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
Medicine Man Technologies Inc
(OP:
SHWZ
)
0.4500
-0.0050 (-1.10%)
Streaming Delayed Price
Updated: 10:45 AM EDT, Jun 3, 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 (%)
Oct 31, 2022
1.250
1.320
1.200
1.300
71,981
+0.05(+4.00%)
Oct 28, 2022
1.240
1.310
1.240
1.250
33,166
+0.00(+0.20%)
Oct 27, 2022
1.270
1.290
1.230
1.248
16,235
-0.05(-4.04%)
Oct 26, 2022
1.340
1.340
1.220
1.300
116,757
-0.01(-0.76%)
Oct 25, 2022
1.360
1.390
1.270
1.310
66,256
-0.04(-2.96%)
Oct 24, 2022
1.220
1.357
1.220
1.350
28,579
-0.05(-3.57%)
Oct 21, 2022
1.360
1.420
1.360
1.400
11,931
+0.03(+2.56%)
Oct 20, 2022
1.340
1.390
1.320
1.365
6,413
+0.01(+1.11%)
Oct 19, 2022
1.375
1.400
1.343
1.350
17,581
-0.05(-3.57%)
Oct 18, 2022
1.410
1.430
1.360
1.400
43,369
-0.02(-1.41%)
Oct 17, 2022
1.310
1.430
1.310
1.420
47,949
+0.11(+8.40%)
Oct 14, 2022
1.210
1.330
1.205
1.310
48,653
+0.10(+8.08%)
Oct 13, 2022
1.238
1.240
1.120
1.212
27,030
-0.03(-2.25%)
Oct 12, 2022
1.210
1.242
1.150
1.240
18,745
+0.03(+2.48%)
Oct 11, 2022
1.160
1.310
1.120
1.210
124,831
-0.14(-10.50%)
Oct 10, 2022
1.380
1.410
1.310
1.352
13,237
-0.06(-4.11%)
Oct 07, 2022
1.440
1.450
1.305
1.410
138,219
+0.08(+6.02%)
Oct 06, 2022
1.140
1.330
1.080
1.330
154,380
+0.19(+16.67%)
Oct 05, 2022
1.140
1.170
1.090
1.140
18,568
-0.02(-1.72%)
Oct 04, 2022
1.090
1.160
1.083
1.160
38,229
+0.08(+7.91%)
Oct 03, 2022
1.050
1.075
1.030
1.075
6,354
+0.05(+5.39%)
Sep 30, 2022
1.020
1.050
1.010
1.020
23,742
-0.01(-0.97%)
Sep 29, 2022
1.030
1.070
1.030
1.030
11,491
-0.02(-1.90%)
Sep 28, 2022
1.050
1.080
1.020
1.050
20,936
+0.01(+0.48%)
Sep 27, 2022
1.055
1.060
1.030
1.045
7,395
-0.01(-0.48%)
Sep 26, 2022
1.000
1.050
1.000
1.050
19,073
+0.03(+2.94%)
Sep 23, 2022
1.000
1.040
0.9773
1.020
20,450
+0.04(+4.37%)
Sep 22, 2022
1.000
1.030
0.9773
0.9773
74,593
-0.05(-5.12%)
Sep 21, 2022
1.030
1.070
1.030
1.030
23,480
-0.01(-0.96%)
Sep 20, 2022
1.060
1.120
1.000
1.040
85,586
-0.02(-1.90%)
Sep 19, 2022
1.090
1.215
1.010
1.060
162,333
-0.03(-2.74%)
Sep 16, 2022
1.170
1.170
1.090
1.090
52,821
-0.10(-8.40%)
Sep 15, 2022
1.230
1.250
1.190
1.190
20,866
-0.04(-3.25%)
Sep 14, 2022
1.230
1.280
1.225
1.230
28,392
-0.06(-4.65%)
Sep 13, 2022
1.320
1.330
1.260
1.290
11,079
-0.04(-3.01%)
Sep 12, 2022
1.340
1.370
1.211
1.330
69,955
-0.03(-1.94%)
Sep 09, 2022
1.330
1.380
1.320
1.356
27,646
+0.03(+1.98%)
Sep 08, 2022
1.350
1.360
1.330
1.330
16,845
+0.00(+0.00%)
Sep 07, 2022
1.320
1.350
1.320
1.330
