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
Geovax Labs
(NQ:
GOVX
)
1.870
UNCHANGED
Streaming Delayed Price
Updated: 3:59 PM EDT, May 22, 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 29, 2021
3.890
4.210
3.860
4.180
310,175
+0.24(+6.09%)
Oct 28, 2021
3.810
3.940
3.770
3.940
84,654
+0.17(+4.51%)
Oct 27, 2021
3.820
3.840
3.720
3.770
111,139
-0.03(-0.79%)
Oct 26, 2021
3.880
3.750
3.800
140,208
-0.12(-3.06%)
Oct 25, 2021
3.810
4.080
3.810
3.920
210,752
+0.10(+2.62%)
Oct 22, 2021
3.870
3.875
3.763
3.820
154,302
-0.10(-2.55%)
Oct 21, 2021
4.000
4.047
3.870
3.920
106,847
-0.05(-1.26%)
Oct 20, 2021
3.980
4.190
3.950
3.970
175,438
-0.03(-0.75%)
Oct 19, 2021
3.950
4.090
3.930
4.000
128,297
-0.01(-0.25%)
Oct 18, 2021
3.870
4.060
3.800
4.010
203,199
+0.12(+3.08%)
Oct 15, 2021
4.120
4.130
3.840
3.890
242,245
-0.27(-6.49%)
Oct 14, 2021
4.070
4.190
3.934
4.160
537,461
+0.18(+4.52%)
Oct 13, 2021
4.040
4.090
3.940
3.980
151,812
+0.01(+0.25%)
Oct 12, 2021
4.020
4.100
3.950
3.970
166,700
-0.03(-0.75%)
Oct 11, 2021
3.890
4.050
3.850
4.000
74,893
+0.06(+1.52%)
Oct 08, 2021
3.800
3.954
3.800
3.940
102,662
+0.09(+2.34%)
Oct 07, 2021
3.940
3.980
3.820
3.850
207,790
-0.04(-1.03%)
Oct 06, 2021
3.930
3.988
3.800
3.890
239,933
-0.08(-2.02%)
Oct 05, 2021
4.080
4.180
3.950
3.970
310,039
-0.13(-3.17%)
Oct 04, 2021
4.180
4.250
3.950
4.100
480,926
-0.08(-1.91%)
Oct 01, 2021
4.380
4.380
4.154
4.180
309,440
-0.13(-3.02%)
Sep 30, 2021
4.540
4.540
4.120
4.310
933,558
-0.19(-4.22%)
Sep 29, 2021
4.870
5.040
4.220
4.500
11,216,412
+0.32(+7.66%)
Sep 28, 2021
4.300
4.372
4.101
4.180
3,835,205
-0.15(-3.46%)
Sep 27, 2021
4.270
4.480
4.260
4.330
163,880
+0.01(+0.23%)
Sep 24, 2021
4.280
4.450
4.250
4.320
149,438
-0.05(-1.14%)
Sep 23, 2021
4.350
4.380
4.210
4.370
133,832
+0.03(+0.69%)
Sep 22, 2021
4.260
4.362
4.227
4.340
119,786
+0.16(+3.83%)
Sep 21, 2021
4.280
4.400
4.070
4.180
217,784
-0.04(-0.95%)
Sep 20, 2021
4.540
4.571
4.180
4.220
249,494
-0.47(-10.02%)
Sep 17, 2021
4.450
4.690
4.450
4.690
151,081
+0.16(+3.53%)
Sep 16, 2021
4.390
4.590
4.310
4.530
95,456
+0.16(+3.66%)
Sep 15, 2021
4.450
4.640
4.360
4.370
210,900
+0.05(+1.16%)
Sep 14, 2021
4.810
4.850
4.250
4.320
451,429
-0.49(-10.19%)
Sep 13, 2021
4.790
4.990
4.700
4.810
117,051
+0.01(+0.21%)
Sep 10, 2021
4.700
4.870
4.600
4.800
211,434
+0.09(+1.91%)
Sep 09, 2021
4.710
4.950
4.700
4.710
262,741
+0.02(+0.43%)
Sep 08, 2021
5.210
5.279
4.690
4.690
923,630
-0.57(-10.84%)
Sep 07, 2021
5.650
5.680
5.250
5.260
352,998
-0.37(-6.57%)
Sep 03, 2021
5.750
