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
Unicycive Therapeutics Inc
(NQ:
UNCY
)
0.6386
-0.1371 (-17.67%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 10, 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 31, 2024
0.9200
0.9500
0.9200
0.9500
91,928
+0.02(+2.15%)
Jan 30, 2024
0.9550
0.9550
0.9001
0.9300
127,696
-0.01(-1.05%)
Jan 29, 2024
0.9250
0.9550
0.8749
0.9399
214,711
+0.06(+7.43%)
Jan 26, 2024
0.9500
0.9579
0.8700
0.8749
271,575
-0.06(-5.92%)
Jan 25, 2024
0.9800
0.9900
0.9300
0.9300
56,482
-0.03(-3.12%)
Jan 24, 2024
0.9830
1.000
0.9000
0.9600
176,619
-0.02(-2.34%)
Jan 23, 2024
0.8700
1.050
0.8633
0.9830
1,178,684
+0.15(+18.29%)
Jan 22, 2024
0.8800
0.8800
0.8200
0.8310
61,707
-0.04(-4.10%)
Jan 19, 2024
0.8442
0.8800
0.8200
0.8665
21,209
+0.01(+0.79%)
Jan 18, 2024
0.8745
0.9244
0.8200
0.8597
86,710
-0.03(-2.87%)
Jan 17, 2024
0.8876
0.9535
0.8600
0.8851
181,167
-0.00(-0.55%)
Jan 16, 2024
0.8400
0.9000
0.8000
0.8900
131,837
+0.05(+5.95%)
Jan 12, 2024
0.9100
0.9537
0.8300
0.8400
203,780
-0.06(-6.15%)
Jan 11, 2024
0.9954
0.9954
0.8800
0.8950
264,649
-0.08(-8.67%)
Jan 10, 2024
1.000
1.077
0.9600
0.9800
189,829
-0.02(-2.00%)
Jan 09, 2024
0.9700
1.031
0.9299
1.000
588,055
+0.07(+7.54%)
Jan 08, 2024
0.8750
0.9800
0.8494
0.9299
952,030
+0.09(+10.70%)
Jan 05, 2024
0.8448
0.8524
0.7771
0.8400
97,508
+0.01(+1.22%)
Jan 04, 2024
0.8623
0.8623
0.8168
0.8299
57,548
-0.02(-2.36%)
Jan 03, 2024
0.8591
0.8856
0.7600
0.8500
162,904
-0.04(-4.03%)
Jan 02, 2024
0.8672
0.8989
0.8101
0.8857
206,544
+0.02(+2.07%)
Dec 29, 2023
0.8900
0.9800
0.8400
0.8677
623,546
-0.01(-0.82%)
Dec 28, 2023
0.7500
0.9600
0.7500
0.8749
954,974
+0.16(+22.55%)
Dec 27, 2023
0.6100
0.7139
0.5800
0.7139
228,414
+0.11(+19.04%)
Dec 26, 2023
0.6000
0.6000
0.5600
0.5997
78,809
+0.02(+3.40%)
Dec 22, 2023
0.5985
0.5985
0.5310
0.5800
74,160
+0.01(+1.75%)
Dec 21, 2023
0.6000
0.6000
0.5270
0.5700
241,776
-0.00(-0.84%)
Dec 20, 2023
0.5990
0.6001
0.5700
0.5748
104,145
-0.02(-4.04%)
Dec 19, 2023
0.6130
0.6200
0.5700
0.5990
168,151
+0.01(+1.53%)
Dec 18, 2023
0.5900
0.6200
0.5700
0.5900
90,920
+0.02(+3.09%)
Dec 15, 2023
0.6100
0.6184
0.5700
0.5723
328,873
-0.01(-1.33%)
Dec 14, 2023
0.6100
0.6200
0.5700
0.5800
189,012
-0.04(-6.45%)
Dec 13, 2023
0.6025
0.6297
0.5825
0.6200
40,947
+0.04(+7.08%)
Dec 12, 2023
0.6300
0.6329
0.5600
0.5790
