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
Aditxt Inc
(NQ:
ADTX
)
1.930
UNCHANGED
Streaming Delayed Price
Updated: 3:59 PM EDT, Jun 7, 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
105.20
111.20
101.20
107.60
12,349
+0.40(+0.37%)
Oct 28, 2022
108.80
111.60
106.00
107.20
10,437
-1.20(-1.11%)
Oct 27, 2022
114.80
116.00
108.00
108.40
8,821
-6.80(-5.90%)
Oct 26, 2022
116.80
120.40
114.00
115.20
17,286
-4.80(-4.00%)
Oct 25, 2022
120.80
123.20
116.00
120.00
15,652
-3.60(-2.91%)
Oct 24, 2022
121.20
124.00
113.20
123.60
14,375
+3.60(+3.00%)
Oct 21, 2022
133.60
137.60
117.20
120.00
83,567
-2.80(-2.28%)
Oct 20, 2022
120.80
127.60
116.00
122.80
11,108
-6.80(-5.25%)
Oct 19, 2022
117.60
130.80
105.20
129.60
30,273
+9.60(+8.00%)
Oct 18, 2022
122.80
124.80
117.20
120.00
13,265
+2.40(+2.04%)
Oct 17, 2022
119.60
121.80
112.80
117.60
14,582
-0.40(-0.34%)
Oct 14, 2022
128.80
133.20
116.00
118.00
53,283
-0.80(-0.67%)
Oct 13, 2022
116.00
121.60
113.20
118.80
18,584
-5.60(-4.50%)
Oct 12, 2022
132.40
138.40
118.80
124.40
108,702
+0.80(+0.65%)
Oct 11, 2022
126.40
127.20
114.28
123.60
26,976
-3.20(-2.52%)
Oct 10, 2022
138.80
139.60
124.40
126.80
35,594
-18.80(-12.91%)
Oct 07, 2022
162.40
178.80
145.20
145.60
910,820
+13.20(+9.97%)
Oct 06, 2022
134.00
144.00
128.00
132.40
41,008
+0.00(+0.00%)
Oct 05, 2022
148.40
151.60
128.80
132.40
34,579
-14.40(-9.81%)
Oct 04, 2022
165.60
172.00
144.80
146.80
57,777
-14.00(-8.71%)
Oct 03, 2022
140.40
165.20
132.00
160.80
226,718
+25.20(+18.58%)
Sep 30, 2022
130.80
150.00
126.00
135.60
99,646
+0.40(+0.30%)
Sep 29, 2022
134.40
164.80
130.00
135.20
633,198
+12.80(+10.46%)
Sep 28, 2022
126.40
131.98
119.00
122.40
31,303
-7.60(-5.85%)
Sep 27, 2022
116.80
134.00
108.40
130.00
80,155
+8.00(+6.56%)
Sep 26, 2022
126.80
145.20
116.80
122.00
800,922
+15.60(+14.66%)
Sep 23, 2022
116.40
116.40
103.20
106.40
34,409
-16.80(-13.64%)
Sep 22, 2022
144.00
146.80
122.82
123.20
43,431
-20.80(-14.44%)
Sep 21, 2022
164.00
166.00
140.80
144.00
31,382
-23.60(-14.08%)
Sep 20, 2022
164.00
176.00
152.80
167.60
68,959
-6.00(-3.46%)
Sep 19, 2022
176.00
186.80
153.20
173.60
73,148
+1.20(+0.70%)
Sep 16, 2022
225.60
227.60
172.00
172.40
206,030
-243.20(-58.52%)
Sep 15, 2022
480.40
483.20
350.40
415.60
105,448
-41.60(-9.10%)
Sep 14, 2022
1096
1140
430.00
457.20
220,774
-282.80(-38.22%)
Sep 13, 2022
338.60
808.00
304.20
740.00
119,597
+393.80(+113.75%)
Sep 12, 2022
402.60
497.60
327.60
346.20
23,144
-37.40(-9.75%)
Sep 09, 2022
280.00
440.00
275.20
383.60
13,371
