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
Sensus Healthcare Inc
(NQ:
SRTS
)
5.930
-0.490 (-7.63%)
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:
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
3.260
3.370
3.220
3.250
41,512
-0.06(-1.81%)
Jan 30, 2024
3.430
3.440
3.310
3.310
54,685
-0.15(-4.34%)
Jan 29, 2024
3.590
3.590
3.350
3.460
62,735
-0.07(-1.98%)
Jan 26, 2024
3.590
3.800
3.450
3.530
147,264
-0.04(-1.12%)
Jan 25, 2024
3.530
3.650
3.350
3.570
158,206
+0.05(+1.42%)
Jan 24, 2024
3.420
3.560
3.120
3.520
257,770
+0.16(+4.76%)
Jan 23, 2024
3.300
3.650
3.100
3.360
823,566
+0.70(+26.32%)
Jan 22, 2024
2.620
2.810
2.620
2.660
103,718
+0.05(+1.92%)
Jan 19, 2024
2.730
2.737
2.610
2.610
49,005
-0.10(-3.69%)
Jan 18, 2024
2.820
2.850
2.660
2.710
42,778
-0.13(-4.58%)
Jan 17, 2024
2.850
2.950
2.810
2.840
209,133
-0.02(-0.70%)
Jan 16, 2024
2.700
2.870
2.698
2.860
107,413
+0.14(+5.15%)
Jan 12, 2024
2.680
2.830
2.680
2.720
89,817
+0.07(+2.64%)
Jan 11, 2024
2.750
2.790
2.650
2.650
33,832
-0.11(-3.99%)
Jan 10, 2024
2.900
2.920
2.760
2.760
64,508
-0.11(-3.83%)
Jan 09, 2024
2.680
2.900
2.660
2.870
133,775
+0.19(+7.09%)
Jan 08, 2024
2.550
2.700
2.540
2.680
62,090
+0.05(+1.90%)
Jan 05, 2024
2.560
2.660
2.545
2.630
62,221
+0.07(+2.94%)
Jan 04, 2024
2.510
2.589
2.480
2.555
49,083
+0.06(+2.20%)
Jan 03, 2024
2.530
2.530
2.450
2.500
41,534
+0.01(+0.40%)
Jan 02, 2024
2.400
2.520
2.365
2.490
60,787
+0.13(+5.51%)
Dec 29, 2023
2.400
2.443
2.358
2.360
62,950
-0.04(-1.67%)
Dec 28, 2023
2.470
2.530
2.400
2.400
109,152
-0.10(-4.00%)
Dec 27, 2023
2.470
2.540
2.470
2.500
48,875
+0.00(+0.00%)
Dec 26, 2023
2.530
2.600
2.150
2.500
267,741
-0.04(-1.57%)
Dec 22, 2023
2.560
2.560
2.461
2.540
29,853
-0.02(-0.78%)
Dec 21, 2023
2.470
2.590
2.405
2.560
79,144
+0.08(+3.23%)
Dec 20, 2023
2.650
2.650
2.440
2.480
29,116
-0.18(-6.77%)
Dec 19, 2023
2.560
2.660
2.510
2.660
73,336
+0.20(+8.13%)
Dec 18, 2023
2.400
2.580
2.390
2.460
93,631
+0.06(+2.50%)
Dec 15, 2023
2.240
2.430
2.240
2.400
127,312
+0.13(+5.73%)
Dec 14, 2023
2.140
2.280
2.140
2.270
28,834
+0.15(+7.08%)
Dec 13, 2023
2.050
2.260
2.050
2.120
150,002
+0.04(+1.92%)
Dec 12, 2023
2.120
2.140
2.050
2.080
115,536
-0.04(-1.89%)
Dec 11, 2023
2.160
2.240
2.050
2.120
76,068
-0.12(-5.29%)
Dec 08, 2023
2.260
2.353
2.230
2.238
20,517
-0.05(-2.25%)
Dec 07, 2023
2.180
2.381
2.180
2.290
52,103
-0.02(-0.87%)
Dec 06, 2023
2.550
2.570
2.300
2.310
58,105
-0.20(-7.97%)
Dec 05, 2023
2.470
2.580
2.440
2.510
45,373
+0.02(+0.80%)
