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
NextPlat Corp - Common Stock
(NQ:
NXPL
)
1.120
-0.020 (-1.75%)
Streaming Delayed Price
Updated: 10:32 AM EDT, May 23, 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, 2023
1.510
1.550
1.470
1.550
15,026
+0.04(+2.65%)
Jan 30, 2023
1.545
1.545
1.470
1.510
2,827
-0.01(-0.66%)
Jan 27, 2023
1.411
1.597
1.411
1.520
23,327
+0.12(+8.57%)
Jan 26, 2023
1.430
1.490
1.390
1.400
21,011
-0.02(-1.42%)
Jan 25, 2023
1.460
1.460
1.420
1.420
3,909
+0.02(+1.44%)
Jan 24, 2023
1.370
1.490
1.370
1.400
7,290
+0.04(+2.94%)
Jan 23, 2023
1.404
1.470
1.352
1.360
3,325
-0.05(-3.89%)
Jan 20, 2023
1.445
1.480
1.410
1.415
4,464
-0.09(-6.29%)
Jan 19, 2023
1.460
1.510
1.390
1.510
45,216
+0.16(+11.85%)
Jan 18, 2023
1.380
1.420
1.350
1.350
1,503
-0.06(-4.53%)
Jan 17, 2023
1.430
1.500
1.350
1.414
33,013
+0.03(+2.46%)
Jan 13, 2023
1.361
1.470
1.361
1.380
14,221
+0.01(+0.73%)
Jan 12, 2023
1.500
1.502
1.323
1.370
28,821
-0.06(-4.53%)
Jan 11, 2023
1.440
1.452
1.380
1.435
14,699
-0.05(-3.68%)
Jan 10, 2023
1.550
1.550
1.430
1.490
10,723
-0.07(-4.19%)
Jan 09, 2023
1.530
1.569
1.510
1.555
7,272
+0.02(+0.98%)
Jan 06, 2023
1.420
1.625
1.400
1.540
24,378
-0.04(-2.53%)
Jan 05, 2023
1.450
1.640
1.450
1.580
31,186
+0.16(+11.29%)
Jan 04, 2023
1.470
1.500
1.380
1.420
5,692
+0.01(+1.05%)
Jan 03, 2023
1.420
1.450
1.360
1.405
6,307
+0.15(+11.51%)
Dec 30, 2022
1.290
1.410
1.212
1.260
66,632
-0.03(-2.33%)
Dec 29, 2022
1.420
1.590
1.290
1.290
85,261
-0.11(-7.86%)
Dec 28, 2022
1.540
1.650
1.400
1.400
77,157
-0.21(-13.04%)
Dec 27, 2022
1.880
2.018
1.610
1.610
51,290
-0.34(-17.44%)
Dec 23, 2022
1.960
2.080
1.880
1.950
16,447
-0.02(-0.83%)
Dec 22, 2022
2.020
2.020
1.850
1.966
53,828
+0.05(+2.42%)
Dec 21, 2022
1.750
2.055
1.650
1.920
245,516
+0.17(+9.71%)
Dec 20, 2022
1.350
1.800
1.340
1.750
191,061
+0.40(+29.63%)
Dec 19, 2022
1.340
1.450
1.334
1.350
45,922
-0.04(-2.88%)
Dec 16, 2022
1.400
1.479
1.290
1.390
35,127
-0.01(-0.71%)
Dec 15, 2022
1.420
1.436
1.400
1.400
1,674
-0.02(-1.41%)
Dec 14, 2022
1.450
1.490
1.400
1.420
29,841
-0.00(-0.19%)
Dec 13, 2022
1.550
1.550
1.420
1.423
33,179
-0.19(-11.58%)
Dec 12, 2022
1.620
1.623
1.609
1.609
5,198
+0.06(+3.81%)
Dec 09, 2022
1.530
1.660
1.530
1.550
12,624
-0.07(-4.31%)
Dec 08, 2022
1.610
1.632
1.610
1.620
11,196
+0.00(+0.00%)
Dec 07, 2022
1.600
1.620
1.600
1.620
1,241
+0.04(+2.53%)
Dec 06, 2022
1.670
1.670
1.580
1.580
9,915
-0.08(-4.82%)
Dec 05, 2022
1.690
1.690
1.590