108,767
-0.04(-6.61%)
Dec 11, 2023
0.6061
0.6302
0.5612
0.6200
132,994
+0.01(+0.90%)
Dec 08, 2023
0.6100
0.6400
0.5700
0.6145
152,199
+0.03(+5.95%)
Dec 07, 2023
0.5300
0.5991
0.5000
0.5800
244,299
+0.05(+9.64%)
Dec 06, 2023
0.5950
0.5950
0.4900
0.5290
423,173
-0.02(-3.82%)
Dec 05, 2023
0.5200
0.5500
0.4910
0.5500
298,689
+0.06(+11.74%)
Dec 04, 2023
0.5248
0.5295
0.4910
0.4922
105,496
+0.00(+0.45%)
Dec 01, 2023
0.5074
0.5194
0.4900
0.4900
104,514
-0.01(-2.47%)
Nov 30, 2023
0.5110
0.5335
0.4950
0.5024
28,142
-0.01(-1.68%)
Nov 29, 2023
0.5555
0.5668
0.5000
0.5110
163,254
-0.03(-5.37%)
Nov 28, 2023
0.5225
0.5638
0.5225
0.5400
66,717
-0.02(-3.85%)
Nov 27, 2023
0.6300
0.6500
0.5534
0.5616
61,534
-0.04(-7.16%)
Nov 24, 2023
0.6200
0.6799
0.5800
0.6049
17,683
+0.02(+4.29%)
Nov 22, 2023
0.5100
0.6800
0.5100
0.5800
77,491
+0.08(+15.54%)
Nov 21, 2023
0.5200
0.5300
0.5000
0.5020
38,673
-0.02(-3.46%)
Nov 20, 2023
0.5230
0.5432
0.5101
0.5200
39,266
+0.02(+3.44%)
Nov 17, 2023
0.5374
0.5390
0.4891
0.5027
68,989
-0.01(-2.05%)
Nov 16, 2023
0.5200
0.5300
0.4900
0.5132
40,797
-0.01(-1.80%)
Nov 15, 2023
0.5100
0.5356
0.4901
0.5226
159,368
+0.00(+0.60%)
Nov 14, 2023
0.5300
0.5600
0.4700
0.5195
46,411
-0.02(-3.81%)
Nov 13, 2023
0.5700
0.6005
0.5400
0.5401
55,903
-0.04(-6.88%)
Nov 10, 2023
0.6000
0.6179
0.5800
0.5800
20,101
+0.01(+1.42%)
Nov 09, 2023
0.6000
0.6300
0.5719
0.5719
20,673
-0.04(-6.45%)
Nov 08, 2023
0.6400
0.6439
0.5860
0.6113
63,087
-0.02(-3.88%)
Nov 07, 2023
0.6190
0.6800
0.5852
0.6360
102,240
+0.02(+2.75%)
Nov 06, 2023
0.6205
0.6779
0.5951
0.6190
57,396
+0.02(+3.34%)
Nov 03, 2023
0.5800
0.6249
0.5655
0.5990
64,326
+0.01(+2.39%)
Nov 02, 2023
0.5545
0.6000
0.5545
0.5850
30,029
+0.02(+4.46%)
Nov 01, 2023
0.5600
0.6100
0.5505
0.5600
7,379
-0.01(-1.81%)
Oct 31, 2023
0.6100
0.6690
0.5676
0.5703
82,873
-0.04(-6.86%)
Oct 30, 2023
0.6081
0.6480
0.6080
0.6123
10,606
+0.00(+0.49%)
Oct 27, 2023
0.6770
0.6770
0.5800
0.6093
35,535
-0.01(-0.93%)
Oct 26, 2023
0.7370
0.7370
0.5879
0.6150
82,934
-0.07(-10.87%)
Oct 25, 2023
0.7500
0.7500
0.6806
0.6900
22,219
-0.04(-5.58%)
Oct 24, 2023
0.8021
0.8090
0.6901
0.7308
110,587
-0.07(-8.76%)
Oct 23, 2023
0.8812
0.9030
0.8000
0.8010
151,010
-0.07(-7.91%)
Oct 20, 2023
0.8632
0.8899
0.7055
0.8698
37,810
-0.02(-2.26%)
Oct 19, 2023
0.7666
0.9000
0.7301
0.8899
74,643
+0.16(+21.90%)
