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 )

3.110 +0.110 (+3.67%)
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 (%)
Oct 31, 2022 1.900 2.000 1.860 1.950 193,057 +0.00(+0.00%)
Oct 28, 2022 1.970 1.980 1.860 1.950 82,292 +0.07(+3.72%)
Oct 27, 2022 1.740 2.000 1.740 1.880 134,977 +0.10(+5.62%)
Oct 26, 2022 1.790 1.850 1.710 1.780 119,515 -0.01(-0.56%)
Oct 25, 2022 1.570 1.980 1.570 1.790 141,911 +0.22(+14.01%)
Oct 24, 2022 1.580 1.618 1.520 1.570 86,476 -0.01(-0.63%)
Oct 21, 2022 1.600 1.690 1.530 1.580 79,840 -0.02(-1.25%)
Oct 20, 2022 1.700 1.750 1.600 1.600 95,072 -0.12(-6.98%)
Oct 19, 2022 1.640 1.740 1.480 1.720 105,003 +0.06(+3.61%)
Oct 18, 2022 1.780 1.780 1.600 1.660 138,929 -0.10(-5.68%)
Oct 17, 2022 1.690 1.810 1.580 1.760 166,099 +0.10(+6.02%)
Oct 14, 2022 1.670 1.700 1.560 1.660 220,768 +0.01(+0.61%)
Oct 13, 2022 1.710 1.710 1.530 1.650 223,984 -0.09(-5.17%)
Oct 12, 2022 1.720 1.810 1.710 1.740 142,731 +0.03(+1.75%)
Oct 11, 2022 1.860 1.860 1.700 1.710 120,670 -0.17(-9.04%)
Oct 10, 2022 1.700 2.000 1.700 1.880 251,040 +0.20(+11.90%)
Oct 07, 2022 1.900 1.900 1.650 1.680 358,608 -0.22(-11.58%)
Oct 06, 2022 2.100 2.110 1.900 1.900 171,175 -0.23(-10.80%)
Oct 05, 2022 1.940 2.250 1.940 2.130 189,652 +0.16(+8.12%)
Oct 04, 2022 1.860 2.100 1.860 1.970 380,709 +0.07(+3.68%)
Oct 03, 2022 1.850 1.940 1.780 1.900 288,330 +0.00(+0.00%)
Sep 30, 2022 2.080 2.080 1.900 1.900 165,014 -0.14(-6.86%)
Sep 29, 2022 2.340 2.380 2.030 2.040 122,667 -0.27(-11.69%)
Sep 28, 2022 2.240 2.450 2.240 2.310 141,710 +0.11(+5.00%)
Sep 27, 2022 2.190 2.310 2.150 2.200 111,679 +0.01(+0.46%)
Sep 26, 2022 2.500 2.510 2.170 2.190 66,612 -0.25(-10.25%)
Sep 23, 2022 2.500 2.550 2.350 2.440 174,367 -0.07(-2.79%)
Sep 22, 2022 2.460 2.610 2.450 2.510 87,024 -0.06(-2.33%)
Sep 21, 2022 2.730 2.840 2.550 2.570 105,479 -0.19(-6.88%)
Sep 20, 2022 3.010 3.050 2.720 2.760 108,668 -0.25(-8.31%)
Sep 19, 2022 3.040 3.190 3.010 3.010 47,030 -0.11(-3.53%)
Sep 16, 2022 3.190 3.340 3.040 3.120 273,124 -0.03(-0.95%)
Sep 15, 2022 3.280 3.325 3.130 3.150 69,975 -0.21(-6.25%)
Sep 14, 2022 3.530 3.550 3.250 3.360 132,788 -0.21(-5.88%)
Sep 13, 2022 3.530 3.670 3.420 3.570 64,889 +0.04(+1.13%)
Sep 12, 2022 3.340 3.590 3.285 3.530 70,251 +0.19(+5.69%)
Sep 09, 2022 3.290 3.520 3.210 3.340 59,455 +0.01(+0.30%)
Sep 08, 2022 3.680 3.680 3.320 3.330 128,573 -0.35(-9.51%)
Sep 07, 2022 3.770 4.100 3.660 3.680 207,775 -0.22(-5.64%)
Sep 06, 2022 3.890 3.970 3.760 3.900 44,658 +0.00(+0.00%)
