 4.000 4.079 3.970 3.980 226,759 -0.01(-0.25%)
Aug 02, 2023 4.000 4.030 3.900 3.990 238,392 -0.07(-1.72%)
Aug 01, 2023 4.110 4.160 4.010 4.060 161,196 -0.08(-1.93%)
Jul 31, 2023 4.100 4.160 4.060 4.140 227,562 +0.09(+2.22%)
Jul 28, 2023 3.920 4.060 3.900 4.050 118,868 +0.15(+3.85%)
Jul 27, 2023 4.010 4.069 3.880 3.900 278,153 -0.10(-2.62%)
Jul 26, 2023 4.000 4.089 3.990 4.005 152,907 -0.01(-0.37%)
Jul 25, 2023 4.050 4.155 4.000 4.020 185,497 -0.03(-0.74%)
Jul 24, 2023 4.090 4.115 3.995 4.050 138,036 -0.05(-1.22%)
Jul 21, 2023 4.100 4.190 3.970 4.100 286,315 +0.01(+0.24%)
Jul 20, 2023 4.070 4.180 4.030 4.090 188,198 +0.02(+0.49%)
Jul 19, 2023 3.920 4.090 3.910 4.070 304,655 +0.15(+3.83%)
Jul 18, 2023 3.990 4.030 3.810 3.920 252,210 -0.08(-2.00%)
Jul 17, 2023 3.900 4.250 3.870 4.000 593,229 +0.25(+6.67%)
Jul 14, 2023 3.830 3.832 3.650 3.750 422,484 -0.09(-2.34%)
Jul 13, 2023 3.530 4.030 3.400 3.840 11,198,696 +0.32(+9.25%)
Jul 12, 2023 3.490 3.540 3.490 3.515 317,086 +0.04(+1.30%)
Jul 11, 2023 3.470 3.510 3.440 3.470 178,298 +0.00(+0.00%)
Jul 10, 2023 3.500 3.530 3.450 3.470 264,257 -0.03(-0.86%)
Jul 07, 2023 3.550 3.610 3.451 3.500 406,068 +0.16(+4.79%)
Jul 06, 2023 3.660 3.680 3.280 3.340 496,760 -0.34(-9.24%)
Jul 05, 2023 3.910 3.910 3.620 3.680 328,439 -0.23(-5.88%)
Jul 03, 2023 4.050 4.120 3.900 3.910 97,682 -0.15(-3.69%)
Jun 30, 2023 3.960 4.190 3.960 4.060 566,394 +0.11(+2.78%)
Jun 29, 2023 3.870 3.960 3.765 3.950 257,773 +0.13(+3.40%)
Jun 28, 2023 3.780 3.870 3.749 3.820 238,207 +0.02(+0.53%)
Jun 27, 2023 4.040 4.040 3.730 3.800 491,457 -0.18(-4.52%)
Jun 26, 2023 3.920 4.020 3.853 3.980 421,630 +0.05(+1.27%)
Jun 23, 2023 4.000 4.090 3.910 3.930 5,452,157 -0.10(-2.48%)
Jun 22, 2023 4.010 4.080 4.000 4.030 238,426 -0.02(-0.49%)
Jun 21, 2023 4.180 4.210 4.020 4.050 295,467 -0.07(-1.70%)
Jun 20, 2023 4.300 4.310 4.100 4.120 338,292 -0.18(-4.19%)
Jun 16, 2023 4.400 4.570 4.280 4.300 370,453 -0.13(-2.93%)
Jun 15, 2023 4.450 4.480 4.250 4.430 330,685 -0.03(-0.67%)
Jun 14, 2023 4.510 4.570 4.300 4.460 323,973 -0.06(-1.33%)
Jun 13, 2023 4.310 4.820 4.240 4.520 3,536,070 +0.04(+0.89%)
Jun 12, 2023 4.560 4.590 4.170 4.480 274,927 -0.17(-3.66%)
Jun 09, 2023 4.730 4.830 4.610 4.650 162,803 -0.09(-1.90%)
