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 )

2.370 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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 11.63 11.78 11.38 11.67 145,433 +0.04(+0.34%)
Mar 30, 2020 11.30 12.01 11.30 11.63 61,532 +0.30(+2.65%)
Mar 27, 2020 10.71 12.50 10.71 11.33 423,700 +0.48(+4.42%)
Mar 26, 2020 10.26 10.97 10.26 10.85 185,760 +0.53(+5.14%)
Mar 25, 2020 10.09 10.42 10.02 10.32 107,668 +0.17(+1.67%)
Mar 24, 2020 10.22 10.30 9.870 10.15 169,315 +0.15(+1.50%)
Mar 23, 2020 9.900 10.27 9.820 10.00 217,612 +0.30(+3.09%)
Mar 20, 2020 9.770 10.14 9.480 9.700 192,500 -0.27(-2.71%)
Mar 19, 2020 9.280 10.71 9.280 9.970 163,985 +0.54(+5.73%)
Mar 18, 2020 9.710 10.34 9.180 9.430 237,558 -0.98(-9.41%)
Mar 17, 2020 9.590 10.49 9.520 10.41 200,991 +0.70(+7.21%)
Mar 16, 2020 9.000 10.05 8.850 9.710 332,648 -0.27(-2.71%)
Mar 13, 2020 10.20 10.23 9.680 9.980 272,300 -0.06(-0.60%)
Mar 12, 2020 9.820 10.46 9.820 10.04 207,630 -0.14(-1.38%)
Mar 11, 2020 10.11 10.40 10.11 10.18 160,854 -0.03(-0.29%)
Mar 10, 2020 10.49 10.55 9.970 10.21 269,951 -0.15(-1.45%)
Mar 09, 2020 9.860 10.54 9.560 10.36 184,177 +0.14(+1.37%)
Mar 06, 2020 9.700 10.23 9.630 10.22 401,500 +0.41(+4.18%)
Mar 05, 2020 9.670 9.840 9.590 9.810 112,193 +0.09(+0.93%)
Mar 04, 2020 9.180 9.730 9.180 9.720 55,773 +0.62(+6.81%)
Mar 03, 2020 8.930 9.170 8.900 9.100 75,622 +0.17(+1.90%)
Mar 02, 2020 8.890 8.940 8.720 8.930 67,201 +0.17(+1.94%)
Feb 28, 2020 8.680 9.035 8.420 8.760 130,800 +0.00(+0.00%)
Feb 27, 2020 8.760 8.916 8.760 8.760 104,953 +0.00(+0.00%)
Feb 26, 2020 8.750 8.900 8.670 8.760 71,787 +0.00(+0.00%)
Feb 25, 2020 8.720 8.840 8.650 8.760 179,226 -0.01(-0.11%)
Feb 24, 2020 8.670 8.800 8.670 8.770 102,841 -0.01(-0.11%)
Feb 21, 2020 8.810 8.827 8.700 8.780 138,100 -0.01(-0.11%)
Feb 20, 2020 8.770 8.845 8.735 8.790 123,817 +0.00(+0.00%)
Feb 19, 2020 8.790 8.920 8.780 8.790 79,290 -0.02(-0.23%)
Feb 18, 2020 8.830 8.860 8.780 8.810 86,107 -0.02(-0.23%)
Feb 14, 2020 8.900 8.900 8.800 8.830 104,100 +0.03(+0.34%)
Feb 13, 2020 8.850 8.950 8.775 8.800 93,143 -0.07(-0.79%)
Feb 12, 2020 8.870 9.027 8.780 8.870 185,624 +0.01(+0.11%)
Feb 11, 2020 9.000 9.130 8.855 8.860 371,063 -0.16(-1.77%)
Feb 10, 2020 9.100 9.230 9.000 9.020 155,422 -0.03(-0.33%)
Feb 07, 2020 9.300 9.300 8.990 9.050 139,200 -0.10(-1.09%)
Feb 06, 2020 9.260 9.270 9.140 9.150 91,972 -0.12(-1.29%)
Feb 05, 2020 9.190 9.290 9.170 9.270 132,932 +0.07(+0.76%)
Feb 04, 2020 9.060 9.280 8.930 9.200 346,505 +0.10(+1.10%)