+103.60(+37.00%)
Sep 08, 2022
279.20
286.00
272.20
280.00
230
+0.40(+0.14%)
Sep 07, 2022
260.00
308.40
249.00
279.60
1,573
+23.00(+8.96%)
Sep 06, 2022
282.00
284.40
256.00
256.60
1,015
-25.40(-9.01%)
Sep 02, 2022
300.00
300.00
280.00
282.00
552
-6.60(-2.29%)
Sep 01, 2022
310.80
313.00
282.40
288.60
580
-16.60(-5.44%)
Aug 31, 2022
325.40
325.40
300.60
305.20
288
-2.80(-0.91%)
Aug 30, 2022
314.00
317.80
306.00
308.00
210
-4.00(-1.28%)
Aug 29, 2022
315.00
327.40
312.00
312.00
699
-4.20(-1.33%)
Aug 26, 2022
332.20
336.00
316.00
316.20
794
-16.00(-4.82%)
Aug 25, 2022
340.00
359.80
330.20
332.20
639
-1.60(-0.48%)
Aug 24, 2022
340.00
341.80
325.40
333.80
378
+0.20(+0.06%)
Aug 23, 2022
325.40
350.60
325.40
333.60
293
+0.60(+0.18%)
Aug 22, 2022
380.00
377.80
321.40
333.00
897
-47.00(-12.37%)
Aug 19, 2022
322.80
390.00
310.20
380.00
2,411
+59.20(+18.45%)
Aug 18, 2022
328.00
340.00
320.00
320.80
798
-6.40(-1.96%)
Aug 17, 2022
340.00
350.00
325.00
327.20
364
-12.80(-3.76%)
Aug 16, 2022
329.80
358.00
320.00
340.00
632
+0.00(+0.00%)
Aug 15, 2022
320.00
348.60
324.40
340.00
532
-9.20(-2.63%)
Aug 12, 2022
360.00
372.00
340.00
349.20
1,018
+8.40(+2.46%)
Aug 11, 2022
322.20
354.00
321.80
340.80
1,119
+18.60(+5.77%)
Aug 10, 2022
318.00
340.00
313.00
322.20
560
+7.40(+2.35%)
Aug 09, 2022
340.00
348.00
309.80
314.80
1,414
-13.20(-4.02%)
Aug 08, 2022
356.00
356.00
322.20
328.00
632
-13.60(-3.98%)
Aug 05, 2022
340.00
355.80
340.00
341.60
375
+1.00(+0.29%)
Aug 04, 2022
328.60
355.20
327.20
340.60
770
+10.60(+3.21%)
Aug 03, 2022
305.20
360.00
305.00
330.00
1,235
+24.60(+8.06%)
Aug 02, 2022
306.40
319.60
300.20
305.40
707
-0.40(-0.13%)
Aug 01, 2022
320.00
322.00
300.00
305.80
561
-9.60(-3.04%)
Jul 29, 2022
312.80
333.40
300.20
315.40
617
+3.80(+1.22%)
Jul 28, 2022
323.80
323.80
305.00
311.60
883
+6.60(+2.16%)
Jul 27, 2022
308.80
314.00
300.00
305.00
946
+1.20(+0.39%)
Jul 26, 2022
339.60
339.60
300.00
303.80
1,332
-20.20(-6.23%)
Jul 25, 2022
340.20
359.80
320.00
324.00
1,051
-22.40(-6.47%)
Jul 22, 2022
370.00
420.00
346.00
346.40
1,440
-29.00(-7.73%)
Jul 21, 2022
359.80
380.00
346.20
375.40
1,344
+5.00(+1.35%)
Jul 20, 2022
350.00
388.00
341.40
370.40
1,860
+11.20(+3.12%)
Jul 19, 2022
320.00
376.00
320.00
359.20
3,417
+18.60(+5.46%)
Jul 18, 2022
324.20
362.00
320.00
340.60
2,032
-6.40(-1.84%)
Jul 15, 2022
346.40
352.00
330.00
347.00
1,923
+8.60(+2.54%)
Jul 14, 2022
360.00
366.60
330.00
338.40
3,987
-6.60(-1.91%)
Jul 13, 2022
380.00
380.00
340.20
345.00
3,299
-45.00(-11.54%)
Jul 12, 2022