Jun 08, 2023 5.060 5.100 4.495 4.740 390,912 -0.32(-6.32%)
Jun 07, 2023 5.100 5.310 5.010 5.060 230,241 -0.04(-0.78%)
Jun 06, 2023 5.030 5.120 5.002 5.100 157,670 +0.03(+0.59%)
Jun 05, 2023 4.950 5.120 4.910 5.070 285,155 +0.12(+2.42%)
Jun 02, 2023 5.150 5.290 4.940 4.950 219,175 -0.21(-4.07%)
Jun 01, 2023 5.250 5.315 5.125 5.160 233,696 -0.08(-1.53%)
May 31, 2023 5.150 5.380 5.020 5.240 363,808 +0.06(+1.16%)
May 30, 2023 5.280 5.804 5.130 5.180 388,076 +0.01(+0.19%)
May 26, 2023 4.980 5.280 4.910 5.170 597,358 +0.22(+4.44%)
May 25, 2023 4.600 5.000 4.560 4.950 370,764 +0.35(+7.61%)
May 24, 2023 4.500 4.720 4.430 4.600 249,256 +0.05(+1.10%)
May 23, 2023 4.870 5.030 4.480 4.550 293,112 -0.34(-6.95%)
May 22, 2023 4.650 5.040 4.630 4.890 677,515 +0.18(+3.82%)
May 19, 2023 4.870 5.070 4.690 4.710 520,810 -0.06(-1.26%)
May 18, 2023 4.430 4.780 4.420 4.770 268,293 +0.33(+7.43%)
May 17, 2023 4.170 4.450 4.170 4.440 232,097 +0.27(+6.47%)
May 16, 2023 4.140 4.240 4.020 4.170 98,987 +0.01(+0.24%)
May 15, 2023 4.180 4.275 3.960 4.160 86,621 -0.04(-0.95%)
May 12, 2023 4.360 4.420 4.180 4.200 76,193 -0.12(-2.78%)
May 11, 2023 4.500 4.500 4.210 4.320 131,015 -0.19(-4.21%)
May 10, 2023 4.580 4.641 4.480 4.510 139,555 +0.01(+0.22%)
May 09, 2023 4.600 4.630 4.430 4.500 156,111 -0.17(-3.64%)
May 08, 2023 4.210 4.880 4.200 4.670 539,517 +0.49(+11.72%)
May 05, 2023 4.020 4.290 3.960 4.180 281,423 +0.17(+4.24%)
May 04, 2023 4.050 4.084 3.900 4.010 91,866 -0.05(-1.23%)
May 03, 2023 3.980 4.140 3.910 4.060 134,165 +0.08(+2.01%)
May 02, 2023 3.970 4.060 3.850 3.980 168,012 -0.01(-0.25%)
May 01, 2023 4.070 4.140 3.980 3.990 101,305 -0.09(-2.21%)
Apr 28, 2023 4.100 4.165 3.985 4.080 286,267 +0.00(+0.00%)
Apr 27, 2023 4.100 4.100 4.000 4.080 206,327 -0.04(-0.97%)
Apr 26, 2023 4.100 4.200 4.090 4.120 143,099 -0.02(-0.48%)
Apr 25, 2023 4.210 4.250 4.080 4.140 223,423 -0.15(-3.50%)
Apr 24, 2023 4.350 4.418 4.140 4.290 222,572 -0.11(-2.50%)
Apr 21, 2023 4.520 4.555 4.315 4.400 189,569 -0.12(-2.65%)
Apr 20, 2023 4.450 4.630 4.391 4.520 165,986 +0.06(+1.46%)
Apr 19, 2023 4.260 4.570 4.260 4.455 205,217 +0.13(+3.01%)
Apr 18, 2023 4.730 4.730 4.240 4.325 281,963 -0.39(-8.37%)
Apr 17, 2023 4.960 4.996 4.650 4.720 287,616 -0.19(-3.87%)
Apr 14, 2023 5.010 5.010 4.840 4.910 477,485 -0.09(-1.80%)