Feb 03, 2020 9.030 9.270 8.681 9.100 229,551 +0.00(+0.05%)
Jan 31, 2020 8.940 9.120 8.810 9.095 226,200 +0.18(+1.96%)
Jan 30, 2020 9.120 9.240 8.825 8.920 158,560 -0.28(-3.04%)
Jan 29, 2020 9.760 9.760 9.160 9.200 131,391 -0.34(-3.56%)
Jan 28, 2020 9.620 9.665 9.320 9.540 312,267 -0.10(-1.04%)
Jan 27, 2020 9.760 9.930 9.620 9.640 197,415 -0.28(-2.82%)
Jan 24, 2020 10.04 10.16 9.550 9.920 695,300 -0.19(-1.88%)
Jan 23, 2020 10.10 10.16 9.945 10.11 426,174 +0.05(+0.50%)
Jan 22, 2020 10.12 10.26 10.04 10.06 291,137 -0.02(-0.20%)
Jan 21, 2020 10.13 10.17 10.05 10.08 216,710 -0.05(-0.49%)
Jan 17, 2020 10.20 10.22 10.11 10.13 144,300 -0.03(-0.30%)
Jan 16, 2020 10.39 10.42 10.13 10.16 125,890 -0.21(-2.03%)
Jan 15, 2020 10.24 10.40 10.19 10.37 153,396 +0.15(+1.47%)
Jan 14, 2020 10.17 10.30 10.11 10.22 322,898 -0.02(-0.20%)
Jan 13, 2020 10.30 10.39 10.21 10.24 284,525 -0.08(-0.78%)
Jan 10, 2020 10.20 10.38 10.11 10.32 300,500 +0.13(+1.28%)
Jan 09, 2020 10.27 10.39 10.08 10.19 276,428 -0.06(-0.59%)
Jan 08, 2020 10.36 10.41 10.10 10.25 380,910 -0.08(-0.77%)
Jan 07, 2020 10.35 10.41 10.05 10.33 462,905 -0.03(-0.24%)
Jan 06, 2020 10.74 10.92 10.21 10.36 236,557 -0.38(-3.58%)
Jan 03, 2020 10.98 11.00 10.68 10.74 180,600 -0.20(-1.83%)
Jan 02, 2020 11.01 11.18 10.90 10.94 234,025 -0.08(-0.73%)
Dec 31, 2019 11.00 11.07 10.94 11.02 190,100 +0.01(+0.09%)
Dec 30, 2019 11.10 11.16 10.97 11.01 294,940 -0.09(-0.81%)
Dec 27, 2019 11.10 11.18 10.98 11.10 437,300 +0.00(+0.00%)
Dec 26, 2019 11.04 11.10 10.83 11.10 175,077 +0.07(+0.63%)
Dec 24, 2019 10.99 11.10 10.86 11.03 151,900 +0.05(+0.46%)
Dec 23, 2019 10.95 11.63 10.95 10.98 295,570 +0.03(+0.27%)
Dec 20, 2019 11.08 11.23 10.73 10.95 667,200 -0.13(-1.17%)
Dec 19, 2019 11.14 11.29 11.04 11.08 342,171 +0.01(+0.09%)
Dec 18, 2019 11.09 11.30 10.59 11.07 314,755 -0.02(-0.18%)
Dec 17, 2019 11.13 11.30 11.00 11.09 272,991 -0.08(-0.72%)
Dec 16, 2019 11.11 11.30 11.08 11.17 195,839 +0.00(+0.00%)
Dec 13, 2019 11.10 11.20 10.96 11.17 379,800 +0.09(+0.81%)
Dec 12, 2019 11.37 11.46 10.93 11.08 686,676 +0.05(+0.45%)
Dec 11, 2019 11.50 11.54 11.01 11.03 443,143 -0.43(-3.75%)
Dec 10, 2019 11.45 11.53 11.25 11.46 202,050 +0.01(+0.09%)
Dec 09, 2019 11.43 11.55 11.27 11.45 208,598 -0.01(-0.09%)
Dec 06, 2019 11.35 11.48 11.25 11.46 223,100 +0.14(+1.24%)
Dec 05, 2019 11.40 11.40 11.24 11.32 158,928 +0.01(+0.09%)
Dec 04, 2019 11.50 11.55 11.28 11.31 136,601 -0.11(-0.96%)
Dec 03, 2019 11.40 11.47 11.32 11.42 141,062 +0.02(+0.18%)
