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

Cronos Group Inc (NQ: CRON )

2.770 -0.080 (-2.81%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Mar 29, 2019 19.00 19.24 18.21 18.43 6,708,200 -0.41(-2.18%)
Mar 28, 2019 17.75 19.28 17.24 18.84 13,578,242 +0.60(+3.29%)
Mar 27, 2019 19.57 19.92 17.71 18.24 18,408,576 -2.00(-9.88%)
Mar 26, 2019 19.65 20.74 19.30 20.24 15,721,656 -0.29(-1.41%)
Mar 25, 2019 19.33 21.10 19.30 20.53 16,197,495 +1.30(+6.76%)
Mar 22, 2019 20.49 20.59 19.22 19.23 10,049,100 -1.31(-6.38%)
Mar 21, 2019 21.29 21.51 20.52 20.54 7,134,531 -0.72(-3.39%)
Mar 20, 2019 21.38 21.88 21.03 21.26 5,631,854 -0.22(-1.02%)
Mar 19, 2019 21.89 22.04 21.24 21.48 6,275,080 -0.21(-0.97%)
Mar 18, 2019 21.00 21.75 20.99 21.69 6,396,328 +0.69(+3.29%)
Mar 15, 2019 20.82 21.09 20.47 21.00 5,623,500 +0.18(+0.86%)
Mar 14, 2019 21.14 21.41 20.36 20.82 7,199,952 -0.32(-1.51%)
Mar 13, 2019 21.60 22.34 21.01 21.14 9,824,934 -0.23(-1.08%)
Mar 12, 2019 20.95 22.04 20.53 21.37 9,739,947 +0.45(+2.15%)
Mar 11, 2019 21.39 21.87 20.57 20.92 11,953,619 -0.82(-3.77%)
Mar 08, 2019 21.54 22.17 21.09 21.74 8,609,900 -0.57(-2.55%)
Mar 07, 2019 22.35 23.15 22.05 22.31 9,200,242 -0.48(-2.11%)
Mar 06, 2019 23.27 24.37 22.01 22.79 15,827,267 -0.91(-3.84%)
Mar 05, 2019 21.14 23.94 21.02 23.70 20,733,936 +2.24(+10.44%)
Mar 04, 2019 21.69 22.00 20.67 21.46 9,931,640 -0.25(-1.15%)
Mar 01, 2019 22.02 22.27 21.51 21.71 7,982,400 +0.07(+0.32%)
Feb 28, 2019 21.44 22.23 21.16 21.64 10,253,510 +0.31(+1.45%)
Feb 27, 2019 21.59 21.77 20.70 21.33 10,468,140 -0.31(-1.43%)
Feb 26, 2019 19.82 21.91 19.50 21.64 17,925,164 +1.39(+6.86%)
Feb 25, 2019 21.20 21.40 20.16 20.25 15,404,723 -1.67(-7.62%)
Feb 22, 2019 22.83 22.96 21.14 21.92 18,080,700 -0.55(-2.45%)
Feb 21, 2019 22.34 22.96 22.23 22.47 12,444,005 +0.24(+1.08%)
Feb 20, 2019 21.60 22.49 21.46 22.23 16,263,685 +0.62(+2.87%)
Feb 19, 2019 21.10 21.98 21.04 21.61 12,258,062 +0.32(+1.50%)
Feb 15, 2019 21.46 21.84 20.85 21.29 16,070,300 +0.47(+2.26%)
Feb 14, 2019 20.30 20.96 20.19 20.82 13,950,094 +0.37(+1.81%)
Feb 13, 2019 20.05 20.78 19.68 20.45 17,240,792 +0.78(+3.97%)
Feb 12, 2019 19.00 20.59 18.86 19.67 24,403,608 +0.23(+1.18%)
