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 31, 2020 5.920 6.110 5.560 5.670 6,833,130 -0.67(-10.57%)
Mar 30, 2020 6.230 6.470 5.940 6.340 4,531,682 +0.05(+0.79%)
Mar 27, 2020 6.210 6.630 6.110 6.290 6,326,100 -0.03(-0.47%)
Mar 26, 2020 5.690 6.650 5.650 6.320 11,866,730 +0.69(+12.26%)
Mar 25, 2020 5.490 5.830 5.220 5.630 6,429,613 +0.16(+2.93%)
Mar 24, 2020 5.310 5.500 5.200 5.470 5,470,414 +0.35(+6.84%)
Mar 23, 2020 5.550 5.650 4.980 5.120 4,478,457 -0.43(-7.75%)
Mar 20, 2020 5.650 6.210 5.510 5.550 6,740,700 -0.32(-5.45%)
Mar 19, 2020 5.570 6.060 5.430 5.870 7,492,810 +0.16(+2.80%)
Mar 18, 2020 4.860 5.820 4.790 5.710 6,318,440 -0.25(-4.19%)
Mar 17, 2020 5.390 6.020 5.070 5.960 7,409,230 +0.57(+10.58%)
Mar 16, 2020 4.350 5.450 4.000 5.390 7,738,350 +0.13(+2.47%)
Mar 13, 2020 4.680 5.270 4.430 5.260 7,322,000 +0.74(+16.37%)
Mar 12, 2020 4.900 5.060 4.430 4.520 7,301,038 -0.89(-16.45%)
Mar 11, 2020 5.300 5.670 5.210 5.410 5,927,586 -0.04(-0.73%)
Mar 10, 2020 5.570 5.580 5.260 5.450 3,668,218 +0.19(+3.61%)
Mar 09, 2020 5.190 5.700 5.150 5.260 5,792,300 -0.55(-9.47%)
Mar 06, 2020 5.600 5.930 5.595 5.810 6,055,200 -0.11(-1.86%)
Mar 05, 2020 5.800 6.200 5.660 5.920 7,010,076 -0.04(-0.67%)
Mar 04, 2020 5.500 5.980 5.400 5.960 7,502,044 +0.64(+12.03%)
Mar 03, 2020 5.620 5.720 5.140 5.320 10,857,049 -0.70(-11.63%)
Mar 02, 2020 5.890 6.020 5.670 6.020 6,116,929 +0.17(+2.91%)
Feb 28, 2020 5.570 5.930 5.570 5.850 5,646,800 -0.18(-2.99%)
Feb 27, 2020 5.850 6.270 5.410 6.030 10,034,582 -0.06(-0.99%)
Feb 26, 2020 6.070 6.330 5.940 6.090 7,314,981 +0.06(+1.00%)
Feb 25, 2020 6.480 6.530 6.010 6.030 8,893,126 -0.34(-5.34%)
Feb 24, 2020 6.740 6.740 6.360 6.370 10,679,846 -0.78(-10.91%)
Feb 21, 2020 7.350 7.360 7.120 7.150 5,244,100 -0.19(-2.59%)
Feb 20, 2020 7.270 7.680 7.240 7.340 9,048,304 +0.05(+0.69%)
Feb 19, 2020 7.210 7.340 7.140 7.290 4,460,298 +0.09(+1.25%)
Feb 18, 2020 7.240 7.400 7.100 7.200 5,226,525 -0.14(-1.91%)
Feb 14, 2020 7.470 7.494 7.090 7.340 13,349,900 +0.47(+6.84%)
Feb 13, 2020 6.740 6.960 6.670 6.870 5,644,293 +0.14(+2.08%)
Feb 12, 2020 6.910 6.930 6.710 6.730 5,301,484 -0.15(-2.18%)
Feb 11, 2020 6.700 7.080 6.570 6.880 7,025,984 +0.17(+2.53%)
