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 )

1.860 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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, 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%)
Sep 01, 2020 5.000 5.040 4.840 4.920 434,362 -0.12(-2.38%)
Aug 31, 2020 5.120 5.200 4.920 5.040 675,341 -0.08(-1.56%)
Aug 28, 2020 5.000 5.300 5.000 5.120 790,500 +0.08(+1.59%)
Aug 27, 2020 5.080 5.160 4.960 5.040 420,788 -0.04(-0.79%)
Aug 26, 2020 5.160 5.200 5.000 5.080 245,281 -0.08(-1.55%)
Aug 25, 2020 5.080 5.280 5.000 5.160 404,563 +0.04(+0.78%)
Aug 24, 2020 5.160 5.200 5.000 5.120 586,380 -0.04(-0.78%)
Aug 21, 2020 5.240 5.280 5.080 5.160 462,050 -0.16(-3.01%)
Aug 20, 2020 5.520 5.560 5.200 5.320 629,817 -0.16(-2.92%)
Aug 19, 2020 5.800 5.920 5.480 5.480 575,833 -0.32(-5.52%)
Aug 18, 2020 5.760 5.880 5.680 5.800 611,054 +0.00(+0.01%)
Aug 17, 2020 5.880 6.120 5.720 5.800 1,138,439 -0.08(-1.36%)
Aug 14, 2020 5.640 5.920 5.440 5.880 1,376,025 +0.32(+5.76%)
Aug 13, 2020 5.360 5.680 5.320 5.560 635,630 +0.16(+2.96%)
Aug 12, 2020 5.320 5.600 5.320 5.400 584,360 +0.08(+1.50%)
Aug 11, 2020 5.400 5.560 5.280 5.320 746,592 -0.04(-0.75%)
Aug 10, 2020 5.080 5.360 5.000 5.360 1,041,219 +0.28(+5.51%)
Aug 07, 2020 5.040 5.080 4.960 5.080 534,025 +0.08(+1.60%)
Aug 06, 2020 5.160 5.200 4.920 5.000 544,252 -0.24(-4.58%)
Aug 05, 2020 5.280 5.280 5.160 5.240 346,095 +0.04(+0.77%)
Aug 04, 2020 5.080 5.240 5.000 5.200 647,908 +0.08(+1.56%)
Aug 03, 2020 4.920 5.120 4.800 5.120 677,768 +0.20(+4.07%)
Jul 31, 2020 5.160 5.240 4.840 4.920 1,061,425 -0.20(-3.91%)
Jul 30, 2020 5.240 5.240 5.080 5.120 725,620 -0.12(-2.29%)
Jul 29, 2020 5.480 5.520 5.200 5.240 834,799 -0.20(-3.68%)
Jul 28, 2020 5.360 5.600 5.320 5.440 1,282,219 +0.12(+2.26%)
Jul 27, 2020 5.360 5.520 5.280 5.320 528,195 -0.04(-0.75%)
Jul 24, 2020 5.200 5.360 5.040 5.360 625,225 +0.08(+1.52%)
Jul 23, 2020 5.480 5.480 5.120 5.280 983,969 -0.20(-3.65%)
Jul 22, 2020 5.560 5.600 5.400 5.480 921,135 -0.04(-0.72%)
Jul 21, 2020 5.680 5.840 5.440 5.520 2,129,333 -0.56(-9.21%)
Jul 20, 2020 6.320 6.320 5.960 6.080 866,132 -0.16(-2.56%)
Jul 17, 2020 6.280 6.360 6.080 6.240 864,575 +0.04(+0.65%)
Jul 16, 2020 6.360 6.400 6.040 6.200 728,756 -0.28(-4.32%)
Jul 15, 2020 6.200 6.520 6.120 6.480 1,166,637 +0.40(+6.58%)
Jul 14, 2020 6.000 6.200 5.880 6.080 669,131 +0.04(+0.66%)
Jul 13, 2020 6.240 6.520 6.000 6.040 1,516,366 -0.08(-1.31%)
Jul 10, 2020 6.000 6.200 5.880 6.120 689,075 +0.16(+2.68%)
Jul 09, 2020 6.160 6.280 5.880 5.960 603,974 -0.20(-3.25%)
Jul 08, 2020 6.520 6.560 6.120 6.160 908,418 -0.20(-3.14%)
Jul 07, 2020 6.240 6.560 6.200 6.360 720,498 +0.12(+1.92%)
Jul 06, 2020 6.040 6.400 5.640 6.240 1,534,392 -0.24(-3.70%)
Jul 02, 2020 6.600 6.640 6.320 6.480 791,450 +0.00(+0.00%)
Jul 01, 2020 6.360 6.680 6.320 6.480 673,437 +0.24(+3.85%)
Jun 30, 2020 6.600 6.680 6.240 6.240 1,102,974 -0.32(-4.88%)
Jun 29, 2020 6.680 6.880 6.280 6.560 1,155,628 -0.12(-1.80%)
Jun 26, 2020 6.960 7.000 6.560 6.680 1,157,475 -0.32(-4.57%)
Jun 25, 2020 7.080 7.120 6.760 7.000 1,384,512 -0.20(-2.78%)
Jun 24, 2020 7.480 7.520 6.840 7.200 1,826,497 -0.32(-4.26%)
Jun 23, 2020 7.480 8.000 7.360 7.520 1,783,239 +0.08(+1.08%)
Jun 22, 2020 7.560 7.680 7.360 7.440 944,071 -0.12(-1.59%)
Jun 19, 2020 7.840 7.920 7.400 7.560 1,242,025 -0.24(-3.08%)