Feb 11, 2019 20.23 20.44 19.26 19.44 23,005,844 -0.11(-0.56%)
Feb 08, 2019 21.62 22.05 19.43 19.55 30,898,100 -1.87(-8.73%)
Feb 07, 2019 19.00 21.44 18.72 21.42 36,892,540 +1.77(+9.01%)
Feb 06, 2019 20.80 21.60 19.31 19.65 32,446,688 -2.18(-9.99%)
Feb 05, 2019 22.35 23.96 20.56 21.83 55,392,876 -1.42(-6.11%)
Feb 04, 2019 21.82 25.10 21.30 23.25 67,488,424 +2.44(+11.73%)
Feb 01, 2019 20.25 21.79 20.10 20.81 48,676,300 +1.13(+5.74%)
Jan 31, 2019 18.65 20.35 18.38 19.68 29,588,728 +1.25(+6.78%)
Jan 30, 2019 18.14 19.20 17.67 18.43 22,115,264 +0.28(+1.54%)
Jan 29, 2019 18.48 19.48 17.33 18.15 42,438,124 -0.33(-1.79%)
Jan 28, 2019 16.01 18.55 15.73 18.48 35,834,100 +2.46(+15.36%)
Jan 25, 2019 16.20 16.30 15.46 16.02 14,670,700 +0.32(+2.04%)
Jan 24, 2019 14.43 15.75 14.42 15.70 12,798,525 +0.98(+6.66%)
Jan 23, 2019 15.31 15.48 14.09 14.72 12,720,773 -0.35(-2.32%)
Jan 22, 2019 15.20 16.07 14.81 15.07 21,283,208 +0.17(+1.14%)
Jan 18, 2019 13.97 15.19 13.94 14.90 23,020,800 +1.24(+9.08%)
Jan 17, 2019 13.34 13.91 13.13 13.66 5,783,964 +0.24(+1.79%)
Jan 16, 2019 13.16 13.49 12.92 13.42 5,303,730 +0.37(+2.84%)
Jan 15, 2019 13.85 13.95 12.75 13.05 9,439,934 -0.71(-5.16%)
Jan 14, 2019 13.65 14.15 13.50 13.76 9,563,297 +0.09(+0.66%)
Jan 11, 2019 13.04 13.99 12.89 13.67 10,385,700 +0.61(+4.67%)
Jan 10, 2019 12.93 13.54 12.59 13.06 9,812,550 +0.08(+0.62%)
Jan 09, 2019 12.31 13.05 12.21 12.98 7,399,109 +0.62(+5.02%)
Jan 08, 2019 12.57 12.72 12.16 12.36 6,032,045 -0.04(-0.32%)
Jan 07, 2019 11.88 12.42 11.71 12.40 5,242,206 +0.62(+5.26%)
Jan 04, 2019 11.88 12.10 11.65 11.78 6,284,200 +0.24(+2.08%)
Jan 03, 2019 11.31 12.19 11.08 11.54 9,187,734 +0.23(+2.03%)
Jan 02, 2019 10.25 11.44 10.25 11.31 6,332,018 +0.92(+8.85%)
Dec 31, 2018 10.61 10.72 10.25 10.39 2,837,600 -0.03(-0.29%)
Dec 28, 2018 10.40 10.67 10.04 10.42 4,141,600 +0.10(+0.97%)
Dec 27, 2018 10.15 10.32 9.850 10.32 3,532,416 +0.14(+1.38%)
Dec 26, 2018 10.25 10.40 9.860 10.18 3,865,289 +0.08(+0.79%)
Dec 24, 2018 9.600 10.38 9.560 10.10 3,454,500 -0.11(-1.08%)
Dec 21, 2018 11.30 11.39 10.00 10.21 6,911,600 -0.92(-8.27%)
Dec 20, 2018 11.20 11.59 10.68 11.13 6,228,336 -0.04(-0.36%)
Dec 19, 2018 11.54 11.81 11.06 11.17 6,045,464 -0.37(-3.21%)