Apr 13, 2023 4.840 5.000 4.740 5.000 738,014 +0.22(+4.60%)
Apr 12, 2023 4.510 4.890 4.470 4.780 552,611 +0.35(+7.90%)
Apr 11, 2023 4.320 4.540 4.240 4.430 347,725 +0.13(+3.02%)
Apr 10, 2023 4.400 4.410 4.042 4.300 446,542 +0.10(+2.38%)
Apr 06, 2023 3.670 4.380 3.630 4.200 1,479,934 +0.52(+14.13%)
Apr 05, 2023 3.620 3.690 3.567 3.680 114,677 +0.17(+4.84%)
Apr 04, 2023 3.890 3.900 3.370 3.510 339,279 -0.38(-9.77%)
Apr 03, 2023 4.060 4.100 3.880 3.890 173,772 -0.15(-3.71%)
Mar 31, 2023 4.100 4.100 3.980 4.040 116,167 -0.05(-1.22%)
Mar 30, 2023 4.100 4.140 3.990 4.090 123,907 +0.00(+0.00%)
Mar 29, 2023 3.970 4.160 3.920 4.090 122,607 +0.08(+2.00%)
Mar 28, 2023 3.850 4.180 3.850 4.010 252,161 +0.04(+1.01%)
Mar 27, 2023 3.940 3.990 3.800 3.970 294,616 +0.04(+1.02%)
Mar 24, 2023 3.960 3.990 3.740 3.930 396,292 -0.05(-1.26%)
Mar 23, 2023 4.120 4.200 3.930 3.980 110,202 -0.11(-2.69%)
Mar 22, 2023 4.160 4.210 4.070 4.090 119,962 -0.08(-1.92%)
Mar 21, 2023 4.000 4.250 4.000 4.170 134,239 +0.24(+6.11%)
Mar 20, 2023 3.940 4.010 3.800 3.930 307,461 -0.04(-1.01%)
Mar 17, 2023 4.010 4.025 3.770 3.970 933,908 -0.07(-1.73%)
Mar 16, 2023 4.070 4.120 3.960 4.040 234,315 -0.09(-2.18%)
Mar 15, 2023 4.150 4.310 4.040 4.130 242,429 -0.10(-2.36%)
Mar 14, 2023 4.110 4.470 4.100 4.230 204,718 +0.25(+6.28%)
Mar 13, 2023 3.990 4.270 3.960 3.980 193,210 -0.13(-3.16%)
Mar 10, 2023 4.690 4.690 3.951 4.110 457,452 -0.58(-12.37%)
Mar 09, 2023 4.700 4.830 4.510 4.690 374,458 -0.01(-0.21%)
Mar 08, 2023 4.680 4.740 4.460 4.700 173,378 +0.02(+0.43%)
Mar 07, 2023 4.740 4.830 4.552 4.680 211,210 +0.03(+0.65%)
Mar 06, 2023 4.390 4.900 4.280 4.650 409,210 +0.29(+6.65%)
Mar 03, 2023 4.200 4.410 4.100 4.360 119,483 +0.21(+5.06%)
Mar 02, 2023 4.200 4.250 4.030 4.150 112,981 -0.07(-1.66%)
Mar 01, 2023 4.130 4.250 4.130 4.220 59,652 +0.08(+1.93%)
Feb 28, 2023 4.200 4.250 4.100 4.140 48,277 -0.06(-1.43%)
Feb 27, 2023 4.130 4.250 4.100 4.200 84,119 +0.03(+0.72%)
Feb 24, 2023 4.380 4.600 4.130 4.170 169,119 -0.31(-6.92%)
Feb 23, 2023 4.410 4.580 4.340 4.480 484,050 +0.20(+4.67%)
Feb 22, 2023 4.020 4.360 4.020 4.280 78,551 +0.22(+5.42%)
Feb 21, 2023 4.070 4.151 3.960 4.060 103,651 -0.10(-2.40%)
Feb 17, 2023 4.160 4.270 4.000 4.160 76,099 -0.04(-0.95%)
