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

Gaiam Inc (NQ: GAIA )

4.350 -0.030 (-0.68%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Apr 30, 2020 8.950 9.240 8.820 9.090 81,647 +0.09(+1.00%)
Apr 29, 2020 9.050 9.635 8.900 9.000 206,837 +0.18(+2.04%)
Apr 28, 2020 9.010 9.600 8.530 8.820 444,337 -1.34(-13.19%)
Apr 27, 2020 9.940 10.36 9.880 10.16 315,501 +0.55(+5.72%)
Apr 24, 2020 9.040 9.700 8.880 9.610 97,800 +0.62(+6.90%)
Apr 23, 2020 8.980 9.300 8.900 8.990 65,807 -0.01(-0.11%)
Apr 22, 2020 9.660 9.890 8.500 9.000 173,961 -0.60(-6.25%)
Apr 21, 2020 8.950 9.690 8.730 9.600 153,649 +0.70(+7.87%)
Apr 20, 2020 9.550 9.600 8.600 8.900 156,292 -0.66(-6.90%)
Apr 17, 2020 9.570 9.700 9.390 9.560 90,200 +0.05(+0.53%)
Apr 16, 2020 9.590 9.660 9.260 9.510 78,252 +0.02(+0.21%)
Apr 15, 2020 9.370 9.820 9.007 9.490 107,119 -0.18(-1.86%)
Apr 14, 2020 9.510 9.830 9.400 9.670 157,494 +0.09(+0.94%)
Apr 13, 2020 9.310 9.680 8.955 9.580 104,005 +0.18(+1.91%)
Apr 09, 2020 8.660 9.480 8.660 9.400 106,100 +0.84(+9.81%)
Apr 08, 2020 8.610 8.840 8.280 8.560 116,861 +0.16(+1.90%)
Apr 07, 2020 9.130 9.295 8.120 8.400 197,319 -0.67(-7.39%)
Apr 06, 2020 8.860 9.300 8.800 9.070 77,216 +0.44(+5.10%)
Apr 03, 2020 9.750 9.820 8.210 8.630 133,200 -1.10(-11.31%)
Apr 02, 2020 8.470 9.770 8.470 9.730 138,471 +1.26(+14.88%)
Apr 01, 2020 8.420 8.540 8.000 8.470 125,381 -0.41(-4.62%)
Mar 31, 2020 9.200 9.890 8.420 8.880 162,325 -0.28(-3.06%)
Mar 30, 2020 8.180 9.340 8.100 9.160 223,207 +1.13(+14.07%)
Mar 27, 2020 7.910 8.690 7.630 8.030 173,000 -0.08(-0.99%)
Mar 26, 2020 7.150 8.910 7.110 8.110 570,496 +1.15(+16.52%)
Mar 25, 2020 6.940 7.365 6.552 6.960 50,483 +0.06(+0.87%)
Mar 24, 2020 6.540 7.420 6.390 6.900 112,432 +0.54(+8.49%)
Mar 23, 2020 6.570 7.080 5.500 6.360 125,740 -0.08(-1.24%)
Mar 20, 2020 6.670 6.820 6.150 6.440 223,700 +0.09(+1.42%)
Mar 19, 2020 5.100 6.940 5.090 6.350 137,730 +1.19(+23.06%)
Mar 18, 2020 5.060 5.920 4.865 5.160 129,045 -0.19(-3.55%)
Mar 17, 2020 4.910 5.520 4.700 5.350 128,257 +0.50(+10.31%)
Mar 16, 2020 5.200 5.405 4.770 4.850 111,134 -0.70(-12.61%)
Mar 13, 2020 5.710 5.840 5.140 5.550 132,000 -0.05(-0.89%)
Mar 12, 2020 5.780 5.990 5.170 5.600 158,568 -0.56(-9.09%)
Mar 11, 2020 6.690 6.690 5.940 6.160 66,368 -0.46(-6.95%)
Mar 10, 2020 7.280 7.280 6.340 6.620 92,048 -0.40(-5.70%)
Mar 09, 2020 6.740 7.305 6.540 7.020 108,943 -0.32(-4.36%)
Mar 06, 2020 7.190 7.350 7.060 7.340 86,000 +0.00(+0.00%)
Mar 05, 2020 7.410 7.820 7.020 7.340 63,617 -0.27(-3.55%)