Dec 18, 2018 11.28 11.72 11.09 11.54 6,168,938 +0.41(+3.68%)
Dec 17, 2018 11.18 11.73 10.92 11.13 7,108,676 -0.15(-1.33%)
Dec 14, 2018 11.19 11.74 11.07 11.28 6,335,400 -0.10(-0.88%)
Dec 13, 2018 11.85 11.99 11.06 11.38 9,835,101 -0.54(-4.53%)
Dec 12, 2018 12.80 12.81 11.81 11.92 11,325,933 -0.90(-7.02%)
Dec 11, 2018 12.95 13.06 12.55 12.82 11,149,605 -0.06(-0.47%)
Dec 10, 2018 12.93 13.15 12.28 12.88 20,045,932 +0.16(+1.26%)
Dec 07, 2018 13.57 13.95 12.36 12.72 55,482,100 +2.27(+21.72%)
Dec 06, 2018 9.920 10.56 9.760 10.45 12,008,045 -0.29(-2.70%)
Dec 04, 2018 10.97 11.20 10.38 10.74 26,371,000 +0.57(+5.60%)
Dec 03, 2018 9.250 11.89 8.510 10.17 44,601,928 +1.02(+11.15%)
Nov 30, 2018 8.880 9.220 8.630 9.150 5,552,100 +0.24(+2.69%)
Nov 29, 2018 8.680 9.000 8.400 8.910 3,897,200 +0.21(+2.41%)
Nov 28, 2018 8.320 8.700 8.300 8.700 4,335,556 +0.41(+4.95%)
Nov 27, 2018 8.200 8.560 8.090 8.290 4,090,854 -0.04(-0.48%)
Nov 26, 2018 8.850 9.040 8.210 8.330 4,922,926 -0.48(-5.45%)
Nov 23, 2018 8.540 8.860 8.410 8.810 2,680,700 +0.28(+3.28%)
Nov 21, 2018 8.530 8.530 8.530 0 +0.33(+4.02%)
Nov 20, 2018 7.850 8.670 7.700 8.200 6,191,386 +0.03(+0.37%)
Nov 19, 2018 8.660 8.660 8.020 8.170 4,321,137 -0.39(-4.56%)
Nov 16, 2018 8.540 9.080 8.440 8.560 5,829,700 -0.03(-0.35%)
Nov 15, 2018 7.910 8.910 7.870 8.590 8,841,652 +0.47(+5.79%)
Nov 14, 2018 8.000 8.230 7.520 8.120 6,757,313 -0.19(-2.29%)
Nov 13, 2018 7.750 8.550 7.550 8.310 8,477,428 -0.14(-1.66%)
Nov 12, 2018 8.750 8.840 7.990 8.450 8,330,004 -0.10(-1.17%)
Nov 09, 2018 8.800 8.930 8.410 8.550 5,777,200 -0.39(-4.36%)
Nov 08, 2018 9.500 9.580 8.820 8.940 9,206,586 -0.87(-8.87%)
Nov 07, 2018 9.550 9.950 8.720 9.810 22,841,016 +0.76(+8.40%)
Nov 06, 2018 8.250 9.580 8.150 9.050 17,342,196 +0.80(+9.70%)
Nov 05, 2018 8.050 8.320 7.760 8.250 4,700,645 +0.19(+2.36%)
Nov 02, 2018 7.770 8.075 7.580 8.060 6,923,800 +0.36(+4.68%)
Nov 01, 2018 7.630 7.770 7.220 7.700 6,239,534 +0.28(+3.77%)
Oct 31, 2018 7.280 7.630 7.100 7.420 8,291,144 +0.37(+5.25%)
Oct 30, 2018 6.500 7.260 6.500 7.050 7,040,066 +0.25(+3.68%)
Oct 29, 2018 7.940 8.040 6.600 6.800 11,850,659 -0.98(-12.60%)
Oct 26, 2018 7.880 8.220 7.700 7.780 8,332,100 -0.33(-4.07%)
Oct 25, 2018 7.700 8.480 7.650 8.110 9,622,500 +0.48(+6.29%)