Feb 16, 2023 4.080 4.265 3.960 4.200 65,608 +0.10(+2.44%)
Feb 15, 2023 4.110 4.250 3.951 4.100 146,264 -0.06(-1.44%)
Feb 14, 2023 4.320 4.420 4.060 4.160 133,077 -0.16(-3.70%)
Feb 13, 2023 4.280 4.440 4.160 4.320 86,246 +0.07(+1.65%)
Feb 10, 2023 4.420 4.540 4.212 4.250 208,269 -0.23(-5.13%)
Feb 09, 2023 4.650 4.840 4.450 4.480 138,748 -0.12(-2.61%)
Feb 08, 2023 4.550 4.870 4.420 4.600 110,763 +0.05(+1.10%)
Feb 07, 2023 4.830 4.980 4.500 4.550 353,808 -0.27(-5.60%)
Feb 06, 2023 4.710 4.980 4.630 4.820 368,066 +0.17(+3.66%)
Feb 03, 2023 4.120 4.710 4.090 4.650 338,183 +0.50(+12.05%)
Feb 02, 2023 4.230 4.361 3.870 4.150 387,834 -0.06(-1.43%)
Feb 01, 2023 3.990 4.310 3.990 4.210 315,950 +0.21(+5.25%)
Jan 31, 2023 3.880 4.020 3.840 4.000 1,478,380 +0.16(+4.17%)
Jan 30, 2023 4.040 4.090 3.830 3.840 35,039 -0.25(-6.11%)
Jan 27, 2023 4.420 4.467 3.995 4.090 112,960 -0.34(-7.67%)
Jan 26, 2023 4.200 4.430 4.050 4.430 177,183 +0.23(+5.48%)
Jan 25, 2023 4.050 4.280 3.880 4.200 293,521 +0.01(+0.24%)
Jan 24, 2023 4.400 4.400 4.010 4.190 115,545 -0.15(-3.46%)
Jan 23, 2023 4.420 4.600 4.250 4.340 147,984 -0.03(-0.69%)
Jan 20, 2023 4.240 4.500 4.080 4.370 213,073 +0.25(+6.07%)
Jan 19, 2023 3.840 4.400 3.480 4.120 225,283 +0.21(+5.37%)
Jan 18, 2023 3.730 3.990 3.730 3.910 154,588 +0.20(+5.39%)
Jan 17, 2023 3.400 3.720 3.390 3.710 170,518 +0.31(+9.12%)
Jan 13, 2023 3.450 3.490 3.350 3.400 35,351 -0.01(-0.29%)
Jan 12, 2023 3.080 3.450 3.020 3.410 129,489 +0.34(+11.07%)
Jan 11, 2023 3.140 3.140 3.050 3.070 51,768 -0.03(-0.97%)
Jan 10, 2023 2.970 3.150 2.940 3.100 120,728 +0.08(+2.65%)
Jan 09, 2023 3.170 3.210 2.910 3.020 108,589 -0.06(-1.95%)
Jan 06, 2023 2.570 3.160 2.540 3.080 179,411 +0.53(+20.78%)
Jan 05, 2023 2.540 2.630 2.430 2.550 37,824 -0.06(-2.30%)
Jan 04, 2023 2.610 2.700 2.490 2.610 58,948 +0.04(+1.56%)
Jan 03, 2023 2.500 2.610 2.460 2.570 41,323 +0.07(+2.80%)
Dec 30, 2022 2.500 2.550 2.420 2.500 143,893 -0.01(-0.40%)
Dec 29, 2022 2.590 2.650 2.490 2.510 65,909 +0.01(+0.40%)
Dec 28, 2022 2.622 2.769 2.480 2.500 105,912 -0.10(-3.85%)
Dec 27, 2022 2.800 2.862 2.560 2.600 96,599 -0.19(-6.81%)
Dec 23, 2022 2.570 2.790 2.570 2.790 90,910 +0.19(+7.31%)
Dec 22, 2022 2.550 2.600 2.500 2.600 50,193 +0.08(+2.97%)
Dec 21, 2022 2.490 2.550 2.380 2.525 72,180 +0.04(+1.81%)