Feb 10, 2020 6.870 6.950 6.600 6.710 5,845,693 -0.17(-2.47%)
Feb 07, 2020 6.840 7.050 6.720 6.880 7,175,000 -0.13(-1.85%)
Feb 06, 2020 7.270 7.380 7.000 7.010 5,977,806 -0.26(-3.58%)
Feb 05, 2020 7.500 7.560 7.180 7.270 4,753,125 -0.16(-2.15%)
Feb 04, 2020 7.200 7.640 7.180 7.430 6,601,096 +0.30(+4.21%)
Feb 03, 2020 7.180 7.300 7.050 7.130 6,496,821 -0.05(-0.70%)
Jan 31, 2020 7.400 7.414 7.020 7.180 6,826,100 -0.26(-3.49%)
Jan 30, 2020 7.440 7.600 7.260 7.440 5,842,582 -0.09(-1.20%)
Jan 29, 2020 7.800 7.850 7.500 7.530 6,387,520 -0.18(-2.33%)
Jan 28, 2020 7.460 7.710 7.270 7.710 8,704,802 +0.46(+6.34%)
Jan 27, 2020 7.190 7.660 7.150 7.250 8,073,237 -0.33(-4.35%)
Jan 24, 2020 8.500 8.540 7.510 7.580 16,619,400 -0.77(-9.22%)
Jan 23, 2020 8.270 8.570 8.130 8.350 9,474,938 +0.01(+0.12%)
Jan 22, 2020 8.260 8.680 8.170 8.340 12,782,274 +0.17(+2.08%)
Jan 21, 2020 8.720 9.000 8.080 8.170 16,148,731 -0.38(-4.44%)
Jan 17, 2020 8.190 8.700 8.000 8.550 14,495,000 +0.42(+5.17%)
Jan 16, 2020 8.490 8.740 8.010 8.130 15,033,078 -0.21(-2.52%)
Jan 15, 2020 7.950 8.820 7.680 8.340 27,142,154 +0.45(+5.70%)
Jan 14, 2020 7.330 7.930 7.050 7.890 20,586,984 +0.38(+5.06%)
Jan 13, 2020 6.800 7.600 6.630 7.510 17,928,276 +0.72(+10.60%)
Jan 10, 2020 6.990 7.000 6.710 6.790 12,228,400 -0.26(-3.69%)
Jan 09, 2020 6.660 7.160 6.580 7.050 12,607,694 +0.41(+6.17%)
Jan 08, 2020 6.640 6.890 6.380 6.640 12,656,480 -0.02(-0.30%)
Jan 07, 2020 6.820 6.950 6.620 6.660 9,809,838 -0.13(-1.91%)
Jan 06, 2020 7.120 7.220 6.750 6.790 9,858,012 -0.34(-4.77%)
Jan 03, 2020 7.210 7.550 7.040 7.130 7,837,500 -0.23(-3.13%)
Jan 02, 2020 7.920 7.960 7.230 7.360 12,655,294 -0.31(-4.04%)
Dec 31, 2019 6.630 7.869 6.580 7.670 19,809,100 +1.05(+15.86%)
Dec 30, 2019 6.860 6.920 6.600 6.620 6,869,920 -0.26(-3.78%)
Dec 27, 2019 6.880 6.980 6.755 6.880 4,525,300 +0.06(+0.88%)
Dec 26, 2019 7.120 7.150 6.810 6.820 6,196,685 -0.32(-4.48%)
Dec 24, 2019 7.050 7.150 6.850 7.140 4,412,800 +0.10(+1.42%)
Dec 23, 2019 6.950 7.060 6.870 7.040 4,871,002 +0.04(+0.57%)
Dec 20, 2019 6.970 7.080 6.840 7.000 3,963,600 +0.08(+1.16%)
Dec 19, 2019 6.670 6.960 6.560 6.920 5,025,703 +0.25(+3.75%)
Dec 18, 2019 7.000 7.030 6.650 6.670 6,849,010 -0.29(-4.17%)
