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 )

3.000 +0.200 (+7.14%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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, 2012 8.420 8.420 8.130 8.160 12,836 -0.20(-2.39%)
Aug 30, 2012 8.500 8.680 8.360 8.360 10,757 -0.24(-2.79%)
Aug 29, 2012 8.750 8.750 8.520 8.600 27,770 +0.20(+2.38%)
Aug 27, 2012 8.270 8.500 8.270 8.400 12,910 +0.02(+0.24%)
Aug 24, 2012 8.340 8.670 8.320 8.380 8,754 -0.02(-0.24%)
Aug 23, 2012 8.730 8.860 8.260 8.400 16,313 -0.30(-3.45%)
Aug 22, 2012 8.640 8.860 8.520 8.700 26,581 +0.08(+0.93%)
Aug 21, 2012 8.940 9.400 8.600 8.620 36,930 -0.24(-2.71%)
Aug 20, 2012 8.820 9.030 8.800 8.860 29,050 +0.02(+0.23%)
Aug 17, 2012 8.740 8.950 8.640 8.840 16,530 +0.09(+1.03%)
Aug 16, 2012 8.690 8.910 8.500 8.750 31,513 +0.03(+0.34%)
Aug 15, 2012 8.420 8.720 8.350 8.720 12,192 +0.29(+3.44%)
Aug 14, 2012 8.550 8.650 8.350 8.430 13,120 -0.06(-0.71%)
Aug 13, 2012 8.620 8.620 8.410 8.490 19,721 -0.16(-1.85%)
Aug 10, 2012 8.700 8.930 8.580 8.650 34,927 -0.04(-0.46%)
Aug 09, 2012 8.470 9.080 8.260 8.690 30,941 +0.18(+2.12%)
Aug 08, 2012 8.630 8.740 8.500 8.510 20,834 -0.18(-2.07%)
Aug 07, 2012 8.610 9.000 8.600 8.690 87,919 +0.11(+1.28%)
Aug 06, 2012 9.340 9.340 8.520 8.580 59,597 -0.70(-7.54%)
Aug 03, 2012 9.660 9.660 9.200 9.280 64,089 +0.17(+1.87%)
Aug 02, 2012 9.660 10.17 8.980 9.110 244,383 -0.83(-8.35%)
Aug 01, 2012 8.510 11.00 8.510 9.940 1,220,072 +2.84(+40.00%)
Jul 31, 2012 7.130 7.340 7.080 7.100 37,968 -0.05(-0.70%)
Jul 30, 2012 7.180 7.300 7.050 7.150 15,256 -0.05(-0.69%)
Jul 27, 2012 7.020 7.300 6.920 7.200 35,463 +0.13(+1.84%)
Jul 26, 2012 7.100 7.160 6.950 7.070 23,781 +0.06(+0.86%)
Jul 25, 2012 7.100 7.190 6.970 7.010 50,866 -0.02(-0.28%)
Jul 24, 2012 7.000 7.180 6.980 7.030 59,344 +0.03(+0.43%)
Jul 23, 2012 7.100 7.250 7.000 7.000 28,565 -0.30(-4.11%)
Jul 20, 2012 7.050 7.520 7.050 7.300 85,267 +0.18(+2.53%)
Jul 19, 2012 6.510 7.140 6.500 7.120 44,183 +0.61(+9.37%)
Jul 18, 2012 6.860 6.880 6.480 6.510 58,375 -0.38(-5.52%)
Jul 17, 2012 7.180 7.275 6.860 6.890 51,580 -0.26(-3.64%)
Jul 16, 2012 7.710 7.730 7.040 7.150 68,090 -0.62(-7.98%)
Jul 13, 2012 7.800 7.910 7.700 7.770 31,393 -0.02(-0.26%)
Jul 12, 2012 7.460 7.890 7.370 7.790 42,571 +0.28(+3.73%)
Jul 11, 2012 7.280 7.680 7.170 7.510 39,622 +0.23(+3.16%)
Jul 10, 2012 7.170 7.390 6.990 7.280 57,359 +0.20(+2.82%)
Jul 09, 2012 6.950 7.100 6.770 7.080 34,512 +0.15(+2.16%)