5.900
5.510
5.630
352,856
-0.19(-3.26%)
Sep 02, 2021
5.650
5.875
5.650
5.820
228,391
+0.18(+3.19%)
Sep 01, 2021
6.220
6.260
5.545
5.640
1,016,577
-0.45(-7.39%)
Aug 31, 2021
5.690
6.900
5.610
6.090
1,948,474
+0.45(+7.98%)
Aug 30, 2021
5.880
6.040
5.525
5.640
680,643
-0.13(-2.25%)
Aug 27, 2021
5.540
5.850
5.450
5.770
486,263
+0.19(+3.41%)
Aug 26, 2021
5.830
6.100
5.550
5.580
642,807
-0.41(-6.84%)
Aug 25, 2021
5.870
6.140
5.662
5.990
952,422
+0.00(+0.00%)
Aug 24, 2021
5.620
6.040
5.100
5.990
2,241,599
+0.40(+7.16%)
Aug 23, 2021
5.320
5.920
5.110
5.590
4,200,626
-0.12(-2.10%)
Aug 20, 2021
7.430
7.500
5.320
5.710
103,636,720
+1.41(+32.79%)
Aug 19, 2021
4.000
5.140
3.811
4.300
21,736,046
+0.27(+6.70%)
Aug 18, 2021
3.750
4.440
3.740
4.030
765,490
+0.27(+7.18%)
Aug 17, 2021
4.060
4.100
3.740
3.760
200,587
-0.30(-7.39%)
Aug 16, 2021
4.050
4.150
3.910
4.060
153,699
+0.03(+0.74%)
Aug 13, 2021
4.020
4.170
3.970
4.030
125,246
-0.05(-1.23%)
Aug 12, 2021
4.300
4.310
3.810
4.080
444,617
-0.17(-3.89%)
Aug 11, 2021
4.150
4.360
4.120
4.245
478,922
+0.13(+3.28%)
Aug 10, 2021
4.540
4.740
4.000
4.110
831,743
-0.43(-9.47%)
Aug 09, 2021
4.700
4.780
4.374
4.540
384,845
-0.18(-3.81%)
Aug 06, 2021
4.270
4.800
4.230
4.720
576,784
+0.35(+8.01%)
Aug 05, 2021
4.280
4.372
4.164
4.370
117,659
+0.15(+3.55%)
Aug 04, 2021
4.360
4.420
4.150
4.220
180,731
-0.11(-2.54%)
Aug 03, 2021
4.390
4.490
4.160
4.330
220,352
-0.05(-1.14%)
Aug 02, 2021
4.450
4.640
4.360
4.380
339,885
+0.01(+0.23%)
Jul 30, 2021
4.500
4.627
4.350
4.370
253,307
-0.27(-5.82%)
Jul 29, 2021
4.970
5.150
4.561
4.640
2,612,624
-0.45(-8.84%)
Jul 28, 2021
4.400
5.600
4.330
5.090
7,729,386
+0.73(+16.74%)
Jul 27, 2021
4.140
4.394
3.950
4.360
305,521
+0.20(+4.81%)
Jul 26, 2021
4.190
4.200
4.080
4.160
76,250
-0.04(-0.95%)
Jul 23, 2021
4.420
4.452
4.100
4.200
382,441
-0.41(-8.89%)
Jul 22, 2021
4.780
4.970
4.250
4.610
817,735
+0.27(+6.22%)
Jul 21, 2021
4.200
4.440
4.190
4.340
74,698
+0.13(+3.09%)
Jul 20, 2021
4.270
4.360
4.120
4.210
116,864
-0.09(-2.09%)
Jul 19, 2021
4.100
4.430
4.020
4.300
310,885
+0.12(+2.87%)
Jul 16, 2021
4.075
4.290
4.075
4.180
72,915
+0.03(+0.72%)
Jul 15, 2021
4.080
4.190
3.940
4.150
97,871
+0.04(+0.97%)
Jul 14, 2021
4.280
4.430
4.100
4.110
116,813
-0.17(-3.97%)
Jul 13, 2021
4.630
4.668
4.200
4.280
209,756
-0.40(-8.55%)
Jul 12, 2021
4.690
4.750
4.500
4.680
38,517
-0.03(-0.64%)
Jul 09, 2021
4.650
4.780
4.520
4.710
140,277
+0.14(+3.06%)
Jul 08, 2021
4.290
5.010
4.240
4.570
613,242
+0.03(+0.66%)
Jul 07, 2021
4.780
4.870
4.300
4.540
357,967