1.660
3,586
+0.04(+2.79%)
Dec 02, 2022
1.580
1.640
1.580
1.615
5,567
+0.01(+0.37%)
Dec 01, 2022
1.586
1.609
1.580
1.609
6,614
+0.02(+1.35%)
Nov 30, 2022
1.570
1.640
1.570
1.588
1,151
+0.04(+2.50%)
Nov 29, 2022
1.590
1.600
1.515
1.549
13,152
+0.02(+1.24%)
Nov 28, 2022
1.527
1.612
1.517
1.530
1,942
-0.06(-3.56%)
Nov 25, 2022
1.680
1.700
1.500
1.586
10,136
+0.06(+3.69%)
Nov 23, 2022
1.668
1.668
1.480
1.530
7,910
+0.06(+4.08%)
Nov 22, 2022
1.610
1.610
1.460
1.470
13,152
-0.01(-0.68%)
Nov 21, 2022
1.540
1.696
1.450
1.480
28,605
-0.07(-4.52%)
Nov 18, 2022
1.480
1.550
1.420
1.550
39,712
+0.07(+4.73%)
Nov 17, 2022
1.765
1.765
1.480
1.480
18,667
-0.19(-11.38%)
Nov 16, 2022
1.830
1.830
1.660
1.670
31,472
-0.13(-7.22%)
Nov 15, 2022
1.750
1.800
1.740
1.800
3,390
+0.09(+5.26%)
Nov 14, 2022
1.760
1.850
1.580
1.710
30,216
-0.03(-1.72%)
Nov 11, 2022
1.670
1.740
1.628
1.740
15,712
+0.13(+8.07%)
Nov 10, 2022
1.650
1.684
1.580
1.610
6,468
-0.04(-2.13%)
Nov 09, 2022
1.710
1.730
1.580
1.645
3,218
-0.05(-3.02%)
Nov 08, 2022
1.746
1.746
1.666
1.696
1,233
-0.04(-2.51%)
Nov 07, 2022
1.700
1.740
1.690
1.740
12,822
+0.06(+3.88%)
Nov 04, 2022
1.730
1.730
1.675
1.675
6,093
+0.07(+4.69%)
Nov 03, 2022
1.613
1.742
1.600
1.600
9,080
-0.05(-3.03%)
Nov 02, 2022
1.760
1.760
1.580
1.650
24,519
+0.01(+0.61%)
Nov 01, 2022
1.650
1.897
1.640
1.640
25,698
+0.06(+3.80%)
Oct 31, 2022
1.770
1.805
1.580
1.580
17,208
-0.20(-11.24%)
Oct 28, 2022
1.770
1.859
1.770
1.780
10,035
+0.02(+1.14%)
Oct 27, 2022
1.690
1.760
1.650
1.760
20,164
+0.11(+6.67%)
Oct 26, 2022
1.750
1.810
1.650
1.650
2,087
-0.03(-1.79%)
Oct 25, 2022
1.760
1.890
1.680
1.680
4,322
+0.00(+0.00%)
Oct 24, 2022
1.760
1.760
1.660
1.680
6,380
-0.05(-2.89%)
Oct 21, 2022
1.970
1.970
1.680
1.730
21,611
-0.19(-9.75%)
Oct 20, 2022
1.900
2.110
1.810
1.917
20,497
+0.08(+4.18%)
Oct 19, 2022
1.920
1.967
1.818
1.840
13,404
-0.11(-5.64%)
Oct 18, 2022
2.030
2.140
1.950
1.950
22,192
-0.09(-4.41%)
Oct 17, 2022
1.960
2.329
1.950
2.040
18,099
+0.04(+2.00%)
Oct 14, 2022
2.320
2.320
2.000
2.000
38,825
-0.22(-9.91%)
Oct 13, 2022
2.270
2.345
2.200
2.220
13,433
-0.08(-3.57%)
Oct 12, 2022
2.410
2.410
2.210
2.302
5,149
-0.05(-2.03%)
Oct 11, 2022
2.260
2.500
2.260
2.350
15,457
+0.07(+3.08%)
Oct 10, 2022
2.330
2.330
2.100
2.280
4,798
+0.06(+2.69%)
Oct 07, 2022
2.850
2.850
2.010
2.220
34,082
+0.12(+5.71%)
Oct 06, 2022
2.130
2.209
2.075
2.100
6,022
+0.08(+3.96%)
Oct 05, 2022
2.010
2.170
2.000
2.020
11,967
-0.12(-5.61%)