Jul 06, 2012 7.150 7.150 6.850 6.930 26,838 -0.28(-3.88%)
Jul 05, 2012 7.180 7.400 7.140 7.210 14,201 -0.09(-1.23%)
Jul 03, 2012 7.100 7.320 6.960 7.300 35,119 +0.19(+2.67%)
Jul 02, 2012 7.250 7.310 7.000 7.110 38,746 -0.10(-1.39%)
Jun 29, 2012 7.320 7.330 7.120 7.210 60,548 +0.10(+1.41%)
Jun 28, 2012 6.760 7.160 6.760 7.110 31,567 +0.29(+4.25%)
Jun 27, 2012 7.000 7.100 6.590 6.820 26,481 -0.15(-2.15%)
Jun 26, 2012 6.800 7.040 6.800 6.970 34,702 +0.20(+2.95%)
Jun 25, 2012 7.110 7.250 6.680 6.770 70,180 -0.47(-6.49%)
Jun 22, 2012 7.940 7.970 7.210 7.240 497,580 -0.58(-7.42%)
Jun 21, 2012 7.650 8.000 7.650 7.820 71,006 +0.23(+3.03%)
Jun 20, 2012 7.720 7.880 7.410 7.590 40,189 -0.16(-2.06%)
Jun 19, 2012 7.500 7.900 7.480 7.750 52,759 +0.17(+2.24%)
Jun 18, 2012 7.560 7.790 7.540 7.580 28,485 -0.08(-1.04%)
Jun 15, 2012 7.590 7.870 7.320 7.660 66,159 +0.04(+0.52%)
Jun 14, 2012 7.250 7.700 7.210 7.620 27,650 +0.39(+5.39%)
Jun 13, 2012 7.400 7.680 7.110 7.230 25,571 -0.14(-1.90%)
Jun 12, 2012 7.070 7.400 6.860 7.370 17,146 +0.39(+5.59%)
Jun 11, 2012 7.390 7.390 6.980 6.980 27,393 -0.29(-3.99%)
Jun 08, 2012 7.070 7.270 6.980 7.270 12,053 +0.14(+1.96%)
Jun 07, 2012 7.290 7.290 6.990 7.130 18,666 -0.01(-0.14%)
Jun 06, 2012 6.980 7.230 6.760 7.140 65,464 +0.20(+2.88%)
Jun 05, 2012 6.870 7.070 6.740 6.940 18,856 +0.05(+0.73%)
Jun 04, 2012 7.150 7.150 6.860 6.890 32,384 -0.28(-3.91%)
Jun 01, 2012 7.350 7.530 7.150 7.170 38,508 -0.39(-5.16%)
May 31, 2012 7.730 8.280 7.500 7.560 54,393 -0.11(-1.43%)
May 30, 2012 7.820 7.940 7.610 7.670 18,699 -0.27(-3.40%)
May 29, 2012 7.950 8.020 7.780 7.940 22,424 +0.05(+0.63%)
May 25, 2012 8.040 8.040 7.820 7.890 7,587 -0.21(-2.59%)
May 24, 2012 7.800 8.100 7.690 8.100 27,433 +0.26(+3.32%)
May 23, 2012 7.700 7.990 7.475 7.840 31,110 +0.04(+0.51%)
May 22, 2012 8.080 8.190 7.610 7.800 29,065 -0.28(-3.47%)
May 21, 2012 8.220 8.400 7.990 8.080 30,791 -0.13(-1.58%)
May 18, 2012 7.720 8.630 7.700 8.210 41,756 +0.41(+5.26%)
May 17, 2012 7.890 8.180 7.750 7.800 31,207 -0.15(-1.89%)
May 16, 2012 8.150 8.340 7.940 7.950 27,158 -0.24(-2.93%)
May 15, 2012 8.160 8.338 8.160 8.190 14,565 -0.06(-0.73%)
May 14, 2012 8.160 8.500 8.160 8.250 22,385 -0.09(-1.08%)
May 11, 2012 8.490 8.510 8.268 8.340 31,027 -0.34(-3.92%)
May 10, 2012 8.800 8.850 8.590 8.680 31,866 +0.02(+0.23%)
May 09, 2012 8.310 8.740 8.250 8.660 41,830 +0.06(+0.70%)
May 08, 2012 8.220 8.750 8.220 8.600 26,122 +0.22(+2.63%)
