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

Organigram Hlds Inc (NQ: OGI )

1.710 -0.020 (-1.16%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 30, 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, 2021 10.28 11.00 10.25 10.68 1,314,897 +0.36(+3.49%)
Aug 30, 2021 10.52 10.56 10.04 10.32 1,118,737 -0.16(-1.53%)
Aug 27, 2021 10.24 10.68 10.08 10.48 1,335,554 +0.28(+2.75%)
Aug 26, 2021 10.28 10.86 10.13 10.20 1,810,899 -0.16(-1.54%)
Aug 25, 2021 10.40 10.84 10.12 10.36 1,932,526 -0.24(-2.26%)
Aug 24, 2021 10.16 10.60 9.920 10.60 1,588,518 +0.44(+4.33%)
Aug 23, 2021 9.560 10.20 9.480 10.16 1,447,763 +0.72(+7.63%)
Aug 20, 2021 9.280 9.680 9.200 9.440 1,093,250 +0.04(+0.43%)
Aug 19, 2021 9.640 9.760 9.240 9.400 1,525,835 -0.36(-3.69%)
Aug 18, 2021 9.960 10.28 9.360 9.760 1,749,944 -0.04(-0.41%)
Aug 17, 2021 9.960 10.12 9.760 9.800 1,274,202 -0.12(-1.21%)
Aug 16, 2021 11.20 11.28 9.920 9.920 2,403,072 -1.68(-14.48%)
Aug 13, 2021 10.68 11.68 10.40 11.60 2,617,121 +0.88(+8.21%)
Aug 12, 2021 10.76 10.76 10.48 10.72 705,981 -0.04(-0.37%)
Aug 11, 2021 10.92 10.96 10.60 10.76 867,962 -0.16(-1.47%)
Aug 10, 2021 10.96 11.20 10.52 10.92 1,383,755 -0.04(-0.36%)
Aug 09, 2021 10.60 11.00 10.34 10.96 1,029,342 +0.20(+1.86%)
Aug 06, 2021 10.76 10.88 10.40 10.76 900,478 +0.08(+0.75%)
Aug 05, 2021 9.960 10.92 9.876 10.68 1,514,082 +0.72(+7.23%)
Aug 04, 2021 10.20 10.48 9.880 9.960 1,453,031 -0.36(-3.49%)
Aug 03, 2021 10.48 10.48 10.16 10.32 1,054,861 -0.04(-0.39%)
Aug 02, 2021 10.52 10.76 10.36 10.36 537,985 -0.12(-1.15%)
Jul 30, 2021 10.40 10.86 10.32 10.48 725,910 -0.12(-1.13%)
Jul 29, 2021 10.88 11.00 10.40 10.60 1,256,436 -0.28(-2.57%)
Jul 28, 2021 10.12 11.04 10.00 10.88 2,339,986 +1.04(+10.57%)
Jul 27, 2021 10.24 10.32 9.640 9.840 1,258,758 -0.48(-4.65%)
Jul 26, 2021 9.880 10.52 9.760 10.32 1,210,478 +0.48(+4.88%)
Jul 23, 2021 10.08 10.08 9.720 9.840 1,014,731 -0.16(-1.60%)
Jul 22, 2021 10.52 10.52 9.920 10.00 1,301,992 -0.48(-4.58%)
Jul 21, 2021 10.20 10.72 10.12 10.48 1,228,161 +0.20(+1.95%)
Jul 20, 2021 10.16 10.32 9.640 10.28 1,195,559 +0.20(+1.98%)
Jul 19, 2021 9.800 10.40 9.640 10.08 1,350,667 +0.00(+0.00%)
Jul 16, 2021 10.64 10.72 9.920 10.08 1,653,583 -0.60(-5.62%)