-0.24(-5.02%)
Jul 06, 2021
4.720
5.480
4.570
4.780
995,992
+0.03(+0.63%)
Jul 02, 2021
4.810
4.850
4.610
4.750
133,575
-0.07(-1.45%)
Jul 01, 2021
4.980
5.040
4.740
4.820
284,512
-0.18(-3.60%)
Jun 30, 2021
5.000
5.182
4.950
5.000
227,454
-0.05(-0.99%)
Jun 29, 2021
5.170
5.205
5.000
5.050
199,660
-0.20(-3.81%)
Jun 28, 2021
5.240
5.379
5.023
5.250
219,106
-0.02(-0.38%)
Jun 25, 2021
5.100
5.270
5.030
5.270
205,689
+0.13(+2.53%)
Jun 24, 2021
5.120
5.240
5.060
5.140
145,204
+0.05(+0.98%)
Jun 23, 2021
5.080
5.190
4.940
5.090
162,042
-0.01(-0.20%)
Jun 22, 2021
5.260
5.290
5.000
5.100
207,553
-0.15(-2.86%)
Jun 21, 2021
5.370
5.390
5.250
5.250
92,135
-0.14(-2.60%)
Jun 18, 2021
5.580
5.580
5.210
5.390
285,552
-0.22(-3.92%)
Jun 17, 2021
5.480
5.823
5.450
5.610
259,846
+0.16(+2.94%)
Jun 16, 2021
5.380
5.500
5.287
5.450
94,327
+0.09(+1.68%)
Jun 15, 2021
5.750
5.750
5.285
5.360
162,648
-0.32(-5.63%)
Jun 14, 2021
5.560
5.930
5.490
5.680
537,236
+0.26(+4.80%)
Jun 11, 2021
5.410
5.509
5.360
5.420
212,611
-0.04(-0.73%)
Jun 10, 2021
5.430
5.540
5.250
5.460
318,279
+0.13(+2.44%)
Jun 09, 2021
5.320
5.600
5.250
5.330
790,616
+0.01(+0.19%)
Jun 08, 2021
5.260
5.379
5.170
5.320
208,497
+0.07(+1.33%)
Jun 07, 2021
5.000
5.290
5.000
5.250
245,453
+0.27(+5.42%)
Jun 04, 2021
5.100
5.160
4.940
4.980
182,168
-0.07(-1.39%)
Jun 03, 2021
5.160
5.306
4.900
5.050
333,835
-0.18(-3.44%)
Jun 02, 2021
5.170
5.570
5.126
5.230
802,531
+0.09(+1.75%)
Jun 01, 2021
5.440
5.530
5.000
5.140
292,066
-0.28(-5.17%)
May 28, 2021
5.300
5.633
5.210
5.420
358,177
+0.12(+2.26%)
May 27, 2021
5.270
5.300
5.110
5.300
85,002
+0.12(+2.32%)
May 26, 2021
5.130
5.290
5.020
5.180
120,059
+0.00(+0.00%)
May 25, 2021
5.290
5.350
5.090
5.180
179,357
+0.04(+0.78%)
May 24, 2021
5.420
5.470
5.055
5.140
173,462
-0.27(-4.99%)
May 21, 2021
5.410
5.550
5.150
5.410
329,751
+0.01(+0.19%)
May 20, 2021
5.340
5.540
5.300
5.400
201,897
+0.11(+2.08%)
May 19, 2021
5.240
5.430
5.230
5.290
123,691
-0.11(-2.04%)
May 18, 2021
5.180
5.520
5.180
5.400
137,405
+0.22(+4.25%)
May 17, 2021
5.090
5.280
5.090
5.180
219,998
-0.02(-0.38%)
May 14, 2021
5.160
5.430
5.090
5.200
360,289
+0.13(+2.56%)
May 13, 2021
5.290
5.350
5.070
5.070
328,285
-0.23(-4.34%)
May 12, 2021
5.310
5.520
5.157
5.300
224,914
-0.14(-2.57%)
May 11, 2021
5.300
5.600
5.150
5.440
304,380
-0.11(-1.98%)
May 10, 2021
6.010
6.010
5.380
5.550
298,115
-0.40(-6.72%)
May 07, 2021
5.810
6.090
5.560
5.950
516,443
-0.35(-5.56%)
May 06, 2021
6.300
6.360
5.760
6.300
432,920
+0.05(+0.80%)
May 05, 2021
6.200
6.450