367.00
416.00
342.80
390.00
4,626
-9.00(-2.26%)
Jul 11, 2022
440.00
448.00
367.60
399.00
10,721
-81.00(-16.88%)
Jul 08, 2022
499.80
688.00
470.20
480.00
93,242
+160.00(+50.00%)
Jul 07, 2022
308.00
326.80
297.00
320.00
1,392
+18.40(+6.10%)
Jul 06, 2022
284.00
340.00
280.00
301.60
3,731
+24.40(+8.80%)
Jul 05, 2022
296.00
300.00
260.00
277.20
1,435
-14.20(-4.87%)
Jul 01, 2022
290.00
320.00
282.00
291.40
2,701
+5.20(+1.82%)
Jun 30, 2022
284.60
339.60
280.00
286.20
5,017
-113.80(-28.45%)
Jun 29, 2022
290.20
528.00
290.20
400.00
13,931
+113.80(+39.76%)
Jun 28, 2022
303.00
316.00
284.00
286.20
1,320
-26.20(-8.39%)
Jun 27, 2022
335.80
335.80
300.00
312.40
1,247
+6.40(+2.09%)
Jun 24, 2022
292.60
335.80
280.00
306.00
3,893
+14.00(+4.79%)
Jun 23, 2022
266.60
296.00
252.20
292.00
6,229
+25.40(+9.53%)
Jun 22, 2022
300.00
345.20
248.40
266.60
4,910
-11.60(-4.17%)
Jun 21, 2022
289.80
298.00
277.60
278.20
733
+0.20(+0.07%)
Jun 17, 2022
320.00
329.00
278.00
278.00
1,757
-40.00(-12.58%)
Jun 16, 2022
378.00
378.00
312.40
318.00
1,476
-40.00(-11.17%)
Jun 15, 2022
500.00
520.00
358.00
358.00
1,937
-137.80(-27.79%)
Jun 14, 2022
420.00
634.80
412.20
495.80
3,418
+93.40(+23.21%)
Jun 13, 2022
520.00
539.80
391.20
402.40
576
-145.80(-26.60%)
Jun 10, 2022
577.60
680.00
540.00
548.20
301
-47.60(-7.99%)
Jun 09, 2022
587.00
700.00
540.00
595.80
720
-4.20(-0.70%)
Jun 08, 2022
512.20
609.80
509.00
600.00
212
+33.60(+5.93%)
Jun 07, 2022
620.00
620.00
542.60
566.40
175
-10.80(-1.87%)
Jun 06, 2022
582.00
589.60
562.00
577.20
56
-12.80(-2.17%)
Jun 03, 2022
582.00
600.00
580.00
590.00
129
+9.80(+1.69%)
Jun 02, 2022
600.00
600.00
526.80
580.20
209
-1.80(-0.31%)
Jun 01, 2022
580.00
629.40
550.00
582.00
137
+16.80(+2.97%)
May 31, 2022
562.60
588.20
540.00
565.20
87
-14.80(-2.55%)
May 27, 2022
520.00
591.60
520.00
580.00
111
+37.80(+6.97%)
May 26, 2022
560.00
560.00
512.00
542.20
62
+26.20(+5.08%)
May 25, 2022
560.00
560.00
506.60
516.00
136
-2.80(-0.54%)
May 24, 2022
536.00
560.00
502.20
518.80
164
-21.40(-3.96%)
May 23, 2022
567.00
578.00
520.00
540.20
61
+0.20(+0.04%)
May 20, 2022
539.20
606.00
513.00
540.00
112
+0.00(+0.00%)
May 19, 2022
520.00
560.00
530.00
540.00
102
+33.80(+6.68%)
May 18, 2022
540.00
550.20
506.20
506.20
74
-31.80(-5.91%)
May 17, 2022
580.20
645.80
482.40
538.00
860
-52.00(-8.81%)
May 16, 2022
580.00
623.20
560.00
590.00
111
+8.40(+1.44%)
May 13, 2022
537.00
605.00
537.00
581.60
98
+39.40(+7.27%)
May 12, 2022
583.80
600.00
501.00
542.20
217
-59.60(-9.90%)
May 11, 2022
640.00