May 07, 2012 8.160 8.480 8.140 8.380 20,840 +0.22(+2.70%)
May 04, 2012 8.650 8.700 8.120 8.160 31,196 -0.56(-6.42%)
May 03, 2012 9.020 9.040 8.700 8.720 19,932 -0.31(-3.43%)
May 02, 2012 8.990 9.090 8.520 9.030 114,971 +0.59(+6.99%)
May 01, 2012 8.490 8.770 8.410 8.440 25,881 +0.01(+0.12%)
Apr 30, 2012 8.910 8.910 8.350 8.430 22,712 -0.44(-4.96%)
Apr 27, 2012 8.770 8.890 8.770 8.870 12,937 +0.10(+1.14%)
Apr 26, 2012 8.980 9.020 8.740 8.770 19,699 -0.21(-2.34%)
Apr 25, 2012 8.580 9.140 8.460 8.980 33,386 +0.52(+6.15%)
Apr 24, 2012 8.190 8.570 8.130 8.460 45,078 +0.25(+3.05%)
Apr 23, 2012 8.050 8.430 8.050 8.210 31,492 -0.03(-0.36%)
Apr 20, 2012 8.290 8.400 8.130 8.240 20,592 +0.14(+1.73%)
Apr 19, 2012 8.460 8.549 8.050 8.100 11,024 -0.35(-4.14%)
Apr 18, 2012 8.500 8.580 8.450 8.450 24,832 -0.15(-1.74%)
Apr 17, 2012 8.650 8.750 8.530 8.600 33,517 +0.06(+0.70%)
Apr 16, 2012 8.360 8.580 8.360 8.540 11,039 +0.27(+3.26%)
Apr 13, 2012 8.340 8.420 8.220 8.270 24,638 -0.14(-1.66%)
Apr 12, 2012 8.190 8.640 8.000 8.410 127,917 +0.21(+2.56%)
Apr 11, 2012 8.350 8.380 8.040 8.200 42,093 -0.06(-0.73%)
Apr 10, 2012 8.630 8.840 8.150 8.260 34,971 -0.39(-4.51%)
Apr 09, 2012 8.640 8.850 8.610 8.650 23,920 -0.22(-2.48%)
Apr 05, 2012 8.880 8.986 8.600 8.870 31,054 -0.24(-2.63%)
Apr 04, 2012 9.540 9.540 8.874 9.110 34,252 -0.47(-4.91%)
Apr 03, 2012 9.680 9.729 9.490 9.580 28,815 -0.17(-1.74%)
Apr 02, 2012 9.180 9.830 9.160 9.750 23,132 +0.55(+5.98%)
Mar 30, 2012 9.220 9.440 9.120 9.200 38,690 +0.11(+1.21%)
Mar 29, 2012 9.330 9.550 9.030 9.090 50,509 -0.46(-4.82%)
Mar 28, 2012 9.680 9.700 9.410 9.550 26,954 -0.12(-1.24%)
Mar 27, 2012 10.11 10.11 9.640 9.670 18,940 -0.44(-4.35%)
Mar 26, 2012 10.07 10.31 9.870 10.11 32,189 +0.20(+2.02%)
Mar 23, 2012 9.490 9.960 9.490 9.910 19,767 +0.37(+3.88%)
Mar 22, 2012 9.900 10.00 9.460 9.540 17,149 -0.39(-3.93%)
Mar 21, 2012 10.00 10.07 9.890 9.930 19,390 -0.07(-0.70%)
Mar 20, 2012 10.20 10.36 9.890 10.00 14,896 -0.28(-2.72%)
Mar 19, 2012 10.00 10.50 10.00 10.28 30,514 +0.37(+3.73%)
Mar 16, 2012 10.61 10.61 9.900 9.910 55,849 -0.63(-5.98%)
Mar 15, 2012 10.06 10.74 9.880 10.54 25,040 +0.53(+5.29%)
Mar 14, 2012 10.26 10.44 9.910 10.01 32,032 -0.24(-2.34%)
Mar 13, 2012 10.28 10.30 10.01 10.25 20,861 -0.01(-0.10%)
Mar 12, 2012 10.31 10.49 10.22 10.26 8,359 -0.12(-1.16%)
Mar 09, 2012 10.20 10.59 10.20 10.38 18,118 +0.13(+1.27%)
Mar 08, 2012 9.990 10.29 9.780 10.25 15,607 +0.31(+3.12%)