5.860
6.250
799,394
+0.08(+1.30%)
May 04, 2021
5.890
6.170
5.320
6.170
1,187,605
+0.39(+6.75%)
May 03, 2021
5.740
6.260
5.520
5.780
1,817,231
+0.34(+6.25%)
Apr 30, 2021
5.220
5.620
5.160
5.440
533,500
+0.11(+2.06%)
Apr 29, 2021
5.070
5.390
4.920
5.330
772,063
+0.36(+7.24%)
Apr 28, 2021
4.940
5.070
4.710
4.970
239,850
+0.02(+0.40%)
Apr 27, 2021
4.970
5.090
4.780
4.950
162,530
+0.05(+1.02%)
Apr 26, 2021
4.740
4.900
4.660
4.900
201,872
+0.15(+3.16%)
Apr 23, 2021
4.810
4.970
4.690
4.750
238,100
-0.05(-1.04%)
Apr 22, 2021
4.690
5.000
4.520
4.800
320,460
+0.11(+2.35%)
Apr 21, 2021
4.390
4.710
4.260
4.690
186,924
+0.24(+5.39%)
Apr 20, 2021
4.400
4.530
4.310
4.450
458,960
-0.02(-0.45%)
Apr 19, 2021
4.620
4.770
4.350
4.470
258,485
-0.30(-6.29%)
Apr 16, 2021
4.810
5.350
4.510
4.770
1,718,800
-0.04(-0.83%)
Apr 15, 2021
4.900
5.000
4.610
4.810
429,760
-0.05(-1.03%)
Apr 14, 2021
5.540
5.800
4.720
4.860
1,414,467
-0.96(-16.49%)
Apr 13, 2021
5.070
5.900
4.910
5.820
2,207,005
+0.75(+14.79%)
Apr 12, 2021
4.830
5.180
4.400
5.070
2,352,718
+0.36(+7.64%)
Apr 09, 2021
4.740
6.190
4.510
4.710
22,397,200
+0.27(+6.08%)
Apr 08, 2021
4.580
4.660
4.260
4.440
424,895
-0.14(-3.06%)
Apr 07, 2021
4.250
4.750
4.210
4.580
1,045,916
+0.26(+6.02%)
Apr 06, 2021
4.300
4.730
4.140
4.320
1,238,031
-0.02(-0.46%)
Apr 05, 2021
4.580
4.580
4.290
4.340
481,511
-0.19(-4.19%)
Apr 01, 2021
4.650
4.950
4.400
4.530
459,800
+0.15(+3.42%)
Mar 31, 2021
4.230
4.480
4.230
4.380
491,003
+0.21(+5.04%)
Mar 30, 2021
4.160
4.220
3.890
4.170
150,336
-0.02(-0.48%)
Mar 29, 2021
4.540
4.580
4.170
4.190
211,677
-0.39(-8.52%)
Mar 26, 2021
4.740
4.860
4.400
4.580
235,700
-0.19(-3.98%)
Mar 25, 2021
4.800
4.950
4.600
4.770
141,676
-0.08(-1.65%)
Mar 24, 2021
4.980
5.190
4.800
4.850
322,286
+0.01(+0.21%)
Mar 23, 2021
5.360
5.400
4.820
4.840
437,456
-0.41(-7.81%)
Mar 22, 2021
5.300
5.590
5.160
5.250
372,907
+0.05(+0.96%)
Mar 19, 2021
5.390
5.540
5.200
5.200
295,000
-0.13(-2.44%)
Mar 18, 2021
5.510
5.590
5.220
5.330
250,715
-0.34(-6.00%)
Mar 17, 2021
5.340
5.950
5.060
5.670
362,247
+0.25(+4.61%)
Mar 16, 2021
5.150
5.550
5.150
5.420
376,539
+0.20(+3.83%)
Mar 15, 2021
5.230
5.323
5.050
5.220
278,847
+0.14(+2.76%)
Mar 12, 2021
5.090
5.440
4.966
5.080
1,259,700
-0.47(-8.47%)
Mar 11, 2021
5.700
5.720
5.100
5.550
1,553,059
+0.74(+15.38%)
Mar 10, 2021
4.790
4.920
4.530
4.810
519,642
+0.14(+3.00%)
Mar 09, 2021
4.720
4.920
4.510
4.670
368,095
-0.01(-0.21%)
Mar 08, 2021
4.330
5.170
4.270
4.680
1,252,342
+0.33(+7.59%)
Mar 05, 2021
4.090
4.400
3.680
4.350