6,547
-0.02(-1.48%)
Sep 06, 2022
1.250
1.385
1.250
1.350
24,333
+0.09(+7.14%)
Sep 02, 2022
1.330
1.390
1.260
1.260
20,831
-0.07(-5.26%)
Sep 01, 2022
1.350
1.410
1.330
1.330
9,281
-0.01(-0.75%)
Aug 31, 2022
1.420
1.420
1.290
1.340
29,746
-0.06(-4.63%)
Aug 30, 2022
1.470
1.485
1.370
1.405
71,218
-0.07(-4.91%)
Aug 29, 2022
1.410
1.480
1.387
1.478
83,270
-0.00(-0.17%)
Aug 26, 2022
1.490
1.490
1.400
1.480
21,506
-0.01(-0.67%)
Aug 25, 2022
1.410
1.490
1.403
1.490
55,057
+0.04(+2.76%)
Aug 24, 2022
1.460
1.460
1.410
1.450
21,734
+0.00(+0.00%)
Aug 23, 2022
1.420
1.450
1.330
1.450
39,075
+0.05(+3.57%)
Aug 22, 2022
1.430
1.470
1.310
1.400
54,923
-0.04(-2.78%)
Aug 19, 2022
1.430
1.480
1.430
1.440
17,575
-0.03(-2.04%)
Aug 18, 2022
1.440
1.480
1.410
1.470
90,137
+0.01(+0.68%)
Aug 17, 2022
1.600
1.620
1.280
1.460
264,401
-0.15(-9.32%)
Aug 16, 2022
1.460
1.690
1.450
1.610
256,849
+0.17(+11.81%)
Aug 15, 2022
1.100
1.440
1.100
1.440
140,925
+0.31(+27.43%)
Aug 12, 2022
1.020
1.150
1.000
1.130
121,775
+0.12(+11.88%)
Aug 11, 2022
0.9600
1.020
0.9600
1.010
78,274
+0.02(+2.02%)
Aug 10, 2022
0.8766
1.020
0.8665
0.9900
180,262
+0.00(+0.00%)
Aug 09, 2022
0.9900
1.000
0.9800
0.9900
14,525
-0.01(-0.75%)
Aug 08, 2022
0.9650
1.010
0.9601
0.9975
17,916
+0.03(+2.84%)
Aug 05, 2022
0.9900
0.9900
0.9601
0.9700
20,823
-0.01(-1.03%)
Aug 04, 2022
0.9900
0.9900
0.9600
0.9801
52,359
-0.01(-1.50%)
Aug 03, 2022
1.020
1.030
0.9810
0.9950
43,557
+0.01(+1.46%)
Aug 02, 2022
1.010
1.010
0.9710
0.9807
18,646
-0.02(-1.83%)
Aug 01, 2022
0.9710
1.000
0.9710
0.9990
14,817
-0.02(-2.03%)
Jul 29, 2022
0.9700
1.030
0.9700
1.020
26,635
+0.04(+4.05%)
Jul 28, 2022
1.000
1.010
0.9800
0.9800
11,101
-0.02(-2.00%)
Jul 27, 2022
1.010
1.010
0.9050
1.000
85,022
+0.04(+4.11%)
Jul 26, 2022
1.040
1.040
0.9605
0.9605
34,122
-0.07(-6.75%)
Jul 25, 2022
1.070
1.075
1.000
1.030
23,425
-0.04(-3.74%)
Jul 22, 2022
1.070
1.080
1.010
1.070
75,271
+0.02(+1.90%)
Jul 21, 2022
1.010
1.070
1.010
1.050
25,065
+0.00(+0.00%)
Jul 20, 2022
1.020
1.070
1.000
1.050
65,353
+0.05(+5.00%)
Jul 19, 2022
1.020
1.020
0.9210
1.000
119,412
-0.02(-2.10%)
Jul 18, 2022
1.030
1.070
1.010
1.021
56,849
+0.01(+0.63%)
Jul 15, 2022
0.9410
1.015
0.9410
1.015
60,210
+0.06(+6.84%)
Jul 14, 2022
0.9000
0.9500
0.9000
0.9500
47,681
+0.00(+0.12%)
Jul 13, 2022
0.9500
0.9650
0.8670
0.9489
58,507
-0.02(-2.12%)
Jul 12, 2022
1.050
1.050
0.8706
0.9695
189,888
-0.07(-6.78%)
Jul 11, 2022
1.070
1.100
1.030
1.040
21,394
-0.02(-1.89%)
Jul 08, 2022
1.190
1.200