640.00
584.80
601.80
116
-29.40(-4.66%)
May 10, 2022
685.20
685.20
620.00
631.20
116
-44.80(-6.63%)
May 09, 2022
679.00
708.00
640.00
676.00
73
-44.20(-6.14%)
May 06, 2022
738.00
738.00
667.60
720.20
149
-17.40(-2.36%)
May 05, 2022
700.00
760.00
687.40
737.60
38
+19.00(+2.64%)
May 04, 2022
680.00
720.00
645.20
718.60
116
+55.80(+8.42%)
May 03, 2022
660.00
679.80
653.80
662.80
30
+10.40(+1.59%)
May 02, 2022
660.00
668.00
626.20
652.40
71
+12.00(+1.87%)
Apr 29, 2022
660.00
670.00
630.20
640.40
106
-8.80(-1.36%)
Apr 28, 2022
660.00
661.40
605.00
649.20
261
-16.40(-2.46%)
Apr 27, 2022
689.60
689.60
662.20
665.60
50
-14.20(-2.09%)
Apr 26, 2022
716.00
716.00
678.80
679.80
32
-27.20(-3.85%)
Apr 25, 2022
682.80
719.80
682.80
707.00
45
+13.80(+1.99%)
Apr 22, 2022
705.60
719.80
670.00
693.20
55
+7.00(+1.02%)
Apr 21, 2022
750.00
769.80
676.00
686.20
190
-72.40(-9.54%)
Apr 20, 2022
760.00
776.00
743.60
758.60
63
-0.20(-0.03%)
Apr 19, 2022
700.00
776.00
700.00
758.80
140
+54.80(+7.78%)
Apr 18, 2022
860.00
856.20
680.00
704.00
373
-90.00(-11.34%)
Apr 14, 2022
760.20
798.00
740.20
794.00
135
+10.20(+1.30%)
Apr 13, 2022
746.80
798.40
730.00
783.80
207
+39.80(+5.35%)
Apr 12, 2022
800.00
820.00
728.40
744.00
200
-40.20(-5.13%)
Apr 11, 2022
800.00
810.00
760.20
784.20
116
-35.80(-4.37%)
Apr 08, 2022
867.40
867.40
780.00
820.00
177
-40.00(-4.65%)
Apr 07, 2022
842.60
899.00
770.00
860.00
428
+17.40(+2.07%)
Apr 06, 2022
921.00
921.00
830.20
842.60
311
-87.40(-9.40%)
Apr 05, 2022
900.00
1020
891.00
930.00
1,648
+39.00(+4.38%)
Apr 04, 2022
900.00
920.00
860.80
891.00
134
+5.00(+0.56%)
Apr 01, 2022
900.00
930.00
840.00
886.00
587
-27.00(-2.96%)
Mar 31, 2022
880.00
939.60
860.00
913.00
466
+64.80(+7.64%)
Mar 30, 2022
843.60
880.00
820.00
848.20
310
+0.80(+0.09%)
Mar 29, 2022
860.00
880.00
822.00
847.40
250
-8.60(-1.00%)
Mar 28, 2022
880.00
916.00
850.20
856.00
198
-58.60(-6.41%)
Mar 25, 2022
962.00
1020
890.60
914.60
401
-117.80(-11.41%)
Mar 24, 2022
950.00
1090
892.00
1032
3,026
+14.60(+1.43%)
Mar 23, 2022
880.00
1060
869.00
1018
1,375
+129.80(+14.62%)
Mar 22, 2022
940.00
940.00
880.00
888.00
233
-34.00(-3.69%)
Mar 21, 2022
880.00
932.00
850.00
922.00
823
+72.00(+8.47%)
Mar 18, 2022
780.00
906.00
775.00
850.00
788
+90.00(+11.84%)
Mar 17, 2022
740.00
800.00
749.20
760.00
185
-6.00(-0.78%)
Mar 16, 2022
710.80
770.00
700.00
766.00
272
+54.00(+7.58%)
Mar 15, 2022
690.00
749.60
690.00
712.00
120
+22.20(+3.22%)
Mar 14, 2022
740.00
757.00
685.80
689.80
279
-60.00(-8.00%)
Mar 11, 2022
820.00