Dec 04, 2023
2.430
2.500
2.400
2.490
34,930
+0.06(+2.47%)
Dec 01, 2023
2.430
2.489
2.350
2.430
44,668
+0.01(+0.41%)
Nov 30, 2023
2.420
2.500
2.400
2.420
41,271
-0.02(-0.82%)
Nov 29, 2023
2.520
2.554
2.440
2.440
52,835
-0.07(-2.79%)
Nov 28, 2023
2.500
2.580
2.470
2.510
62,397
+0.00(+0.00%)
Nov 27, 2023
2.390
2.550
2.340
2.510
119,633
+0.11(+4.58%)
Nov 24, 2023
2.250
2.430
2.250
2.400
34,604
+0.11(+4.80%)
Nov 22, 2023
2.120
2.290
2.120
2.290
64,985
+0.20(+9.57%)
Nov 21, 2023
2.050
2.140
2.050
2.090
61,110
+0.02(+0.97%)
Nov 20, 2023
2.130
2.180
2.020
2.070
74,639
-0.07(-3.27%)
Nov 17, 2023
2.060
2.180
2.060
2.140
44,436
+0.04(+1.90%)
Nov 16, 2023
2.050
2.120
2.020
2.100
34,374
+0.07(+3.45%)
Nov 15, 2023
1.960
2.080
1.910
2.030
52,763
+0.03(+1.50%)
Nov 14, 2023
1.830
2.050
1.830
2.000
39,696
+0.13(+6.95%)
Nov 13, 2023
1.870
1.950
1.850
1.870
92,319
-0.03(-1.58%)
Nov 10, 2023
1.850
2.180
1.790
1.900
318,557
-0.32(-14.41%)
Nov 09, 2023
2.270
2.270
2.130
2.220
84,943
-0.05(-2.20%)
Nov 08, 2023
2.310
2.330
2.200
2.270
21,559
-0.04(-1.73%)
Nov 07, 2023
2.270
2.340
2.250
2.310
34,908
+0.07(+3.12%)
Nov 06, 2023
2.200
2.265
2.200
2.240
22,338
+0.04(+1.82%)
Nov 03, 2023
2.100
2.280
2.070
2.200
95,323
+0.10(+4.76%)
Nov 02, 2023
2.180
2.236
2.070
2.100
76,712
-0.02(-0.94%)
Nov 01, 2023
2.220
2.230
2.050
2.120
64,507
-0.07(-3.20%)
Oct 31, 2023
2.255
2.262
2.190
2.190
23,570
-0.06(-2.67%)
Oct 30, 2023
2.250
2.280
2.200
2.250
15,048
+0.06(+2.74%)
Oct 27, 2023
2.260
2.290
2.190
2.190
25,661
-0.09(-3.95%)
Oct 26, 2023
2.280
2.290
2.200
2.280
53,327
+0.03(+1.33%)
Oct 25, 2023
2.170
2.290
2.170
2.250
34,318
+0.05(+2.27%)
Oct 24, 2023
2.280
2.340
2.200
2.200
48,679
-0.08(-3.51%)
Oct 23, 2023
2.340
2.350
2.280
2.280
48,243
-0.07(-2.98%)
Oct 20, 2023
2.310
2.450
2.300
2.350
60,854
+0.00(+0.00%)
Oct 19, 2023
2.430
2.430
2.319
2.350
25,132
-0.10(-4.08%)
Oct 18, 2023
2.490
2.500
2.400
2.450
65,240
-0.01(-0.41%)
Oct 17, 2023
2.420
2.525
2.410
2.460
42,313
+0.07(+2.93%)
Oct 16, 2023
2.440
2.474
2.380
2.390
57,962
-0.02(-0.83%)
Oct 13, 2023
2.480
2.520
2.410
2.410
38,260
-0.08(-3.21%)
Oct 12, 2023
2.570
2.650
2.460
2.490
75,962
-0.08(-3.11%)
Oct 11, 2023
2.690
2.690
2.560
2.570
79,400
-0.11(-4.10%)
Oct 10, 2023
2.600
2.740
2.600
2.680
32,683
+0.03(+1.13%)
Oct 09, 2023
2.650
2.680
2.600
2.650
31,567
+0.00(+0.00%)
Oct 06, 2023
2.630
2.670
2.590
2.650
26,311
+0.04(+1.53%)
Oct 05, 2023
2.580
2.700
2.580
2.610
52,043
+0.02(+0.77%)
Oct 04, 2023
2.600
2.650
2.570
2.590
24,439