Oct 24, 2018 8.610 8.740 7.620 7.630 7,561,787 -0.71(-8.51%)
Oct 23, 2018 7.650 8.880 7.510 8.340 14,150,491 -0.18(-2.11%)
Oct 22, 2018 9.690 9.880 8.230 8.520 14,195,806 -1.19(-12.26%)
Oct 19, 2018 10.93 11.32 9.610 9.710 17,006,600 -1.01(-9.42%)
Oct 18, 2018 10.78 11.16 10.45 10.72 10,596,202 +0.07(+0.66%)
Oct 17, 2018 10.75 11.20 10.12 10.65 18,987,980 -0.87(-7.55%)
Oct 16, 2018 12.98 13.00 10.95 11.52 53,508,048 -0.22(-1.87%)
Oct 15, 2018 10.41 11.75 10.05 11.74 26,270,866 +1.88(+19.07%)
Oct 12, 2018 9.390 9.900 9.310 9.860 8,508,700 +0.81(+8.95%)
Oct 11, 2018 9.410 9.510 8.940 9.050 7,918,277 -0.55(-5.73%)
Oct 10, 2018 9.400 10.08 8.680 9.600 16,055,273 +0.26(+2.78%)
Oct 09, 2018 9.560 9.600 9.320 9.340 5,805,807 -0.36(-3.71%)
Oct 08, 2018 9.370 9.930 9.330 9.700 6,228,484 -0.07(-0.72%)
Oct 05, 2018 10.22 10.42 9.400 9.770 9,418,100 -0.45(-4.40%)
Oct 04, 2018 10.62 10.67 9.940 10.22 8,391,652 -0.47(-4.40%)
Oct 03, 2018 10.70 10.84 10.21 10.69 11,363,089 -0.03(-0.28%)
Oct 02, 2018 11.15 11.32 10.65 10.72 9,962,663 -0.60(-5.30%)
Oct 01, 2018 11.90 11.99 11.05 11.32 13,324,138 +0.20(+1.80%)
Sep 28, 2018 10.88 11.40 10.86 11.12 10,970,400 +0.18(+1.65%)
Sep 27, 2018 11.01 11.47 10.85 10.94 11,982,158 -0.19(-1.71%)
Sep 26, 2018 11.50 11.60 10.82 11.13 14,665,991 -0.34(-2.96%)
Sep 25, 2018 12.20 12.40 11.39 11.47 16,329,550 -0.39(-3.29%)
Sep 24, 2018 11.80 12.55 11.65 11.86 13,633,658 -0.65(-5.20%)
Sep 21, 2018 13.27 13.48 12.28 12.51 24,915,800 -1.24(-9.02%)
Sep 20, 2018 13.32 14.00 12.71 13.75 54,604,812 +1.06(+8.35%)
Sep 19, 2018 12.97 15.30 11.60 12.69 129,447,776 +1.13(+9.78%)
Sep 18, 2018 10.58 12.14 10.44 11.56 39,577,752 +1.38(+13.56%)
Sep 17, 2018 10.64 10.70 10.06 10.18 11,188,642 -0.20(-1.93%)
Sep 14, 2018 9.360 10.82 9.260 10.38 20,704,700 +0.27(+2.67%)
Sep 13, 2018 11.32 11.37 10.00 10.11 20,643,692 -1.16(-10.29%)
Sep 12, 2018 11.80 12.03 10.77 11.27 21,830,648 -0.72(-6.01%)
Sep 11, 2018 11.96 12.16 11.61 11.99 17,818,932 -0.11(-0.91%)
Sep 10, 2018 12.35 12.46 11.86 12.10 21,108,494 +0.11(+0.92%)
Sep 07, 2018 11.45 12.44 11.20 11.99 24,086,800 +0.37(+3.18%)
Sep 06, 2018 11.90 12.00 10.91 11.62 30,687,996 -0.83(-6.67%)