Sep 02, 2022 3.960 4.030 3.860 3.900 33,522 -0.03(-0.76%)
Sep 01, 2022 3.780 3.980 3.760 3.930 44,759 +0.10(+2.61%)
Aug 31, 2022 3.850 3.860 3.780 3.830 58,058 +0.03(+0.79%)
Aug 30, 2022 3.900 4.040 3.690 3.800 62,105 -0.07(-1.81%)
Aug 29, 2022 3.750 3.960 3.630 3.870 69,641 +0.04(+1.04%)
Aug 26, 2022 4.200 4.200 3.790 3.830 142,608 -0.39(-9.24%)
Aug 25, 2022 4.270 4.405 4.140 4.220 78,692 -0.04(-0.94%)
Aug 24, 2022 4.200 4.400 4.200 4.260 89,414 +0.04(+0.95%)
Aug 23, 2022 4.160 4.250 3.960 4.220 64,999 +0.10(+2.43%)
Aug 22, 2022 4.050 4.250 3.957 4.120 96,640 +0.03(+0.73%)
Aug 19, 2022 4.190 4.320 4.050 4.090 253,058 -0.17(-3.99%)
Aug 18, 2022 5.170 5.170 4.240 4.260 343,302 -0.81(-15.98%)
Aug 17, 2022 4.400 5.230 4.373 5.070 562,460 +0.67(+15.23%)
Aug 16, 2022 4.410 4.580 4.350 4.400 126,316 +0.04(+0.92%)
Aug 15, 2022 4.250 4.470 4.090 4.360 177,907 +0.16(+3.81%)
Aug 12, 2022 4.100 4.260 3.990 4.200 104,044 +0.14(+3.45%)
Aug 11, 2022 4.400 4.560 4.040 4.060 109,807 -0.29(-6.67%)
Aug 10, 2022 4.290 4.584 4.190 4.350 186,318 +0.15(+3.57%)
Aug 09, 2022 4.220 4.290 4.070 4.200 105,073 -0.05(-1.18%)
Aug 08, 2022 4.310 4.410 4.180 4.250 110,120 +0.02(+0.47%)
Aug 05, 2022 3.980 4.250 3.970 4.230 205,149 +0.16(+3.93%)
Aug 04, 2022 3.780 4.180 3.750 4.070 391,587 +0.16(+4.09%)
Aug 03, 2022 4.630 4.630 3.850 3.910 521,172 -0.71(-15.37%)
Aug 02, 2022 4.380 4.700 4.270 4.620 668,565 +0.22(+5.00%)
Aug 01, 2022 3.800 4.420 3.800 4.400 426,664 +0.61(+16.09%)
Jul 29, 2022 3.620 3.810 3.610 3.790 293,697 +0.19(+5.28%)
Jul 28, 2022 3.600 3.620 3.470 3.600 94,965 +0.04(+1.12%)
Jul 27, 2022 3.300 3.640 3.300 3.560 293,846 +0.27(+8.21%)
Jul 26, 2022 3.280 3.300 3.160 3.290 405,247 +0.04(+1.23%)
Jul 25, 2022 2.960 3.300 2.960 3.250 215,673 +0.16(+5.18%)
Jul 22, 2022 2.960 3.100 2.885 3.090 127,414 +0.16(+5.46%)
Jul 21, 2022 2.920 2.990 2.850 2.930 80,226 +0.04(+1.38%)
Jul 20, 2022 2.920 2.970 2.830 2.890 398,559 -0.03(-1.03%)
Jul 19, 2022 2.690 2.940 2.690 2.920 264,348 +0.23(+8.55%)
Jul 18, 2022 2.590 2.710 2.510 2.690 200,842 +0.15(+5.91%)
Jul 15, 2022 2.430 2.600 2.420 2.540 331,819 +0.12(+4.96%)
Jul 14, 2022 2.360 2.430 2.350 2.420 187,288 +0.02(+0.83%)
Jul 13, 2022 2.210 2.400 2.210 2.400 138,644 +0.20(+9.09%)
Jul 12, 2022 2.200 2.250 2.130 2.200 96,991 +0.02(+0.92%)
Jul 11, 2022 2.340 2.380 2.175 2.180 103,360 -0.17(-7.23%)
Jul 08, 2022 2.400 2.400 2.310 2.350 114,638 -0.04(-1.67%)
Jul 07, 2022 2.400 2.410 2.250 2.390 124,299 -0.06(-2.45%)