Jul 15, 2021 10.72 11.00 10.36 10.68 1,189,364 +0.12(+1.14%)
Jul 14, 2021 12.16 12.16 10.48 10.56 2,799,757 -1.20(-10.20%)
Jul 13, 2021 11.56 12.52 11.36 11.76 6,213,072 +1.16(+10.94%)
Jul 12, 2021 10.64 10.84 10.24 10.60 1,060,116 +0.04(+0.38%)
Jul 09, 2021 10.60 10.68 10.24 10.56 907,912 +0.04(+0.38%)
Jul 08, 2021 10.16 10.64 10.12 10.52 933,060 +0.12(+1.15%)
Jul 07, 2021 10.52 10.68 10.08 10.40 1,085,863 -0.12(-1.14%)
Jul 06, 2021 10.92 11.36 10.48 10.52 1,542,474 -0.40(-3.66%)
Jul 02, 2021 11.24 11.48 10.80 10.92 956,839 -0.40(-3.53%)
Jul 01, 2021 11.44 11.51 10.84 11.32 1,383,771 -0.12(-1.05%)
Jun 30, 2021 11.40 11.80 11.20 11.44 1,019,657 +0.00(+0.00%)
Jun 29, 2021 11.80 12.16 11.32 11.44 1,182,554 -0.24(-2.05%)
Jun 28, 2021 11.76 12.20 11.56 11.68 1,248,364 -0.08(-0.68%)
Jun 25, 2021 12.20 12.35 11.76 11.76 1,054,755 -0.52(-4.23%)
Jun 24, 2021 12.00 12.52 11.92 12.28 1,221,523 +0.40(+3.37%)
Jun 23, 2021 11.56 12.00 11.49 11.88 855,055 +0.48(+4.21%)
Jun 22, 2021 11.56 11.77 11.24 11.40 822,793 -0.28(-2.40%)
Jun 21, 2021 11.76 11.77 11.20 11.68 1,213,930 +0.04(+0.34%)
Jun 18, 2021 12.24 12.35 11.52 11.64 1,306,235 -0.52(-4.28%)
Jun 17, 2021 12.04 12.70 12.04 12.16 1,156,547 +0.00(+0.00%)
Jun 16, 2021 12.24 12.56 11.92 12.16 1,366,590 -0.16(-1.30%)
Jun 15, 2021 12.44 12.84 12.20 12.32 1,409,395 -0.24(-1.91%)
Jun 14, 2021 12.68 13.20 12.36 12.56 1,452,131 -0.16(-1.26%)
Jun 11, 2021 12.68 13.00 12.60 12.72 1,265,462 +0.08(+0.63%)
Jun 10, 2021 13.20 13.40 12.40 12.64 1,587,175 -0.44(-3.36%)
Jun 09, 2021 13.00 14.08 12.85 13.08 3,063,212 +0.04(+0.31%)
Jun 08, 2021 13.04 13.16 12.52 13.04 1,672,773 +0.08(+0.62%)
Jun 07, 2021 12.44 13.12 12.24 12.96 1,642,973 +0.64(+5.19%)
Jun 04, 2021 13.26 13.27 12.24 12.32 1,670,247 -0.64(-4.94%)
Jun 03, 2021 12.88 13.80 12.84 12.96 3,223,954 +0.20(+1.57%)
Jun 02, 2021 11.92 12.76 11.88 12.76 2,407,417 +1.00(+8.50%)
Jun 01, 2021 12.68 12.80 11.68 11.76 3,452,114 -1.08(-8.41%)
May 28, 2021 11.64 12.96 11.56 12.84 5,533,960 +1.24(+10.69%)
May 27, 2021 11.52 11.60 11.08 11.60 1,447,486 +0.32(+2.84%)
May 26, 2021 10.84 11.44 10.62 11.28 1,509,511 +0.36(+3.30%)
May 25, 2021 10.76 11.32 10.76 10.92 1,806,520 +0.16(+1.49%)