Mar 04, 2020 8.100 8.482 7.510 7.610 70,319 -0.29(-3.67%)
Mar 03, 2020 8.720 8.780 7.800 7.900 70,943 -0.82(-9.40%)
Mar 02, 2020 8.540 9.012 8.400 8.720 90,379 +0.29(+3.44%)
Feb 28, 2020 7.780 8.460 7.629 8.430 111,600 +0.17(+2.06%)
Feb 27, 2020 8.710 8.960 8.000 8.260 134,290 -0.65(-7.30%)
Feb 26, 2020 9.280 9.390 8.835 8.910 108,010 -0.50(-5.31%)
Feb 25, 2020 10.44 10.49 8.700 9.410 304,868 -0.86(-8.37%)
Feb 24, 2020 10.02 10.45 9.780 10.27 202,543 +0.25(+2.50%)
Feb 21, 2020 10.30 10.34 9.970 10.02 99,700 -0.19(-1.86%)
Feb 20, 2020 9.410 10.40 9.410 10.21 136,697 +0.81(+8.62%)
Feb 19, 2020 9.370 9.450 9.280 9.400 171,641 +0.07(+0.75%)
Feb 18, 2020 9.340 9.420 9.230 9.330 149,527 +0.04(+0.43%)
Feb 14, 2020 9.300 9.330 9.190 9.290 49,100 -0.03(-0.32%)
Feb 13, 2020 9.250 9.370 9.160 9.320 67,489 +0.01(+0.11%)
Feb 12, 2020 9.510 9.640 9.270 9.310 149,565 -0.05(-0.59%)
Feb 11, 2020 9.400 9.590 9.320 9.365 39,791 +0.02(+0.16%)
Feb 10, 2020 9.480 9.480 9.160 9.350 38,762 -0.03(-0.32%)
Feb 07, 2020 9.520 9.520 9.300 9.380 34,400 -0.31(-3.20%)
Feb 06, 2020 9.670 9.990 9.650 9.690 69,847 +0.02(+0.21%)
Feb 05, 2020 9.150 9.710 9.060 9.670 40,731 +0.64(+7.09%)
Feb 04, 2020 9.070 9.150 8.870 9.030 49,970 +0.14(+1.57%)
Feb 03, 2020 8.520 9.010 8.520 8.890 69,123 +0.43(+5.08%)
Jan 31, 2020 8.610 8.770 8.450 8.460 51,100 -0.36(-4.08%)
Jan 30, 2020 8.320 8.910 8.320 8.820 27,805 +0.31(+3.64%)
Jan 29, 2020 8.530 8.600 8.350 8.510 34,132 -0.03(-0.35%)
Jan 28, 2020 8.480 8.675 8.410 8.540 21,332 +0.11(+1.30%)
Jan 27, 2020 8.300 8.440 8.150 8.430 29,225 -0.04(-0.47%)
Jan 24, 2020 8.390 8.640 8.360 8.470 30,100 +0.11(+1.32%)
Jan 23, 2020 8.250 8.410 8.160 8.360 40,749 +0.03(+0.36%)
Jan 22, 2020 8.560 8.733 8.185 8.330 49,722 -0.22(-2.57%)
Jan 21, 2020 8.540 8.635 8.360 8.550 80,399 +0.04(+0.47%)
Jan 17, 2020 8.890 8.910 8.460 8.510 33,200 -0.29(-3.30%)
Jan 16, 2020 8.440 8.890 8.260 8.800 70,089 +0.48(+5.77%)
Jan 15, 2020 8.310 8.440 8.205 8.320 35,648 +0.01(+0.12%)
Jan 14, 2020 8.140 8.420 8.080 8.310 38,537 +0.18(+2.21%)
Jan 13, 2020 8.130 8.150 8.050 8.130 20,441 +0.04(+0.49%)
Jan 10, 2020 8.290 8.290 8.060 8.090 40,000 -0.20(-2.35%)
Jan 09, 2020 8.190 8.380 8.110 8.285 51,298 +0.14(+1.78%)
Jan 08, 2020 8.050 8.250 8.020 8.140 53,755 +0.10(+1.24%)
Jan 07, 2020 7.870 8.110 7.830 8.040 41,144 +0.20(+2.55%)
Jan 06, 2020 7.870 8.010 7.760 7.840 49,902 +0.01(+0.13%)
Jan 03, 2020 7.810 7.990 7.760 7.830 35,000 -0.07(-0.89%)