Jul 06, 2022 2.550 2.630 2.410 2.450 120,698 -0.10(-3.92%)
Jul 05, 2022 2.500 2.550 2.385 2.550 152,774 +0.05(+2.00%)
Jul 01, 2022 2.330 2.530 2.300 2.500 131,176 +0.17(+7.30%)
Jun 30, 2022 2.280 2.350 2.160 2.330 162,360 +0.05(+2.19%)
Jun 29, 2022 2.610 2.610 2.280 2.280 271,134 -0.32(-12.31%)
Jun 28, 2022 2.640 2.720 2.530 2.600 344,209 +0.01(+0.39%)
Jun 27, 2022 2.560 2.610 2.400 2.590 205,524 +0.07(+2.78%)
Jun 24, 2022 2.550 2.840 2.480 2.520 2,903,474 -0.05(-1.95%)
Jun 23, 2022 2.280 2.683 2.270 2.570 537,412 +0.32(+14.22%)
Jun 22, 2022 2.010 2.402 1.970 2.250 554,400 +0.24(+11.94%)
Jun 21, 2022 1.990 2.080 1.940 2.010 228,582 +0.09(+4.69%)
Jun 17, 2022 2.010 2.010 1.900 1.920 247,341 -0.02(-1.03%)
Jun 16, 2022 2.060 2.060 1.920 1.940 171,961 -0.19(-8.92%)
Jun 15, 2022 1.980 2.180 1.980 2.130 237,356 +0.16(+8.12%)
Jun 14, 2022 2.050 2.130 1.960 1.970 301,691 -0.11(-5.29%)
Jun 13, 2022 2.030 2.160 1.960 2.080 163,545 -0.01(-0.48%)
Jun 10, 2022 2.220 2.220 2.020 2.090 146,097 -0.15(-6.70%)
Jun 09, 2022 2.270 2.280 2.130 2.240 427,650 -0.01(-0.44%)
Jun 08, 2022 2.250 2.284 2.180 2.250 212,479 +0.00(+0.00%)
Jun 07, 2022 2.050 2.260 2.010 2.250 257,655 +0.16(+7.66%)
Jun 06, 2022 2.210 2.248 2.060 2.090 241,583 -0.12(-5.43%)
Jun 03, 2022 2.060 2.210 2.030 2.210 111,480 +0.14(+6.76%)
Jun 02, 2022 1.910 2.090 1.910 2.070 81,874 +0.16(+8.38%)
Jun 01, 2022 2.030 2.070 1.880 1.910 147,069 -0.11(-5.45%)
May 31, 2022 2.060 2.130 2.000 2.020 187,122 -0.08(-3.81%)
May 27, 2022 2.190 2.215 2.080 2.100 142,985 -0.07(-3.23%)
May 26, 2022 2.170 2.250 2.120 2.170 180,823 +0.00(+0.00%)
May 25, 2022 2.080 2.190 2.070 2.170 188,893 +0.09(+4.33%)
May 24, 2022 2.080 2.090 2.000 2.080 82,914 +0.02(+0.97%)
May 23, 2022 2.070 2.100 1.990 2.060 100,142 +0.01(+0.49%)
May 20, 2022 2.050 2.089 1.980 2.050 209,013 +0.06(+3.02%)
May 19, 2022 1.900 2.060 1.870 1.990 114,933 +0.07(+3.65%)
May 18, 2022 1.890 1.960 1.850 1.920 133,335 +0.04(+2.13%)
May 17, 2022 1.790 1.890 1.780 1.880 217,523 +0.08(+4.44%)
May 16, 2022 1.890 1.900 1.770 1.800 258,942 -0.12(-6.25%)
May 13, 2022 1.990 2.040 1.880 1.920 231,808 -0.07(-3.52%)
May 12, 2022 1.980 2.020 1.910 1.990 154,363 -0.01(-0.50%)
May 11, 2022 2.020 2.105 1.910 2.000 278,084 -0.02(-0.99%)
May 10, 2022 2.020 2.100 1.940 2.020 439,450 +0.10(+5.21%)
May 09, 2022 1.990 2.020 1.880 1.920 304,149 -0.12(-5.88%)
May 06, 2022 2.030 2.120 1.960 2.040 254,061 +0.00(+0.00%)
May 05, 2022 2.080 2.100 1.990 2.040 257,245 -0.07(-3.32%)