Dec 02, 2019 11.48 11.48 11.11 11.40 127,735 -0.06(-0.52%)
Nov 29, 2019 11.40 11.46 11.16 11.46 117,400 +0.06(+0.53%)
Nov 27, 2019 11.40 11.50 11.19 11.40 111,600 +0.00(+0.00%)
Nov 26, 2019 11.55 11.71 11.32 11.40 284,180 -0.11(-0.96%)
Nov 25, 2019 11.37 11.62 11.35 11.51 122,342 +0.14(+1.23%)
Nov 22, 2019 11.40 11.49 11.25 11.37 185,100 +0.00(+0.00%)
Nov 21, 2019 11.38 11.51 11.34 11.37 148,334 -0.03(-0.26%)
Nov 20, 2019 11.44 11.60 11.35 11.40 324,015 -0.07(-0.65%)
Nov 19, 2019 11.58 11.61 11.25 11.47 228,639 -0.08(-0.65%)
Nov 18, 2019 11.55 11.63 11.45 11.55 261,111 -0.04(-0.35%)
Nov 15, 2019 11.64 11.70 11.44 11.59 167,800 -0.01(-0.09%)
Nov 14, 2019 11.60 11.65 11.46 11.60 83,775 +0.00(+0.00%)
Nov 13, 2019 11.65 11.71 11.28 11.60 202,657 +0.00(+0.00%)
Nov 12, 2019 11.68 11.85 11.37 11.60 108,543 -0.05(-0.43%)
Nov 11, 2019 11.55 11.86 11.55 11.65 78,136 +0.04(+0.34%)
Nov 08, 2019 11.40 11.62 11.29 11.61 145,200 +0.13(+1.13%)
Nov 07, 2019 11.43 11.56 11.20 11.48 222,825 +0.02(+0.17%)
Nov 06, 2019 11.46 11.60 11.25 11.46 142,159 -0.06(-0.52%)
Nov 05, 2019 11.60 11.82 11.48 11.52 88,929 -0.05(-0.43%)
Nov 04, 2019 11.75 11.90 11.20 11.57 185,173 -0.19(-1.62%)
Nov 01, 2019 11.87 11.90 11.71 11.76 106,600 -0.08(-0.68%)
Oct 31, 2019 11.75 11.96 11.65 11.84 127,268 +0.17(+1.46%)
Oct 30, 2019 11.59 11.73 11.52 11.67 199,011 +0.13(+1.13%)
Oct 29, 2019 11.46 11.70 11.46 11.54 305,316 +0.00(+0.00%)
Oct 28, 2019 11.36 11.62 11.30 11.54 158,844 +0.13(+1.14%)
Oct 25, 2019 11.67 11.78 11.41 11.41 42,700 -0.33(-2.81%)
Oct 24, 2019 11.81 12.01 11.60 11.74 103,298 -0.08(-0.68%)
Oct 23, 2019 11.74 11.83 11.54 11.82 111,320 +0.08(+0.68%)
Oct 22, 2019 11.71 11.83 11.70 11.74 59,969 -0.07(-0.59%)
Oct 21, 2019 11.79 11.82 11.62 11.81 113,601 +0.02(+0.17%)
Oct 18, 2019 11.72 11.95 11.64 11.79 94,900 +0.00(+0.00%)
Oct 17, 2019 11.80 11.94 11.68 11.79 93,693 +0.00(+0.00%)
Oct 16, 2019 11.90 11.92 11.28 11.79 235,501 +0.18(+1.55%)
Oct 15, 2019 12.01 12.09 11.58 11.61 111,769 -0.43(-3.57%)
Oct 14, 2019 12.07 12.12 11.99 12.04 61,082 -0.02(-0.17%)
Oct 11, 2019 12.09 12.16 11.95 12.06 68,300 -0.02(-0.17%)
Oct 10, 2019 12.03 12.14 11.92 12.08 30,491 +0.01(+0.08%)
Oct 09, 2019 12.03 12.12 11.97 12.07 54,863 +0.03(+0.25%)
Oct 08, 2019 11.95 12.09 11.91 12.04 36,991 +0.00(+0.00%)
Oct 07, 2019 12.20 12.22 12.03 12.04 43,197 -0.18(-1.47%)
Oct 04, 2019 12.10 12.28 12.10 12.22 51,600 +0.14(+1.16%)
Oct 03, 2019 11.98 12.30 11.81 12.08 114,795 +0.04(+0.33%)
Oct 02, 2019 12.19 12.39 11.91 12.04 120,234 -0.20(-1.63%)