Sep 05, 2018 13.17 13.39 11.30 12.45 82,997,872 +1.30(+11.66%)
Sep 04, 2018 10.90 11.41 10.61 11.15 45,498,240 +1.27(+12.85%)
Aug 31, 2018 9.880 9.880 9.880 0 +0.76(+8.33%)
Aug 30, 2018 12.09 12.15 8.820 9.120 81,287,168 -3.62(-28.41%)
Aug 29, 2018 12.01 12.79 11.55 12.74 41,455,776 +1.66(+14.98%)
Aug 28, 2018 11.69 12.16 10.36 11.08 43,217,108 -0.96(-7.97%)
Aug 27, 2018 11.82 12.89 11.55 12.04 67,896,160 +2.10(+21.13%)
Aug 24, 2018 8.910 10.10 8.860 9.940 36,067,500 +1.40(+16.39%)
Aug 23, 2018 8.160 8.720 8.010 8.540 13,456,172 +0.38(+4.66%)
Aug 22, 2018 8.090 8.450 7.620 8.160 14,307,712 -0.13(-1.57%)
Aug 21, 2018 8.220 8.780 7.720 8.290 31,934,676 +0.97(+13.25%)
Aug 20, 2018 6.710 7.670 6.630 7.320 13,285,091 +0.78(+11.93%)
Aug 17, 2018 6.340 6.690 6.220 6.540 3,043,000 +0.22(+3.48%)
Aug 16, 2018 6.340 6.640 6.170 6.320 3,219,963 -0.06(-0.94%)
Aug 15, 2018 6.080 6.550 5.880 6.380 7,528,905 +0.73(+12.92%)
Aug 14, 2018 5.920 5.950 5.610 5.650 2,616,851 -0.18(-3.09%)
Aug 13, 2018 6.020 6.020 5.630 5.830 2,175,399 -0.13(-2.18%)
Aug 10, 2018 6.080 6.100 5.910 5.960 1,248,800 -0.14(-2.30%)
Aug 09, 2018 5.970 6.100 5.880 6.100 2,104,516 +0.33(+5.72%)
Aug 08, 2018 5.650 5.850 5.640 5.770 1,288,264 +0.05(+0.87%)
Aug 07, 2018 5.880 5.950 5.670 5.720 1,873,824 -0.16(-2.72%)
Aug 06, 2018 5.880 6.040 5.870 5.880 1,307,220 +0.02(+0.34%)
Aug 03, 2018 5.930 6.080 5.810 5.860 1,432,300 -0.16(-2.66%)
Aug 02, 2018 5.780 6.060 5.780 6.020 1,484,395 +0.24(+4.15%)
Aug 01, 2018 6.220 6.290 5.770 5.780 1,754,063 -0.27(-4.46%)
Jul 31, 2018 5.830 6.170 5.640 6.050 2,406,661 +0.13(+2.20%)
Jul 30, 2018 6.220 6.340 5.870 5.920 2,347,529 -0.31(-4.98%)
Jul 27, 2018 6.180 6.300 6.130 6.230 1,341,000 +0.09(+1.47%)
Jul 26, 2018 6.250 6.289 6.110 6.140 1,577,188 -0.15(-2.38%)
Jul 25, 2018 6.250 6.404 6.141 6.290 1,410,748 +0.02(+0.32%)
Jul 24, 2018 6.540 6.540 6.100 6.270 2,574,760 -0.19(-2.94%)
Jul 23, 2018 6.500 6.680 6.400 6.460 1,930,140 -0.08(-1.22%)
Jul 20, 2018 6.790 6.840 6.510 6.540 2,031,508 -0.29(-4.25%)
Jul 19, 2018 6.760 6.840 6.690 6.830 1,175,092 +0.05(+0.74%)
Jul 18, 2018 6.950 6.980 6.750 6.780 1,270,875 -0.14(-2.02%)
Jul 17, 2018 6.710 6.930 6.570 6.920 1,694,341 +0.19(+2.82%)
Jul 16, 2018 7.100 7.100 6.660 6.730 2,144,191 -0.33(-4.67%)