May 24, 2021 10.76 10.88 10.44 10.76 982,625 -0.16(-1.47%)
May 21, 2021 10.84 11.04 10.60 10.92 1,000,942 +0.24(+2.25%)
May 20, 2021 10.56 10.88 10.36 10.68 959,998 +0.12(+1.14%)
May 19, 2021 10.44 10.64 10.20 10.56 1,071,923 -0.20(-1.86%)
May 18, 2021 10.36 11.00 10.24 10.76 1,230,565 +0.44(+4.26%)
May 17, 2021 9.720 10.48 9.640 10.32 1,347,631 +0.64(+6.61%)
May 14, 2021 9.680 10.08 9.520 9.680 1,610,566 -0.04(-0.41%)
May 13, 2021 10.20 10.56 9.486 9.720 1,708,865 -0.32(-3.19%)
May 12, 2021 10.44 10.74 10.00 10.04 1,563,939 -0.52(-4.92%)
May 11, 2021 9.800 10.68 9.600 10.56 1,669,813 +0.52(+5.18%)
May 10, 2021 10.96 11.12 10.00 10.04 2,702,414 -0.96(-8.73%)
May 07, 2021 9.840 11.20 9.800 11.00 3,024,920 +1.24(+12.70%)
May 06, 2021 10.24 10.48 9.680 9.760 1,785,676 -0.64(-6.15%)
May 05, 2021 10.12 10.48 9.920 10.40 1,589,219 +0.16(+1.56%)
May 04, 2021 9.920 10.24 9.560 10.24 1,492,769 +0.12(+1.19%)
May 03, 2021 10.60 10.60 10.00 10.12 1,731,911 -0.50(-4.71%)
Apr 30, 2021 10.68 11.12 10.46 10.62 1,487,525 -0.30(-2.75%)
Apr 29, 2021 11.44 11.48 10.56 10.92 2,079,937 -0.52(-4.55%)
Apr 28, 2021 10.48 11.56 10.20 11.44 2,356,546 +0.96(+9.16%)
Apr 27, 2021 10.96 11.12 10.40 10.48 1,432,851 -0.32(-2.96%)
Apr 26, 2021 10.72 10.92 10.32 10.80 1,443,634 +0.24(+2.27%)
Apr 23, 2021 10.08 10.60 9.960 10.56 1,381,575 +0.48(+4.76%)
Apr 22, 2021 10.20 10.48 9.840 10.08 1,867,890 -0.12(-1.18%)
Apr 21, 2021 9.200 10.20 9.040 10.20 1,664,013 +0.84(+8.97%)
Apr 20, 2021 10.60 10.68 9.280 9.360 3,065,937 -1.04(-10.00%)
Apr 19, 2021 9.920 10.88 9.760 10.40 2,803,602 +0.32(+3.17%)
Apr 16, 2021 9.880 10.32 9.440 10.08 2,602,450 +0.16(+1.61%)
Apr 15, 2021 10.60 10.80 9.800 9.920 2,526,524 -0.48(-4.62%)
Apr 14, 2021 11.00 11.20 10.28 10.40 3,159,230 -1.26(-10.81%)
Apr 13, 2021 9.880 11.68 9.760 11.66 4,381,333 +0.58(+5.23%)
Apr 12, 2021 12.00 12.08 11.00 11.08 4,428,703 -1.12(-9.18%)
Apr 09, 2021 12.60 13.04 12.20 12.20 2,099,150 -0.40(-3.17%)
Apr 08, 2021 12.80 13.04 12.32 12.60 1,901,654 -0.04(-0.32%)
Apr 07, 2021 13.16 13.20 12.56 12.64 1,880,596 -0.56(-4.24%)
Apr 06, 2021 14.00 14.04 13.04 13.20 2,838,620 -0.76(-5.44%)
Apr 05, 2021 14.04 14.12 13.44 13.96 1,994,322 +0.20(+1.45%)
Apr 01, 2021 14.20 14.32 13.56 13.76 1,841,825 -0.12(-0.86%)