Oct 01, 2019 12.42 12.50 12.08 12.24 137,045 -0.25(-2.00%)
Sep 30, 2019 12.56 12.70 12.17 12.49 132,914 -0.13(-1.03%)
Sep 27, 2019 12.75 12.81 12.57 12.62 105,400 -0.15(-1.17%)
Sep 26, 2019 12.78 12.97 12.74 12.77 63,035 -0.04(-0.31%)
Sep 25, 2019 12.76 12.87 12.57 12.81 76,429 +0.05(+0.39%)
Sep 24, 2019 12.67 12.83 12.67 12.76 45,010 +0.03(+0.24%)
Sep 23, 2019 12.77 12.79 12.70 12.73 43,720 +0.00(+0.00%)
Sep 20, 2019 12.70 12.88 12.60 12.73 276,600 -0.01(-0.08%)
Sep 19, 2019 12.57 12.79 12.55 12.74 67,983 +0.23(+1.84%)
Sep 18, 2019 12.43 12.55 12.35 12.51 71,158 +0.07(+0.56%)
Sep 17, 2019 11.97 12.46 11.97 12.44 47,707 +0.47(+3.93%)
Sep 16, 2019 12.03 12.10 11.71 11.97 85,988 -0.02(-0.17%)
Sep 13, 2019 11.80 12.11 11.76 11.99 109,100 +0.11(+0.93%)
Sep 12, 2019 11.81 11.90 11.59 11.88 86,821 +0.11(+0.93%)
Sep 11, 2019 12.00 12.08 11.77 11.77 137,330 -0.11(-0.93%)
Sep 10, 2019 11.90 12.01 11.80 11.88 143,671 +0.01(+0.08%)
Sep 09, 2019 11.76 11.89 11.71 11.87 61,499 +0.08(+0.68%)
Sep 06, 2019 11.70 11.86 11.70 11.79 66,500 +0.09(+0.77%)
Sep 05, 2019 11.53 11.86 11.37 11.70 130,803 +0.14(+1.21%)
Sep 04, 2019 11.70 11.78 11.44 11.56 100,933 -0.12(-1.03%)
Sep 03, 2019 11.94 12.00 11.53 11.68 94,240 +0.17(+1.48%)
Aug 30, 2019 11.17 11.56 11.17 11.51 259,100 +0.34(+3.04%)
Aug 29, 2019 11.74 11.76 11.14 11.17 114,265 -0.65(-5.50%)
Aug 28, 2019 12.49 12.53 11.82 11.82 124,546 -0.74(-5.89%)
Aug 27, 2019 12.84 13.14 12.03 12.56 331,450 -0.32(-2.48%)
Aug 26, 2019 12.90 12.96 12.69 12.88 132,536 -0.02(-0.16%)
Aug 23, 2019 12.95 13.01 12.74 12.90 82,600 -0.03(-0.23%)
Aug 22, 2019 13.08 13.15 12.80 12.93 128,570 -0.10(-0.77%)
Aug 21, 2019 12.98 13.07 12.66 13.03 52,412 +0.08(+0.62%)
Aug 20, 2019 12.95 13.08 12.78 12.95 59,581 -0.05(-0.38%)
Aug 19, 2019 13.04 13.13 12.91 13.00 81,730 +0.08(+0.62%)
Aug 16, 2019 12.60 12.97 12.60 12.92 160,800 +0.34(+2.70%)
Aug 15, 2019 12.50 12.72 12.40 12.58 90,402 +0.26(+2.11%)
Aug 14, 2019 11.76 12.55 11.76 12.32 230,305 -0.07(-0.56%)
Aug 13, 2019 12.50 12.60 12.31 12.39 126,277 +0.01(+0.08%)
Aug 12, 2019 12.42 12.73 12.31 12.38 92,412 -0.02(-0.16%)
Aug 09, 2019 12.41 12.75 12.32 12.40 138,300 -0.02(-0.16%)
Aug 08, 2019 12.08 12.48 11.96 12.42 107,876 +0.35(+2.90%)
Aug 07, 2019 11.90 12.07 11.79 12.07 72,636 +0.17(+1.43%)
Aug 06, 2019 12.00 12.22 11.75 11.90 159,333 -0.08(-0.67%)
Aug 05, 2019 11.84 12.00 11.74 11.98 142,013 +0.04(+0.34%)
Aug 02, 2019 11.82 11.98 11.47 11.94 134,500 +0.29(+2.49%)
Aug 01, 2019 10.78 12.00 10.52 11.65 554,354 +0.83(+7.67%)