Dec 17, 2019 7.150 7.190 6.950 6.960 4,478,350 -0.15(-2.11%)
Dec 16, 2019 7.240 7.300 7.080 7.110 4,726,868 -0.17(-2.34%)
Dec 13, 2019 7.330 7.570 7.160 7.280 6,414,100 -0.02(-0.28%)
Dec 12, 2019 6.840 7.330 6.810 7.300 7,473,277 +0.48(+7.04%)
Dec 11, 2019 6.870 7.020 6.800 6.820 4,444,596 -0.01(-0.15%)
Dec 10, 2019 6.950 7.070 6.770 6.830 4,811,859 -0.13(-1.87%)
Dec 09, 2019 6.760 7.100 6.750 6.960 6,128,115 +0.25(+3.73%)
Dec 06, 2019 6.640 6.750 6.610 6.710 2,560,100 +0.09(+1.36%)
Dec 05, 2019 6.590 6.730 6.550 6.620 4,325,910 +0.04(+0.61%)
Dec 04, 2019 7.000 7.000 6.560 6.580 4,846,540 -0.30(-4.36%)
Dec 03, 2019 6.370 6.900 6.370 6.880 6,331,517 +0.38(+5.85%)
Dec 02, 2019 6.820 6.840 6.430 6.500 5,613,302 -0.35(-5.11%)
Nov 29, 2019 6.900 6.940 6.760 6.850 2,919,300 -0.01(-0.15%)
Nov 27, 2019 6.800 6.960 6.730 6.860 5,202,800 +0.12(+1.78%)
Nov 26, 2019 6.800 6.990 6.610 6.740 7,655,104 -0.16(-2.32%)
Nov 25, 2019 7.090 7.300 6.850 6.900 6,182,889 -0.17(-2.34%)
Nov 22, 2019 7.440 7.474 6.850 7.065 11,596,999 -0.55(-7.28%)
Nov 21, 2019 7.240 8.050 6.980 7.620 24,510,436 +0.75(+10.92%)
Nov 20, 2019 6.710 7.080 6.580 6.870 17,834,488 +0.17(+2.54%)
Nov 19, 2019 6.100 7.000 6.090 6.700 17,247,356 +0.56(+9.12%)
Nov 18, 2019 6.280 6.360 6.040 6.140 8,196,747 -0.14(-2.23%)
Nov 15, 2019 6.620 6.790 6.150 6.280 17,375,300 -0.54(-7.92%)
Nov 14, 2019 6.960 7.070 6.650 6.820 10,227,960 -0.44(-6.06%)
Nov 13, 2019 7.800 7.800 7.180 7.260 11,404,204 -0.57(-7.28%)
Nov 12, 2019 8.050 8.500 7.600 7.830 11,778,174 -0.25(-3.09%)
Nov 11, 2019 8.500 8.670 7.900 8.080 10,112,282 -0.44(-5.16%)
Nov 08, 2019 7.950 8.600 7.860 8.520 7,920,300 +0.59(+7.44%)
Nov 07, 2019 8.400 8.520 7.860 7.930 6,147,917 -0.40(-4.80%)
Nov 06, 2019 8.310 8.480 8.160 8.330 3,642,916 +0.10(+1.22%)
Nov 05, 2019 8.120 8.430 8.080 8.230 3,595,243 +0.15(+1.86%)
Nov 04, 2019 8.200 8.300 8.070 8.080 4,308,114 -0.14(-1.70%)
Nov 01, 2019 8.170 8.380 8.100 8.220 3,021,900 +0.01(+0.12%)
Oct 31, 2019 8.260 8.290 7.930 8.210 4,579,071 -0.09(-1.08%)
Oct 30, 2019 8.350 8.550 8.230 8.300 2,675,863 -0.07(-0.84%)
Oct 29, 2019 8.670 8.740 8.300 8.370 4,477,229 -0.38(-4.34%)
Oct 28, 2019 8.970 9.120 8.720 8.750 5,887,489 -0.21(-2.34%)
Oct 25, 2019 9.010 9.190 8.885 8.960 5,591,300 -0.14(-1.54%)