Jul 13, 2018 7.100 7.100 6.920 7.060 1,577,144 +0.01(+0.14%)
Jul 12, 2018 7.050 7.120 6.980 7.050 1,668,834 +0.08(+1.15%)
Jul 11, 2018 6.920 7.050 6.810 6.970 1,362,430 -0.01(-0.14%)
Jul 10, 2018 6.980 7.190 6.910 6.980 2,403,473 +0.03(+0.43%)
Jul 09, 2018 6.950 7.070 6.910 6.950 1,902,165 -0.01(-0.14%)
Jul 06, 2018 6.970 6.980 6.760 6.960 1,364,187 -0.01(-0.14%)
Jul 05, 2018 6.890 7.000 6.850 6.970 1,673,248 +0.19(+2.80%)
Jul 03, 2018 6.780 6.780 6.780 0 -0.18(-2.59%)
Jul 02, 2018 6.620 7.041 6.550 6.960 3,167,639 +0.44(+6.75%)
Jun 29, 2018 6.520 6.740 6.400 6.520 2,744,270 +0.10(+1.56%)
Jun 28, 2018 6.320 6.600 6.200 6.420 2,981,288 +0.24(+3.88%)
Jun 27, 2018 6.650 6.770 6.090 6.180 5,457,418 -0.61(-8.98%)
Jun 26, 2018 6.920 6.980 6.630 6.790 3,739,231 -0.11(-1.59%)
Jun 25, 2018 7.300 7.300 6.870 6.900 4,233,256 -0.34(-4.70%)
Jun 22, 2018 7.770 8.110 7.150 7.240 7,541,745 -0.43(-5.61%)
Jun 21, 2018 7.250 7.853 7.250 7.670 8,150,299 +0.45(+6.23%)
Jun 20, 2018 7.200 7.399 6.870 7.220 7,027,274 +0.36(+5.25%)
Jun 19, 2018 6.980 6.510 6.860 3,746,511 +0.08(+1.18%)
Jun 18, 2018 6.980 6.980 6.700 6.780 2,711,703 -0.24(-3.42%)
Jun 15, 2018 6.930 6.805 7.020 2,307,678 +0.09(+1.30%)
Jun 14, 2018 7.070 7.290 6.870 6.930 3,433,304 -0.19(-2.67%)
Jun 13, 2018 6.700 7.180 6.620 7.120 3,995,604 +0.35(+5.17%)
Jun 12, 2018 6.950 7.030 6.680 6.770 4,475,871 -0.19(-2.73%)
Jun 11, 2018 7.230 7.320 6.950 6.960 3,859,693 -0.27(-3.73%)
Jun 08, 2018 7.510 7.610 6.760 7.230 8,499,977 -0.43(-5.61%)
Jun 07, 2018 8.060 8.150 7.416 7.660 8,991,329 -0.27(-3.40%)
Jun 06, 2018 7.100 7.930 6.930 7.930 10,169,211 +0.94(+13.45%)
Jun 05, 2018 7.060 7.150 6.751 6.990 4,516,811 -0.01(-0.14%)
Jun 04, 2018 6.910 7.150 6.680 7.000 6,190,811 +0.16(+2.34%)
Jun 01, 2018 6.290 6.840 6.210 6.840 3,420,372 +0.60(+9.62%)
May 31, 2018 6.480 6.740 6.120 6.240 3,243,318 -0.14(-2.19%)
May 30, 2018 6.050 6.410 5.950 6.380 2,758,070 +0.36(+5.98%)
May 29, 2018 6.000 6.120 5.880 6.020 1,571,255 +0.01(+0.17%)
May 25, 2018 6.010 6.010 6.010 0 -0.12(-1.96%)
May 24, 2018 6.280 6.280 6.050 6.130 1,606,203 -0.08(-1.29%)
May 23, 2018 6.240 6.300 6.150 6.210 1,561,652 -0.03(-0.48%)
May 22, 2018 6.620 6.640 6.160 6.240 3,415,077 -0.33(-5.02%)