Mar 31, 2021 14.12 14.32 13.72 13.88 2,191,231 +0.24(+1.76%)
Mar 30, 2021 13.04 13.76 12.88 13.64 1,819,551 +0.40(+3.02%)
Mar 29, 2021 14.12 14.72 13.20 13.24 2,935,474 -0.76(-5.43%)
Mar 26, 2021 14.76 14.80 13.54 14.00 2,321,000 -0.64(-4.37%)
Mar 25, 2021 13.32 14.72 13.24 14.64 2,662,778 +0.64(+4.57%)
Mar 24, 2021 14.60 14.88 13.88 14.00 2,980,901 -0.60(-4.11%)
Mar 23, 2021 14.84 15.28 14.20 14.60 3,162,293 -0.52(-3.44%)
Mar 22, 2021 16.00 16.24 14.92 15.12 2,746,802 -0.84(-5.26%)
Mar 19, 2021 15.64 16.14 15.16 15.96 2,901,975 +0.60(+3.91%)
Mar 18, 2021 16.44 17.12 15.24 15.36 3,999,237 -1.24(-7.47%)
Mar 17, 2021 15.68 16.80 15.60 16.60 2,897,560 +0.24(+1.47%)
Mar 16, 2021 17.72 18.16 15.72 16.36 5,268,878 -1.24(-7.05%)
Mar 15, 2021 17.52 18.72 16.64 17.60 10,219,942 -0.16(-0.90%)
Mar 12, 2021 15.12 18.20 14.84 17.76 15,328,600 +1.60(+9.90%)
Mar 11, 2021 15.92 16.16 14.24 16.16 24,798,604 +4.60(+39.79%)
Mar 10, 2021 12.88 13.00 11.24 11.56 3,637,719 -0.80(-6.47%)
Mar 09, 2021 11.68 12.76 11.52 12.36 2,921,193 +1.04(+9.19%)
Mar 08, 2021 11.08 11.68 10.52 11.32 1,897,928 +0.60(+5.60%)
Mar 05, 2021 11.52 11.52 9.520 10.72 3,004,300 -0.56(-4.96%)
Mar 04, 2021 12.20 12.28 10.48 11.28 3,798,098 -0.96(-7.84%)
Mar 03, 2021 13.08 13.20 11.88 12.24 2,672,971 -0.56(-4.38%)
Mar 02, 2021 12.84 14.16 12.68 12.80 3,522,453 +0.20(+1.59%)
Mar 01, 2021 12.64 12.92 12.16 12.60 2,477,716 +0.48(+3.96%)
Feb 26, 2021 12.16 12.84 11.68 12.12 2,787,375 -0.20(-1.62%)
Feb 25, 2021 13.72 13.72 12.16 12.32 3,972,412 -1.12(-8.33%)
Feb 24, 2021 12.48 13.72 12.20 13.44 3,155,346 +1.28(+10.53%)
Feb 23, 2021 12.00 12.28 10.36 12.16 5,629,873 -0.88(-6.75%)
Feb 22, 2021 13.56 14.28 13.04 13.04 4,099,310 -1.04(-7.39%)
Feb 19, 2021 13.92 14.76 13.54 14.08 4,257,575 +0.44(+3.23%)
Feb 18, 2021 14.72 15.36 13.48 13.64 4,991,296 -1.28(-8.58%)
Feb 17, 2021 15.68 16.00 14.60 14.92 6,097,112 -1.80(-10.77%)
Feb 16, 2021 16.24 17.00 15.40 16.72 8,996,225 +1.72(+11.47%)
Feb 12, 2021 13.60 18.40 12.56 15.00 24,390,350 +0.32(+2.18%)
Feb 11, 2021 25.80 25.80 14.24 14.68 34,258,580 -9.32(-38.83%)
Feb 10, 2021 23.60 25.24 18.96 24.00 35,445,256 +6.52(+37.30%)
Feb 09, 2021 14.20 19.90 13.60 17.48 31,606,656 +4.28(+32.42%)