+0.01(+0.39%)
Oct 03, 2023
2.700
2.760
2.560
2.580
96,108
-0.13(-4.80%)
Oct 02, 2023
2.735
2.750
2.662
2.710
23,469
-0.06(-2.17%)
Sep 29, 2023
2.750
2.800
2.660
2.770
60,403
+0.12(+4.53%)
Sep 28, 2023
2.646
2.683
2.630
2.650
37,871
+0.01(+0.38%)
Sep 27, 2023
2.710
2.710
2.630
2.640
32,234
+0.01(+0.38%)
Sep 26, 2023
2.700
2.714
2.610
2.630
30,665
+0.01(+0.38%)
Sep 25, 2023
2.630
2.670
2.620
2.620
33,222
+0.00(+0.00%)
Sep 22, 2023
2.680
2.690
2.560
2.620
65,902
-0.02(-0.76%)
Sep 21, 2023
2.680
2.744
2.630
2.640
71,767
-0.06(-2.22%)
Sep 20, 2023
2.790
2.820
2.690
2.700
55,103
-0.10(-3.57%)
Sep 19, 2023
2.790
2.860
2.760
2.800
36,077
-0.02(-0.71%)
Sep 18, 2023
2.710
2.860
2.710
2.820
59,300
+0.09(+3.30%)
Sep 15, 2023
2.880
2.880
2.720
2.730
49,302
-0.16(-5.54%)
Sep 14, 2023
2.760
2.958
2.740
2.890
69,138
+0.19(+7.04%)
Sep 13, 2023
2.850
2.880
2.700
2.700
140,696
-0.15(-5.26%)
Sep 12, 2023
2.810
2.930
2.810
2.850
23,462
+0.00(+0.00%)
Sep 11, 2023
2.900
2.900
2.820
2.850
33,566
+0.01(+0.35%)
Sep 08, 2023
2.920
2.960
2.840
2.840
93,032
-0.06(-2.07%)
Sep 07, 2023
3.030
3.060
2.880
2.900
85,206
-0.16(-5.23%)
Sep 06, 2023
3.020
3.140
3.020
3.060
47,739
+0.05(+1.66%)
Sep 05, 2023
3.110
3.110
2.950
3.010
103,934
-0.11(-3.53%)
Sep 01, 2023
3.090
3.190
3.080
3.120
27,192
+0.01(+0.32%)
Aug 31, 2023
3.140
3.190
3.010
3.110
46,972
-0.03(-0.96%)
Aug 30, 2023
3.040
3.220
3.020
3.140
38,021
+0.13(+4.32%)
Aug 29, 2023
2.880
3.110
2.880
3.010
123,684
+0.06(+2.03%)
Aug 28, 2023
3.030
3.070
2.900
2.950
80,863
-0.08(-2.64%)
Aug 25, 2023
3.090
3.114
2.940
3.030
58,265
-0.02(-0.66%)
Aug 24, 2023
3.010
3.140
3.010
3.050
90,200
-0.03(-0.97%)
Aug 23, 2023
3.200
3.240
3.080
3.080
125,836
-0.14(-4.35%)
Aug 22, 2023
3.220
3.280
3.190
3.220
41,004
+0.06(+1.90%)
Aug 21, 2023
3.170
3.320
3.120
3.160
63,383
+0.05(+1.61%)
Aug 18, 2023
3.190
3.350
3.100
3.110
102,057
-0.12(-3.72%)
Aug 17, 2023
3.250
3.293
3.120
3.230
212,615
+0.07(+2.22%)
Aug 16, 2023
3.300
3.390
3.100
3.160
115,013
-0.15(-4.53%)
Aug 15, 2023
3.430
3.620
3.270
3.310
102,696
-0.17(-4.89%)
Aug 14, 2023
3.320
3.571
3.320
3.480
139,317
+0.11(+3.26%)
Aug 11, 2023
3.390
3.521
3.310
3.370
88,980
-0.05(-1.46%)
Aug 10, 2023
3.790
3.870
3.410
3.420
180,631
-0.35(-9.28%)
Aug 09, 2023
3.920
3.985
3.644
3.770
153,083
-0.14(-3.58%)
Aug 08, 2023
3.400
4.050
3.400
3.910
386,024
+0.46(+13.33%)
Aug 07, 2023
3.100
3.578
3.041
3.450
292,336
+0.35(+11.29%)
Aug 04, 2023
3.000
3.190
2.860
3.100
505,503
+0.38(+13.97%)
Aug 03, 2023
2.830
