Sign In
|
Register
|
About Livermore
|
Contact Us
Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast
|
Traffic
Livermore News
Local News
Bay Area News
Business
Technology
Real Estate
Sports
High School Sports
Livermore Gas Prices
Ski And Snow Reports
Financial Markets
American
Bakery
Barbecue
Burgers
Chinese
Coffee Houses
Deli
Fast Food
Ice Cream/Frozen Yogurt
International
Italian
Japanese
Mexican
Pizza
Sandwiches
Sushi
Thai
Vietnamese
Wine
Bars and Lounges
Night Clubs
Attractions
Downtown
Museums
Family Fun
Arts & Culture
Parks
Wineries
Annual Events
Movies and Movie Times
Accommodations
Bed and Breakfast
Hotels & Resorts
Apartments
Apartment Finding & Rentals
Art & Culture
Galleries & Dealers
Museums
Performing Arts
Theatres
Associations, Foundations and Organizations
Business & Professional Clubs
Civic, Social and Fraternal
Labor Unions and Labor Organizations
Non-Profits
Professional & Trade Associations
Sales Organizations
Attractions & Entertainment
Activities
Amusement & Water Parks
Auditoriums, Halls & Facilities
Biking
Bowling, Billiards & Video Games
Casinos & Gaming
Events & Festivals
Fishing
General Attractions
Golfing
Group Adventures
Horseback Riding
Indoor Kart Racing
Movie Theatres
Museums
Parks & Preserves
Sightseeing
Target Shooting
Theatre
Tours
Wineries & Vineyards
ATV & Hummer Tours
Automotive
Auto Detail
Auto Rental
Car Washes
Dealers - Antique & Classic
Dealers - New
Dealers - Used
Mobile Detail
Mobile Home Dealers
Motorcycles
Parts & Supplies
Radio & Alarm Systems
Repair & Service
Road Service
RV Dealers
Smog Inspection
Tires
Towing
Window Tinting and Repair
Beauty & Fitness
Barbers
Beauty Salons
Cosmetics
Dance Clubs & Studios
Fitness Equipment & Apparel
Fitness Programs
Health Clubs & Gyms
Health Food Products & Vitamins
Health Services & Home Health
Manicures
Massage
Nutrition
Personal Trainers
Skin Treatment
Tanning Salons
Weight Loss
Yoga
Business & Professional Services
Appraisers
Benefit & Pensions Plans
Billing Services
Bookkeeping Service
Building Maintenance & Janitorial
Business & Labor Organizations
Business Legal Services
Communications Services
Computer & Audio Visual Services
Consultants
Copier & Fax Services, Equipment
Courier, Delivery & Messenger Service
Credit Check & Collection Agencies
Data Processing Service
Employment Services, Placement & Agencies
Engineer and Architect Services
Equipment & Supplies, Commercial & Industrial
Equipment Rentals
Funeral Services & Cemeteries
Graphic Design & Art
Human Resource Services
Industrial
Internet Services
Marketing & Advertising Services
Media Services
Notary Services
Office Furniture, Equipment & Supplies
Office Machines & Service
Office Supplies
Photography
Printing & Publishing
Public Relations & Publicity
Screen Printing
Security & Investigative Services
Shipping, Packaging & Postal Services
Signs & Banners
Staffing & Support Services
Translators & Interpreters