Oct 24, 2019 8.750 9.370 8.600 9.100 13,321,609 +0.33(+3.76%)
Oct 23, 2019 8.310 8.790 8.230 8.770 4,803,747 +0.47(+5.66%)
Oct 22, 2019 8.440 8.550 8.250 8.300 3,984,394 -0.21(-2.47%)
Oct 21, 2019 8.260 8.640 8.060 8.510 6,218,635 +0.19(+2.28%)
Oct 18, 2019 9.140 9.141 8.275 8.320 12,864,499 -0.54(-6.09%)
Oct 17, 2019 10.52 10.56 8.330 8.860 40,935,188 +0.46(+5.48%)
Oct 16, 2019 8.330 8.560 7.820 8.400 11,745,900 +0.08(+0.96%)
Oct 15, 2019 8.000 8.460 7.910 8.320 5,435,166 +0.46(+5.85%)
Oct 14, 2019 7.760 7.950 7.400 7.860 3,980,627 +0.02(+0.19%)
Oct 11, 2019 7.870 8.150 7.700 7.845 5,629,000 -0.11(-1.32%)
Oct 10, 2019 8.290 8.570 7.890 7.950 6,821,720 -0.62(-7.23%)
Oct 09, 2019 8.540 8.760 8.450 8.570 2,927,959 +0.02(+0.23%)
Oct 08, 2019 8.700 8.850 8.530 8.550 4,599,541 -0.32(-3.61%)
Oct 07, 2019 8.980 9.060 8.750 8.870 2,024,209 -0.15(-1.61%)
Oct 04, 2019 9.330 9.440 8.880 9.015 2,761,100 -0.29(-3.06%)
Oct 03, 2019 8.860 9.310 8.830 9.300 3,755,343 +0.40(+4.49%)
Oct 02, 2019 8.810 9.160 8.400 8.900 4,569,155 -0.06(-0.67%)
Oct 01, 2019 8.980 9.310 8.860 8.960 4,060,987 -0.09(-0.99%)
Sep 30, 2019 9.110 9.220 8.840 9.050 3,938,353 -0.09(-1.04%)
Sep 27, 2019 9.200 9.550 9.060 9.145 2,913,800 -0.21(-2.30%)
Sep 26, 2019 9.910 9.970 9.250 9.360 3,239,289 -0.21(-2.19%)
Sep 25, 2019 9.380 9.610 8.930 9.570 4,152,470 +0.21(+2.24%)
Sep 24, 2019 10.18 10.20 9.340 9.360 5,224,789 -0.89(-8.68%)
Sep 23, 2019 10.15 10.46 10.09 10.25 1,836,554 -0.04(-0.39%)
Sep 20, 2019 10.25 10.47 10.04 10.29 3,144,600 +0.06(+0.59%)
Sep 19, 2019 10.89 10.96 10.22 10.23 5,370,698 -0.73(-6.66%)
Sep 18, 2019 11.14 11.27 10.78 10.96 3,944,155 -0.19(-1.70%)
Sep 17, 2019 11.44 11.57 11.13 11.15 1,913,007 -0.30(-2.62%)
Sep 16, 2019 11.51 11.77 11.36 11.45 2,253,196 -0.08(-0.69%)
Sep 13, 2019 11.37 11.62 11.34 11.53 2,048,100 +0.15(+1.32%)
Sep 12, 2019 11.31 11.63 11.28 11.38 2,096,025 +0.11(+0.98%)
Sep 11, 2019 11.72 11.75 11.17 11.27 3,309,721 -0.46(-3.92%)
Sep 10, 2019 11.21 11.81 11.05 11.73 4,094,266 +0.42(+3.71%)
Sep 09, 2019 12.11 12.15 11.17 11.31 5,077,716 -0.62(-5.20%)
Sep 06, 2019 11.60 12.41 11.47 11.93 7,283,500 +0.35(+3.02%)
Sep 05, 2019 11.21 11.72 11.11 11.58 3,696,831 +0.54(+4.89%)