Mar 07, 2012 9.710 9.990 9.710 9.940 14,733 +0.12(+1.22%)
Mar 06, 2012 10.05 10.40 9.550 9.820 101,046 -0.42(-4.10%)
Mar 05, 2012 9.780 10.54 9.760 10.24 42,760 +0.45(+4.60%)
Mar 02, 2012 10.36 10.52 9.770 9.790 31,832 -0.53(-5.14%)
Mar 01, 2012 10.62 10.62 10.29 10.32 46,420 -0.30(-2.82%)
Feb 29, 2012 10.75 10.93 10.45 10.62 183,098 -0.05(-0.47%)
Feb 28, 2012 10.86 10.97 10.56 10.67 42,731 +0.23(+2.20%)
Feb 27, 2012 10.15 10.50 10.00 10.44 10,645 +0.16(+1.56%)
Feb 24, 2012 10.22 10.52 10.12 10.28 15,924 +0.08(+0.78%)
Feb 23, 2012 10.00 10.30 9.810 10.20 13,906 +0.20(+2.00%)
Feb 22, 2012 9.860 10.15 9.760 10.00 13,661 +0.31(+3.20%)
Feb 21, 2012 9.870 9.930 9.650 9.690 19,236 -0.06(-0.62%)
Feb 17, 2012 10.00 10.00 9.650 9.750 37,536 -0.22(-2.21%)
Feb 16, 2012 9.380 10.11 9.260 9.970 20,065 +0.63(+6.75%)
Feb 15, 2012 9.270 9.560 9.240 9.340 19,261 +0.14(+1.52%)
Feb 14, 2012 10.00 10.00 9.190 9.200 43,837 -0.91(-9.00%)
Feb 13, 2012 10.23 10.23 9.920 10.11 18,764 +0.07(+0.70%)
Feb 10, 2012 10.25 10.31 10.03 10.04 72,777 -0.38(-3.65%)
Feb 09, 2012 10.60 10.70 10.32 10.42 16,043 -0.16(-1.51%)
Feb 08, 2012 10.30 10.64 10.30 10.58 14,305 +0.07(+0.67%)
Feb 07, 2012 10.53 10.61 10.05 10.51 24,511 +0.00(+0.00%)
Feb 06, 2012 10.57 10.76 10.31 10.51 9,053 -0.19(-1.78%)
Feb 03, 2012 10.75 10.78 10.20 10.70 37,084 -0.01(-0.09%)
Feb 02, 2012 10.22 10.75 10.22 10.71 10,081 +0.48(+4.69%)
Feb 01, 2012 10.10 10.36 10.01 10.23 28,419 +0.29(+2.92%)
Jan 31, 2012 10.41 10.41 9.940 9.940 33,791 -0.35(-3.40%)
Jan 30, 2012 10.65 10.65 10.27 10.29 17,547 -0.45(-4.19%)
Jan 27, 2012 10.50 10.74 10.35 10.74 30,273 +0.24(+2.29%)
Jan 26, 2012 10.37 10.71 10.37 10.50 30,686 +0.28(+2.74%)
Jan 25, 2012 10.50 10.94 10.09 10.22 40,289 -0.26(-2.48%)
Jan 24, 2012 10.23 10.77 10.22 10.48 32,839 +0.28(+2.75%)
Jan 23, 2012 10.15 10.25 9.980 10.20 34,984 +0.06(+0.59%)
Jan 20, 2012 9.850 10.18 9.680 10.14 44,768 +0.29(+2.94%)
Jan 19, 2012 9.550 9.850 9.550 9.850 21,327 +0.30(+3.14%)
Jan 18, 2012 9.400 9.600 9.360 9.550 30,219 +0.26(+2.80%)
Jan 17, 2012 9.470 9.550 9.230 9.290 32,894 -0.06(-0.64%)
Jan 13, 2012 9.260 9.450 9.260 9.350 19,279 -0.05(-0.53%)
Jan 12, 2012 9.290 9.500 9.280 9.400 21,606 +0.07(+0.75%)
Jan 11, 2012 9.450 9.530 9.310 9.330 14,970 -0.14(-1.48%)
Jan 10, 2012 9.430 9.480 9.270 9.470 23,395 +0.18(+1.94%)
Jan 09, 2012 9.260 9.350 9.185 9.290 23,822 +0.14(+1.53%)
Jan 06, 2012 9.120 9.270 8.990 9.150 28,928 -0.03(-0.33%)
Jan 05, 2012 8.940 9.330 8.940 9.180 20,268 +0.23(+2.57%)