Jan 02, 2020 8.000 8.040 7.750 7.900 81,540 -0.09(-1.13%)
Dec 31, 2019 8.240 8.250 7.980 7.990 69,600 -0.30(-3.62%)
Dec 30, 2019 8.320 8.360 8.200 8.290 48,399 +0.01(+0.12%)
Dec 27, 2019 8.510 8.510 8.170 8.280 48,600 -0.23(-2.70%)
Dec 26, 2019 8.550 8.580 8.440 8.510 50,994 +0.01(+0.12%)
Dec 24, 2019 8.520 8.550 8.470 8.500 30,000 -0.02(-0.23%)
Dec 23, 2019 8.550 8.550 8.480 8.520 75,838 -0.02(-0.23%)
Dec 20, 2019 8.520 8.620 8.450 8.540 133,100 -0.07(-0.81%)
Dec 19, 2019 8.520 8.613 8.425 8.610 69,391 +0.09(+1.06%)
Dec 18, 2019 8.650 8.650 8.380 8.520 112,762 -0.11(-1.27%)
Dec 17, 2019 8.600 8.660 8.510 8.630 68,799 +0.00(+0.00%)
Dec 16, 2019 8.710 8.710 8.520 8.630 56,482 +0.00(+0.00%)
Dec 13, 2019 8.610 8.660 8.500 8.630 41,700 -0.01(-0.12%)
Dec 12, 2019 8.770 8.820 8.520 8.640 66,511 -0.14(-1.59%)
Dec 11, 2019 8.700 8.830 8.525 8.780 30,898 +0.04(+0.46%)
Dec 10, 2019 8.640 8.830 8.600 8.740 44,316 +0.06(+0.69%)
Dec 09, 2019 8.430 8.700 8.430 8.680 28,712 +0.25(+2.97%)
Dec 06, 2019 8.640 8.710 8.410 8.430 56,800 -0.01(-0.12%)
Dec 05, 2019 8.190 8.550 8.190 8.440 62,649 +0.29(+3.56%)
Dec 04, 2019 7.990 8.230 7.820 8.150 45,993 +0.20(+2.52%)
Dec 03, 2019 8.000 8.150 7.600 7.950 109,104 -0.24(-2.93%)
Dec 02, 2019 8.400 8.410 8.060 8.190 88,947 -0.18(-2.15%)
Nov 29, 2019 8.300 8.470 8.270 8.370 49,500 +0.04(+0.48%)
Nov 27, 2019 8.450 8.480 8.240 8.330 69,800 -0.10(-1.19%)
Nov 26, 2019 8.550 8.610 8.350 8.430 91,821 -0.17(-1.98%)
Nov 25, 2019 8.690 8.860 8.550 8.600 118,922 -0.09(-1.04%)
Nov 22, 2019 8.840 8.840 8.564 8.690 33,000 -0.12(-1.36%)
Nov 21, 2019 8.980 8.980 8.670 8.810 86,614 -0.06(-0.68%)
Nov 20, 2019 8.930 9.100 8.800 8.870 156,441 -0.07(-0.78%)
Nov 19, 2019 9.020 9.050 8.758 8.940 88,322 -0.04(-0.45%)
Nov 18, 2019 8.900 9.030 8.900 8.980 60,936 -0.05(-0.55%)
Nov 15, 2019 8.990 9.210 8.670 9.030 71,300 +0.08(+0.89%)
Nov 14, 2019 9.110 9.220 8.880 8.950 78,242 -0.17(-1.86%)
Nov 13, 2019 9.090 9.360 8.950 9.120 117,833 +0.07(+0.77%)
Nov 12, 2019 9.030 9.180 8.820 9.050 66,163 +0.04(+0.44%)
Nov 11, 2019 8.910 9.122 8.860 9.010 111,371 +0.01(+0.11%)
Nov 08, 2019 9.000 9.060 8.680 9.000 87,300 +0.03(+0.33%)
Nov 07, 2019 8.730 9.080 8.530 8.970 86,101 +0.34(+3.88%)
Nov 06, 2019 9.100 9.100 8.500 8.635 162,882 -0.38(-4.27%)
Nov 05, 2019 8.140 9.750 7.980 9.020 756,089 +1.68(+22.89%)
Nov 04, 2019 7.160 7.460 7.080 7.340 132,075 +0.18(+2.51%)
Nov 01, 2019 6.900 7.190 6.770 7.160 58,500 +0.23(+3.32%)
Oct 31, 2019 7.060 7.080 6.830 6.930 57,336 -0.12(-1.70%)