Video Production
Waste Management & Recycling
Commercial Contractors
Motor Freight Transport and Warehousing
Contractors
Air Conditioning
Architects
Building Contractors & Consultants
Concrete
Drywall, Plastering & Insulation
Electric
Fences and Gates
Floors & Ceilings
General Contractors
Heating, Cooling & AC
Inspectors & Surveyors
Landscaping
Painting & Wallcovering
Patio and Pool Enclosures
Plumbing
Pools, Spas & Saunas
Roofing
Special Trade Contractors
Domestic Services
Child Care Services
Housecleaning
Pet Sitting and Day Care
Education
Art Education
Colleges & Universities
Cont. Education
Elementary Schools
High Schools
Libraries
Middle Schools
Preschools & Childcare
Private & Parochial
Public
Tutoring
Employment
Employment Agencies
Network Marketing Business Opportunities
Temporary Help & Employment Contractors
Financial Services
Accountants & Tax
Appraisers
Banks & Credit Unions
Bookkeeping
Check Cashing & Money Orders
Collection Agencies
Financial Brokers and Dealers
Financial Consultants
Financial Planning and Services
Investments
Loans
Mortgage Lenders
Personal
Golf
Government
City & County Government
Federal Government
Post Offices
State Government
Hair Salons
Health and Medicine
Alternative Medicine / Acupuncture
Assisted Living & Elder Care Service
Chiropractors
Counseling
Dentistry
Drug Stores & Pharmacies
Emergency Services
Eye Care
Health Care Professionals
Home Health Care
Hospitals & Clinics
Medical Doctors
Medical Equipment & Supplies
Nutrition
Physical Therapist
Physicians & Surgeons
Public Health & Safety
Social Services
Specialists - Health Care Professionals
Home & Garden
Air Conditioning
Appliances
Bed & Bath
Building Materials & Hardware
Cabinets, Racks & Shelves
Carpets & Rugs
Cleaning Supplies & Services
Closets
Contractors
Domestic Services
Doors, Windows & Drapery
Electric
Floor Coverings
Furniture
Garages
Glass
Handyman
Heating, Cooling & AC
Home Improvement Centers
Interior Design & Decorating
Kitchen
Lamps & Lighting
Lawn & Garden
Locksmiths
Lumber
Nurseries & Garden Centers
Painting & Wallcoverings
Pest Control
Plumbing
Pools, Spas & Saunas
Roofing & Siding
Safety & Security
Sewage & Septic Systems
Tools
Insurance
Agents & Brokers
Auto
Health
Life
Laser Hair Removal
Legal
Attorneys
Legal Services
Manufacturing & Industrial
Agriculture
Audio & Visual
Building Materials
Computers, Electronics & Telecommunications
Electronic Equipment
Food & Beverage
Home & Garden
Import / Export and Wholesale
Industrial Supplies & Services
Machine Shops
Metal
Plastics
Textiles & Apparel
Media
Print Publications
Television Stations
Meeting & Event Planning
Audio & Visual
Catering
Event Facilities
Meeting Planners
Party Rentals & Entertainment
Recreational Services
Miscellaneous
Nightlife
Bars and Lounges
Events & Concerts
Live Music
Personal Service
Barbers, Beauty Salons & Spas
Car Wash
Dry Cleaning and Laundry
Tailors and Alterations