Sep 04, 2019 11.31 11.40 10.84 11.04 3,267,048 -0.26(-2.30%)
Sep 03, 2019 10.77 11.40 10.71 11.30 3,593,248 +0.28(+2.54%)
Aug 30, 2019 11.07 11.28 10.95 11.02 1,605,200 -0.04(-0.36%)
Aug 29, 2019 11.25 11.35 11.02 11.06 1,846,825 -0.08(-0.72%)
Aug 28, 2019 10.92 11.24 10.58 11.14 3,563,469 +0.12(+1.09%)
Aug 27, 2019 11.67 11.85 10.93 11.02 3,581,958 -0.52(-4.51%)
Aug 26, 2019 11.40 11.75 11.01 11.54 3,909,332 +0.14(+1.23%)
Aug 23, 2019 11.49 11.99 11.36 11.40 3,487,000 -0.18(-1.55%)
Aug 22, 2019 12.00 12.08 11.52 11.58 2,632,764 -0.42(-3.50%)
Aug 21, 2019 11.85 12.25 11.71 12.00 3,526,527 +0.25(+2.13%)
Aug 20, 2019 11.87 12.15 11.72 11.75 3,010,657 -0.11(-0.93%)
Aug 19, 2019 12.29 12.32 11.70 11.86 4,276,851 -0.25(-2.06%)
Aug 16, 2019 12.29 12.55 12.11 12.11 3,669,800 -0.06(-0.49%)
Aug 15, 2019 12.87 12.87 12.10 12.17 6,493,284 -1.10(-8.29%)
Aug 14, 2019 13.50 13.69 13.07 13.27 4,092,925 -0.65(-4.67%)
Aug 13, 2019 13.42 14.03 13.29 13.92 5,049,172 +0.67(+5.06%)
Aug 12, 2019 13.16 13.26 12.79 13.25 4,107,107 -0.11(-0.82%)
Aug 09, 2019 13.86 14.35 13.25 13.36 5,250,000 -0.53(-3.82%)
Aug 08, 2019 15.51 15.58 13.67 13.89 13,374,515 -0.54(-3.74%)
Aug 07, 2019 13.97 14.51 13.46 14.43 6,563,398 +0.62(+4.49%)
Aug 06, 2019 13.73 14.21 13.42 13.81 3,949,985 +0.39(+2.91%)
Aug 05, 2019 13.66 13.76 13.01 13.42 4,399,942 -0.42(-3.03%)
Aug 02, 2019 13.29 13.89 13.05 13.84 7,105,900 +1.11(+8.72%)
Aug 01, 2019 13.75 13.81 12.70 12.73 7,229,055 -1.08(-7.82%)
Jul 31, 2019 13.87 14.08 13.67 13.81 2,505,289 -0.11(-0.79%)
Jul 30, 2019 14.00 14.21 13.55 13.92 4,054,308 -0.33(-2.32%)
Jul 29, 2019 15.01 15.01 14.00 14.25 4,493,624 -0.65(-4.36%)
Jul 26, 2019 15.07 15.12 14.68 14.90 2,133,700 -0.10(-0.67%)
Jul 25, 2019 15.45 15.63 14.95 15.00 2,126,562 -0.50(-3.23%)
Jul 24, 2019 15.26 15.69 15.07 15.50 3,227,805 +0.13(+0.85%)
Jul 23, 2019 14.70 15.43 14.55 15.37 3,906,873 +0.68(+4.63%)
Jul 22, 2019 14.98 14.99 14.47 14.69 3,209,971 -0.28(-1.87%)
Jul 19, 2019 14.97 15.33 14.86 14.97 3,626,800 +0.01(+0.07%)
Jul 18, 2019 14.98 15.01 14.63 14.96 1,937,474 -0.03(-0.20%)
Jul 17, 2019 14.97 15.26 14.90 14.99 2,792,388 +0.05(+0.33%)
Jul 16, 2019 14.80 15.18 14.60 14.94 3,211,936 +0.06(+0.40%)