Jul 31, 2019 10.73 11.00 10.72 10.82 138,022 +0.07(+0.65%)
Jul 30, 2019 10.56 10.75 10.54 10.75 62,344 +0.23(+2.19%)
Jul 29, 2019 10.59 10.77 10.48 10.52 42,543 -0.08(-0.75%)
Jul 26, 2019 10.52 10.69 10.48 10.60 57,700 +0.10(+0.95%)
Jul 25, 2019 10.46 10.62 10.38 10.50 116,739 -0.06(-0.57%)
Jul 24, 2019 10.46 10.62 10.30 10.56 164,999 +0.10(+0.96%)
Jul 23, 2019 10.51 10.76 10.43 10.46 78,536 -0.06(-0.57%)
Jul 22, 2019 10.58 10.71 10.40 10.52 124,622 -0.09(-0.85%)
Jul 19, 2019 10.56 10.71 10.50 10.61 135,700 +0.00(+0.00%)
Jul 18, 2019 10.56 10.84 10.54 10.61 122,816 +0.01(+0.09%)
Jul 17, 2019 10.86 10.86 10.50 10.60 140,094 -0.01(-0.09%)
Jul 16, 2019 10.67 10.90 10.47 10.61 361,620 +0.00(+0.00%)
Jul 15, 2019 10.94 11.00 9.690 10.61 510,084 -0.33(-3.02%)
Jul 12, 2019 11.09 11.21 10.83 10.94 461,400 -0.06(-0.55%)
Jul 11, 2019 12.78 12.90 9.590 11.00 2,132,834 -1.80(-14.06%)
Jul 10, 2019 12.70 12.83 12.66 12.80 217,545 +0.17(+1.35%)
Jul 09, 2019 12.56 12.67 12.41 12.63 99,187 +0.06(+0.48%)
Jul 08, 2019 12.29 12.65 12.27 12.57 177,282 +0.26(+2.11%)
Jul 05, 2019 12.28 12.44 11.91 12.31 95,800 +0.03(+0.24%)
Jul 03, 2019 12.07 12.30 12.07 12.28 77,900 +0.29(+2.42%)
Jul 02, 2019 11.82 12.28 11.66 11.99 233,923 +0.17(+1.44%)
Jul 01, 2019 11.17 11.84 11.17 11.82 140,380 +0.57(+5.07%)
Jun 28, 2019 10.88 11.39 10.88 11.25 1,044,700 +0.31(+2.83%)
Jun 27, 2019 10.85 10.95 10.85 10.94 141,836 +0.11(+1.02%)
Jun 26, 2019 10.76 10.91 10.72 10.83 143,009 +0.10(+0.93%)
Jun 25, 2019 10.61 10.76 10.61 10.73 120,513 +0.00(+0.00%)
Jun 24, 2019 10.65 10.85 10.60 10.73 182,629 +0.07(+0.66%)
Jun 21, 2019 10.50 10.72 10.47 10.66 139,200 +0.15(+1.43%)
Jun 20, 2019 10.41 10.60 10.40 10.51 131,902 +0.15(+1.45%)
Jun 19, 2019 10.31 10.40 10.30 10.36 78,323 +0.02(+0.19%)
Jun 18, 2019 10.40 10.57 10.26 10.34 123,378 +0.02(+0.19%)
Jun 17, 2019 10.30 10.34 10.25 10.32 101,113 +0.07(+0.68%)
Jun 14, 2019 10.22 10.30 10.17 10.25 172,900 +0.01(+0.10%)
Jun 13, 2019 10.22 10.26 10.10 10.24 238,757 +0.04(+0.39%)
Jun 12, 2019 10.15 10.27 10.08 10.20 211,833 -0.02(-0.20%)
Jun 11, 2019 10.15 10.24 10.04 10.22 186,442 +0.08(+0.79%)
Jun 10, 2019 10.20 10.20 10.10 10.14 196,113 -0.02(-0.20%)
Jun 07, 2019 10.25 10.38 10.14 10.16 196,700 -0.08(-0.78%)
Jun 06, 2019 10.18 10.30 9.910 10.24 236,004 +0.01(+0.10%)
Jun 05, 2019 10.28 10.35 10.03 10.23 175,972 -0.06(-0.58%)
Jun 04, 2019 10.32 10.40 10.20 10.29 131,787 -0.02(-0.19%)
Jun 03, 2019 10.39 10.40 10.16 10.31 178,456 -0.07(-0.67%)