Tattoos & Body Piercing
Pets
Pet Boarding & Kennels
Pet Grooming
Pet Shops
Pet Supplies & Food - Retail
Veterinary Hospitals
Plastic Surgery
Plastic Surgeon
Real Estate
Appraisers
Commercial
Developers
Hotel and Motel Management
Property Management
Real Estate Agents and Brokers
Residential
Schools
Religion
Relocation
Local Utilities
Movers
Storage
Restaurants
American
Asian
Bakery
Barbecue
Breakfast
Brew Pubs
Burgers
Chinese
Coffee Houses
Continental
Deli
Downtown Restaurants
Fast Food
Fondue
Greek
Ice Cream / Frozen Yogurt
Indian
Italian
Japanese
Korean
Latin American
Mediterranean
Mexican
Pizza
Sandwiches
Seafood
Sports Bars
Steaks, Chops
Sushi
Tapas
Thai
Vegetarian
Vietnamese
Wine Bar / Tasting Rooms
Shopping
Accessories
Antiques
Auctions
Beer, Wine and Spirits
Books
Bridal Shops
Cellular & Wireless
Children's and Infants Clothing
Clothing
Computer and Computer Software
Convenience Stores
Department Stores
Electronics
Flowers
Furniture
Gas Stations
Gifts & Specialty Shops
Grocery Stores
Health Food Stores
Home Improvement
Jewelry
Men's Clothing Stores
Music & Musical Instruments
Office Supplies & Service
Pharmacies
Resale Shops
Shoe Stores
Shopping Centers & Malls
Smoke Shops
Sporting Goods
Thrift Stores
Toy Stores
Videos
Women's Clothing Stores
Spas
Beauty Salons
Day Spas
Resort Spas
Sports & Recreation
Arenas and Venues
Associations & Clubs
Aviation
Bicycles
Boat Dealers & Equipment
Boating
Bowling Alleys
Camping & Parks
Dance Clubs & Studios, Instruction
Equestrian
Fishing, Fishing Charters and Tours
Fitness Equipment & Apparel
Golf Courses
Gymnastics
Health Clubs
Hiking
Instruction
Martial Arts
Race Tracks
Recreation Facilities
Skateboarding
Skating Rinks
Sporting Goods
Tennis
Technology
Communications
Computer Maintenance and Repair
Computer Services & Consultants
E-commerce
Internet Advertising & Services
Semiconductor
Software
Web Design
Web Development
Travel & Transportation
Airlines & Airports
Attractions
Auto Rentals
Bus Lines & Charters
Hotels & Resorts
Taxi, Limousine & Shuttle
Tours & Excursions
Travel Agencies
Weddings
Cakes & Caterers
Ceremony & Reception Venues
Entertainment
Health & Beauty
Photographers & Videographers
Rentals
Your Business Here
Apartments
Classifieds
Cars
Shopping
Forums
Coupons
News Archives
Contests
Jobs
TV Times
Search Hotels in Livermore
CHECK-IN:
CHECK-OUT:
ROOMS:
1
2
3
4
Find A Business
or
Browse Listings
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Lexaria Bioscience Corp
(NQ:
LEXX
)
3.890
-0.100 (-2.51%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 31, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 28, 2022
4.170
4.210
4.000
4.080
73,749
-0.09(-2.16%)
Jan 27, 2022
4.300
4.406
4.100
4.170
51,239
-0.11(-2.57%)
Jan 26, 2022
4.420
4.455
4.280
4.280
25,079
-0.10(-2.28%)
Jan 25, 2022
4.260
4.420
4.220
4.380
20,581
+0.08(+1.86%)
Jan 24, 2022
4.340
4.463
4.200
4.300
136,468
-0.22(-4.87%)
Jan 21, 2022
4.624
4.663