Jul 15, 2019 14.22 14.95 13.91 14.88 4,572,090 +0.64(+4.49%)
Jul 12, 2019 15.15 15.16 14.10 14.24 8,861,200 -0.91(-6.01%)
Jul 11, 2019 15.46 15.85 15.02 15.15 3,923,564 -0.14(-0.92%)
Jul 10, 2019 15.56 15.74 15.28 15.29 2,005,253 -0.24(-1.55%)
Jul 09, 2019 14.98 15.67 14.88 15.53 2,886,245 +0.43(+2.85%)
Jul 08, 2019 15.17 15.20 14.92 15.10 2,564,462 -0.19(-1.24%)
Jul 05, 2019 15.15 15.35 14.96 15.29 2,010,700 +0.05(+0.33%)
Jul 03, 2019 15.48 15.54 14.83 15.24 3,951,400 -0.27(-1.74%)
Jul 02, 2019 16.03 16.03 15.40 15.51 3,414,826 -0.46(-2.88%)
Jul 01, 2019 16.25 16.34 15.60 15.97 3,331,036 -0.01(-0.06%)
Jun 28, 2019 16.10 16.35 15.82 15.98 3,131,200 +0.01(+0.06%)
Jun 27, 2019 15.90 16.45 15.83 15.97 4,450,197 +0.10(+0.63%)
Jun 26, 2019 15.93 16.01 15.65 15.87 2,031,996 +0.08(+0.51%)
Jun 25, 2019 16.06 16.12 15.61 15.79 3,017,675 -0.30(-1.86%)
Jun 24, 2019 15.93 16.12 15.37 16.09 3,989,303 +0.15(+0.94%)
Jun 21, 2019 15.91 16.07 15.25 15.94 6,639,200 -0.49(-2.98%)
Jun 20, 2019 16.17 16.90 16.10 16.43 7,130,404 +0.58(+3.66%)
Jun 19, 2019 15.71 16.17 15.62 15.85 3,785,777 +0.14(+0.89%)
Jun 18, 2019 15.98 16.10 15.53 15.71 3,570,775 -0.14(-0.88%)
Jun 17, 2019 15.44 15.97 15.02 15.85 4,348,213 +0.41(+2.66%)
Jun 14, 2019 16.16 16.20 15.36 15.44 5,706,000 -0.92(-5.62%)
Jun 13, 2019 17.18 17.46 16.17 16.36 5,651,169 -0.74(-4.33%)
Jun 12, 2019 16.84 17.33 16.69 17.10 3,459,700 +0.13(+0.77%)
Jun 11, 2019 17.73 17.86 16.58 16.97 5,715,256 -0.42(-2.42%)
Jun 10, 2019 16.31 17.55 16.25 17.39 9,714,751 +1.45(+9.10%)
Jun 07, 2019 15.82 16.27 15.75 15.94 4,449,600 +0.17(+1.08%)
Jun 06, 2019 16.00 16.22 15.31 15.77 5,724,464 -0.22(-1.38%)
Jun 05, 2019 15.97 16.70 15.23 15.99 17,760,900 +1.57(+10.89%)
Jun 04, 2019 13.74 14.45 13.65 14.42 4,065,733 +0.84(+6.19%)
Jun 03, 2019 13.94 14.35 13.51 13.58 4,271,180 -0.50(-3.55%)
May 31, 2019 14.71 14.85 13.90 14.08 5,719,300 -0.82(-5.50%)
May 30, 2019 15.30 15.66 14.82 14.90 3,312,955 -0.34(-2.23%)
May 29, 2019 15.60 15.70 14.90 15.24 3,860,161 -0.41(-2.62%)
May 28, 2019 15.77 16.17 15.51 15.65 4,204,557 +0.27(+1.76%)
May 24, 2019 15.49 16.03 15.33 15.38 3,621,600 +0.01(+0.07%)
May 23, 2019 15.88 16.11 15.17 15.37 4,258,353 -0.76(-4.71%)
May 22, 2019 15.66 16.55 15.40 16.13 5,775,472 +0.53(+3.40%)