Jan 04, 2012 9.420 9.420 8.900 8.950 24,759 -0.68(-7.06%)
Dec 30, 2011 9.550 9.710 9.430 9.630 17,249 +0.08(+0.84%)
Dec 29, 2011 9.150 9.630 9.150 9.550 20,529 +0.35(+3.80%)
Dec 28, 2011 9.770 9.880 9.150 9.200 26,610 -0.50(-5.15%)
Dec 27, 2011 9.690 9.700 9.520 9.700 10,364 -0.09(-0.92%)
Dec 23, 2011 9.990 9.990 9.710 9.790 11,543 -0.08(-0.81%)
Dec 21, 2011 10.43 10.43 9.490 9.870 16,076 -0.73(-6.89%)
Dec 20, 2011 9.940 10.60 9.470 10.60 30,727 +1.00(+10.42%)
Dec 19, 2011 10.48 10.74 9.470 9.600 32,782 -0.93(-8.83%)
Dec 16, 2011 10.00 10.68 9.802 10.53 85,886 +0.53(+5.30%)
Dec 15, 2011 9.500 10.00 9.250 10.00 30,769 +0.66(+7.07%)
Dec 14, 2011 8.860 9.420 8.500 9.340 37,928 +0.36(+4.01%)
Dec 13, 2011 9.560 9.600 8.930 8.980 22,393 -0.51(-5.37%)
Dec 12, 2011 9.950 9.970 9.430 9.490 25,338 -0.41(-4.14%)
Dec 09, 2011 9.050 10.00 9.050 9.900 19,452 +0.88(+9.76%)
Dec 08, 2011 9.740 9.920 9.000 9.020 21,994 -0.86(-8.70%)
Dec 07, 2011 9.870 10.00 9.580 9.880 18,224 -0.12(-1.20%)
Dec 06, 2011 9.180 10.10 9.080 10.00 48,733 +0.81(+8.81%)
Dec 05, 2011 8.800 9.200 8.540 9.190 62,971 +0.54(+6.24%)
Dec 02, 2011 8.700 8.700 8.195 8.650 25,600 +0.15(+1.76%)
Dec 01, 2011 8.460 8.800 8.036 8.500 30,038 -0.04(-0.47%)
Nov 30, 2011 8.500 8.630 7.690 8.540 56,773 +0.57(+7.15%)
Nov 29, 2011 8.020 8.020 7.920 7.970 17,307 -0.05(-0.62%)
Nov 28, 2011 7.680 8.020 7.500 8.020 48,668 +0.72(+9.86%)
Nov 25, 2011 7.040 7.670 6.770 7.300 62,840 +0.03(+0.41%)
Nov 23, 2011 7.920 7.920 7.260 7.270 60,776 -0.68(-8.55%)
Nov 22, 2011 8.100 8.100 7.920 7.950 17,964 -0.13(-1.61%)
Nov 21, 2011 8.590 8.700 8.040 8.080 26,225 -0.70(-7.97%)
Nov 18, 2011 8.870 8.900 8.750 8.780 26,695 -0.11(-1.24%)
Nov 17, 2011 8.800 9.090 8.710 8.890 19,218 -0.02(-0.22%)
Nov 16, 2011 8.990 9.320 8.840 8.910 16,785 -0.35(-3.78%)
Nov 15, 2011 8.850 9.270 8.790 9.260 22,894 +0.22(+2.43%)
Nov 14, 2011 9.210 9.215 8.960 9.040 20,470 -0.34(-3.62%)
Nov 11, 2011 9.140 9.590 9.050 9.380 19,852 +0.32(+3.53%)
Nov 10, 2011 9.210 9.210 9.000 9.060 16,401 +0.06(+0.67%)
Nov 09, 2011 8.980 9.300 8.980 9.000 48,497 -0.33(-3.54%)
Nov 08, 2011 9.370 9.410 9.200 9.330 21,876 +0.03(+0.32%)
Nov 07, 2011 9.920 9.920 9.210 9.300 7,067 -0.71(-7.09%)
Nov 04, 2011 10.00 10.11 9.810 10.01 13,735 -0.21(-2.05%)
Nov 03, 2011 9.600 10.24 9.320 10.22 28,509 +0.75(+7.92%)
Nov 02, 2011 9.150 9.580 9.100 9.470 43,315 +0.46(+5.11%)
Nov 01, 2011 9.150 9.540 8.960 9.010 33,231 -0.60(-6.24%)