Dec 20, 2022 2.590 2.590 2.340 2.480 103,290 +0.01(+0.40%)
Dec 19, 2022 2.610 2.770 2.390 2.470 168,342 -0.18(-6.79%)
Dec 16, 2022 2.570 2.699 2.500 2.650 89,739 +0.12(+4.74%)
Dec 15, 2022 2.550 2.730 2.490 2.530 103,488 -0.07(-2.69%)
Dec 14, 2022 2.280 2.740 2.255 2.600 314,521 +0.36(+16.07%)
Dec 13, 2022 2.160 2.280 2.090 2.240 249,665 +0.15(+7.18%)
Dec 12, 2022 2.140 2.170 1.960 2.090 123,915 -0.03(-1.42%)
Dec 09, 2022 2.100 2.220 2.055 2.120 138,376 +0.06(+2.91%)
Dec 08, 2022 2.050 2.100 2.040 2.060 48,665 -0.01(-0.48%)
Dec 07, 2022 2.080 2.100 2.020 2.070 40,962 +0.00(+0.00%)
Dec 06, 2022 1.970 2.090 1.970 2.070 27,884 +0.01(+0.49%)
Dec 05, 2022 2.070 2.100 2.000 2.060 78,286 -0.05(-2.37%)
Dec 02, 2022 2.080 2.150 2.070 2.110 21,704 +0.00(+0.00%)
Dec 01, 2022 2.120 2.200 2.070 2.110 63,658 -0.01(-0.47%)
Nov 30, 2022 2.020 2.170 1.970 2.120 98,941 +0.14(+7.07%)
Nov 29, 2022 2.000 2.050 1.850 1.980 109,362 -0.05(-2.46%)
Nov 28, 2022 2.160 2.250 2.010 2.030 183,473 -0.15(-6.88%)
Nov 25, 2022 2.270 2.385 2.140 2.180 113,787 -0.13(-5.63%)
Nov 23, 2022 2.180 2.341 2.180 2.310 93,288 +0.08(+3.59%)
Nov 22, 2022 2.370 2.370 2.140 2.230 386,041 -0.16(-6.69%)
Nov 21, 2022 2.300 2.475 2.250 2.390 179,800 +0.00(+0.00%)
Nov 18, 2022 2.240 2.400 2.180 2.390 178,506 +0.15(+6.70%)
Nov 17, 2022 2.210 2.270 2.070 2.240 70,618 +0.00(+0.00%)
Nov 16, 2022 2.200 2.300 2.110 2.240 141,230 -0.04(-1.75%)
Nov 15, 2022 2.080 2.340 2.070 2.280 137,515 +0.23(+11.22%)
Nov 14, 2022 2.160 2.180 2.010 2.050 62,804 -0.06(-2.84%)
Nov 11, 2022 2.000 2.230 2.000 2.110 243,747 +0.04(+1.93%)
Nov 10, 2022 1.980 2.110 1.920 2.070 514,927 +0.17(+8.95%)
Nov 09, 2022 1.900 1.950 1.810 1.900 79,698 +0.00(+0.00%)
Nov 08, 2022 1.710 1.930 1.710 1.900 119,302 +0.19(+11.11%)
Nov 07, 2022 1.960 1.965 1.710 1.710 143,618 -0.29(-14.50%)
Nov 04, 2022 1.960 2.070 1.960 2.000 120,691 +0.01(+0.50%)
Nov 03, 2022 1.960 2.070 1.910 1.990 146,973 +0.03(+1.53%)
Nov 02, 2022 1.990 2.000 1.920 1.960 56,899 +0.00(+0.00%)
Nov 01, 2022 1.980 2.100 1.890 1.960 200,135 +0.01(+0.51%)
Oct 31, 2022 1.900 2.000 1.860 1.950 193,057 +0.00(+0.00%)
Oct 28, 2022 1.970 1.980 1.860 1.950 82,292 +0.07(+3.72%)
Oct 27, 2022 1.740 2.000 1.740 1.880 134,977 +0.10(+5.62%)