2.900
2.700
2.720
158,424
-0.16(-5.56%)
Aug 02, 2023
2.910
2.910
2.810
2.880
26,692
+0.00(+0.00%)
Aug 01, 2023
3.030
3.091
2.810
2.880
92,280
-0.12(-4.00%)
Jul 31, 2023
2.950
3.110
2.930
3.000
103,883
+0.10(+3.45%)
Jul 28, 2023
2.850
2.990
2.800
2.900
45,415
+0.10(+3.57%)
Jul 27, 2023
3.040
3.040
2.750
2.800
181,491
-0.18(-6.04%)
Jul 26, 2023
3.010
3.060
2.950
2.980
53,680
-0.02(-0.67%)
Jul 25, 2023
3.030
3.090
3.000
3.000
60,960
-0.04(-1.32%)
Jul 24, 2023
3.090
3.120
3.010
3.040
49,295
+0.01(+0.33%)
Jul 21, 2023
3.080
3.120
3.000
3.030
66,484
-0.05(-1.62%)
Jul 20, 2023
2.980
3.150
2.980
3.080
130,200
-0.02(-0.65%)
Jul 19, 2023
3.180
3.250
3.060
3.100
85,080
-0.08(-2.52%)
Jul 18, 2023
3.150
3.280
3.110
3.180
57,796
+0.06(+1.92%)
Jul 17, 2023
3.100
3.375
3.100
3.120
128,307
+0.03(+0.97%)
Jul 14, 2023
3.500
3.590
2.950
3.090
472,654
-0.43(-12.22%)
Jul 13, 2023
3.390
3.600
3.370
3.520
59,432
+0.15(+4.45%)
Jul 12, 2023
3.440
3.470
3.280
3.370
78,434
+0.00(+0.00%)
Jul 11, 2023
3.520
3.600
3.320
3.370
92,634
-0.16(-4.53%)
Jul 10, 2023
3.280
3.640
3.260
3.530
268,437
+0.25(+7.62%)
Jul 07, 2023
3.190
3.390
3.110
3.280
177,658
+0.12(+3.80%)
Jul 06, 2023
3.290
3.290
3.050
3.160
101,562
-0.15(-4.53%)
Jul 05, 2023
3.240
3.400
3.200
3.310
119,340
+0.08(+2.48%)
Jul 03, 2023
3.130
3.270
3.130
3.230
53,643
+0.08(+2.54%)
Jun 30, 2023
3.280
3.390
3.100
3.150
150,529
-0.13(-3.96%)
Jun 29, 2023
3.030
3.450
3.030
3.280
183,910
+0.24(+7.89%)
Jun 28, 2023
2.810
3.070
2.810
3.040
128,303
+0.21(+7.42%)
Jun 27, 2023
2.880
2.890
2.803
2.830
57,519
-0.04(-1.39%)
Jun 26, 2023
2.810
2.898
2.810
2.870
37,757
+0.09(+3.24%)
Jun 23, 2023
2.880
2.970
2.780
2.780
298,376
-0.12(-4.14%)
Jun 22, 2023
2.960
2.980
2.880
2.900
34,603
-0.08(-2.68%)
Jun 21, 2023
2.940
3.030
2.880
2.980
28,487
+0.04(+1.36%)
Jun 20, 2023
2.920
2.970
2.860
2.940
45,863
+0.02(+0.68%)
Jun 16, 2023
2.960
2.976
2.850
2.920
104,742
-0.05(-1.68%)
Jun 15, 2023
2.920
3.000
2.880
2.970
60,079
+0.05(+1.71%)
Jun 14, 2023
3.130
3.130
2.910
2.920
114,010
-0.18(-5.81%)
Jun 13, 2023
2.950
3.130
2.950
3.100
171,932
+0.15(+5.08%)
Jun 12, 2023
2.860
2.990
2.860
2.950
107,230
+0.08(+2.79%)
Jun 09, 2023
2.900
3.000
2.840
2.870
104,394
-0.03(-1.03%)
Jun 08, 2023
3.070
3.070
2.890
2.900
135,201
-0.19(-6.15%)
Jun 07, 2023
2.810
3.130
2.790
3.090
244,258
+0.26(+9.19%)
Jun 06, 2023
2.690
2.845
2.640
2.830
248,362
+0.17(+6.39%)
Jun 05, 2023
2.700
2.760
2.650
2.660
92,427
-0.04(-1.48%)
Jun 02, 2023
2.780
2.810
2.620
2.700
510,755