964,200
+0.31(+7.67%)
Mar 04, 2021
4.640
4.890
3.910
4.040
870,910
-0.79(-16.36%)
Mar 03, 2021
5.100
5.200
4.750
4.830
351,222
-0.27(-5.29%)
Mar 02, 2021
5.190
5.320
5.050
5.100
303,131
-0.15(-2.86%)
Mar 01, 2021
5.260
5.550
5.070
5.250
690,083
+0.15(+2.94%)
Feb 26, 2021
5.340
5.395
4.950
5.100
361,900
-0.30(-5.56%)
Feb 25, 2021
5.700
6.000
5.310
5.400
580,754
-0.25(-4.42%)
Feb 24, 2021
5.350
6.340
5.310
5.650
908,046
+0.58(+11.44%)
Feb 23, 2021
5.270
5.410
4.700
5.070
782,143
-0.44(-7.99%)
Feb 22, 2021
6.610
6.850
5.310
5.510
1,512,764
-1.29(-18.97%)
Feb 19, 2021
7.410
7.600
6.420
6.800
1,275,900
-0.36(-5.03%)
Feb 18, 2021
8.110
8.170
7.050
7.160
800,127
-1.28(-15.17%)
Feb 17, 2021
7.530
8.550
7.290
8.440
1,538,123
+0.73(+9.47%)
Feb 16, 2021
8.050
8.170
7.220
7.710
1,209,486
+0.23(+3.07%)
Feb 12, 2021
7.190
8.710
7.117
7.480
2,998,000
+0.26(+3.60%)
Feb 11, 2021
6.800
7.750
6.560
7.220
2,830,972
+0.70(+10.74%)
Feb 10, 2021
6.690
6.750
6.150
6.520
1,209,169
-0.10(-1.51%)
Feb 09, 2021
6.780
6.970
6.290
6.620
3,629,778
-0.86(-11.50%)
Feb 08, 2021
6.250
7.980
6.020
7.480
3,843,930
+1.95(+35.26%)
Feb 05, 2021
5.200
5.680
5.150
5.530
902,500
+0.37(+7.17%)
Feb 04, 2021
5.450
5.450
5.110
5.160
408,634
-0.24(-4.44%)
Feb 03, 2021
5.550
5.760
5.110
5.400
1,583,077
+0.09(+1.69%)
Feb 02, 2021
5.220
5.870
4.970
5.310
1,753,522
+0.02(+0.38%)
Feb 01, 2021
4.740
5.480
4.710
5.290
1,328,149
+0.61(+13.03%)
Jan 29, 2021
4.790
5.000
4.620
4.680
413,900
-0.08(-1.68%)
Jan 28, 2021
5.050
5.160
4.590
4.760
449,725
-0.36(-7.03%)
Jan 27, 2021
5.270
5.500
4.910
5.120
941,159
-0.83(-13.95%)
Jan 26, 2021
5.710
6.490
5.300
5.950
3,366,759
+0.84(+16.44%)
Jan 25, 2021
4.740
5.140
4.300
5.110
1,880,773
+0.51(+11.09%)
Jan 22, 2021
5.040
5.040
4.560
4.600
416,400
-0.42(-8.37%)
Jan 21, 2021
4.550
5.150
4.370
5.020
1,158,917
+0.54(+12.05%)
Jan 20, 2021
4.480
4.550
4.240
4.480
385,034
+0.12(+2.75%)
Jan 19, 2021
4.550
4.600
4.290
4.360
533,104
-0.29(-6.24%)
Jan 15, 2021
4.470
4.940
4.250
4.650
1,160,000
+0.16(+3.56%)
Jan 14, 2021
4.750
4.860
4.300
4.490
1,015,189
-0.17(-3.65%)
Jan 13, 2021
4.940
5.000
4.630
4.660
1,142,043
-0.64(-12.08%)
Jan 12, 2021
4.760
5.300
4.600
5.300
2,370,448
-0.06(-1.12%)
Jan 11, 2021
7.090
7.400
5.130
5.360
50,735,664
+2.06(+62.42%)
Jan 08, 2021
3.410
3.540
3.280
3.300
595,900
-0.14(-4.07%)
Jan 07, 2021
3.280
3.720
3.280
3.440
645,827
+0.17(+5.20%)
Jan 06, 2021
3.450
3.530
3.240
3.270
383,292
-0.14(-4.11%)
Jan 05, 2021
3.380
3.440
3.260
3.410
312,007
+0.09(+2.71%)
Jan 04, 2021
3.380