820.00
740.00
749.80
88
-2.60(-0.35%)
Mar 10, 2022
727.40
760.00
700.00
752.40
167
+2.40(+0.32%)
Mar 09, 2022
680.00
772.00
680.00
750.00
399
+64.00(+9.33%)
Mar 08, 2022
680.00
712.20
670.00
686.00
114
+16.00(+2.39%)
Mar 07, 2022
720.00
730.00
661.80
670.00
226
-53.20(-7.36%)
Mar 04, 2022
779.40
780.00
710.00
723.20
112
-32.80(-4.34%)
Mar 03, 2022
830.00
830.00
744.20
756.00
199
-60.00(-7.35%)
Mar 02, 2022
800.00
828.00
762.00
816.00
244
+42.40(+5.48%)
Mar 01, 2022
746.60
860.00
740.00
773.60
590
+37.00(+5.02%)
Feb 28, 2022
680.00
740.00
680.00
736.60
115
+6.00(+0.82%)
Feb 25, 2022
778.00
741.00
710.00
730.60
249
-46.00(-5.92%)
Feb 24, 2022
640.20
778.00
640.00
776.60
109
+47.00(+6.44%)
Feb 23, 2022
760.00
780.00
725.00
729.60
77
-25.40(-3.36%)
Feb 22, 2022
760.00
782.00
740.00
755.00
100
+14.60(+1.97%)
Feb 18, 2022
740.40
0
-47.60(-6.04%)
Feb 17, 2022
860.00
860.00
784.00
788.00
140
-64.80(-7.60%)
Feb 16, 2022
843.40
860.00
809.00
852.80
55
+4.80(+0.57%)
Feb 15, 2022
829.60
900.00
799.00
848.00
180
+57.80(+7.31%)
Feb 14, 2022
820.00
830.00
782.00
790.20
100
-32.80(-3.99%)
Feb 11, 2022
860.00
862.60
820.00
823.00
141
-50.20(-5.75%)
Feb 10, 2022
860.00
900.00
820.00
873.20
162
-2.80(-0.32%)
Feb 09, 2022
840.00
890.00
840.00
876.00
139
+16.00(+1.86%)
Feb 08, 2022
836.40
860.00
821.60
860.00
75
+24.40(+2.92%)
Feb 07, 2022
840.00
899.60
820.00
835.60
141
-19.00(-2.22%)
Feb 04, 2022
900.00
908.00
815.80
854.60
138
+14.60(+1.74%)
Feb 03, 2022
840.00
840.00
117
-12.80(-1.50%)
Feb 02, 2022
944.80
950.00
845.00
852.80
343
-87.00(-9.26%)
Feb 01, 2022
914.80
942.00
880.00
939.80
293
+109.60(+13.20%)
Jan 28, 2022
787.60
864.00
771.20
830.20
318
+36.40(+4.59%)
Jan 27, 2022
883.00
930.00
786.20
793.80
358
-114.80(-12.63%)
Jan 26, 2022
878.00
910.00
830.00
908.60
492
-1.20(-0.13%)
Jan 25, 2022
720.00
916.40
720.00
909.80
484
+185.80(+25.66%)
Jan 24, 2022
760.00
779.80
690.20
724.00
789
-67.20(-8.49%)
Jan 21, 2022
856.20
879.80
780.00
791.20
630
-88.20(-10.03%)
Jan 20, 2022
899.00
899.80
854.20
879.40
326
+16.80(+1.95%)
Jan 19, 2022
900.00
917.80
860.00
862.60
428
-20.00(-2.27%)
Jan 18, 2022
940.00
955.60
880.00
882.60
732
-32.40(-3.54%)
Jan 14, 2022
915.00
0
+5.00(+0.55%)
Jan 13, 2022
960.00
974.00
910.00
910.00
318
-28.00(-2.99%)
Jan 12, 2022
1000
1006
930.00
938.00
407
-41.60(-4.25%)
Jan 11, 2022
940.00
992.00
920.40
979.60
430
+56.60(+6.13%)
Jan 10, 2022
940.00
940.00
906.60
923.00
392
-35.00(-3.65%)
Jan 07, 2022
973.60
999.80
950.00
958.00
351
-39.80(-3.99%)
Jan 06, 2022