1.060
1.060
42,862
-0.11(-9.40%)
Jul 07, 2022
1.150
1.200
1.050
1.170
68,964
+0.02(+1.74%)
Jul 06, 2022
1.060
1.150
1.060
1.150
18,951
+0.08(+7.98%)
Jul 05, 2022
1.080
1.140
1.030
1.065
27,946
-0.06(-5.64%)
Jul 01, 2022
1.050
1.150
1.050
1.129
210,690
-0.02(-1.43%)
Jun 30, 2022
1.170
1.220
1.130
1.145
26,175
-0.03(-2.97%)
Jun 29, 2022
1.220
1.240
1.180
1.180
41,943
-0.04(-3.28%)
Jun 28, 2022
1.250
1.250
1.220
1.220
10,625
+0.00(+0.41%)
Jun 27, 2022
1.180
1.235
1.180
1.215
7,877
-0.02(-1.82%)
Jun 24, 2022
1.245
1.270
1.190
1.238
39,172
-0.01(-1.00%)
Jun 23, 2022
1.180
1.250
1.180
1.250
34,740
+0.05(+4.17%)
Jun 22, 2022
1.280
1.310
1.195
1.200
73,646
-0.10(-7.69%)
Jun 21, 2022
1.290
1.330
1.260
1.300
25,830
+0.00(+0.00%)
Jun 17, 2022
1.320
1.350
1.260
1.300
39,247
-0.01(-0.76%)
Jun 16, 2022
1.290
1.440
1.270
1.310
74,701
+0.02(+1.55%)
Jun 15, 2022
1.310
1.330
1.280
1.290
38,031
-0.02(-1.53%)
Jun 14, 2022
1.310
1.323
1.250
1.310
88,598
+0.00(+0.00%)
Jun 13, 2022
1.330
1.360
1.310
1.310
37,223
-0.07(-5.07%)
Jun 10, 2022
1.385
1.400
1.350
1.380
28,688
-0.02(-1.43%)
Jun 09, 2022
1.381
1.440
1.360
1.400
29,701
-0.01(-0.71%)
Jun 08, 2022
1.455
1.460
1.390
1.410
125,503
-0.04(-2.76%)
Jun 07, 2022
1.390
1.515
1.390
1.450
59,896
+0.02(+1.40%)
Jun 06, 2022
1.470
1.490
1.410
1.430
24,474
-0.03(-2.05%)
Jun 03, 2022
1.440
1.500
1.435
1.460
28,807
+0.06(+4.29%)
Jun 02, 2022
1.440
1.490
1.400
1.400
15,272
-0.04(-2.78%)
Jun 01, 2022
1.450
1.470
1.360
1.440
51,763
-0.03(-2.04%)
May 31, 2022
1.350
1.470
1.340
1.470
60,205
+0.16(+12.21%)
May 27, 2022
1.400
1.400
1.310
1.310
26,368
-0.09(-6.43%)
May 26, 2022
1.320
1.405
1.270
1.400
89,195
+0.07(+5.26%)
May 25, 2022
1.330
1.380
1.300
1.330
73,045
-0.00(-0.37%)
May 24, 2022
1.360
1.420
1.280
1.335
115,304
-0.04(-2.55%)
May 23, 2022
1.310
1.440
1.280
1.370
105,209
-0.05(-3.52%)
May 20, 2022
1.450
1.560
1.300
1.420
76,698
-0.04(-2.74%)
May 19, 2022
1.550
1.570
1.420
1.460
90,412
-0.09(-5.81%)
May 18, 2022
1.670
1.690
1.510
1.550
86,836
-0.13(-7.74%)
May 17, 2022
1.750
1.780
1.635
1.680
51,576
-0.07(-4.00%)
May 16, 2022
1.700
1.784
1.660
1.750
61,453
+0.05(+2.94%)
May 13, 2022
1.620
1.750
1.594
1.700
47,216
+0.10(+6.58%)
May 12, 2022
1.600
1.640
1.570
1.595
40,702
-0.03(-1.85%)
May 11, 2022
1.560
1.670
1.550
1.625
37,495
-0.02(-1.52%)
May 10, 2022
1.540
1.680
1.540
1.650
29,731
+0.11(+7.14%)
May 09, 2022
1.630
1.630
1.530
1.540
66,331
-0.09(-5.52%)
May 06, 2022
1.630
1.650
1.569
1.630
58,918
-0.01(-0.49%)