May 04, 2022 2.040 2.130 1.950 2.110 342,844 +0.05(+2.43%)
May 03, 2022 2.040 2.120 2.020 2.060 425,615 +0.01(+0.49%)
May 02, 2022 1.980 2.050 1.880 2.050 312,792 +0.07(+3.54%)
Apr 29, 2022 1.890 2.060 1.860 1.980 450,297 +0.06(+3.13%)
Apr 28, 2022 1.810 1.925 1.740 1.920 240,288 +0.12(+6.67%)
Apr 27, 2022 1.790 1.825 1.750 1.800 313,201 +0.02(+1.12%)
Apr 26, 2022 1.820 1.830 1.764 1.780 326,770 -0.06(-3.26%)
Apr 25, 2022 1.950 1.960 1.820 1.840 505,165 -0.12(-6.12%)
Apr 22, 2022 2.050 2.060 1.900 1.960 292,178 -0.07(-3.45%)
Apr 21, 2022 2.080 2.090 2.020 2.030 208,008 -0.06(-2.87%)
Apr 20, 2022 2.000 2.160 1.980 2.090 325,118 +0.11(+5.56%)
Apr 19, 2022 1.880 2.010 1.840 1.980 357,745 +0.12(+6.45%)
Apr 18, 2022 1.975 1.975 1.770 1.860 357,241 -0.07(-3.63%)
Apr 14, 2022 2.020 2.035 1.910 1.930 163,381 -0.09(-4.46%)
Apr 13, 2022 1.970 2.050 1.880 2.020 309,429 +0.06(+3.06%)
Apr 12, 2022 2.010 2.091 1.890 1.960 726,662 -0.05(-2.49%)
Apr 11, 2022 2.250 2.270 1.905 2.010 388,328 -0.20(-9.05%)
Apr 08, 2022 2.190 2.260 2.190 2.210 175,681 +0.02(+0.91%)
Apr 07, 2022 2.490 2.498 2.150 2.190 579,055 -0.22(-9.13%)
Apr 06, 2022 2.320 2.435 2.260 2.410 613,916 +0.20(+9.05%)
Apr 05, 2022 2.210 2.270 2.205 2.210 345,774 +0.04(+1.84%)
Apr 04, 2022 2.160 2.240 2.160 2.170 224,555 +0.02(+0.93%)
Apr 01, 2022 2.080 2.160 1.990 2.150 228,644 +0.08(+3.86%)
Mar 31, 2022 2.150 2.190 2.020 2.070 180,445 -0.11(-5.05%)
Mar 30, 2022 2.350 2.480 2.165 2.180 475,538 -0.15(-6.44%)
Mar 29, 2022 2.140 2.420 2.140 2.330 531,372 +0.20(+9.39%)
Mar 28, 2022 2.140 2.180 2.105 2.130 132,049 -0.02(-0.93%)
Mar 25, 2022 2.150 2.210 2.120 2.150 143,779 +0.00(+0.00%)
Mar 24, 2022 2.280 2.295 2.130 2.150 283,403 -0.06(-2.71%)
Mar 23, 2022 2.260 2.470 2.160 2.210 502,139 +0.06(+2.79%)
Mar 22, 2022 2.190 2.265 2.100 2.150 537,793 -0.07(-3.15%)
Mar 21, 2022 1.760 2.469 1.760 2.220 1,514,782 +0.47(+26.86%)
Mar 18, 2022 1.680 1.795 1.660 1.750 632,959 +0.08(+4.79%)
Mar 17, 2022 1.840 1.840 1.670 1.670 427,761 -0.14(-7.73%)
Mar 16, 2022 1.850 1.910 1.780 1.810 251,789 -0.04(-2.16%)
Mar 15, 2022 1.730 1.930 1.702 1.850 366,225 +0.12(+6.94%)
Mar 14, 2022 1.900 1.910 1.690 1.730 393,113 -0.10(-5.46%)
Mar 11, 2022 1.930 1.935 1.830 1.830 244,467 -0.09(-4.69%)
Mar 10, 2022 1.980 2.020 1.860 1.920 132,244 -0.08(-4.00%)
Mar 09, 2022 2.080 2.110 1.985 2.000 99,779 +0.07(+3.63%)
Mar 08, 2022 2.020 2.050 1.900 1.930 187,007 -0.08(-3.98%)
Mar 07, 2022 2.100 2.140 1.995 2.010 208,489 -0.09(-4.29%)
Mar 04, 2022 2.070 2.140 1.980 2.100 130,009 +0.04(+1.94%)