Oct 18, 2023
0.8300
0.8580
0.7300
0.7300
77,551
-0.08(-9.54%)
Oct 17, 2023
0.8600
0.8600
0.8000
0.8070
18,424
-0.02(-2.77%)
Oct 16, 2023
0.8117
0.8580
0.8117
0.8300
8,095
-0.03(-3.26%)
Oct 13, 2023
0.8588
0.8588
0.7940
0.8580
25,925
+0.01(+1.30%)
Oct 12, 2023
0.8000
0.8556
0.7850
0.8470
19,598
+0.04(+4.57%)
Oct 11, 2023
0.8300
0.8800
0.8100
0.8100
23,111
-0.02(-2.40%)
Oct 10, 2023
0.8172
0.8299
0.7478
0.8299
41,692
+0.01(+1.57%)
Oct 09, 2023
0.8200
0.8290
0.8000
0.8171
24,312
-0.01(-1.54%)
Oct 06, 2023
0.8401
0.8500
0.7728
0.8299
48,999
-0.04(-4.61%)
Oct 05, 2023
0.8500
0.9100
0.8400
0.8700
27,625
-0.02(-1.92%)
Oct 04, 2023
0.8500
0.9499
0.8500
0.8870
39,250
-0.00(-0.34%)
Oct 03, 2023
0.9049
0.9500
0.8601
0.8900
32,297
-0.03(-3.25%)
Oct 02, 2023
0.9100
0.9400
0.9001
0.9199
42,371
+0.06(+6.97%)
Sep 29, 2023
0.9200
0.9737
0.8000
0.8600
73,030
-0.05(-5.49%)
Sep 28, 2023
0.7800
0.9900
0.7400
0.9100
336,424
+0.19(+26.39%)
Sep 27, 2023
0.6104
0.7800
0.6104
0.7200
216,315
+0.09(+14.49%)
Sep 26, 2023
0.6100
0.6601
0.6100
0.6289
7,151
+0.02(+2.93%)
Sep 25, 2023
0.6201
0.6300
0.6005
0.6110
45,287
-0.04(-6.30%)
Sep 22, 2023
0.6700
0.6800
0.6451
0.6521
20,919
-0.01(-1.20%)
Sep 21, 2023
0.6564
0.6843
0.6500
0.6600
42,159
-0.03(-4.33%)
Sep 20, 2023
0.6545
0.7000
0.6545
0.6899
29,901
-0.00(-0.01%)
Sep 19, 2023
0.6800
0.7000
0.6400
0.6900
25,621
+0.01(+1.05%)
Sep 18, 2023
0.6700
0.7100
0.6400
0.6828
71,270
-0.01(-1.37%)
Sep 15, 2023
0.7360
0.7360
0.6800
0.6923
54,298
-0.01(-1.24%)
Sep 14, 2023
0.7200
0.7420
0.7010
0.7010
27,163
-0.01(-1.94%)
Sep 13, 2023
0.7134
0.7420
0.7100
0.7149
8,281
-0.02(-3.00%)
Sep 12, 2023
0.7270
0.7370
0.7100
0.7370
14,671
+0.02(+2.93%)
Sep 11, 2023
0.7196
0.7400
0.7000
0.7160
25,368
-0.03(-3.49%)
Sep 08, 2023
0.7501
0.7850
0.7250
0.7419
107,032
-0.04(-4.76%)
Sep 07, 2023
0.7742
0.7800
0.7400
0.7790
25,966
-0.01(-1.39%)
Sep 06, 2023
0.7700
0.8000
0.7500
0.7900
10,112
+0.03(+3.95%)
Sep 05, 2023
0.7800
0.8000
0.7500
0.7600
13,056
-0.04(-5.00%)
Sep 01, 2023
0.7600
0.8000
0.7400
0.8000
71,380
+0.04(+4.86%)
Aug 31, 2023
0.7602
0.8100
0.7500
0.7629
32,066
+0.00(+0.37%)
Aug 30, 2023
0.7500
0.7999
0.7399
0.7601
7,329
+0.02(+2.73%)
Aug 29, 2023
0.7500
0.7480
0.7201
0.7399
70,141
-0.01(-1.35%)
Aug 28, 2023
0.8000
0.8000
0.7421
0.7500
26,920
-0.02(-2.53%)
Aug 25, 2023
0.7720
0.7800
0.7401
0.7695
37,181