Jun 18, 2020 7.600 8.000 7.480 7.800 1,406,468 +0.16(+2.09%)
Jun 17, 2020 7.920 7.920 7.480 7.640 1,135,114 -0.24(-3.05%)
Jun 16, 2020 8.200 8.280 7.720 7.880 1,796,222 +0.00(+0.00%)
Jun 15, 2020 7.440 8.000 7.200 7.880 1,913,305 -0.08(-1.01%)
Jun 12, 2020 8.000 8.120 7.560 7.960 1,374,150 +0.68(+9.34%)
Jun 11, 2020 8.040 8.360 7.240 7.280 2,133,853 -1.44(-16.51%)
Jun 10, 2020 9.240 9.440 8.520 8.720 3,088,231 +0.16(+1.87%)
Jun 09, 2020 8.200 8.920 8.000 8.560 3,038,491 +0.44(+5.42%)
Jun 08, 2020 7.320 8.320 7.160 8.120 3,896,527 +1.08(+15.34%)
Jun 05, 2020 7.160 7.240 7.000 7.040 1,442,750 +0.04(+0.57%)
Jun 04, 2020 7.200 7.360 6.920 7.000 1,783,394 -0.20(-2.78%)
Jun 03, 2020 7.160 7.680 7.040 7.200 2,682,753 +0.00(+0.00%)
Jun 02, 2020 7.480 7.480 6.880 7.200 2,607,766 -0.08(-1.10%)
Jun 01, 2020 7.000 7.360 6.760 7.280 1,576,414 +0.32(+4.60%)
May 29, 2020 7.040 7.395 6.680 6.960 2,495,875 -0.52(-6.95%)
May 28, 2020 6.840 7.920 6.720 7.480 3,871,614 +0.72(+10.65%)
May 27, 2020 7.120 7.200 6.320 6.760 1,876,997 -0.12(-1.74%)
May 26, 2020 7.160 7.200 6.600 6.880 2,201,022 +0.28(+4.24%)
May 22, 2020 6.400 6.760 6.040 6.600 3,198,675 +0.28(+4.43%)
May 21, 2020 6.320 6.560 6.000 6.320 2,016,707 +0.16(+2.60%)
May 20, 2020 6.400 6.400 5.920 6.160 1,826,706 -0.08(-1.28%)
May 19, 2020 6.680 6.800 5.920 6.240 2,156,753 -0.24(-3.70%)
May 18, 2020 6.120 6.600 6.000 6.480 2,201,579 +0.68(+11.72%)
May 15, 2020 5.240 5.840 5.120 5.800 1,891,800 +0.76(+15.08%)
May 14, 2020 4.600 5.040 4.360 5.040 1,251,870 +0.36(+7.69%)
May 13, 2020 5.200 5.240 4.520 4.680 1,384,192 -0.56(-10.69%)
May 12, 2020 5.640 5.720 5.240 5.240 1,088,028 -0.40(-7.09%)
May 11, 2020 5.640 5.800 5.600 5.640 866,772 -0.16(-2.76%)
May 08, 2020 5.960 6.080 5.800 5.800 486,350 -0.08(-1.36%)
May 07, 2020 5.920 6.000 5.840 5.880 492,766 +0.04(+0.68%)
May 06, 2020 6.080 6.080 5.800 5.840 784,951 -0.12(-2.01%)
May 05, 2020 6.200 6.280 5.960 5.960 649,515 -0.16(-2.61%)
May 04, 2020 6.080 6.200 5.880 6.120 751,667 +0.12(+2.00%)
May 01, 2020 6.240 6.240 5.880 6.000 1,068,200 -0.32(-5.06%)
Apr 30, 2020 6.400 6.640 6.120 6.320 1,090,824 -0.20(-3.07%)
Apr 29, 2020 6.480 6.680 6.280 6.520 1,352,065 +0.08(+1.24%)
Apr 28, 2020 6.960 7.040 6.240 6.440 1,088,089 -0.32(-4.73%)
Apr 27, 2020 6.440 6.840 6.320 6.760 1,070,025 +0.44(+6.96%)
Apr 24, 2020 6.080 6.360 5.960 6.320 743,925 +0.24(+3.95%)
Apr 23, 2020 6.200 6.240 5.960 6.080 675,465 +0.00(+0.00%)
Apr 22, 2020 6.160 6.360 5.960 6.080 816,979 -0.12(-1.94%)
Apr 21, 2020 6.200 6.320 6.000 6.200 692,587 -0.08(-1.27%)
Apr 20, 2020 6.120 6.560 6.080 6.280 1,013,448 -0.08(-1.26%)
Apr 17, 2020 6.200 6.480 6.160 6.360 799,450 +0.32(+5.30%)
Apr 16, 2020 6.400 6.400 5.960 6.040 901,462 -0.24(-3.82%)
Apr 15, 2020 6.400 6.440 6.080 6.280 802,979 -0.12(-1.88%)
Apr 14, 2020 6.480 6.920 6.240 6.400 1,933,718 -0.84(-11.60%)
Apr 13, 2020 7.440 7.600 6.840 7.240 954,272 -0.12(-1.63%)
Apr 09, 2020 7.640 7.760 7.280 7.360 1,057,050 +0.04(+0.55%)
Apr 08, 2020 7.040 7.800 6.800 7.320 931,740 +0.44(+6.40%)
Apr 07, 2020 7.160 7.320 6.800 6.880 634,899 +0.04(+0.58%)
Apr 06, 2020 6.840 7.160 6.720 6.840 689,910 +0.36(+5.56%)
Apr 03, 2020 7.360 7.400 6.400 6.480 873,375 -0.80(-10.99%)
Apr 02, 2020 7.280 7.600 7.080 7.280 444,190 +0.08(+1.11%)
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.