4.410
4.520
51,159
-0.18(-3.83%)
Jan 20, 2022
4.690
4.840
4.630
4.700
63,063
+0.05(+1.08%)
Jan 19, 2022
4.590
4.700
4.470
4.650
71,181
+0.04(+0.87%)
Jan 18, 2022
4.590
4.940
4.480
4.610
92,559
+0.00(+0.00%)
Jan 14, 2022
4.610
0
+0.20(+4.54%)
Jan 13, 2022
4.550
4.580
4.410
4.410
33,757
-0.14(-3.08%)
Jan 12, 2022
4.600
4.600
4.470
4.550
33,995
+0.08(+1.79%)
Jan 11, 2022
4.340
4.536
4.320
4.470
35,798
+0.17(+3.95%)
Jan 10, 2022
4.350
4.350
4.193
4.300
29,853
-0.06(-1.38%)
Jan 07, 2022
4.270
4.480
4.180
4.360
123,304
+0.03(+0.69%)
Jan 06, 2022
4.170
4.330
4.120
4.330
45,041
+0.12(+2.85%)
Jan 05, 2022
4.390
4.440
4.160
4.210
74,499
-0.18(-4.10%)
Jan 04, 2022
4.300
4.530
4.290
4.390
77,619
+0.11(+2.57%)
Jan 03, 2022
4.010
4.370
4.000
4.280
136,974
+0.25(+6.20%)
Dec 31, 2021
4.100
4.170
3.870
4.030
83,878
-0.04(-0.98%)
Dec 30, 2021
3.870
4.140
3.870
4.070
65,282
+0.20(+5.17%)
Dec 29, 2021
4.100
4.492
3.779
3.870
707,363
-0.27(-6.52%)
Dec 28, 2021
4.210
4.290
4.090
4.140
117,705
-0.09(-2.13%)
Dec 27, 2021
4.190
4.350
4.190
4.230
111,738
+0.04(+0.95%)
Dec 23, 2021
4.250
4.390
4.170
4.190
116,213
-0.06(-1.41%)
Dec 22, 2021
4.340
4.395
4.250
4.250
54,830
-0.15(-3.41%)
Dec 21, 2021
4.150
4.450
4.072
4.400
107,582
+0.24(+5.77%)
Dec 20, 2021
4.320
4.350
4.130
4.160
130,855
-0.26(-5.88%)
Dec 17, 2021
4.430
4.650
4.290
4.420
90,103
-0.11(-2.43%)
Dec 16, 2021
4.360
4.930
4.280
4.530
581,125
+0.04(+0.89%)
Dec 15, 2021
4.650
4.763
4.180
4.490
137,878
-0.16(-3.44%)
Dec 14, 2021
5.080
5.080
4.550
4.650
160,482
-0.51(-9.88%)
Dec 13, 2021
4.930
5.280
4.772
5.160
193,876
+0.22(+4.45%)
Dec 10, 2021
4.920
4.960
4.750
4.940
287,867
-0.04(-0.80%)
Dec 09, 2021
5.280
5.400
4.900
4.980
487,774
-0.62(-11.07%)
Dec 08, 2021
5.640
6.110
5.130
5.600
13,197,314
+0.68(+13.82%)
Dec 07, 2021
4.740
5.100
4.740
4.920
36,915
+0.20(+4.24%)
Dec 06, 2021
4.780
4.890
4.580
4.720
44,568
-0.09(-1.87%)
Dec 03, 2021
5.060
5.060
4.800
4.810
82,454
-0.19(-3.80%)
Dec 02, 2021
5.060
5.190
4.860
5.000
132,385
-0.09(-1.77%)
Dec 01, 2021
5.450
5.645
5.090
5.090
70,756
-0.21(-3.96%)
Nov 30, 2021
5.380
5.533
5.010
5.300
49,245
-0.15(-2.75%)
Nov 29, 2021
5.350
5.690
5.310
5.450
41,445
+0.11(+2.06%)
Nov 26, 2021
5.320
5.655
5.100
5.340
25,717
+0.02(+0.38%)
Nov 24, 2021
5.180
5.380
5.120
5.320
59,407
+0.09(+1.72%)
Nov 23, 2021
5.310
5.671
5.200
5.230
42,278
-0.02(-0.48%)
Nov 22, 2021
5.705
5.705
5.220
5.255
159,379
-0.32(-5.66%)
Nov 19, 2021
5.760
5.880
5.550
5.570
65,024
-0.18(-3.13%)
Nov 18, 2021
6.100
5.770
5.750
5.750
82,016
-0.33(-5.43%)
Nov 17, 2021
6.110
6.200
6.040
6.080
53,230
-0.04(-0.65%)
Nov 16, 2021
6.390
6.470
6.100
6.120
101,852
-0.32(-4.97%)
Nov 15, 2021
6.540
6.610
6.440
6.440
47,813
-0.12(-1.83%)
Nov 12, 2021
6.540
6.590
6.400
6.560
64,560
+0.04(+0.61%)
Nov 11, 2021
6.550
6.627
6.333
6.520
43,638
+0.02(+0.31%)
Nov 10, 2021
6.660
6.420
6.500
61,437
-0.05(-0.76%)
Nov 09, 2021
6.410
6.590
6.359
6.550