Feb 08, 2021 10.16 13.48 9.920 13.20 13,961,227 +3.84(+41.03%)
Feb 05, 2021 9.920 9.920 9.240 9.360 3,302,825 -0.28(-2.90%)
Feb 04, 2021 9.600 10.32 8.960 9.640 5,721,364 +0.20(+2.12%)
Feb 03, 2021 8.160 10.00 8.080 9.440 13,497,695 +1.64(+21.03%)
Feb 02, 2021 7.320 7.840 7.160 7.800 4,101,495 +0.52(+7.14%)
Feb 01, 2021 7.520 7.600 7.040 7.280 2,830,107 -0.04(-0.55%)
Jan 29, 2021 7.600 8.000 7.080 7.320 5,685,375 -0.32(-4.19%)
Jan 28, 2021 7.000 8.520 7.000 7.640 6,861,876 +0.56(+7.91%)
Jan 27, 2021 6.840 7.560 6.800 7.080 3,702,574 -0.20(-2.75%)
Jan 26, 2021 6.640 7.360 6.520 7.280 4,923,644 +0.76(+11.66%)
Jan 25, 2021 7.000 7.160 6.440 6.520 3,649,597 -0.36(-5.23%)
Jan 22, 2021 6.840 7.000 6.640 6.880 1,579,075 -0.08(-1.15%)
Jan 21, 2021 7.160 7.240 6.800 6.960 2,538,301 -0.24(-3.33%)
Jan 20, 2021 7.200 7.400 6.840 7.200 2,546,967 -0.12(-1.64%)
Jan 19, 2021 7.400 7.480 6.800 7.320 3,028,717 +0.12(+1.67%)
Jan 15, 2021 7.440 8.000 7.040 7.200 5,295,850 +0.00(+0.00%)
Jan 14, 2021 6.720 7.280 6.680 7.200 4,929,688 +0.60(+9.09%)
Jan 13, 2021 6.360 6.680 6.280 6.600 2,953,830 +0.28(+4.43%)
Jan 12, 2021 6.240 6.640 6.040 6.320 5,149,337 -0.76(-10.73%)
Jan 11, 2021 6.840 7.320 6.760 7.080 3,563,020 +0.28(+4.12%)
Jan 08, 2021 6.960 7.000 6.360 6.800 2,858,575 -0.04(-0.58%)
Jan 07, 2021 7.360 7.560 6.640 6.840 4,764,624 +0.04(+0.59%)
Jan 06, 2021 6.720 7.400 6.560 6.800 6,479,035 +0.60(+9.68%)
Jan 05, 2021 5.960 6.200 5.760 6.200 2,228,939 +0.36(+6.16%)
Jan 04, 2021 5.440 5.840 5.320 5.840 2,162,877 +0.52(+9.77%)
Dec 31, 2020 5.320 5.320 5.320 1,092,847 -0.16(-2.92%)
Dec 30, 2020 5.440 5.600 5.360 5.480 1,092,847 +0.04(+0.74%)
Dec 29, 2020 5.600 5.680 5.320 5.440 1,457,114 -0.16(-2.86%)
Dec 28, 2020 5.680 5.880 5.560 5.600 1,037,121 -0.08(-1.41%)
Dec 24, 2020 5.880 5.960 5.560 5.680 1,101,975 -0.16(-2.74%)
Dec 23, 2020 5.520 6.080 5.360 5.840 3,290,816 +0.36(+6.57%)
Dec 22, 2020 5.400 5.560 5.280 5.480 1,056,327 +0.12(+2.24%)
Dec 21, 2020 5.440 5.520 5.240 5.360 1,278,332 -0.16(-2.90%)
Dec 18, 2020 5.600 5.880 5.520 5.520 1,364,850 -0.16(-2.82%)
Dec 17, 2020 5.600 5.800 5.440 5.680 1,065,973 -0.04(-0.70%)
Dec 16, 2020 5.760 5.800 5.400 5.720 1,938,489 +0.04(+0.70%)