Oct 04, 2022
2.010
2.170
2.009
2.140
13,079
+0.02(+0.94%)
Oct 03, 2022
2.270
2.300
2.020
2.120
37,123
-0.08(-3.64%)
Sep 30, 2022
2.180
2.221
2.180
2.200
8,635
+0.05(+2.10%)
Sep 29, 2022
2.150
2.170
2.075
2.155
1,354
-0.03(-1.59%)
Sep 28, 2022
2.192
2.192
2.045
2.189
3,697
+0.17(+8.39%)
Sep 27, 2022
2.430
2.430
2.020
2.020
23,433
-0.21(-9.42%)
Sep 26, 2022
2.410
2.510
2.000
2.230
47,206
-0.17(-7.08%)
Sep 23, 2022
2.470
2.520
2.400
2.400
40,261
-0.07(-2.83%)
Sep 22, 2022
2.520
2.520
2.450
2.470
10,764
-0.00(-0.07%)
Sep 21, 2022
2.520
2.520
2.400
2.472
5,827
-0.05(-1.91%)
Sep 20, 2022
2.410
2.520
2.410
2.520
3,853
+0.04(+1.61%)
Sep 19, 2022
2.465
2.504
2.400
2.480
6,923
-0.11(-4.25%)
Sep 16, 2022
2.368
2.590
2.368
2.590
12,159
+0.17(+7.02%)
Sep 15, 2022
2.575
2.575
2.410
2.420
4,527
+0.08(+3.42%)
Sep 14, 2022
2.490
2.610
2.340
2.340
6,781
-0.21(-8.22%)
Sep 13, 2022
2.613
2.613
2.510
2.550
3,893
+0.10(+4.07%)
Sep 12, 2022
2.540
2.610
2.440
2.450
13,125
-0.10(-3.92%)
Sep 09, 2022
2.760
2.760
2.450
2.550
17,816
-0.07(-2.67%)
Sep 08, 2022
2.920
2.940
2.620
2.620
9,581
-0.25(-8.71%)
Sep 07, 2022
2.770
2.910
2.602
2.870
19,350
+0.07(+2.50%)
Sep 06, 2022
2.920
3.100
2.630
2.800
12,962
-0.21(-6.97%)
Sep 02, 2022
2.770
3.050
2.650
3.010
30,725
+0.15(+5.24%)
Sep 01, 2022
3.338
3.360
2.710
2.860
35,083
-0.38(-11.73%)
Aug 31, 2022
3.270
3.280
3.101
3.240
23,005
+0.04(+1.25%)
Aug 30, 2022
3.425
3.425
3.180
3.200
37,436
-0.24(-6.98%)
Aug 29, 2022
3.210
3.440
3.040
3.440
133,587
+0.22(+6.83%)
Aug 26, 2022
3.080
3.260
3.080
3.220
26,674
+0.06(+1.90%)
Aug 25, 2022
3.050
3.230
3.050
3.160
9,485
+0.07(+2.27%)
Aug 24, 2022
3.150
3.230
3.090
3.090
19,945
-0.05(-1.59%)
Aug 23, 2022
3.050
3.140
2.760
3.140
24,471
+0.02(+0.48%)
Aug 22, 2022
2.930
3.150
2.551
3.125
22,142
+0.17(+5.93%)
Aug 19, 2022
2.890
2.970
2.673
2.950
16,442
+0.08(+2.79%)
Aug 18, 2022
2.960
2.970
2.758
2.870
32,378
-0.02(-0.70%)
Aug 17, 2022
3.120
3.130
2.730
2.890
50,093
-0.11(-3.67%)
Aug 16, 2022
2.990
3.132
2.980
3.000
17,373
-0.08(-2.44%)
Aug 15, 2022
3.100
3.110
2.890
3.075
73,313
-0.04(-1.44%)
Aug 12, 2022
2.502
3.120
2.502
3.120
112,702
+0.53(+20.46%)
Aug 11, 2022
2.830
2.830
2.550
2.590
21,003
-0.08(-3.00%)
Aug 10, 2022
2.290
2.780
2.290
2.670
71,927
+0.35(+15.09%)
Aug 09, 2022
2.290
2.400
2.290
2.320
3,707
+0.12(+5.54%)
Aug 08, 2022
2.250
2.350
2.185
2.198
14,950
-0.15(-6.46%)
Aug 05, 2022
2.280
2.590
2.155
2.350
72,729
+0.11(+4.91%)
Aug 04, 2022
2.150
2.370