1020
1010
927.00
997.80
573
+17.40(+1.77%)
Jan 05, 2022
1090
1090
967.60
980.40
906
-121.00(-10.99%)
Jan 04, 2022
1144
1144
1045
1101
551
-55.00(-4.76%)
Jan 03, 2022
1060
1179
1066
1156
558
+84.20(+7.85%)
Dec 31, 2021
1100
1160
1061
1072
704
-44.60(-3.99%)
Dec 30, 2021
1100
1190
1052
1117
1,479
-3.20(-0.29%)
Dec 29, 2021
1160
1204
1026
1120
2,790
-0.40(-0.04%)
Dec 28, 2021
1400
1416
1100
1120
4,470
-254.40(-18.50%)
Dec 27, 2021
1440
1504
1303
1375
2,813
-45.40(-3.20%)
Dec 23, 2021
1325
1490
1297
1420
12,218
+116.60(+8.94%)
Dec 22, 2021
1260
1350
1226
1304
1,057
+46.60(+3.71%)
Dec 21, 2021
1260
1296
1224
1257
591
+17.40(+1.40%)
Dec 20, 2021
1300
1334
1220
1240
766
-120.40(-8.85%)
Dec 17, 2021
1338
1420
1300
1360
1,176
+15.00(+1.12%)
Dec 16, 2021
1384
1396
1337
1345
523
-15.80(-1.16%)
Dec 15, 2021
1356
1402
1296
1361
978
+11.00(+0.81%)
Dec 14, 2021
1456
1485
1347
1350
699
-116.20(-7.93%)
Dec 13, 2021
1601
1636
1444
1466
2,009
-111.20(-7.05%)
Dec 10, 2021
1640
1646
1570
1577
402
-44.00(-2.71%)
Dec 09, 2021
1660
1680
1618
1621
622
-46.40(-2.78%)
Dec 08, 2021
1620
1700
1620
1668
529
+13.60(+0.82%)
Dec 07, 2021
1640
1660
1596
1654
817
+34.00(+2.10%)
Dec 06, 2021
1600
1646
1590
1620
369
+15.40(+0.96%)
Dec 03, 2021
1630
1650
1566
1605
971
-25.40(-1.56%)
Dec 02, 2021
1630
1678
1548
1630
1,092
-10.00(-0.61%)
Dec 01, 2021
2000
2040
1620
1640
5,054
-700.00(-29.91%)
Nov 30, 2021
2340
2440
2320
2340
497
-20.00(-0.85%)
Nov 29, 2021
2220
2460
2160
2360
1,085
+120.00(+5.36%)
Nov 26, 2021
2160
2320
2080
2240
371
+80.00(+3.70%)
Nov 24, 2021
2080
2220
2040
2160
298
+100.00(+4.85%)
Nov 23, 2021
2140
2160
2060
2060
292
-80.00(-3.74%)
Nov 22, 2021
2280
2340
2060
2140
534
-80.00(-3.60%)
Nov 19, 2021
2020
2340
2020
2220
551
+100.00(+4.72%)
Nov 18, 2021
2220
2220
2080
2120
523
-80.00(-3.64%)
Nov 17, 2021
2420
2460
2120
2200
1,135
-300.00(-12.00%)
Nov 16, 2021
2620
2655
2380
2500
1,144
-200.00(-7.41%)
Nov 15, 2021
2880
2880
2650
2700
553
-80.00(-2.88%)
Nov 12, 2021
2440
3040
2400
2780
4,422
-840.00(-23.20%)
Nov 11, 2021
3640
3960
3540
3620
1,047
-120.00(-3.21%)
Nov 10, 2021
3840
3740
1,073
-180.00(-4.59%)
Nov 09, 2021
3680
4060
3600
3920
1,301
+220.00(+5.95%)
Nov 08, 2021
4080
4080
3560
3700
2,030
-460.00(-11.06%)
Nov 05, 2021
4540
4660
3860
4160
3,580
-860.00(-17.13%)
Nov 04, 2021
3780
5440
3740
5020
9,240
+1340.00(+36.41%)
Nov 03, 2021
3640
3700
3560
3680
778
+140.00(+3.95%)
Nov 02, 2021
3560
3640
3400
3540
1,100
-20.00(-0.56%)
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.