Oct 31, 2011 9.770 10.45 8.560 9.610 64,579 -0.38(-3.80%)
Oct 28, 2011 10.92 10.95 9.850 9.990 53,105 -1.01(-9.18%)
Oct 27, 2011 9.700 11.39 9.520 11.00 93,064 +1.32(+13.64%)
Oct 26, 2011 9.360 9.860 8.940 9.680 22,871 +0.52(+5.68%)
Oct 25, 2011 9.570 9.980 9.090 9.160 34,927 -0.45(-4.68%)
Oct 24, 2011 10.08 10.08 9.340 9.610 38,006 -0.46(-4.57%)
Oct 21, 2011 8.540 10.15 8.540 10.07 75,911 +1.78(+21.47%)
Oct 20, 2011 8.450 8.620 7.980 8.290 9,446 -0.08(-0.96%)
Oct 19, 2011 8.420 8.620 8.350 8.370 18,416 -0.09(-1.06%)
Oct 18, 2011 8.210 8.650 8.200 8.460 29,101 +0.47(+5.88%)
Oct 17, 2011 8.700 8.700 7.760 7.990 21,517 -0.89(-10.02%)
Oct 14, 2011 8.700 8.890 8.520 8.880 17,007 +0.24(+2.78%)
Oct 13, 2011 8.280 8.640 8.280 8.640 13,793 +0.25(+2.98%)
Oct 12, 2011 8.180 8.430 8.060 8.390 20,591 +0.06(+0.72%)
Oct 11, 2011 7.870 8.630 7.480 8.330 22,781 +0.26(+3.22%)
Oct 10, 2011 7.510 8.070 7.050 8.070 30,151 +0.83(+11.46%)
Oct 07, 2011 7.861 7.940 7.100 7.240 19,699 -0.75(-9.39%)
Oct 06, 2011 7.900 8.020 7.301 7.990 27,568 +0.00(+0.00%)
Oct 05, 2011 8.350 8.470 7.480 7.990 28,837 -0.42(-4.99%)
Oct 04, 2011 7.140 8.710 7.140 8.410 46,558 +1.21(+16.81%)
Oct 03, 2011 7.820 8.090 7.160 7.200 50,224 -0.71(-8.98%)
Sep 30, 2011 8.050 8.670 7.900 7.910 30,643 -0.19(-2.35%)
Sep 29, 2011 8.120 8.120 7.900 8.100 6,623 +0.19(+2.40%)
Sep 28, 2011 8.400 8.840 7.910 7.910 25,683 -0.47(-5.61%)
Sep 27, 2011 8.570 9.140 8.060 8.380 24,202 -0.04(-0.48%)
Sep 26, 2011 7.930 8.450 7.900 8.420 14,615 +0.35(+4.34%)
Sep 23, 2011 8.040 8.310 7.940 8.070 13,672 +0.03(+0.37%)
Sep 22, 2011 7.900 8.190 7.900 8.040 41,777 +0.07(+0.88%)
Sep 21, 2011 8.330 8.594 7.910 7.970 42,426 -0.32(-3.86%)
Sep 20, 2011 9.050 9.100 8.210 8.290 27,079 -0.71(-7.89%)
Sep 19, 2011 9.640 9.970 9.000 9.000 10,688 -0.89(-9.00%)
Sep 16, 2011 9.310 9.890 9.232 9.890 38,969 +0.66(+7.15%)
Sep 15, 2011 9.450 9.490 9.050 9.230 12,463 -0.13(-1.39%)
Sep 14, 2011 9.160 9.420 8.880 9.360 25,429 +0.32(+3.54%)
Sep 13, 2011 8.970 9.170 8.760 9.040 13,929 +0.09(+1.01%)
Sep 12, 2011 8.200 9.020 8.200 8.950 33,702 +0.70(+8.48%)
Sep 09, 2011 8.460 8.460 8.200 8.250 41,888 -0.35(-4.07%)
Sep 08, 2011 8.720 8.780 8.440 8.600 29,882 -0.27(-3.04%)
Sep 07, 2011 8.820 9.030 8.500 8.870 55,001 +0.20(+2.31%)
Sep 06, 2011 8.750 9.000 8.500 8.670 51,815 -0.31(-3.45%)
Sep 02, 2011 10.07 10.40 8.960 8.980 28,533 -1.26(-12.30%)
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.