47,162
+0.15(+2.34%)
Nov 08, 2021
6.300
6.490
6.150
6.400
60,011
+0.12(+1.91%)
Nov 05, 2021
6.340
6.400
6.250
6.280
23,136
-0.06(-0.95%)
Nov 04, 2021
6.390
6.440
6.290
6.340
23,634
-0.06(-0.94%)
Nov 03, 2021
6.430
6.464
6.267
6.400
35,303
+0.14(+2.24%)
Nov 02, 2021
6.380
6.390
6.205
6.260
32,838
-0.07(-1.11%)
Nov 01, 2021
6.470
6.190
6.260
6.330
55,291
+0.14(+2.26%)
Oct 29, 2021
6.100
6.300
6.050
6.190
59,265
+0.05(+0.81%)
Oct 28, 2021
6.330
6.524
6.130
6.140
99,356
-0.16(-2.54%)
Oct 27, 2021
6.330
6.500
6.164
6.300
51,293
-0.05(-0.79%)
Oct 26, 2021
6.410
6.350
6.350
48,813
-0.10(-1.55%)
Oct 25, 2021
6.560
6.830
6.410
6.450
70,066
-0.14(-2.12%)
Oct 22, 2021
6.720
6.740
6.550
6.590
45,850
-0.19(-2.80%)
Oct 21, 2021
6.700
6.830
6.650
6.780
43,342
+0.04(+0.59%)
Oct 20, 2021
6.830
6.971
6.700
6.740
31,045
-0.07(-1.03%)
Oct 19, 2021
6.810
6.970
6.710
6.810
56,559
+0.04(+0.59%)
Oct 18, 2021
6.820
6.820
6.620
6.770
67,495
-0.07(-1.02%)
Oct 15, 2021
6.910
6.910
6.730
6.840
19,796
-0.02(-0.29%)
Oct 14, 2021
6.850
6.910
6.747
6.860
24,517
+0.17(+2.54%)
Oct 13, 2021
6.890
7.150
6.610
6.690
306,632
-0.21(-3.04%)
Oct 12, 2021
6.620
6.961
6.620
6.900
176,699
+0.26(+3.92%)
Oct 11, 2021
6.620
6.700
6.591
6.640
27,644
+0.06(+0.91%)
Oct 08, 2021
6.540
6.710
6.389
6.580
70,097
+0.09(+1.39%)
Oct 07, 2021
6.360
6.550
6.180
6.490
91,696
+0.18(+2.85%)
Oct 06, 2021
6.550
6.590
6.240
6.310
154,895
-0.13(-2.02%)
Oct 05, 2021
6.520
6.714
6.300
6.440
404,213
+0.14(+2.22%)
Oct 04, 2021
6.400
6.400
6.150
6.300
48,821
-0.08(-1.25%)
Oct 01, 2021
6.310
6.422
6.240
6.380
30,506
+0.12(+1.92%)
Sep 30, 2021
6.320
6.419
6.250
6.260
50,939
-0.03(-0.48%)
Sep 29, 2021
6.650
6.720
6.260
6.290
109,495
-0.29(-4.41%)
Sep 28, 2021
6.850
6.850
6.540
6.580
85,347
-0.27(-3.94%)
Sep 27, 2021
6.870
6.995
6.840
6.850
60,344
-0.01(-0.15%)
Sep 24, 2021
6.760
7.190
6.750
6.860
403,217
+0.10(+1.48%)
Sep 23, 2021
6.800
6.800
6.580
6.760
97,901
+0.04(+0.60%)
Sep 22, 2021
6.620
6.770
6.550
6.720
184,824
+0.10(+1.51%)
Sep 21, 2021
6.420
6.650
6.390
6.620
141,890
+0.23(+3.60%)
Sep 20, 2021
6.200
6.630
6.170
6.390
196,527
+0.07(+1.11%)
Sep 17, 2021
6.190
6.350
6.090
6.320
69,774
+0.18(+2.93%)
Sep 16, 2021
6.220
6.300
6.060
6.140
54,536
-0.07(-1.13%)
Sep 15, 2021
6.310
6.340
6.040
6.210
54,979
-0.04(-0.64%)
Sep 14, 2021
6.080
6.470
5.966
6.250
207,083
+0.23(+3.82%)
Sep 13, 2021
6.140
6.170
5.930
6.020
117,514
-0.15(-2.43%)
Sep 10, 2021
6.400
6.400
6.050
6.170
106,579
-0.17(-2.68%)
Sep 09, 2021
6.580
6.650
6.230
6.340
188,232
-0.27(-4.08%)
Sep 08, 2021
6.640
6.800
6.300
6.610
291,145
-0.39(-5.57%)
Sep 07, 2021
6.840
7.200
6.520
7.000
4,650,436
+0.70(+11.11%)
Sep 03, 2021
6.120
6.330
6.060
6.300
37,310
+0.12(+1.94%)
Sep 02, 2021
6.300
6.350
6.120
6.180
59,124
-0.03(-0.48%)
Sep 01, 2021
6.280
6.380
6.120
6.210
49,761
-0.01(-0.16%)
Aug 31, 2021
6.190
6.390
6.059
6.220
113,336
+0.06(+0.97%)
Aug 30, 2021
6.110
6.480
5.960
6.160