+0.00(+0.07%)
Aug 24, 2023
0.7500
0.7700
0.7300
0.7690
25,957
+0.02(+2.53%)
Aug 23, 2023
0.8000
0.8101
0.7500
0.7500
41,233
-0.05(-5.66%)
Aug 22, 2023
0.8300
0.8300
0.7950
0.7950
20,358
-0.02(-2.95%)
Aug 21, 2023
0.7960
0.8400
0.7960
0.8192
60,184
+0.01(+1.26%)
Aug 18, 2023
0.7990
0.8300
0.7700
0.8090
47,059
+0.01(+0.72%)
Aug 17, 2023
0.7900
0.8200
0.7700
0.8032
49,541
-0.02(-1.93%)
Aug 16, 2023
0.8039
0.8300
0.8000
0.8190
30,987
+0.06(+7.76%)
Aug 15, 2023
0.8000
0.8400
0.7100
0.7600
130,113
-0.06(-7.37%)
Aug 14, 2023
0.8500
0.8599
0.7700
0.8205
99,789
-0.01(-1.35%)
Aug 11, 2023
0.9000
0.9000
0.8100
0.8317
62,864
-0.07(-7.59%)
Aug 10, 2023
0.8640
0.9241
0.8400
0.9000
46,315
+0.02(+1.95%)
Aug 09, 2023
0.8700
0.9270
0.8600
0.8828
36,885
+0.01(+0.75%)
Aug 08, 2023
0.9500
1.020
0.8206
0.8762
196,299
-0.11(-10.96%)
Aug 07, 2023
1.140
1.190
0.9501
0.9840
225,000
-0.19(-15.90%)
Aug 04, 2023
1.160
1.186
1.140
1.170
17,052
+0.01(+0.86%)
Aug 03, 2023
1.210
1.210
1.160
1.160
28,910
-0.01(-0.85%)
Aug 02, 2023
1.150
1.200
1.130
1.170
52,878
+0.01(+0.86%)
Aug 01, 2023
1.190
1.200
1.150
1.160
26,319
-0.01(-0.85%)
Jul 31, 2023
1.170
1.180
1.130
1.170
64,158
+0.01(+0.82%)
Jul 28, 2023
1.160
1.180
1.130
1.161
83,310
-0.02(-1.65%)
Jul 27, 2023
1.220
1.220
1.160
1.180
55,885
-0.04(-3.28%)
Jul 26, 2023
1.220
1.230
1.160
1.220
43,009
+0.01(+0.83%)
Jul 25, 2023
1.270
1.270
1.180
1.210
69,997
-0.02(-1.63%)
Jul 24, 2023
1.230
1.280
1.210
1.230
70,231
+0.01(+0.82%)
Jul 21, 2023
1.210
1.280
1.205
1.220
71,293
-0.03(-2.40%)
Jul 20, 2023
1.260
1.280
1.200
1.250
97,474
+0.00(+0.00%)
Jul 19, 2023
1.290
1.290
1.230
1.250
99,150
-0.03(-2.34%)
Jul 18, 2023
1.310
1.320
1.230
1.280
146,994
-0.01(-0.78%)
Jul 17, 2023
1.290
1.310
1.260
1.290
70,262
+0.06(+4.88%)
Jul 14, 2023
1.220
1.261
1.210
1.230
38,170
-0.01(-0.81%)
Jul 13, 2023
1.220
1.270
1.180
1.240
83,298
+0.02(+1.64%)
Jul 12, 2023
1.220
1.260
1.220
1.220
80,103
+0.00(+0.00%)
Jul 11, 2023
1.240
1.290
1.210
1.220
82,870
-0.05(-3.94%)
Jul 10, 2023
1.300
1.300
1.140
1.270
204,250
-0.04(-3.05%)
Jul 07, 2023
1.160
1.350
1.160
1.310
474,101
+0.15(+12.93%)
Jul 06, 2023
1.130
1.180
1.050
1.160
316,482
+0.02(+1.75%)
Jul 05, 2023
1.190
1.200
1.130
1.140
131,900
-0.01(-0.87%)
Jul 03, 2023
1.270
1.270
1.140
1.150
315,377
-0.13(-10.16%)
Jun 30, 2023
1.300
1.370
1.200
1.280
1,001,521