Dec 15, 2020 5.240 5.680 5.120 5.680 2,111,231 +0.52(+10.08%)
Dec 14, 2020 5.480 5.520 5.160 5.160 1,568,637 -0.32(-5.84%)
Dec 11, 2020 5.520 5.600 5.360 5.480 1,144,775 -0.08(-1.44%)
Dec 10, 2020 5.360 5.600 5.320 5.560 1,349,169 +0.08(+1.46%)
Dec 09, 2020 5.920 5.920 5.320 5.480 2,133,682 -0.36(-6.16%)
Dec 08, 2020 5.800 6.000 5.680 5.840 1,591,348 +0.00(+0.00%)
Dec 07, 2020 5.720 6.120 5.520 5.840 3,329,051 +0.04(+0.69%)
Dec 04, 2020 6.000 6.280 5.720 5.800 4,916,000 -0.20(-3.33%)
Dec 03, 2020 5.600 6.080 5.400 6.000 4,944,432 +0.40(+7.14%)
Dec 02, 2020 5.200 5.600 5.120 5.600 3,258,990 +0.48(+9.37%)
Dec 01, 2020 5.800 5.880 5.040 5.120 4,708,883 -0.52(-9.22%)
Nov 30, 2020 5.360 5.720 4.880 5.640 8,039,023 +0.32(+6.02%)
Nov 27, 2020 4.920 5.400 4.840 5.320 3,276,425 +0.44(+9.02%)
Nov 25, 2020 4.800 4.920 4.600 4.880 1,748,150 +0.00(+0.00%)
Nov 24, 2020 4.720 5.000 4.560 4.880 3,967,586 +0.40(+8.93%)
Nov 23, 2020 4.480 4.528 4.280 4.480 2,487,415 +0.00(+0.00%)
Nov 20, 2020 4.480 4.495 4.320 4.480 2,078,475 +0.00(+0.00%)
Nov 19, 2020 4.520 4.560 4.440 4.480 1,672,269 -0.08(-1.75%)
Nov 18, 2020 4.680 4.760 4.520 4.560 1,464,656 -0.16(-3.39%)
Nov 17, 2020 4.520 4.720 4.520 4.720 1,443,079 +0.20(+4.42%)
Nov 16, 2020 4.640 4.720 4.440 4.520 1,920,413 +0.00(+0.00%)
Nov 13, 2020 4.680 4.714 4.440 4.520 4,186,550 -0.08(-1.74%)
Nov 12, 2020 4.880 4.960 4.520 4.600 3,275,429 -0.32(-6.50%)
Nov 11, 2020 4.920 5.040 4.800 4.920 2,318,846 +0.00(+0.00%)
Nov 10, 2020 5.400 5.440 4.880 4.920 4,606,107 -1.48(-23.13%)
Nov 09, 2020 7.840 8.400 6.280 6.400 4,829,683 -0.20(-3.03%)
Nov 06, 2020 6.000 7.880 5.960 6.600 7,887,400 +0.88(+15.38%)
Nov 05, 2020 5.360 5.760 5.000 5.720 3,161,965 +0.76(+15.32%)
Nov 04, 2020 5.200 5.360 4.880 4.960 984,877 -0.40(-7.46%)
Nov 03, 2020 5.360 5.560 5.000 5.360 1,471,611 +0.08(+1.52%)
Nov 02, 2020 4.880 5.400 4.800 5.280 1,625,838 +0.48(+10.00%)
Oct 30, 2020 4.800 4.920 4.600 4.800 685,050 -0.08(-1.64%)
Oct 29, 2020 4.760 4.920 4.680 4.880 548,639 +0.12(+2.52%)
Oct 28, 2020 4.800 5.000 4.720 4.760 531,420 -0.12(-2.46%)
Oct 27, 2020 4.840 5.000 4.800 4.880 419,077 +0.00(+0.00%)
Oct 26, 2020 4.960 5.040 4.800 4.880 643,100 -0.16(-3.17%)
Oct 23, 2020 5.080 5.120 4.920 5.040 636,600 +0.04(+0.80%)