2.000
2.240
31,706
+0.09(+4.19%)
Aug 03, 2022
2.330
2.330
2.071
2.150
24,656
-0.02(-0.92%)
Aug 02, 2022
2.070
2.290
2.050
2.170
29,136
+0.07(+3.35%)
Aug 01, 2022
2.320
2.322
2.040
2.100
7,858
+0.10(+4.98%)
Jul 29, 2022
2.100
2.250
2.000
2.000
12,858
-0.08(-3.61%)
Jul 28, 2022
2.330
2.350
2.075
2.075
5,682
-0.16(-7.36%)
Jul 27, 2022
2.010
2.240
2.000
2.240
9,106
+0.23(+11.44%)
Jul 26, 2022
2.070
2.100
2.000
2.010
7,148
-0.06(-2.89%)
Jul 25, 2022
1.995
2.070
1.985
2.070
4,160
+0.02(+0.97%)
Jul 22, 2022
2.010
2.080
2.010
2.050
1,829
-0.01(-0.49%)
Jul 21, 2022
2.110
2.140
2.000
2.060
11,224
+0.04(+1.98%)
Jul 20, 2022
2.050
2.120
2.010
2.020
23,423
-0.05(-2.42%)
Jul 19, 2022
2.050
2.070
2.050
2.070
2,343
+0.02(+0.97%)
Jul 18, 2022
2.050
2.050
2.050
2.050
327
-0.04(-1.83%)
Jul 15, 2022
2.135
2.135
2.060
2.088
10,933
-0.02(-0.94%)
Jul 14, 2022
2.260
2.260
2.060
2.108
16,298
-0.11(-5.04%)
Jul 13, 2022
2.160
2.280
2.130
2.220
12,673
+0.06(+2.78%)
Jul 12, 2022
2.160
2.160
2.080
2.160
2,371
+0.02(+0.89%)
Jul 11, 2022
2.149
2.160
2.138
2.141
2,113
-0.04(-2.03%)
Jul 08, 2022
2.165
2.250
2.120
2.185
14,950
+0.05(+2.11%)
Jul 07, 2022
2.050
2.340
2.050
2.140
20,018
+0.06(+2.88%)
Jul 06, 2022
2.160
2.270
2.050
2.080
38,652
-0.04(-1.89%)
Jul 05, 2022
2.140
2.200
1.940
2.120
11,475
-0.01(-0.47%)
Jul 01, 2022
2.080
2.140
2.000
2.130
16,361
+0.20(+10.36%)
Jun 30, 2022
2.120
2.140
1.850
1.930
36,697
-0.16(-7.66%)
Jun 29, 2022
2.180
2.180
2.020
2.090
7,625
+0.08(+3.98%)
Jun 28, 2022
2.000
2.100
1.910
2.010
49,359
-0.21(-9.46%)
Jun 27, 2022
2.200
2.220
2.070
2.220
3,056
-0.07(-3.05%)
Jun 24, 2022
2.250
2.330
2.240
2.290
2,031
+0.15(+7.00%)
Jun 23, 2022
2.130
2.240
2.120
2.140
5,115
+0.01(+0.47%)
Jun 22, 2022
2.110
2.150
2.090
2.130
8,882
+0.02(+0.94%)
Jun 21, 2022
1.970
2.140
1.970
2.110
4,850
+0.00(+0.00%)
Jun 17, 2022
2.200
2.200
2.020
2.110
10,668
-0.02(-0.78%)
Jun 16, 2022
2.450
2.538
1.977
2.127
68,033
-0.20(-8.73%)
Jun 15, 2022
2.250
2.740
2.250
2.330
71,497
-0.08(-3.32%)
Jun 14, 2022
2.610
2.610
2.400
2.410
8,523
-0.21(-8.02%)
Jun 13, 2022
2.440
2.660
1.950
2.620
27,369
+0.16(+6.31%)
Jun 10, 2022
2.630
2.640
2.465
2.465
35,166
-0.03(-1.02%)
Jun 09, 2022
2.670
2.670
2.490
2.490
19,193
-0.11(-4.23%)
Jun 08, 2022
2.650
2.675
2.550
2.600
13,641
-0.04(-1.52%)
Jun 07, 2022
2.621
2.710
2.605
2.640
13,019
-0.03(-1.12%)
Jun 06, 2022
2.560
2.740
2.545
2.670
31,289
+0.10(+3.89%)
Jun 03, 2022
2.462
2.670
2.462
2.570
43,615
+0.05(+1.90%)