-0.37(-22.42%)
Jun 29, 2023
1.730
1.730
1.640
1.650
211,602
-0.06(-3.51%)
Jun 28, 2023
1.640
1.750
1.620
1.710
51,434
+0.05(+3.01%)
Jun 27, 2023
1.660
1.700
1.560
1.660
69,846
-0.03(-1.78%)
Jun 26, 2023
1.500
1.740
1.500
1.690
173,702
+0.20(+13.42%)
Jun 23, 2023
1.440
1.510
1.410
1.490
114,003
-0.01(-0.67%)
Jun 22, 2023
1.430
1.520
1.410
1.500
37,550
+0.03(+2.04%)
Jun 21, 2023
1.490
1.530
1.440
1.470
35,505
-0.02(-1.34%)
Jun 20, 2023
1.460
1.530
1.420
1.490
70,684
+0.03(+2.05%)
Jun 16, 2023
1.520
1.570
1.450
1.460
136,102
-0.12(-7.59%)
Jun 15, 2023
1.587
1.630
1.530
1.580
122,609
+0.11(+7.48%)
May 08, 2023
1.380
1.490
1.330
1.470
293,044
+0.13(+9.70%)
May 05, 2023
1.310
1.420
1.272
1.340
747,426
+0.02(+1.52%)
May 04, 2023
1.150
1.370
1.150
1.320
675,618
+0.08(+6.45%)
May 03, 2023
1.230
1.320
1.230
1.240
142,902
-0.03(-2.36%)
May 02, 2023
1.350
1.350
1.240
1.270
64,411
+0.01(+0.79%)
May 01, 2023
1.235
1.320
1.235
1.260
170,560
-0.04(-3.08%)
Apr 28, 2023
1.330
1.400
1.280
1.300
302,355
-0.03(-2.26%)
Apr 27, 2023
1.400
1.400
1.300
1.330
272,337
-0.03(-2.21%)
Apr 26, 2023
1.450
1.480
1.310
1.360
302,692
-0.12(-8.11%)
Apr 25, 2023
1.550
1.650
1.480
1.480
167,054
-0.09(-5.73%)
Apr 24, 2023
1.670
1.700
1.560
1.570
225,552
-0.07(-4.27%)
Apr 21, 2023
1.630
1.730
1.610
1.640
95,907
+0.03(+1.86%)
Apr 20, 2023
1.580
1.750
1.500
1.610
335,981
-0.09(-5.29%)
Apr 19, 2023
1.700
1.790
1.670
1.700
259,699
-0.02(-1.16%)
Apr 18, 2023
1.740
1.800
1.690
1.720
233,200
-0.03(-1.71%)
Apr 17, 2023
1.760
1.830
1.710
1.750
211,368
-0.02(-1.13%)
Apr 14, 2023
1.880
1.900
1.700
1.770
409,298
-0.10(-5.35%)
Apr 13, 2023
1.930
2.010
1.860
1.870
184,895
-0.01(-0.53%)
Apr 12, 2023
2.080
2.140
1.860
1.880
459,974
-0.23(-10.90%)
Apr 11, 2023
2.060
2.240
2.020
2.110
526,452
+0.04(+1.93%)
Apr 10, 2023
2.070
2.210
2.030
2.070
588,844
+0.00(+0.00%)
Apr 06, 2023
2.210
2.220
2.020
2.070
606,308
-0.06(-2.82%)
Apr 05, 2023
2.180
2.220
2.100
2.130
158,459
-0.05(-2.29%)
Apr 04, 2023
2.230
2.230
2.100
2.180
442,337
-0.05(-2.24%)
Apr 03, 2023
2.170
2.262
2.060
2.230
459,015
+0.13(+6.19%)
Mar 31, 2023
1.850
2.180
1.830
2.100
970,870
+0.22(+11.70%)
Mar 30, 2023
1.920
1.970
1.820
1.880
235,684
-0.03(-1.57%)
Mar 29, 2023
1.690
2.170
1.690
1.910
1,321,499
+0.19(+11.05%)
Mar 28, 2023
1.720
1.800
1.680
1.720
308,799
+0.02(+1.18%)
Mar 27, 2023
1.880