May 31, 2019 10.32 10.45 10.07 10.38 255,200 -0.01(-0.10%)
May 30, 2019 10.38 10.45 10.21 10.39 135,134 +0.01(+0.10%)
May 29, 2019 10.38 10.42 10.27 10.38 138,166 -0.04(-0.38%)
May 28, 2019 10.52 10.52 10.22 10.42 85,327 +0.02(+0.19%)
May 24, 2019 10.28 10.50 10.18 10.40 154,000 -0.01(-0.10%)
May 23, 2019 10.60 10.61 10.36 10.41 124,740 -0.19(-1.79%)
May 22, 2019 10.61 10.68 10.17 10.60 287,819 +0.00(+0.00%)
May 21, 2019 10.72 10.77 10.42 10.60 251,323 -0.11(-1.03%)
May 20, 2019 10.85 10.89 10.70 10.71 105,918 -0.09(-0.83%)
May 17, 2019 10.80 10.98 10.76 10.80 192,100 -0.02(-0.18%)
May 16, 2019 10.75 10.89 10.72 10.82 109,573 +0.17(+1.60%)
May 15, 2019 10.63 10.94 10.56 10.65 92,007 +0.05(+0.47%)
May 14, 2019 10.27 10.75 10.27 10.60 128,710 +0.33(+3.21%)
May 13, 2019 10.22 10.34 10.15 10.27 98,712 +0.00(+0.00%)
May 10, 2019 10.17 10.30 10.10 10.27 56,900 +0.04(+0.39%)
May 09, 2019 10.25 10.32 10.16 10.23 48,673 -0.01(-0.10%)
May 08, 2019 10.23 10.30 10.16 10.24 31,909 +0.02(+0.20%)
May 07, 2019 10.16 10.31 10.13 10.22 74,384 +0.01(+0.10%)
May 06, 2019 10.20 10.26 10.06 10.21 110,226 -0.02(-0.20%)
May 03, 2019 10.17 10.30 10.16 10.23 79,400 +0.08(+0.79%)
May 02, 2019 10.07 10.19 10.00 10.15 55,037 +0.03(+0.30%)
May 01, 2019 10.23 10.25 10.10 10.12 48,238 -0.12(-1.17%)
Apr 30, 2019 10.25 10.26 10.05 10.24 105,211 +0.04(+0.39%)
Apr 29, 2019 10.14 10.26 10.12 10.20 76,511 +0.05(+0.49%)
Apr 26, 2019 9.970 10.15 9.890 10.15 124,600 +0.18(+1.81%)
Apr 25, 2019 9.900 9.990 9.780 9.970 91,228 +0.14(+1.42%)
Apr 24, 2019 9.860 9.920 9.760 9.830 123,615 +0.02(+0.20%)
Apr 23, 2019 9.850 9.870 9.710 9.810 120,945 +0.02(+0.20%)
Apr 22, 2019 9.750 9.860 9.740 9.790 52,651 -0.04(-0.41%)
Apr 18, 2019 9.850 9.980 9.760 9.830 155,300 +0.02(+0.20%)
Apr 17, 2019 9.750 9.880 9.710 9.810 144,039 +0.03(+0.31%)
Apr 16, 2019 9.740 9.810 9.610 9.780 219,191 +0.05(+0.51%)
Apr 15, 2019 9.680 9.750 9.550 9.730 207,877 +0.05(+0.52%)
Apr 12, 2019 9.470 9.710 9.400 9.680 256,000 +0.22(+2.33%)
Apr 11, 2019 9.300 9.500 9.300 9.460 59,693 -0.03(-0.32%)
Apr 10, 2019 9.540 9.550 9.320 9.490 120,190 -0.04(-0.42%)
Apr 09, 2019 9.550 9.580 9.445 9.530 63,801 -0.01(-0.10%)
Apr 08, 2019 9.550 9.570 9.400 9.540 109,684 -0.11(-1.14%)
Apr 05, 2019 9.500 9.690 9.400 9.650 247,300 +0.15(+1.58%)
Apr 04, 2019 9.450 9.550 9.370 9.500 118,522 +0.05(+0.53%)
Apr 03, 2019 9.490 9.550 9.360 9.450 127,735 -0.03(-0.32%)
Apr 02, 2019 9.480 9.610 9.365 9.480 66,868 -0.01(-0.11%)
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.