164,077
+0.07(+1.15%)
Aug 27, 2021
6.000
6.270
5.924
6.090
110,017
+0.09(+1.50%)
Aug 26, 2021
6.130
6.170
5.920
6.000
38,874
-0.11(-1.80%)
Aug 25, 2021
6.130
6.250
6.030
6.110
30,133
-0.04(-0.65%)
Aug 24, 2021
6.270
6.520
6.110
6.150
145,039
-0.09(-1.44%)
Aug 23, 2021
5.910
6.370
5.660
6.240
267,704
+0.43(+7.40%)
Aug 20, 2021
5.590
5.840
5.550
5.810
82,948
+0.28(+5.06%)
Aug 19, 2021
5.420
5.595
5.380
5.530
80,891
+0.14(+2.60%)
Aug 18, 2021
5.320
5.500
5.290
5.390
92,215
+0.00(+0.00%)
Aug 17, 2021
5.630
5.790
5.320
5.390
90,053
-0.18(-3.23%)
Aug 16, 2021
5.430
5.620
5.330
5.570
86,790
+0.06(+1.09%)
Aug 13, 2021
5.600
5.630
5.421
5.510
58,827
-0.08(-1.43%)
Aug 12, 2021
5.730
5.790
5.550
5.590
66,207
-0.17(-2.95%)
Aug 11, 2021
5.800
5.846
5.624
5.760
66,421
-0.05(-0.86%)
Aug 10, 2021
5.920
5.920
5.660
5.810
124,914
-0.08(-1.36%)
Aug 09, 2021
6.150
6.150
5.720
5.890
158,525
-0.29(-4.69%)
Aug 06, 2021
6.100
6.200
5.950
6.180
124,101
+0.09(+1.48%)
Aug 05, 2021
6.300
6.320
5.950
6.090
274,830
-0.15(-2.40%)
Aug 04, 2021
6.460
6.480
6.140
6.240
184,654
-0.15(-2.35%)
Aug 03, 2021
6.410
6.700
6.200
6.390
176,745
-0.02(-0.31%)
Aug 02, 2021
6.160
6.850
6.110
6.410
414,198
+0.18(+2.89%)
Jul 30, 2021
6.500
6.610
6.080
6.230
195,329
-0.47(-7.01%)
Jul 29, 2021
6.500
6.930
6.390
6.700
378,941
+0.28(+4.36%)
Jul 28, 2021
6.670
6.800
6.320
6.420
370,357
-0.32(-4.75%)
Jul 27, 2021
6.890
6.960
6.330
6.740
426,160
-0.03(-0.44%)
Jul 26, 2021
6.780
8.480
6.480
6.770
4,356,722
+0.00(+0.00%)
Jul 23, 2021
7.140
7.290
6.510
6.770
674,410
-0.62(-8.39%)
Jul 22, 2021
7.630
8.090
7.020
7.390
2,731,203
-1.05(-12.44%)
Jul 21, 2021
8.380
12.50
8.130
8.440
53,443,824
+1.85(+28.07%)
Jul 20, 2021
6.350
6.640
6.285
6.590
31,187
+0.27(+4.27%)
Jul 19, 2021
6.500
6.520
6.260
6.320
48,325
-0.20(-3.07%)
Jul 16, 2021
6.820
6.820
6.450
6.520
77,631
-0.35(-5.09%)
Jul 15, 2021
7.030
7.180
6.691
6.870
150,383
+0.20(+3.00%)
Jul 14, 2021
6.920
6.920
6.600
6.670
67,484
-0.15(-2.20%)
Jul 13, 2021
7.060
7.100
6.750
6.820
56,582
-0.25(-3.54%)
Jul 12, 2021
7.280
7.280
6.960
7.070
44,367
-0.16(-2.21%)
Jul 09, 2021
6.750
7.370
6.723
7.230
158,012
+0.52(+7.68%)
Jul 08, 2021
6.679
6.840
6.575
6.714
51,155
+0.00(+0.06%)
Jul 07, 2021
6.731
6.778
6.600
6.710
36,712
-0.05(-0.74%)
Jul 06, 2021
6.810
7.030
6.590
6.760
85,637
-0.11(-1.60%)
Jul 02, 2021
7.000
7.000
6.750
6.870
46,135
-0.08(-1.15%)
Jul 01, 2021
7.060
7.060
6.900
6.950
33,998
-0.05(-0.71%)
Jun 30, 2021
6.950
7.200
6.855
7.000
71,294
+0.02(+0.29%)
Jun 29, 2021
6.870
7.130
6.830
6.980
73,436
+0.10(+1.45%)
Jun 28, 2021
7.010
7.350
6.827
6.880
195,086
-0.12(-1.71%)
Jun 25, 2021
6.750
7.090
6.750
7.000
116,703
+0.28(+4.17%)
Jun 24, 2021
6.700
6.990
6.647
6.720
78,216
+0.08(+1.20%)
Jun 23, 2021
6.610
6.770
6.516
6.640
35,805
+0.02(+0.30%)
Jun 22, 2021
6.700
6.700
6.450
6.620
32,414
-0.08(-1.19%)
Jun 21, 2021
6.790
6.880
6.630
6.700
44,142
-0.09(-1.33%)
Jun 18, 2021
6.718