1.970
1.670
1.700
656,296
-0.21(-10.99%)
Mar 24, 2023
1.850
1.980
1.810
1.910
432,631
+0.08(+4.37%)
Mar 23, 2023
2.180
2.200
1.800
1.830
1,224,589
-0.37(-16.82%)
Mar 22, 2023
2.350
2.350
2.080
2.200
744,022
-0.05(-2.22%)
Mar 21, 2023
2.240
2.490
2.180
2.250
1,347,030
+0.06(+2.74%)
Mar 20, 2023
2.120
2.426
2.100
2.190
1,709,451
+0.10(+4.78%)
Mar 17, 2023
2.050
2.250
2.050
2.090
1,435,483
-0.07(-3.24%)
Mar 16, 2023
2.270
2.490
2.130
2.160
2,567,548
-0.05(-2.26%)
Mar 15, 2023
2.020
2.390
2.000
2.210
3,204,460
+0.00(+0.00%)
Mar 14, 2023
2.170
2.230
1.580
2.210
7,855,351
+0.04(+1.84%)
Mar 13, 2023
2.420
2.640
2.010
2.170
7,728,991
-0.51(-19.03%)
Mar 10, 2023
2.210
2.870
2.180
2.680
70,240,560
+0.62(+30.10%)
Mar 09, 2023
1.910
2.240
1.760
2.060
46,316,556
+0.44(+27.16%)
Mar 08, 2023
1.440
1.750
1.350
1.620
12,092,217
+0.12(+8.00%)
Mar 07, 2023
1.460
2.160
1.370
1.500
89,375,888
+0.26(+20.97%)
Mar 06, 2023
1.410
1.630
1.130
1.240
102,820,408
+0.75(+153.06%)
Mar 03, 2023
0.5100
0.5200
0.4800
0.4900
70,241
-0.01(-2.00%)
Mar 02, 2023
0.5300
0.5300
0.4800
0.5000
18,759
+0.00(+0.58%)
Mar 01, 2023
0.5171
0.5300
0.4510
0.4971
156,169
-0.02(-3.85%)
Feb 28, 2023
0.4700
0.5300
0.4700
0.5170
61,171
+0.05(+9.79%)
Feb 27, 2023
0.4900
0.4900
0.4700
0.4709
67,231
-0.01(-1.90%)
Feb 24, 2023
0.4870
0.4990
0.4800
0.4800
16,364
-0.01(-1.44%)
Feb 23, 2023
0.4890
0.5100
0.4805
0.4870
106,866
-0.03(-5.40%)
Feb 22, 2023
0.5449
0.5449
0.5011
0.5148
76,649
-0.02(-2.87%)
Feb 21, 2023
0.5200
0.5300
0.5100
0.5300
119,715
+0.00(+0.00%)
Feb 17, 2023
0.5389
0.5689
0.5150
0.5300
267,762
+0.01(+1.34%)
Feb 16, 2023
0.5600
0.5600
0.5230
0.5230
91,931
-0.04(-6.61%)
Feb 15, 2023
0.5500
0.5600
0.5150
0.5600
70,973
+0.02(+3.70%)
Feb 14, 2023
0.5550
0.5650
0.5050
0.5400
126,417
-0.01(-1.82%)
Feb 13, 2023
0.5525
0.5525
0.5100
0.5500
104,296
+0.00(+0.00%)
Feb 10, 2023
0.5100
0.5700
0.5011
0.5500
104,983
+0.04(+7.84%)
Feb 09, 2023
0.5335
0.5789
0.5050
0.5100
153,786
-0.03(-5.50%)
Feb 08, 2023
0.5800
0.6200
0.5100
0.5397
269,423
-0.01(-2.39%)
Feb 07, 2023
0.5741
0.6200
0.5278
0.5529
284,702
+0.02(+4.32%)
Feb 06, 2023
0.5738
0.5738
0.5277
0.5300
266,119
+0.00(+0.44%)
Feb 03, 2023
0.5100
0.5590
0.4444
0.5277
627,378
+0.02(+3.47%)
Feb 02, 2023
0.5500
0.5784
0.4900
0.5100
2,122,633
-0.04(-7.05%)
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.