May 05, 2022
1.710
1.735
1.610
1.638
95,487
-0.09(-5.32%)
May 04, 2022
1.730
1.850
1.680
1.730
78,761
+0.01(+0.58%)
May 03, 2022
1.700
1.750
1.670
1.720
50,250
+0.02(+1.18%)
May 02, 2022
1.680
1.710
1.670
1.700
50,457
+0.01(+0.59%)
Apr 29, 2022
1.740
1.740
1.680
1.690
51,922
-0.02(-1.17%)
Apr 28, 2022
1.744
1.746
1.710
1.710
46,586
-0.04(-2.29%)
Apr 27, 2022
1.810
1.860
1.750
1.750
97,242
-0.06(-3.58%)
Apr 26, 2022
1.900
1.900
1.811
1.815
82,434
-0.08(-4.17%)
Apr 25, 2022
1.860
1.900
1.840
1.894
103,678
+0.00(+0.21%)
Apr 22, 2022
1.930
1.980
1.860
1.890
83,993
-0.04(-2.07%)
Apr 21, 2022
1.930
2.050
1.930
1.930
80,495
-0.02(-0.87%)
Apr 20, 2022
1.880
2.030
1.840
1.947
102,657
+0.07(+3.56%)
Apr 19, 2022
1.990
2.000
1.680
1.880
213,088
-0.12(-6.00%)
Apr 18, 2022
2.100
2.110
1.880
2.000
118,658
-0.09(-4.31%)
Apr 14, 2022
2.070
2.110
2.060
2.090
33,723
+0.06(+2.96%)
Apr 13, 2022
2.090
2.090
2.000
2.030
103,483
-0.06(-2.87%)
Apr 12, 2022
2.090
2.150
2.070
2.090
58,912
-0.02(-0.95%)
Apr 11, 2022
2.150
2.150
2.060
2.110
95,020
+0.01(+0.48%)
Apr 08, 2022
2.045
2.190
2.045
2.100
100,731
+0.05(+2.44%)
Apr 07, 2022
2.090
2.090
2.000
2.050
54,617
-0.05(-2.38%)
Apr 06, 2022
2.010
2.120
2.010
2.100
139,782
+0.06(+2.94%)
Apr 05, 2022
2.100
2.100
2.020
2.040
63,602
-0.07(-3.32%)
Apr 04, 2022
2.020
2.140
2.010
2.110
67,254
+0.12(+6.03%)
Apr 01, 2022
2.100
2.110
1.935
1.990
164,967
-0.10(-4.78%)
Mar 31, 2022
2.120
2.130
2.000
2.090
51,301
-0.02(-0.95%)
Mar 30, 2022
2.170
2.200
2.030
2.110
36,799
-0.04(-1.86%)
Mar 29, 2022
2.100
2.200
2.020
2.150
70,353
+0.14(+6.97%)
Mar 28, 2022
2.130
2.270
2.010
2.010
233,182
-0.12(-5.63%)
Mar 25, 2022
1.950
2.350
1.870
2.130
248,370
+0.28(+15.45%)
Mar 24, 2022
1.660
1.850
1.660
1.845
85,174
+0.18(+10.48%)
Mar 23, 2022
1.680
1.720
1.640
1.670
126,029
-0.01(-0.60%)
Mar 22, 2022
1.600
1.700
1.600
1.680
22,299
+0.07(+4.35%)
Mar 21, 2022
1.650
1.650
1.600
1.610
42,083
-0.03(-1.83%)
Mar 18, 2022
1.630
1.700
1.600
1.640
62,039
-0.03(-1.80%)
Mar 17, 2022
1.500
1.700
1.470
1.670
103,369
+0.19(+12.84%)
Mar 16, 2022
1.450
1.530
1.450
1.480
45,395
-0.01(-0.67%)
Mar 15, 2022
1.480
1.500
1.400
1.490
61,029
+0.01(+0.68%)
Mar 14, 2022
1.480
1.590
1.450
1.480
73,614
-0.02(-1.00%)
Mar 11, 2022
1.600
1.650
1.470
1.495
75,396
-0.09(-5.97%)
Mar 10, 2022
1.630
1.630
1.510
1.590
72,547
-0.04(-2.45%)
Mar 09, 2022
1.590
1.650
1.560
1.630
42,161
+0.02(+1.55%)
Mar 08, 2022
1.600
1.730
1.500
1.605
97,215
-0.01(-0.31%)
Mar 07, 2022
1.670
1.670
1.600