Jun 02, 2022
2.338
2.550
2.305
2.522
37,862
+0.21(+9.14%)
Jun 01, 2022
2.390
2.390
2.150
2.311
11,411
+0.02(+0.70%)
May 31, 2022
2.140
2.300
2.140
2.295
14,378
+0.01(+0.64%)
May 27, 2022
2.130
2.300
2.130
2.280
4,262
+0.08(+3.63%)
May 26, 2022
2.260
2.290
2.150
2.200
21,194
+0.04(+1.85%)
May 25, 2022
2.290
2.290
1.850
2.160
14,394
-0.03(-1.37%)
May 24, 2022
1.980
2.245
1.950
2.190
60,448
+0.24(+12.30%)
May 23, 2022
1.990
2.032
1.850
1.950
16,813
+0.05(+2.63%)
May 20, 2022
1.830
1.961
1.710
1.900
17,087
+0.09(+4.79%)
May 19, 2022
1.710
1.850
1.710
1.813
12,481
+0.06(+3.61%)
May 18, 2022
1.770
1.850
1.700
1.750
30,132
-0.11(-5.91%)
May 17, 2022
1.690
2.000
1.690
1.860
127,206
+0.20(+12.05%)
May 16, 2022
1.680
1.700
1.660
1.660
63,543
-0.02(-1.19%)
May 13, 2022
1.650
1.732
1.640
1.680
14,853
-0.01(-0.30%)
May 12, 2022
1.580
1.748
1.567
1.685
33,132
-0.06(-3.71%)
May 11, 2022
2.000
2.000
1.660
1.750
64,280
-0.06(-3.31%)
May 10, 2022
1.770
1.850
1.769
1.810
24,586
-0.01(-0.55%)
May 09, 2022
1.950
2.080
1.820
1.820
20,854
-0.17(-8.54%)
May 06, 2022
2.050
2.160
1.930
1.990
20,452
+0.04(+1.96%)
May 05, 2022
2.000
2.000
1.935
1.952
15,237
-0.05(-2.42%)
May 04, 2022
2.050
2.050
1.941
2.000
22,517
-0.05(-2.44%)
May 03, 2022
2.070
2.170
2.050
2.050
12,004
-0.11(-5.09%)
May 02, 2022
2.200
2.200
2.045
2.160
13,939
+0.01(+0.47%)
Apr 29, 2022
2.037
2.310
2.037
2.150
9,504
+0.05(+2.38%)
Apr 28, 2022
2.170
2.290
2.100
2.100
33,585
-0.12(-5.41%)
Apr 27, 2022
2.020
2.230
2.020
2.220
12,320
+0.17(+8.29%)
Apr 26, 2022
2.120
2.160
2.050
2.050
13,033
-0.12(-5.53%)
Apr 25, 2022
2.160
2.200
2.140
2.170
6,599
+0.01(+0.46%)
Apr 22, 2022
2.150
2.200
2.100
2.160
18,351
-0.04(-1.82%)
Apr 21, 2022
2.160
2.270
2.160
2.200
10,747
-0.05(-2.22%)
Apr 20, 2022
2.189
2.320
2.160
2.250
16,352
+0.09(+4.17%)
Apr 19, 2022
2.290
2.310
2.160
2.160
7,682
-0.12(-5.26%)
Apr 18, 2022
2.320
2.320
2.120
2.280
19,648
+0.05(+2.24%)
Apr 14, 2022
2.240
2.270
2.220
2.230
23,581
-0.06(-2.62%)
Apr 13, 2022
2.280
2.300
2.260
2.290
8,667
+0.03(+1.33%)
Apr 12, 2022
2.250
2.360
2.250
2.260
18,635
+0.01(+0.44%)
Apr 11, 2022
2.600
2.850
2.220
2.250
81,901
-0.30(-11.76%)
Apr 08, 2022
2.600
2.630
2.550
2.550
29,302
-0.06(-2.30%)
Apr 07, 2022
2.710
2.770
2.550
2.610
19,422
-0.20(-7.12%)
Apr 06, 2022
2.870
2.870
2.750
2.810
8,758
+0.03(+1.08%)
Apr 05, 2022
2.840
2.872
2.770
2.780
10,738
-0.06(-2.11%)
Apr 04, 2022
2.810
3.000
2.810
2.840
21,418
-0.02(-0.70%)
Apr 01, 2022