Oct 22, 2020 5.000 5.200 4.880 5.000 842,588 +0.04(+0.81%)
Oct 21, 2020 4.880 5.120 4.800 4.960 845,247 +0.08(+1.64%)
Oct 20, 2020 5.080 5.080 4.800 4.880 749,751 -0.12(-2.40%)
Oct 19, 2020 4.720 5.160 4.640 5.000 1,162,990 +0.28(+5.93%)
Oct 16, 2020 4.800 4.840 4.640 4.720 579,650 -0.04(-0.84%)
Oct 15, 2020 4.640 4.840 4.600 4.760 406,254 -0.04(-0.83%)
Oct 14, 2020 5.080 5.080 4.720 4.800 512,658 -0.28(-5.51%)
Oct 13, 2020 5.040 5.120 4.760 5.080 664,526 +0.12(+2.42%)
Oct 12, 2020 4.800 5.160 4.720 4.960 923,862 +0.12(+2.48%)
Oct 09, 2020 5.280 5.400 4.680 4.840 1,583,100 -0.20(-3.97%)
Oct 08, 2020 4.520 5.160 4.520 5.040 1,468,804 +0.52(+11.50%)
Oct 07, 2020 4.240 4.640 4.200 4.520 1,036,465 +0.28(+6.60%)
Oct 06, 2020 4.320 4.480 4.200 4.240 674,628 -0.04(-0.93%)
Oct 05, 2020 4.120 4.360 4.080 4.280 844,337 +0.16(+3.88%)
Oct 02, 2020 4.080 4.220 4.080 4.120 290,575 -0.08(-1.90%)
Oct 01, 2020 4.200 4.280 4.160 4.200 439,892 +0.00(+0.00%)
Sep 30, 2020 4.160 4.400 4.160 4.200 459,650 +0.00(+0.00%)
Sep 29, 2020 4.040 4.360 4.040 4.200 548,262 +0.16(+3.96%)
Sep 28, 2020 4.280 4.280 4.040 4.040 618,814 -0.16(-3.81%)
Sep 25, 2020 4.320 4.320 4.160 4.200 479,600 -0.12(-2.78%)
Sep 24, 2020 4.400 4.440 4.200 4.320 434,498 -0.12(-2.70%)
Sep 23, 2020 4.720 4.785 4.360 4.440 633,918 -0.32(-6.72%)
Sep 22, 2020 4.800 4.960 4.560 4.760 956,656 +0.00(+0.00%)
Sep 21, 2020 4.480 5.000 4.360 4.760 1,071,852 +0.20(+4.39%)
Sep 18, 2020 4.560 4.640 4.440 4.560 509,225 +0.04(+0.88%)
Sep 17, 2020 4.560 4.680 4.440 4.520 486,921 -0.12(-2.59%)
Sep 16, 2020 4.320 4.760 4.280 4.640 998,066 +0.32(+7.41%)
Sep 15, 2020 4.320 4.320 4.160 4.320 507,411 +0.04(+0.93%)
Sep 14, 2020 4.320 4.400 4.240 4.280 394,247 +0.04(+0.94%)
Sep 11, 2020 4.480 4.600 4.240 4.240 455,000 -0.28(-6.19%)
Sep 10, 2020 4.400 4.560 4.320 4.520 545,717 +0.16(+3.67%)
Sep 09, 2020 4.480 4.560 4.360 4.360 348,448 -0.12(-2.68%)
Sep 08, 2020 4.560 4.600 4.400 4.480 422,215 -0.12(-2.61%)
Sep 04, 2020 4.560 4.640 4.200 4.600 667,075 +0.00(+0.00%)
Sep 03, 2020 4.680 4.800 4.440 4.600 677,486 -0.04(-0.86%)
Sep 02, 2020 4.880 4.920 4.640 4.640 731,266 -0.28(-5.69%)
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.