1.610
90,508
-0.08(-5.01%)
Mar 04, 2022
1.700
1.730
1.690
1.695
33,592
+0.01(+0.30%)
Mar 03, 2022
1.690
1.730
1.650
1.690
31,723
+0.00(+0.00%)
Mar 02, 2022
1.650
1.780
1.650
1.690
77,396
+0.02(+1.19%)
Mar 01, 2022
1.510
1.700
1.490
1.670
113,795
-0.05(-2.90%)
Feb 28, 2022
1.690
1.720
1.640
1.720
58,806
+0.02(+1.18%)
Feb 25, 2022
1.740
1.770
1.660
1.700
50,879
-0.04(-2.30%)
Feb 24, 2022
1.665
1.790
1.630
1.740
57,238
+0.00(+0.01%)
Feb 23, 2022
1.730
1.820
1.700
1.740
109,902
-0.01(-0.57%)
Feb 22, 2022
1.780
1.830
1.670
1.750
99,013
-0.06(-3.31%)
Feb 18, 2022
1.810
0
+0.07(+4.02%)
Feb 17, 2022
1.670
1.745
1.650
1.740
50,837
+0.08(+4.82%)
Feb 16, 2022
1.650
1.750
1.650
1.660
61,974
+0.01(+0.61%)
Feb 15, 2022
1.610
1.650
1.530
1.650
67,840
+0.04(+2.48%)
Feb 14, 2022
1.620
1.700
1.600
1.610
56,861
-0.01(-0.62%)
Feb 11, 2022
1.620
1.870
1.590
1.620
154,293
+0.02(+1.25%)
Feb 10, 2022
1.600
1.730
1.560
1.600
108,059
+0.02(+1.27%)
Feb 09, 2022
1.590
1.630
1.510
1.580
55,416
-0.04(-2.47%)
Feb 08, 2022
1.490
1.700
1.480
1.620
74,606
+0.10(+6.58%)
Feb 07, 2022
1.540
1.590
1.500
1.520
66,570
+0.01(+0.66%)
Feb 04, 2022
1.440
1.580
1.420
1.510
74,187
+0.07(+4.86%)
Feb 03, 2022
1.450
1.440
56,148
-0.01(-0.69%)
Feb 02, 2022
1.540
1.540
1.380
1.450
64,294
-0.09(-5.84%)
Feb 01, 2022
1.450
1.540
1.430
1.540
109,788
+0.10(+6.94%)
Jan 31, 2022
1.450
1.580
1.440
1.440
63,116
+0.00(+0.00%)
Jan 28, 2022
1.380
1.450
1.380
1.440
28,207
+0.05(+3.59%)
Jan 27, 2022
1.480
1.520
1.350
1.390
70,460
-0.06(-4.13%)
Jan 26, 2022
1.520
1.700
1.390
1.450
69,990
-0.05(-3.33%)
Jan 25, 2022
1.587
1.587
1.350
1.500
110,732
+0.00(+0.00%)
Jan 24, 2022
1.510
1.530
1.260
1.500
166,797
-0.02(-1.32%)
Jan 21, 2022
1.610
1.750
1.510
1.520
100,925
-0.07(-4.40%)
Jan 20, 2022
1.580
1.680
1.570
1.590
41,865
-0.01(-0.63%)
Jan 19, 2022
1.700
1.700
1.600
1.600
122,801
-0.06(-3.61%)
Jan 18, 2022
1.760
1.800
1.590
1.660
158,372
-0.10(-5.68%)
Jan 14, 2022
1.760
0
+0.01(+0.57%)
Jan 13, 2022
1.750
1.760
1.740
1.750
9,983
+0.00(+0.00%)
Jan 12, 2022
1.750
1.800
1.750
1.750
51,275
-0.05(-2.78%)
Jan 11, 2022
1.750
1.800
1.750
1.800
54,137
+0.02(+1.12%)
Jan 10, 2022
1.770
1.800
1.750
1.780
47,691
+0.01(+0.56%)
Jan 07, 2022
1.790
1.800
1.770
1.770
60,046
-0.02(-1.39%)
Jan 06, 2022
1.750
1.830
1.700
1.795
80,212
-0.02(-0.83%)
Jan 05, 2022
1.810
1.880
1.770
1.810
66,956
-0.08(-4.23%)
Jan 04, 2022
1.940
1.950
1.810
1.890
46,489
-0.03(-1.72%)
Jan 03, 2022
1.750
1.930
1.750
1.923
33,856
+0.15(+8.40%)