Oct 30, 2019 7.100 7.140 6.910 7.050 39,143 -0.04(-0.56%)
Oct 29, 2019 7.010 7.120 6.690 7.090 54,282 +0.07(+1.00%)
Oct 28, 2019 6.610 7.050 6.610 7.020 71,569 +0.40(+6.04%)
Oct 25, 2019 6.390 6.650 6.360 6.620 38,200 +0.21(+3.28%)
Oct 24, 2019 6.530 6.530 6.150 6.410 113,658 -0.10(-1.54%)
Oct 23, 2019 6.359 6.580 6.290 6.510 35,540 +0.08(+1.24%)
Oct 22, 2019 6.400 6.530 6.320 6.430 40,000 +0.03(+0.47%)
Oct 21, 2019 6.420 6.677 6.360 6.400 78,161 +0.09(+1.43%)
Oct 18, 2019 6.380 6.410 6.060 6.310 82,000 -0.12(-1.87%)
Oct 17, 2019 6.010 6.450 5.990 6.430 80,731 +0.44(+7.35%)
Oct 16, 2019 5.890 6.190 5.850 5.990 74,759 +0.10(+1.70%)
Oct 15, 2019 5.790 5.960 5.720 5.890 90,510 +0.12(+2.08%)
Oct 14, 2019 5.780 5.850 5.682 5.770 49,517 -0.05(-0.86%)
Oct 11, 2019 5.760 6.005 5.750 5.820 76,800 +0.18(+3.19%)
Oct 10, 2019 5.670 5.690 5.550 5.640 74,071 +0.01(+0.18%)
Oct 09, 2019 5.830 5.900 5.580 5.630 73,102 -0.15(-2.60%)
Oct 08, 2019 5.730 5.840 5.500 5.780 232,185 -0.04(-0.69%)
Oct 07, 2019 5.910 5.930 5.690 5.820 108,324 -0.08(-1.36%)
Oct 04, 2019 5.960 6.010 5.820 5.900 85,900 +0.00(+0.00%)
Oct 03, 2019 6.080 6.150 5.860 5.900 108,067 -0.15(-2.48%)
Oct 02, 2019 6.220 6.300 5.955 6.050 186,127 -0.28(-4.42%)
Oct 01, 2019 6.610 6.700 6.295 6.330 81,237 -0.21(-3.14%)
Sep 30, 2019 6.610 6.650 6.370 6.535 106,750 -0.17(-2.46%)
Sep 27, 2019 6.880 7.125 6.650 6.700 129,000 -0.16(-2.33%)
Sep 26, 2019 7.030 7.030 6.630 6.860 146,543 -0.13(-1.86%)
Sep 25, 2019 6.860 7.180 6.700 6.990 134,798 +0.20(+2.95%)
Sep 24, 2019 7.340 7.450 6.645 6.790 266,793 -0.54(-7.37%)
Sep 23, 2019 7.450 7.480 7.270 7.330 123,868 -0.15(-2.01%)
Sep 20, 2019 7.540 7.660 7.410 7.480 86,500 -0.06(-0.80%)
Sep 19, 2019 7.910 8.080 7.510 7.540 122,257 -0.34(-4.31%)
Sep 18, 2019 8.270 8.290 7.800 7.880 126,722 -0.39(-4.72%)
Sep 17, 2019 8.820 8.870 8.110 8.270 203,454 -0.60(-6.76%)
Sep 16, 2019 9.150 9.480 8.770 8.870 160,994 -0.30(-3.27%)
Sep 13, 2019 8.340 9.270 8.340 9.170 684,500 +0.94(+11.42%)
Sep 12, 2019 8.230 8.350 7.900 8.230 69,799 +0.02(+0.24%)
Sep 11, 2019 7.800 8.300 7.590 8.210 137,944 +0.52(+6.76%)
Sep 10, 2019 7.160 7.720 7.030 7.690 256,543 +0.70(+10.01%)
Sep 09, 2019 6.800 7.000 6.780 6.990 114,295 +0.21(+3.10%)
Sep 06, 2019 6.770 6.820 6.620 6.780 78,200 +0.03(+0.44%)
Sep 05, 2019 6.750 6.860 6.660 6.750 101,194 +0.05(+0.75%)
Sep 04, 2019 6.650 6.800 6.620 6.700 80,097 +0.10(+1.52%)
Sep 03, 2019 6.740 6.740 6.460 6.600 67,645 -0.07(-1.05%)
Aug 30, 2019 6.700 6.780 6.555 6.670 46,800 +0.00(+0.00%)