Oct 26, 2022 1.790 1.850 1.710 1.780 119,515 -0.01(-0.56%)
Oct 25, 2022 1.570 1.980 1.570 1.790 141,911 +0.22(+14.01%)
Oct 24, 2022 1.580 1.618 1.520 1.570 86,476 -0.01(-0.63%)
Oct 21, 2022 1.600 1.690 1.530 1.580 79,840 -0.02(-1.25%)
Oct 20, 2022 1.700 1.750 1.600 1.600 95,072 -0.12(-6.98%)
Oct 19, 2022 1.640 1.740 1.480 1.720 105,003 +0.06(+3.61%)
Oct 18, 2022 1.780 1.780 1.600 1.660 138,929 -0.10(-5.68%)
Oct 17, 2022 1.690 1.810 1.580 1.760 166,099 +0.10(+6.02%)
Oct 14, 2022 1.670 1.700 1.560 1.660 220,768 +0.01(+0.61%)
Oct 13, 2022 1.710 1.710 1.530 1.650 223,984 -0.09(-5.17%)
Oct 12, 2022 1.720 1.810 1.710 1.740 142,731 +0.03(+1.75%)
Oct 11, 2022 1.860 1.860 1.700 1.710 120,670 -0.17(-9.04%)
Oct 10, 2022 1.700 2.000 1.700 1.880 251,040 +0.20(+11.90%)
Oct 07, 2022 1.900 1.900 1.650 1.680 358,608 -0.22(-11.58%)
Oct 06, 2022 2.100 2.110 1.900 1.900 171,175 -0.23(-10.80%)
Oct 05, 2022 1.940 2.250 1.940 2.130 189,652 +0.16(+8.12%)
Oct 04, 2022 1.860 2.100 1.860 1.970 380,709 +0.07(+3.68%)
Oct 03, 2022 1.850 1.940 1.780 1.900 288,330 +0.00(+0.00%)
Sep 30, 2022 2.080 2.080 1.900 1.900 165,014 -0.14(-6.86%)
Sep 29, 2022 2.340 2.380 2.030 2.040 122,667 -0.27(-11.69%)
Sep 28, 2022 2.240 2.450 2.240 2.310 141,710 +0.11(+5.00%)
Sep 27, 2022 2.190 2.310 2.150 2.200 111,679 +0.01(+0.46%)
Sep 26, 2022 2.500 2.510 2.170 2.190 66,612 -0.25(-10.25%)
Sep 23, 2022 2.500 2.550 2.350 2.440 174,367 -0.07(-2.79%)
Sep 22, 2022 2.460 2.610 2.450 2.510 87,024 -0.06(-2.33%)
Sep 21, 2022 2.730 2.840 2.550 2.570 105,479 -0.19(-6.88%)
Sep 20, 2022 3.010 3.050 2.720 2.760 108,668 -0.25(-8.31%)
Sep 19, 2022 3.040 3.190 3.010 3.010 47,030 -0.11(-3.53%)
Sep 16, 2022 3.190 3.340 3.040 3.120 273,124 -0.03(-0.95%)
Sep 15, 2022 3.280 3.325 3.130 3.150 69,975 -0.21(-6.25%)
Sep 14, 2022 3.530 3.550 3.250 3.360 132,788 -0.21(-5.88%)
Sep 13, 2022 3.530 3.670 3.420 3.570 64,889 +0.04(+1.13%)
Sep 12, 2022 3.340 3.590 3.285 3.530 70,251 +0.19(+5.69%)
Sep 09, 2022 3.290 3.520 3.210 3.340 59,455 +0.01(+0.30%)
Sep 08, 2022 3.680 3.680 3.320 3.330 128,573 -0.35(-9.51%)
Sep 07, 2022 3.770 4.100 3.660 3.680 207,775 -0.22(-5.64%)
Sep 06, 2022 3.890 3.970 3.760 3.900 44,658 +0.00(+0.00%)
Sep 02, 2022 3.960 4.030 3.860 3.900 33,522 -0.03(-0.76%)
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.