Mar 03, 2022 2.150 2.150 1.940 2.060 438,091 -0.09(-4.19%)
Mar 02, 2022 2.310 2.310 2.110 2.150 111,748 -0.16(-6.93%)
Mar 01, 2022 2.640 2.640 2.280 2.310 233,457 -0.29(-11.15%)
Feb 28, 2022 2.340 2.620 2.310 2.600 254,813 +0.27(+11.59%)
Feb 25, 2022 2.320 2.400 2.210 2.330 290,695 -0.02(-0.85%)
Feb 24, 2022 1.950 2.380 1.934 2.350 263,281 +0.35(+17.50%)
Feb 23, 2022 2.190 2.255 1.980 2.000 233,816 -0.14(-6.54%)
Feb 22, 2022 2.250 2.303 2.120 2.140 207,533 -0.12(-5.31%)
Feb 18, 2022 2.260 0 +0.08(+3.67%)
Feb 17, 2022 2.270 2.270 2.130 2.180 233,955 -0.10(-4.39%)
Feb 16, 2022 2.320 2.420 2.190 2.280 190,726 -0.06(-2.56%)
Feb 15, 2022 2.260 2.380 2.130 2.340 365,847 +0.14(+6.36%)
Feb 14, 2022 1.900 2.300 1.900 2.200 600,763 +0.30(+15.79%)
Feb 11, 2022 1.900 2.050 1.830 1.900 496,420 -0.03(-1.55%)
Feb 10, 2022 2.050 2.080 1.900 1.930 574,168 -0.18(-8.53%)
Feb 09, 2022 2.170 2.260 2.070 2.110 389,939 -0.06(-2.76%)
Feb 08, 2022 2.145 2.225 2.120 2.170 228,116 -0.01(-0.46%)
Feb 07, 2022 2.220 2.290 2.160 2.180 196,924 -0.07(-3.11%)
Feb 04, 2022 2.210 2.280 2.050 2.250 518,360 +0.08(+3.93%)
Feb 03, 2022 2.280 2.120 2.165 601,583 -0.17(-7.48%)
Feb 02, 2022 2.720 2.730 2.200 2.340 393,496 -0.38(-13.97%)
Feb 01, 2022 2.810 2.850 2.680 2.720 147,852 -0.09(-3.20%)
Jan 31, 2022 2.520 2.840 2.810 396,377 +0.13(+4.85%)
Jan 28, 2022 2.750 2.800 2.560 2.680 524,539 +0.18(+7.20%)
Jan 27, 2022 2.890 2.890 2.470 2.500 340,546 -0.30(-10.71%)
Jan 26, 2022 3.000 3.120 2.780 2.800 397,061 -0.19(-6.35%)
Jan 25, 2022 3.000 3.070 2.900 2.990 370,861 -0.03(-0.99%)
Jan 24, 2022 2.960 3.050 2.740 3.020 246,064 -0.01(-0.33%)
Jan 21, 2022 2.960 3.110 2.900 3.030 188,059 +0.03(+1.00%)
Jan 20, 2022 3.100 3.150 3.000 3.000 218,370 -0.15(-4.76%)
Jan 19, 2022 3.210 3.235 2.980 3.150 188,897 +0.02(+0.64%)
Jan 18, 2022 3.350 3.350 3.120 3.130 206,256 -0.18(-5.44%)
Jan 14, 2022 3.310 0 -0.09(-2.65%)
Jan 13, 2022 3.530 3.570 3.390 3.400 181,583 -0.14(-3.95%)
Jan 12, 2022 3.800 3.900 3.540 3.540 202,123 -0.27(-7.09%)
Jan 11, 2022 3.590 3.830 3.510 3.810 190,508 +0.18(+4.96%)
Jan 10, 2022 4.080 4.170 3.580 3.630 279,624 -0.45(-11.03%)
Jan 07, 2022 4.040 4.121 4.040 4.080 152,507 +0.04(+0.99%)
Jan 06, 2022 3.980 4.060 3.840 4.040 163,893 +0.11(+2.80%)
Jan 05, 2022 3.950 4.020 3.910 3.930 267,724 -0.02(-0.51%)
Jan 04, 2022 4.170 4.270 3.930 3.950 545,994 -0.27(-6.40%)
Jan 03, 2022 3.800 4.270 3.800 4.220 357,787 +0.36(+9.33%)
Dec 31, 2021 3.840 3.985 3.594 3.860 154,564 +0.00(+0.00%)