Aug 29, 2019 6.770 6.850 6.580 6.670 62,672 -0.03(-0.45%)
Aug 28, 2019 6.700 6.950 6.520 6.700 49,446 -0.02(-0.30%)
Aug 27, 2019 7.170 7.170 6.700 6.720 93,718 -0.44(-6.15%)
Aug 26, 2019 7.300 7.430 7.130 7.160 72,168 -0.14(-1.92%)
Aug 23, 2019 7.500 7.570 7.110 7.300 161,100 -0.18(-2.41%)
Aug 22, 2019 7.470 7.620 7.250 7.480 178,544 +0.03(+0.40%)
Aug 21, 2019 7.610 7.610 7.260 7.450 144,710 -0.09(-1.19%)
Aug 20, 2019 7.710 7.710 7.410 7.540 90,745 -0.10(-1.31%)
Aug 19, 2019 7.290 7.770 7.290 7.640 135,654 +0.42(+5.82%)
Aug 16, 2019 7.380 7.450 7.180 7.220 108,700 -0.09(-1.23%)
Aug 15, 2019 7.430 7.520 7.280 7.310 87,726 -0.07(-0.95%)
Aug 14, 2019 7.710 7.870 7.380 7.380 128,103 -0.37(-4.77%)
Aug 13, 2019 7.420 7.890 7.420 7.750 145,626 +0.27(+3.61%)
Aug 12, 2019 7.250 7.900 7.200 7.480 195,388 +0.35(+4.91%)
Aug 09, 2019 7.300 7.330 6.970 7.130 207,600 -0.13(-1.79%)
Aug 08, 2019 7.110 7.650 6.950 7.260 174,051 +0.21(+2.98%)
Aug 07, 2019 6.340 7.160 6.120 7.050 236,773 +0.72(+11.37%)
Aug 06, 2019 6.240 6.490 5.680 6.330 510,062 +0.43(+7.29%)
Aug 05, 2019 5.940 6.060 5.680 5.900 168,982 -0.13(-2.16%)
Aug 02, 2019 5.850 6.070 5.850 6.030 157,200 +0.21(+3.61%)
Aug 01, 2019 5.750 5.980 5.750 5.820 148,463 +0.04(+0.69%)
Jul 31, 2019 5.970 6.130 5.740 5.780 153,960 -0.19(-3.18%)
Jul 30, 2019 5.900 6.040 5.850 5.970 106,710 +0.07(+1.19%)
Jul 29, 2019 6.100 6.120 5.820 5.900 119,260 -0.16(-2.64%)
Jul 26, 2019 5.830 6.130 5.830 6.060 89,400 +0.29(+5.03%)
Jul 25, 2019 5.930 6.050 5.700 5.770 121,406 -0.15(-2.53%)
Jul 24, 2019 6.330 6.380 5.890 5.920 192,699 -0.43(-6.77%)
Jul 23, 2019 6.790 6.790 6.310 6.350 138,259 -0.41(-6.07%)
Jul 22, 2019 7.030 7.090 6.710 6.760 102,440 -0.25(-3.57%)
Jul 19, 2019 7.150 7.200 6.950 7.010 175,700 -0.19(-2.64%)
Jul 18, 2019 7.108 7.490 7.108 7.200 50,566 +0.11(+1.55%)
Jul 17, 2019 7.050 7.190 6.960 7.090 76,819 -0.01(-0.14%)
Jul 16, 2019 7.170 7.400 6.940 7.100 152,485 -0.08(-1.11%)
Jul 15, 2019 7.000 7.200 6.890 7.180 97,319 +0.18(+2.57%)
Jul 12, 2019 6.920 7.240 6.920 7.000 94,700 +0.01(+0.14%)
Jul 11, 2019 6.950 7.100 6.805 6.990 257,940 +0.05(+0.72%)
Jul 10, 2019 7.060 7.090 6.920 6.940 140,122 -0.13(-1.84%)
Jul 09, 2019 7.050 7.150 6.940 7.070 67,242 -0.06(-0.84%)
Jul 08, 2019 7.350 7.350 7.040 7.130 60,344 -0.22(-2.99%)
Jul 05, 2019 7.340 7.500 7.340 7.350 38,100 +0.01(+0.14%)
Jul 03, 2019 7.570 7.595 7.300 7.340 22,300 -0.19(-2.52%)
Jul 02, 2019 7.460 7.540 7.310 7.530 46,464 +0.08(+1.07%)