3.190
3.190
2.770
2.860
74,844
-0.20(-6.54%)
Mar 31, 2022
2.690
3.189
2.610
3.060
302,229
+0.36(+13.33%)
Mar 30, 2022
2.590
2.700
2.590
2.700
26,669
+0.03(+1.12%)
Mar 29, 2022
2.700
2.730
2.650
2.670
39,215
+0.01(+0.38%)
Mar 28, 2022
2.650
2.740
2.550
2.660
21,547
-0.02(-0.75%)
Mar 25, 2022
2.790
2.790
2.650
2.680
30,558
+0.02(+0.76%)
Mar 24, 2022
2.590
2.690
2.380
2.660
47,989
+0.01(+0.38%)
Mar 23, 2022
2.750
2.810
2.550
2.650
96,787
+0.02(+0.76%)
Mar 22, 2022
2.660
2.705
2.495
2.630
52,157
-0.03(-1.13%)
Mar 21, 2022
2.610
2.780
2.590
2.660
35,463
+0.09(+3.50%)
Mar 18, 2022
2.900
2.900
2.560
2.570
71,675
-0.19(-6.88%)
Mar 17, 2022
2.950
3.075
2.750
2.760
19,510
-0.06(-2.13%)
Mar 16, 2022
2.930
2.970
2.810
2.820
23,257
-0.11(-3.75%)
Mar 15, 2022
2.970
3.010
2.850
2.930
12,993
+0.02(+0.69%)
Mar 14, 2022
2.960
3.083
2.880
2.910
11,923
-0.05(-1.69%)
Mar 11, 2022
3.070
3.125
2.950
2.960
19,611
-0.15(-4.82%)
Mar 10, 2022
3.300
3.300
3.060
3.110
27,131
-0.18(-5.47%)
Mar 09, 2022
3.000
3.428
2.950
3.290
114,210
+0.24(+7.87%)
Mar 08, 2022
2.870
3.070
2.730
3.050
70,052
+0.13(+4.45%)
Mar 07, 2022
2.950
3.000
2.900
2.920
19,256
-0.08(-2.67%)
Mar 04, 2022
2.960
3.000
2.930
3.000
14,162
+0.03(+0.91%)
Mar 03, 2022
3.000
3.020
2.955
2.973
9,418
-0.08(-2.52%)
Mar 02, 2022
3.000
3.060
2.950
3.050
25,713
-0.02(-0.65%)
Mar 01, 2022
3.300
3.300
2.988
3.070
11,926
+0.03(+0.99%)
Feb 28, 2022
3.065
3.114
2.820
3.040
24,356
+0.03(+1.00%)
Feb 25, 2022
2.880
3.045
2.910
3.010
13,326
-0.02(-0.66%)
Feb 24, 2022
2.970
3.100
2.960
3.030
15,757
-0.07(-2.26%)
Feb 23, 2022
3.220
3.255
3.070
3.100
16,485
-0.09(-2.82%)
Feb 22, 2022
2.950
3.193
2.950
3.190
54,806
+0.13(+4.25%)
Feb 18, 2022
3.060
0
-0.04(-1.29%)
Feb 17, 2022
3.190
3.200
2.920
3.100
65,990
-0.06(-1.90%)
Feb 16, 2022
3.190
3.280
3.120
3.160
25,341
-0.07(-2.17%)
Feb 15, 2022
3.190
3.292
3.160
3.230
12,340
+0.03(+0.94%)
Feb 14, 2022
3.340
3.340
3.180
3.200
17,205
-0.09(-2.74%)
Feb 11, 2022
3.390
3.390
3.280
3.290
6,132
+0.01(+0.30%)
Feb 10, 2022
3.450
3.450
3.260
3.280
23,842
-0.14(-4.08%)
Feb 09, 2022
3.520
3.520
3.230
3.420
16,012
+0.04(+1.17%)
Feb 08, 2022
3.340
3.500
3.340
3.380
8,726
-0.06(-1.89%)
Feb 07, 2022
3.410
3.460
3.400
3.445
5,215
-0.08(-2.13%)
Feb 04, 2022
3.300
3.520
3.300
3.520
9,783
+0.10(+2.92%)
Feb 03, 2022
3.320
3.503
3.302
3.420
7,633
-0.09(-2.56%)
Feb 02, 2022
3.420
3.510
3.400
3.510
9,777
+0.02(+0.57%)
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.