6.816
6.559
6.790
64,273
-0.09(-1.31%)
Jun 17, 2021
6.520
7.390
6.520
6.880
444,625
+0.33(+5.04%)
Jun 16, 2021
6.830
6.850
6.520
6.550
82,803
-0.37(-5.35%)
Jun 15, 2021
7.190
7.440
6.650
6.920
527,066
+0.25(+3.75%)
Jun 14, 2021
6.640
6.760
6.515
6.670
47,632
+0.12(+1.83%)
Jun 11, 2021
6.550
6.640
6.506
6.550
51,384
+0.06(+0.92%)
Jun 10, 2021
6.750
6.870
6.280
6.490
90,940
-0.29(-4.28%)
Jun 09, 2021
7.120
7.120
6.710
6.780
95,735
-0.24(-3.42%)
Jun 08, 2021
7.040
7.200
6.910
7.020
153,015
+0.16(+2.33%)
Jun 07, 2021
6.840
6.930
6.695
6.860
97,844
-0.05(-0.72%)
Jun 04, 2021
6.670
6.920
6.470
6.910
123,950
+0.29(+4.38%)
Jun 03, 2021
6.300
6.685
6.130
6.620
213,239
+0.50(+8.17%)
Jun 02, 2021
6.370
6.470
6.100
6.120
73,600
-0.21(-3.32%)
Jun 01, 2021
6.280
6.370
6.010
6.330
66,130
+0.25(+4.11%)
May 28, 2021
6.300
6.500
6.010
6.080
68,873
-0.20(-3.18%)
May 27, 2021
6.240
6.290
6.017
6.280
70,427
+0.17(+2.78%)
May 26, 2021
5.830
6.260
5.680
6.110
146,825
+0.30(+5.16%)
May 25, 2021
5.750
5.900
5.470
5.810
87,362
+0.01(+0.17%)
May 24, 2021
5.770
5.900
5.510
5.800
88,447
+0.00(+0.00%)
May 21, 2021
5.330
5.800
5.290
5.800
145,205
+0.36(+6.62%)
May 20, 2021
5.850
5.890
5.350
5.440
476,375
+0.04(+0.74%)
May 19, 2021
5.680
5.740
5.310
5.400
119,648
-0.25(-4.42%)
May 18, 2021
5.970
6.080
5.610
5.650
176,973
-0.30(-5.04%)
May 17, 2021
6.260
6.260
5.820
5.950
138,020
-0.24(-3.88%)
May 14, 2021
6.460
6.500
6.010
6.190
118,036
-0.31(-4.77%)
May 13, 2021
6.230
6.530
5.610
6.500
390,205
+0.27(+4.33%)
May 12, 2021
6.610
6.700
6.087
6.230
443,386
-0.12(-1.89%)
May 11, 2021
6.060
6.900
5.950
6.350
389,502
+0.13(+2.09%)
May 10, 2021
6.170
7.170
6.069
6.220
1,997,258
-0.04(-0.64%)
May 07, 2021
5.920
6.990
5.510
6.260
2,772,180
+0.12(+1.95%)
May 06, 2021
5.130
8.850
5.080
6.140
48,539,312
+1.11(+22.07%)
May 05, 2021
5.140
5.246
4.960
5.030
32,560
-0.11(-2.14%)
May 04, 2021
5.220
5.220
5.027
5.140
13,097
-0.06(-1.15%)
May 03, 2021
5.160
5.310
5.020
5.200
16,102
+0.14(+2.77%)
Apr 30, 2021
5.100
5.140
5.000
5.060
18,400
-0.06(-1.17%)
Apr 29, 2021
5.080
5.120
4.975
5.120
10,743
+0.10(+1.99%)
Apr 28, 2021
5.080
5.080
4.860
5.020
41,344
-0.13(-2.52%)
Apr 27, 2021
5.250
5.431
5.000
5.150
23,763
-0.15(-2.83%)
Apr 26, 2021
5.310
5.368
5.120
5.300
29,904
-0.03(-0.56%)
Apr 23, 2021
5.390
5.390
5.083
5.330
36,000
+0.03(+0.57%)
Apr 22, 2021
4.790
5.300
4.790
5.300
19,863
+0.54(+11.34%)
Apr 21, 2021
4.720
4.960
4.670
4.760
27,300
+0.15(+3.25%)
Apr 20, 2021
4.830
4.910
4.500
4.610
54,254
-0.19(-3.96%)
Apr 19, 2021
5.060
5.140
4.800
4.800
33,096
-0.16(-3.23%)
Apr 16, 2021
4.965
5.000
4.800
4.960
63,700
-0.11(-2.17%)
Apr 15, 2021
4.970
5.138
4.970
5.070
25,020
+0.12(+2.42%)
Apr 14, 2021
5.020
5.130
4.900
4.950
48,641
-0.06(-1.20%)
Apr 13, 2021
5.100
5.210
4.960
5.010
26,663
-0.08(-1.57%)
Apr 12, 2021
5.450
5.450
4.900
5.090
63,698
-0.39(-7.12%)
Apr 09, 2021
5.520
5.790
5.320
5.480
24,100
-0.07(-1.26%)