3.460
3.250
3.320
482,932
-0.06(-1.78%)
Dec 31, 2020
3.380
3.380
3.380
833,533
-0.11(-3.15%)
Dec 30, 2020
3.400
3.645
3.300
3.490
833,533
+0.15(+4.49%)
Dec 29, 2020
3.400
3.470
3.100
3.340
550,107
-0.02(-0.60%)
Dec 28, 2020
3.280
3.670
3.130
3.360
660,303
+0.08(+2.50%)
Dec 24, 2020
3.330
3.360
3.200
3.278
101,900
+0.02(+0.56%)
Dec 23, 2020
3.150
3.380
3.110
3.260
509,293
+0.16(+5.16%)
Dec 22, 2020
3.200
3.240
3.010
3.100
357,774
-0.14(-4.32%)
Dec 21, 2020
3.300
3.380
3.150
3.240
285,262
-0.06(-1.82%)
Dec 18, 2020
3.400
3.540
3.300
3.300
316,500
-0.03(-0.90%)
Dec 17, 2020
3.730
3.730
3.250
3.330
657,570
-0.50(-13.05%)
Dec 16, 2020
3.600
3.930
3.330
3.830
806,933
+0.14(+3.79%)
Dec 15, 2020
3.200
4.250
3.120
3.690
6,827,092
+0.45(+13.89%)
Dec 14, 2020
3.500
3.640
3.180
3.240
863,245
-0.26(-7.43%)
Dec 11, 2020
3.740
4.170
3.430
3.500
1,163,500
-0.71(-16.86%)
Dec 10, 2020
4.090
5.120
3.860
4.210
10,400,255
-1.52(-26.53%)
Dec 09, 2020
3.140
7.500
3.050
5.730
31,325,604
+2.53(+79.06%)
Dec 08, 2020
3.220
3.270
3.020
3.200
364,336
-0.04(-1.23%)
Dec 07, 2020
2.800
3.390
2.750
3.240
1,601,825
+0.50(+18.25%)
Dec 04, 2020
2.740
2.790
2.690
2.740
69,500
-0.02(-0.72%)
Dec 03, 2020
2.800
2.810
2.720
2.760
72,643
-0.03(-1.08%)
Dec 02, 2020
2.860
2.860
2.710
2.790
170,080
-0.11(-3.79%)
Dec 01, 2020
2.900
2.970
2.750
2.900
164,657
+0.00(+0.00%)
Nov 30, 2020
2.810
2.950
2.700
2.900
839,860
+0.22(+8.21%)
Nov 27, 2020
2.660
2.750
2.615
2.680
149,400
+0.04(+1.52%)
Nov 25, 2020
2.700
2.700
2.590
2.640
81,700
+0.01(+0.38%)
Nov 24, 2020
2.700
2.700
2.560
2.630
240,947
-0.10(-3.66%)
Nov 23, 2020
2.760
2.770
2.670
2.730
186,934
-0.00(-0.13%)
Nov 20, 2020
2.770
2.770
2.710
2.734
77,300
-0.03(-0.96%)
Nov 19, 2020
2.800
2.830
2.690
2.760
323,210
+0.01(+0.36%)
Nov 18, 2020
2.820
2.830
2.650
2.750
311,320
-0.04(-1.43%)
Nov 17, 2020
2.800
2.830
2.750
2.790
89,835
+0.02(+0.72%)
Nov 16, 2020
2.830
2.840
2.750
2.770
140,454
-0.01(-0.36%)
Nov 13, 2020
2.800
2.850
2.770
2.780
119,700
-0.05(-1.77%)
Nov 12, 2020
2.820
2.880
2.760
2.830
74,329
+0.03(+1.07%)
Nov 11, 2020
2.900
2.960
2.780
2.800
129,477
-0.10(-3.45%)
Nov 10, 2020
2.680
3.230
2.600
2.900
803,519
+0.17(+6.23%)
Nov 09, 2020
2.820
2.990
2.610
2.730
342,221
-0.08(-2.85%)
Nov 06, 2020
2.800
2.890
2.750
2.810
200,300
-0.09(-3.10%)
Nov 05, 2020
2.830
2.920
2.800
2.900
146,944
+0.02(+0.69%)
Nov 04, 2020
2.930
2.930
2.840
2.880
96,681
-0.01(-0.35%)
Nov 03, 2020
2.930
2.950
2.870
2.890
114,957
-0.05(-1.70%)
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.