Dec 31, 2021
1.790
1.800
1.750
1.774
89,925
-0.04(-1.98%)
Dec 30, 2021
1.850
1.940
1.760
1.810
112,549
-0.01(-0.55%)
Dec 29, 2021
1.920
1.930
1.810
1.820
43,420
-0.12(-6.19%)
Dec 28, 2021
1.850
1.950
1.805
1.940
71,349
+0.07(+3.74%)
Dec 27, 2021
1.850
1.900
1.800
1.870
26,876
+0.02(+1.08%)
Dec 23, 2021
1.880
1.940
1.820
1.850
62,935
-0.03(-1.60%)
Dec 22, 2021
1.770
1.970
1.770
1.880
77,280
-0.05(-2.59%)
Dec 21, 2021
1.870
1.930
1.870
1.930
24,799
+0.04(+2.12%)
Dec 20, 2021
2.000
2.000
1.850
1.890
63,674
-0.11(-5.50%)
Dec 17, 2021
1.910
2.000
1.770
2.000
78,151
+0.09(+4.71%)
Dec 16, 2021
1.950
2.010
1.900
1.910
34,459
-0.04(-2.06%)
Dec 15, 2021
1.910
1.970
1.893
1.950
25,078
+0.02(+1.04%)
Dec 14, 2021
2.020
2.020
1.870
1.930
45,941
-0.09(-4.46%)
Dec 13, 2021
2.090
2.090
1.990
2.020
28,203
-0.05(-2.42%)
Dec 10, 2021
2.060
2.100
2.020
2.070
22,976
+0.00(+0.00%)
Dec 09, 2021
2.090
2.100
2.030
2.070
35,913
+0.04(+1.97%)
Dec 08, 2021
2.150
2.150
2.020
2.030
24,194
-0.05(-2.40%)
Dec 07, 2021
1.950
2.080
1.940
2.080
50,375
+0.20(+10.64%)
Dec 06, 2021
1.980
2.040
1.840
1.880
59,807
-0.10(-5.05%)
Dec 03, 2021
1.930
2.010
1.900
1.980
107,267
+0.07(+3.66%)
Dec 02, 2021
1.800
1.930
1.770
1.910
38,918
+0.05(+2.69%)
Dec 01, 2021
1.870
1.950
1.800
1.860
30,916
-0.05(-2.62%)
Nov 30, 2021
1.970
2.000
1.840
1.910
60,157
-0.09(-4.26%)
Nov 29, 2021
2.030
2.100
1.890
1.995
49,127
-0.04(-2.21%)
Nov 26, 2021
2.050
2.050
1.880
2.040
8,507
+0.00(+0.00%)
Nov 24, 2021
1.990
2.000
1.870
2.040
29,855
-0.01(-0.49%)
Nov 23, 2021
2.000
2.050
1.960
2.050
26,082
+0.06(+3.02%)
Nov 22, 2021
2.035
2.100
1.980
1.990
46,316
-0.01(-0.50%)
Nov 19, 2021
2.050
2.050
2.000
2.000
14,289
-0.05(-2.44%)
Nov 18, 2021
2.050
2.050
1.980
2.050
98,890
+0.04(+1.99%)
Nov 17, 2021
2.050
2.150
2.010
2.010
38,213
-0.00(-0.00%)
Nov 16, 2021
2.230
2.250
1.910
2.010
129,698
-0.21(-9.45%)
Nov 15, 2021
2.180
2.280
2.140
2.220
93,652
+0.04(+1.83%)
Nov 12, 2021
2.050
2.180
2.050
2.180
43,700
+0.11(+5.31%)
Nov 11, 2021
2.050
2.100
2.030
2.070
25,325
+0.01(+0.49%)
Nov 10, 2021
2.020
2.060
21,359
-0.03(-1.44%)
Nov 09, 2021
2.110
2.130
2.000
2.090
39,170
-0.02(-0.95%)
Nov 08, 2021
2.020
2.140
2.000
2.110
58,355
+0.11(+5.50%)
Nov 05, 2021
1.960
2.000
1.860
2.000
69,750
-0.03(-1.48%)
Nov 04, 2021
2.100
2.120
1.960
2.030
39,926
-0.06(-2.87%)
Nov 03, 2021
2.100
2.120
2.020
2.090
53,199
-0.02(-0.95%)
Nov 02, 2021
2.100
2.147
2.000
2.110
43,025
+0.01(+0.48%)
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.