Jul 01, 2019 7.690 7.750 7.390 7.450 146,263 -0.13(-1.72%)
Jun 28, 2019 7.610 7.830 7.070 7.580 466,700 +0.00(+0.00%)
Jun 27, 2019 7.440 7.620 7.420 7.580 54,686 +0.17(+2.29%)
Jun 26, 2019 7.640 7.760 7.390 7.410 36,692 -0.20(-2.63%)
Jun 25, 2019 7.520 7.890 7.500 7.610 73,092 +0.09(+1.20%)
Jun 24, 2019 7.560 7.660 7.480 7.520 55,668 -0.04(-0.53%)
Jun 21, 2019 7.500 7.680 7.475 7.560 41,900 +0.04(+0.53%)
Jun 20, 2019 7.550 7.630 7.400 7.520 39,848 +0.08(+1.08%)
Jun 19, 2019 7.250 7.620 7.250 7.440 56,380 +0.21(+2.90%)
Jun 18, 2019 7.060 7.360 7.060 7.230 47,930 +0.22(+3.14%)
Jun 17, 2019 7.320 7.320 6.950 7.010 111,335 -0.28(-3.84%)
Jun 14, 2019 7.280 7.640 7.140 7.290 34,900 -0.12(-1.62%)
Jun 13, 2019 7.310 7.750 7.310 7.410 18,732 +0.14(+1.93%)
Jun 12, 2019 7.130 7.380 7.090 7.270 43,196 +0.12(+1.68%)
Jun 11, 2019 7.290 7.510 7.110 7.150 44,400 -0.14(-1.92%)
Jun 10, 2019 7.220 7.400 7.180 7.290 57,176 +0.10(+1.39%)
Jun 07, 2019 7.200 7.290 7.130 7.190 66,300 +0.00(+0.00%)
Jun 06, 2019 7.350 7.350 7.060 7.190 69,173 -0.16(-2.18%)
Jun 05, 2019 7.420 7.460 7.120 7.350 86,358 +0.00(+0.00%)
Jun 04, 2019 7.330 7.510 7.240 7.350 71,966 +0.11(+1.52%)
Jun 03, 2019 7.400 7.660 7.160 7.240 95,640 -0.19(-2.56%)
May 31, 2019 7.530 7.680 7.320 7.430 194,200 -0.09(-1.20%)
May 30, 2019 7.620 7.790 7.500 7.520 70,281 -0.08(-1.05%)
May 29, 2019 7.860 7.860 7.570 7.600 38,769 -0.33(-4.16%)
May 28, 2019 7.910 7.980 7.730 7.930 118,056 +0.00(+0.00%)
May 24, 2019 8.120 8.200 7.820 7.930 201,200 -0.22(-2.70%)
May 23, 2019 8.020 8.160 7.910 8.150 81,224 +0.06(+0.74%)
May 22, 2019 8.050 8.190 7.890 8.090 111,350 -0.01(-0.12%)
May 21, 2019 8.200 8.260 8.080 8.100 59,158 -0.11(-1.34%)
May 20, 2019 8.640 8.640 8.100 8.210 91,308 -0.26(-3.07%)
May 17, 2019 8.950 8.970 8.307 8.470 163,900 -0.53(-5.89%)
May 16, 2019 8.930 9.140 8.850 9.000 71,385 +0.14(+1.58%)
May 15, 2019 8.650 9.340 8.630 8.860 109,025 +0.23(+2.67%)
May 14, 2019 8.560 8.670 8.387 8.630 96,659 +0.07(+0.82%)
May 13, 2019 8.780 8.935 8.500 8.560 150,512 -0.37(-4.14%)
May 10, 2019 9.000 9.020 8.900 8.930 116,400 -0.13(-1.43%)
May 09, 2019 9.140 9.170 8.950 9.060 47,863 -0.13(-1.41%)
May 08, 2019 9.230 9.250 9.040 9.190 53,049 +0.01(+0.11%)
May 07, 2019 9.600 9.600 9.120 9.180 91,711 -0.44(-4.57%)
May 06, 2019 9.590 9.780 9.380 9.620 328,188 -0.08(-0.82%)
May 03, 2019 9.900 10.02 9.660 9.700 82,700 -0.10(-1.02%)
May 02, 2019 9.620 10.02 9.620 9.800 78,619 +0.18(+1.87%)
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.