Dec 30, 2021 3.590 3.900 3.520 3.860 428,698 +0.31(+8.73%)
Dec 29, 2021 3.740 3.770 3.520 3.550 287,204 -0.20(-5.33%)
Dec 28, 2021 3.700 3.910 3.700 3.750 254,492 +0.01(+0.27%)
Dec 27, 2021 3.980 4.000 3.730 3.740 213,201 -0.26(-6.50%)
Dec 23, 2021 4.030 4.080 3.900 4.000 196,421 -0.07(-1.72%)
Dec 22, 2021 3.990 4.120 3.905 4.070 180,370 +0.03(+0.74%)
Dec 21, 2021 3.890 4.080 3.890 4.040 321,946 +0.15(+3.86%)
Dec 20, 2021 4.100 4.100 3.860 3.890 337,314 -0.28(-6.71%)
Dec 17, 2021 4.150 4.280 3.935 4.170 884,894 -0.09(-2.11%)
Dec 16, 2021 3.760 4.340 3.760 4.260 748,504 +0.51(+13.60%)
Dec 15, 2021 3.780 3.830 3.610 3.750 605,523 -0.03(-0.79%)
Dec 14, 2021 3.820 3.890 3.510 3.780 465,582 +0.21(+5.88%)
Dec 13, 2021 3.870 3.920 3.560 3.570 551,859 -0.29(-7.51%)
Dec 10, 2021 4.500 4.755 3.830 3.860 462,688 -0.63(-14.03%)
Dec 09, 2021 4.570 4.700 4.490 4.490 228,975 -0.13(-2.81%)
Dec 08, 2021 4.160 4.740 4.150 4.620 348,681 +0.44(+10.53%)
Dec 07, 2021 4.000 4.240 3.870 4.180 448,520 +0.17(+4.24%)
Dec 06, 2021 3.870 4.090 3.710 4.010 486,178 +0.12(+3.08%)
Dec 03, 2021 3.830 4.020 3.770 3.890 471,119 +0.03(+0.78%)
Dec 02, 2021 4.100 4.370 3.810 3.860 728,535 -0.16(-3.98%)
Dec 01, 2021 4.110 4.400 4.000 4.020 420,152 -0.03(-0.74%)
Nov 30, 2021 4.270 4.270 4.130 4.050 1,061,991 -0.28(-6.47%)
Nov 29, 2021 4.600 4.600 4.230 4.330 356,238 -0.25(-5.46%)
Nov 26, 2021 4.790 4.790 4.160 4.580 396,106 -0.30(-6.15%)
Nov 24, 2021 4.970 4.970 4.790 4.880 215,595 -0.08(-1.61%)
Nov 23, 2021 5.130 5.130 4.900 4.960 300,754 -0.10(-1.98%)
Nov 22, 2021 5.030 5.180 4.915 5.060 216,100 +0.02(+0.40%)
Nov 19, 2021 5.480 5.620 4.930 5.040 556,004 -0.48(-8.70%)
Nov 18, 2021 5.680 5.540 5.480 5.520 230,209 -0.18(-3.16%)
Nov 17, 2021 5.700 5.910 5.570 5.700 300,737 +0.00(+0.00%)
Nov 16, 2021 5.800 5.800 5.460 5.700 333,763 -0.02(-0.35%)
Nov 15, 2021 5.930 5.935 5.460 5.720 304,223 -0.11(-1.89%)
Nov 12, 2021 6.000 6.070 5.740 5.830 407,934 -0.23(-3.80%)
Nov 11, 2021 6.070 6.155 5.970 6.060 161,080 -0.05(-0.82%)
Nov 10, 2021 6.080 6.110 160,066 +0.01(+0.16%)
Nov 09, 2021 6.040 6.170 5.920 6.100 127,951 +0.07(+1.16%)
Nov 08, 2021 6.200 6.400 5.990 6.030 207,554 -0.21(-3.37%)
Nov 05, 2021 6.190 6.400 6.170 6.240 117,515 +0.01(+0.16%)
Nov 04, 2021 6.160 6.470 6.090 6.230 154,480 +0.00(+0.00%)
Nov 03, 2021 6.000 6.400 6.000 6.230 228,781 +0.20(+3.32%)
Nov 02, 2021 6.280 6.295 5.850 6.030 257,001 -0.24(-3.83%)
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.