May 21, 2019 14.85 15.67 14.85 15.60 4,662,011 +0.85(+5.76%)
May 20, 2019 14.88 14.98 14.45 14.75 1,856,593 -0.18(-1.21%)
May 17, 2019 14.99 15.35 14.79 14.93 3,197,000 -0.25(-1.65%)
May 16, 2019 15.25 15.43 15.07 15.18 3,232,876 +0.03(+0.20%)
May 15, 2019 15.23 15.33 14.72 15.15 4,120,692 -0.09(-0.59%)
May 14, 2019 14.57 15.60 14.57 15.24 6,439,678 +0.99(+6.95%)
May 13, 2019 15.17 15.35 14.05 14.25 6,081,484 -1.15(-7.47%)
May 10, 2019 14.19 15.40 14.15 15.40 10,430,800 +1.31(+9.30%)
May 09, 2019 15.76 15.90 13.90 14.09 10,021,608 -1.37(-8.86%)
May 08, 2019 15.30 15.83 15.07 15.46 4,850,983 +0.02(+0.13%)
May 07, 2019 16.08 16.37 15.26 15.44 4,610,173 -0.90(-5.51%)
May 06, 2019 16.07 16.38 15.82 16.34 3,874,697 -0.23(-1.39%)
May 03, 2019 16.73 16.93 16.44 16.57 3,386,000 -0.11(-0.66%)
May 02, 2019 16.95 17.04 16.18 16.68 4,430,129 -0.38(-2.23%)
May 01, 2019 17.34 17.37 16.81 17.06 3,982,006 -0.10(-0.58%)
Apr 30, 2019 17.02 17.67 16.84 17.16 5,402,426 +0.15(+0.88%)
Apr 29, 2019 17.17 17.45 16.66 17.01 5,498,386 -0.15(-0.87%)
Apr 26, 2019 16.41 17.40 16.35 17.16 5,950,800 +0.64(+3.87%)
Apr 25, 2019 16.60 16.79 16.28 16.52 3,721,525 -0.07(-0.42%)
Apr 24, 2019 16.24 17.17 16.14 16.59 5,852,368 +0.31(+1.90%)
Apr 23, 2019 16.85 16.90 16.05 16.28 6,465,266 -0.58(-3.44%)
Apr 22, 2019 15.70 17.00 15.55 16.86 7,370,220 +1.11(+7.05%)
Apr 18, 2019 16.60 17.12 15.65 15.75 8,986,000 -0.17(-1.07%)
Apr 17, 2019 15.56 16.11 15.53 15.92 6,132,811 +0.13(+0.82%)
Apr 16, 2019 15.72 16.39 15.70 15.79 7,018,337 +0.01(+0.06%)
Apr 15, 2019 16.74 17.12 15.47 15.78 9,601,633 -1.26(-7.39%)
Apr 12, 2019 17.00 17.65 16.83 17.04 6,490,800 +0.19(+1.13%)
Apr 11, 2019 17.97 18.04 16.60 16.85 8,455,362 -1.17(-6.49%)
Apr 10, 2019 17.48 18.14 17.47 18.02 3,454,109 +0.32(+1.81%)
Apr 09, 2019 17.42 17.93 17.31 17.70 4,207,023 +0.14(+0.80%)
Apr 08, 2019 18.35 18.42 17.48 17.56 6,753,337 -0.84(-4.57%)
Apr 05, 2019 18.38 18.53 18.15 18.40 3,131,500 +0.13(+0.71%)
Apr 04, 2019 18.10 18.57 18.10 18.27 3,242,845 +0.11(+0.61%)
Apr 03, 2019 18.07 18.62 17.88 18.16 4,633,122 -0.10(-0.55%)
Apr 02, 2019 18.50 18.76 18.11 18.26 4,575,471 -0.35(-1.88%)
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.