-0.02(-0.74%)
Jun 01, 2023
2.700
2.765
2.690
2.720
337,467
+0.03(+1.12%)
May 31, 2023
2.780
2.780
2.670
2.690
119,463
-0.08(-2.89%)
May 30, 2023
2.670
2.825
2.670
2.770
171,295
+0.09(+3.36%)
May 26, 2023
2.650
2.730
2.600
2.680
119,491
+0.06(+2.29%)
May 25, 2023
2.730
2.800
2.610
2.620
127,723
-0.10(-3.68%)
May 24, 2023
2.850
2.918
2.690
2.720
192,458
-0.15(-5.23%)
May 23, 2023
2.910
2.985
2.840
2.870
189,757
-0.08(-2.71%)
May 22, 2023
2.810
2.970
2.810
2.950
191,338
+0.15(+5.36%)
May 19, 2023
2.920
3.000
2.790
2.800
225,844
-0.11(-3.78%)
May 18, 2023
3.020
3.040
2.910
2.910
163,067
-0.11(-3.64%)
May 17, 2023
2.900
3.025
2.892
3.020
319,554
+0.12(+3.96%)
May 16, 2023
2.830
2.938
2.830
2.905
159,831
+0.01(+0.52%)
May 15, 2023
2.860
2.920
2.810
2.890
141,935
+0.05(+1.76%)
May 12, 2023
2.900
2.920
2.810
2.840
185,576
-0.01(-0.35%)
May 11, 2023
2.930
2.985
2.790
2.850
261,863
-0.09(-3.06%)
May 10, 2023
2.900
3.010
2.870
2.940
255,731
+0.06(+2.08%)
May 09, 2023
2.990
3.010
2.860
2.880
157,708
-0.10(-3.36%)
May 08, 2023
2.930
3.007
2.890
2.980
427,516
+0.14(+4.93%)
May 05, 2023
2.730
3.030
2.730
2.840
672,009
+0.12(+4.41%)
May 04, 2023
2.670
2.960
2.290
2.720
2,157,325
-2.17(-44.38%)
May 03, 2023
4.530
4.938
4.530
4.890
555,153
+0.34(+7.47%)
May 02, 2023
4.640
4.680
4.420
4.550
185,315
-0.10(-2.15%)
May 01, 2023
4.730
4.770
4.650
4.650
94,627
-0.08(-1.69%)
Apr 28, 2023
4.690
4.800
4.670
4.730
117,774
-0.01(-0.21%)
Apr 27, 2023
4.700
4.830
4.618
4.740
132,934
+0.06(+1.28%)
Apr 26, 2023
4.620
4.770
4.600
4.680
113,814
+0.03(+0.65%)
Apr 25, 2023
4.810
4.880
4.620
4.650
143,445
-0.20(-4.12%)
Apr 24, 2023
4.950
4.950
4.824
4.850
66,789
-0.10(-2.02%)
Apr 21, 2023
4.960
4.980
4.820
4.950
116,818
+0.03(+0.51%)
Apr 20, 2023
5.020
5.050
4.900
4.925
113,028
-0.12(-2.48%)
Apr 19, 2023
5.130
5.226
5.005
5.050
151,082
-0.17(-3.26%)
Apr 18, 2023
5.240
5.300
5.120
5.220
137,519
+0.01(+0.19%)
Apr 17, 2023
5.080
5.300
5.075
5.210
211,624
+0.16(+3.17%)
Apr 14, 2023
5.100
5.190
4.980
5.050
160,844
-0.09(-1.75%)
Apr 13, 2023
5.080
5.210
5.020
5.140
111,583
+0.06(+1.18%)
Apr 12, 2023
5.240
5.240
5.030
5.080
177,635
-0.07(-1.36%)
Apr 11, 2023
5.070
5.220
5.000
5.150
193,044
+0.11(+2.18%)
Apr 10, 2023
4.790
5.130
4.790
5.040
165,553
+0.24(+5.00%)
Apr 06, 2023
4.850
5.020
4.640
4.800
479,440
-0.09(-1.84%)
Apr 05, 2023
5.140
5.140
4.860
4.890
183,268
-0.26(-5.05%)
Apr 04, 2023
5.310
5.380
5.080
5.150
143,771
-0.13(-2.46%)
Apr 03, 2023
5.240
5.350
5.150
5.280
215,141