May 21, 2018 6.290 6.680 6.260 6.570 3,753,577 +0.34(+5.46%)
May 18, 2018 5.770 6.330 5.770 6.230 3,616,848 +0.43(+7.41%)
May 17, 2018 6.040 6.140 5.760 5.800 2,382,995 -0.24(-3.97%)
May 16, 2018 6.300 6.340 6.010 6.040 1,835,290 -0.23(-3.67%)
May 15, 2018 6.690 6.750 6.060 6.270 4,268,656 -0.29(-4.42%)
May 14, 2018 6.260 6.850 6.250 6.560 6,229,274 +0.44(+7.19%)
May 11, 2018 5.690 6.250 5.640 6.120 3,350,610 +0.52(+9.29%)
May 10, 2018 5.610 5.640 5.520 5.600 944,531 +0.08(+1.45%)
May 09, 2018 5.680 5.740 5.500 5.520 1,723,300 -0.02(-0.36%)
May 08, 2018 5.610 5.740 5.500 5.540 1,410,291 -0.13(-2.29%)
May 07, 2018 5.880 5.970 5.580 5.670 2,158,078 -0.21(-3.57%)
May 04, 2018 5.890 6.000 5.855 5.880 1,343,338 +0.01(+0.17%)
May 03, 2018 5.830 6.040 5.790 5.870 1,847,110 +0.06(+1.03%)
May 02, 2018 6.120 6.179 5.750 5.810 2,924,969 -0.41(-6.59%)
May 01, 2018 6.500 6.600 6.100 6.220 3,127,839 -0.69(-9.99%)
Apr 30, 2018 7.000 7.130 6.870 6.910 1,802,004 +0.11(+1.62%)
Apr 27, 2018 7.030 7.060 6.750 6.800 1,135,619 -0.12(-1.73%)
Apr 26, 2018 6.890 7.040 6.660 6.920 978,452 +0.04(+0.58%)
Apr 25, 2018 7.010 7.140 6.800 6.880 996,025 -0.12(-1.71%)
Apr 24, 2018 7.000 7.290 6.780 7.000 1,295,043 -0.02(-0.28%)
Apr 23, 2018 7.330 7.390 6.990 7.020 1,870,466 -0.35(-4.75%)
Apr 20, 2018 7.520 7.660 7.250 7.370 2,034,962 -0.04(-0.54%)
Apr 19, 2018 7.300 7.520 7.190 7.410 1,802,339 +0.08(+1.09%)
Apr 18, 2018 7.440 7.520 7.170 7.330 1,565,076 -0.11(-1.48%)
Apr 17, 2018 7.800 7.940 7.300 7.440 2,665,091 -0.29(-3.75%)
Apr 16, 2018 7.500 7.800 7.200 7.730 4,890,546 +0.61(+8.57%)
Apr 13, 2018 6.810 7.450 6.770 7.120 5,360,193 +0.44(+6.59%)
Apr 12, 2018 6.400 6.740 6.380 6.680 1,740,364 +0.32(+5.03%)
Apr 11, 2018 6.400 6.650 6.150 6.360 2,034,504 -0.01(-0.16%)
Apr 10, 2018 5.680 6.550 5.260 6.370 3,591,675 +0.80(+14.36%)
Apr 09, 2018 5.700 5.800 5.500 5.570 1,757,953 -0.06(-1.07%)
Apr 06, 2018 5.820 6.129 5.580 5.630 2,145,228 -0.27(-4.58%)
Apr 05, 2018 5.960 6.000 5.640 5.900 2,108,906 +0.30(+5.36%)
Apr 04, 2018 5.500 5.700 5.150 5.600 3,688,435 +0.00(+0.00%)
Apr 03, 2018 6.310 6.480 5.600 5.600 2,335,938 -0.65(-10.40%)
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.