Apr 08, 2021
5.740
5.755
5.410
5.550
18,925
-0.11(-1.94%)
Apr 07, 2021
5.700
5.850
5.560
5.660
23,241
-0.08(-1.39%)
Apr 06, 2021
6.000
6.000
5.650
5.740
31,157
+0.00(+0.00%)
Apr 05, 2021
5.490
5.760
5.470
5.740
23,431
+0.15(+2.68%)
Apr 01, 2021
5.510
5.710
5.300
5.590
28,200
-0.02(-0.36%)
Mar 31, 2021
5.490
5.680
5.310
5.610
30,775
+0.19(+3.51%)
Mar 30, 2021
5.070
5.420
5.070
5.420
32,463
+0.22(+4.23%)
Mar 29, 2021
5.300
5.435
5.030
5.200
31,305
-0.17(-3.17%)
Mar 26, 2021
5.500
5.600
5.300
5.370
21,100
-0.11(-2.01%)
Mar 25, 2021
5.250
5.670
5.130
5.480
42,986
+0.14(+2.62%)
Mar 24, 2021
5.650
5.890
5.260
5.340
85,333
-0.04(-0.74%)
Mar 23, 2021
5.440
5.700
5.320
5.380
49,573
-0.17(-3.06%)
Mar 22, 2021
6.110
6.267
5.090
5.550
225,826
-0.49(-8.11%)
Mar 19, 2021
6.420
6.597
6.020
6.040
123,500
-0.48(-7.36%)
Mar 18, 2021
7.000
7.000
6.410
6.520
75,359
-0.48(-6.86%)
Mar 17, 2021
6.840
7.200
6.810
7.000
171,499
+0.12(+1.74%)
Mar 16, 2021
6.480
6.970
6.380
6.880
349,185
+0.38(+5.85%)
Mar 15, 2021
6.270
6.540
6.250
6.500
57,199
+0.14(+2.20%)
Mar 12, 2021
6.300
6.390
5.930
6.360
72,500
+0.05(+0.79%)
Mar 11, 2021
6.370
6.400
6.140
6.310
65,213
+0.07(+1.12%)
Mar 10, 2021
6.000
6.710
5.900
6.240
272,007
+0.50(+8.71%)
Mar 09, 2021
5.600
5.880
5.530
5.740
63,252
+0.17(+3.05%)
Mar 08, 2021
5.500
5.710
5.500
5.570
40,459
+0.12(+2.20%)
Mar 05, 2021
5.470
5.795
4.801
5.450
128,200
+0.00(+0.00%)
Mar 04, 2021
5.790
6.240
5.380
5.450
102,258
-0.59(-9.77%)
Mar 03, 2021
6.690
6.850
5.750
6.040
155,772
-0.49(-7.50%)
Mar 02, 2021
6.000
6.660
5.850
6.530
258,893
+0.58(+9.75%)
Mar 01, 2021
6.040
6.550
5.840
5.950
94,765
-0.03(-0.50%)
Feb 26, 2021
5.890
6.080
5.790
5.980
97,600
-0.13(-2.13%)
Feb 25, 2021
6.330
6.500
5.990
6.110
90,791
-0.41(-6.29%)
Feb 24, 2021
6.260
6.735
6.260
6.520
82,917
+0.43(+7.06%)
Feb 23, 2021
6.390
6.400
5.550
6.090
216,766
-0.39(-6.02%)
Feb 22, 2021
6.850
6.850
6.360
6.480
184,917
-0.42(-6.09%)
Feb 19, 2021
6.650
7.250
6.650
6.900
133,900
+0.19(+2.83%)
Feb 18, 2021
6.980
6.980
6.660
6.710
76,774
-0.28(-4.01%)
Feb 17, 2021
7.300
7.480
6.830
6.990
200,425
-0.22(-3.05%)
Feb 16, 2021
7.180
7.640
7.020
7.210
256,095
+0.24(+3.44%)
Feb 12, 2021
8.100
8.100
6.800
6.970
220,500
-1.01(-12.66%)
Feb 11, 2021
8.150
8.580
7.270
7.980
331,808
+0.03(+0.38%)
Feb 10, 2021
8.590
9.460
7.620
7.950
495,765
-0.43(-5.13%)
Feb 09, 2021
7.560
8.690
7.510
8.380
488,606
+0.94(+12.63%)
Feb 08, 2021
7.320
7.769
6.750
7.440
354,453
+0.24(+3.33%)
Feb 05, 2021
6.510
7.750
6.510
7.200
532,400
+0.09(+1.27%)
Feb 04, 2021
7.430
7.880
6.600
7.110
895,103
-0.14(-1.93%)
Feb 03, 2021
5.010
7.790
5.000
7.250
3,562,256
+2.41(+49.79%)
Feb 02, 2021
4.800
4.930
4.590
4.840
271,903
+0.09(+1.89%)
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
Home
|
News
|
Travel
|
Restaurants
|
Nightlife
|
Things To Do
|
Events
|
Directory
|
Real Estate
|
Blog
|
More
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.