+0.07(+1.34%)
Mar 31, 2023
5.200
5.380
5.120
5.210
246,017
+0.08(+1.56%)
Mar 30, 2023
4.950
5.198
4.950
5.130
240,134
+0.23(+4.69%)
Mar 29, 2023
5.060
5.107
4.900
4.900
100,865
-0.10(-2.00%)
Mar 28, 2023
5.140
5.200
5.000
5.000
114,789
-0.10(-1.96%)
Mar 27, 2023
5.030
5.160
5.000
5.100
125,122
+0.07(+1.39%)
Mar 24, 2023
4.920
5.080
4.801
5.030
142,784
+0.07(+1.41%)
Mar 23, 2023
5.040
5.210
4.920
4.960
169,886
-0.05(-1.00%)
Mar 22, 2023
5.280
5.280
5.000
5.010
116,703
-0.28(-5.29%)
Mar 21, 2023
5.180
5.350
5.180
5.290
93,494
+0.16(+3.12%)
Mar 20, 2023
5.160
5.200
5.020
5.130
147,726
+0.02(+0.39%)
Mar 17, 2023
5.300
5.300
5.087
5.110
102,233
-0.10(-1.92%)
Mar 16, 2023
5.180
5.290
5.080
5.210
142,530
-0.03(-0.57%)
Mar 15, 2023
5.310
5.360
5.180
5.240
133,393
-0.15(-2.78%)
Mar 14, 2023
5.250
5.540
5.230
5.390
261,120
+0.17(+3.26%)
Mar 13, 2023
5.220
5.250
4.980
5.220
334,919
-0.07(-1.32%)
Mar 10, 2023
5.420
5.570
5.280
5.290
294,665
-0.18(-3.29%)
Mar 09, 2023
5.800
5.800
5.440
5.470
328,236
-0.34(-5.85%)
Mar 08, 2023
5.890
5.900
5.640
5.810
262,714
-0.08(-1.36%)
Mar 07, 2023
5.830
5.980
5.760
5.890
252,769
+0.07(+1.20%)
Mar 06, 2023
5.990
6.015
5.760
5.820
459,789
-0.35(-5.67%)
Mar 03, 2023
6.200
6.360
6.129
6.170
241,230
-0.04(-0.64%)
Mar 02, 2023
6.340
6.410
5.900
6.210
768,424
-0.62(-9.08%)
Mar 01, 2023
6.870
6.999
6.805
6.830
106,371
-0.04(-0.58%)
Feb 28, 2023
6.950
7.070
6.810
6.870
164,016
-0.11(-1.58%)
Feb 27, 2023
6.850
7.070
6.800
6.980
186,201
+0.15(+2.20%)
Feb 24, 2023
6.880
7.055
6.820
6.830
214,487
-0.16(-2.29%)
Feb 23, 2023
7.060
7.060
6.920
6.990
97,043
+0.02(+0.29%)
Feb 22, 2023
7.000
7.150
6.880
6.970
169,333
-0.09(-1.27%)
Feb 21, 2023
7.190
7.300
6.949
7.060
252,038
-0.26(-3.55%)
Feb 17, 2023
7.210
7.380
7.080
7.320
183,835
+0.19(+2.66%)
Feb 16, 2023
7.360
7.480
7.110
7.130
171,340
-0.28(-3.78%)
Feb 15, 2023
7.400
7.600
7.156
7.410
168,963
+0.04(+0.54%)
Feb 14, 2023
7.050
7.430
6.980
7.370
235,492
+0.29(+4.10%)
Feb 13, 2023
7.080
7.248
6.840
7.080
397,703
+0.04(+0.57%)
Feb 10, 2023
7.580
7.740
6.040
7.040
1,279,628
-1.81(-20.45%)
Feb 09, 2023
9.010
9.105
8.805
8.850
201,091
-0.03(-0.34%)
Feb 08, 2023
9.110
9.110
8.728
8.880
165,583
-0.18(-1.99%)
Feb 07, 2023
8.750
9.140
8.700
9.060
145,214
+0.24(+2.72%)
Feb 06, 2023
8.840
8.950
8.720
8.820
114,300
-0.01(-0.11%)
Feb 03, 2023
8.990
9.080
8.648
8.830
315,490
-0.28(-3.07%)
Feb 02, 2023
8.980
9.280
8.890
9.110
148,831
+0.27(+3.05%)
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.