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
Novan Inc
(NQ:
NOVN
)
N/A
UNCHANGED
Last Price
Updated: 4:00 PM EDT, Jul 25, 2023
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, 2017
5.950
6.350
5.800
6.150
50,610
+0.26(+4.41%)
Oct 30, 2017
5.990
6.160
5.800
5.890
49,444
-0.21(-3.44%)
Oct 27, 2017
6.150
6.150
5.860
6.100
47,550
-0.12(-1.93%)
Oct 26, 2017
6.250
6.500
5.980
6.220
65,585
+0.03(+0.48%)
Oct 25, 2017
5.770
6.220
5.731
6.190
79,180
+0.40(+6.91%)
Oct 24, 2017
5.380
5.950
5.380
5.790
112,804
+0.43(+8.02%)
Oct 23, 2017
5.490
5.490
5.300
5.360
13,085
-0.05(-0.92%)
Oct 20, 2017
5.260
5.600
5.136
5.410
23,644
+0.09(+1.69%)
Oct 19, 2017
5.070
5.320
4.960
5.320
32,127
+0.21(+4.11%)
Oct 18, 2017
5.200
5.550
5.020
5.110
60,739
+0.09(+1.79%)
Oct 17, 2017
5.140
5.210
5.020
5.020
35,196
+0.02(+0.40%)
Oct 16, 2017
5.410
5.428
4.752
5.000
65,026
-0.29(-5.48%)
Oct 13, 2017
4.940
5.400
4.940
5.290
116,724
+0.26(+5.17%)
Oct 12, 2017
5.110
5.120
5.010
5.030
36,433
-0.13(-2.52%)
Oct 11, 2017
5.030
5.180
5.030
5.160
29,851
+0.02(+0.39%)
Oct 10, 2017
5.200
5.200
4.975
5.140
35,229
+0.05(+0.98%)
Oct 09, 2017
5.310
5.430
4.690
5.090
136,083
-0.28(-5.21%)
Oct 06, 2017
5.290
5.480
5.280
5.370
36,391
-0.02(-0.37%)
Oct 05, 2017
5.540
5.540
5.380
5.390
28,905
-0.07(-1.28%)
Oct 04, 2017
5.400
5.740
5.300
5.460
33,428
-0.04(-0.73%)
Oct 03, 2017
5.740
5.765
5.480
5.500
37,365
-0.30(-5.17%)
Oct 02, 2017
5.630
5.970
5.610
5.800
45,890
+0.19(+3.39%)
Sep 29, 2017
5.600
5.770
5.550
5.610
23,866
+0.10(+1.81%)
Sep 28, 2017
5.260
5.580
5.230
5.510
38,938
+0.33(+6.37%)
Sep 27, 2017
4.960
5.380
4.865
5.180
49,993
+0.20(+4.02%)
Sep 26, 2017
5.200
5.200
4.920
4.980
36,123
-0.23(-4.41%)
Sep 25, 2017
5.350
5.499
5.190
5.210
93,282
-0.19(-3.52%)
Sep 22, 2017
5.473
5.600
5.320
5.400
52,376
-0.09(-1.64%)
Sep 21, 2017
5.707
5.879
5.450
5.490
31,511
-0.19(-3.35%)
Sep 20, 2017
5.630
5.890
5.511
5.680
66,306
+0.07(+1.25%)
Sep 19, 2017
6.190
6.409
5.610
5.610
89,968
-0.50(-8.18%)
Sep 18, 2017
6.290
6.420
5.600
6.110
67,671
-0.19(-3.02%)
Sep 15, 2017
6.970
7.329
6.300
6.300
194,185
-0.67(-9.61%)
Sep 14, 2017
6.580
6.970
6.320
6.970
83,036
+0.38(+5.77%)
Sep 13, 2017
6.440
6.750
6.230
6.590
129,831
+0.14(+2.17%)
Sep 12, 2017
6.110
6.450
5.840
6.450
104,608
+0.29(+4.71%)
Sep 11, 2017
6.150
6.390
5.621
6.160
150,445
+0.04(+0.65%)
Sep 08, 2017
5.590
6.120
5.580
6.120
90,447
+0.58(+10.47%)
Sep 07, 2017
5.380
5.960
4.200
5.540
165,379
+0.20(+3.75%)
Sep 06, 2017
5.100
5.380
4.910
5.340
50,572
+0.25(+4.91%)
Sep 05, 2017
4.770
5.090
4.555
5.090
55,136
+0.21(+4.30%)
Sep 01, 2017
5.110
5.154
4.850
4.880
33,431
-0.17(-3.37%)
Aug 31, 2017
5.080
5.301
5.000
5.050
82,402
+0.08(+1.61%)
Aug 30, 2017
4.900
4.990
4.594
4.970
53,080
+0.45(+9.96%)
Aug 29, 2017
4.776
4.776
4.450
4.520
46,290
-0.09(-1.95%)
Aug 28, 2017
4.410
4.750
4.330
4.610
54,991
+0.34(+7.96%)
Aug 25, 2017
4.140
4.584
4.130
4.270
45,617
+0.10(+2.40%)
Aug 24, 2017
4.000
4.299
3.960
4.170
56,321
+0.17(+4.25%)
Aug 23, 2017
3.950
4.010
3.860
4.000
48,076
+0.02(+0.50%)
Aug 22, 2017
3.930
4.000
3.850
3.980
21,505
+0.09(+2.31%)
Aug 21, 2017
3.900
4.017
3.800
3.890
128,955
-0.10(-2.51%)
Aug 18, 2017
4.070
4.070
3.875
3.990
55,611
-0.08(-1.97%)
Aug 17, 2017
4.050
4.150
3.900
4.070
124,983
+0.03(+0.74%)
Aug 16, 2017
4.170
4.170
3.950
4.040
82,074
+0.06(+1.51%)
Aug 15, 2017
4.120
4.120
3.960
3.980
84,204
-0.16(-3.86%)
Aug 14, 2017
4.300
4.390
4.110
4.140
60,375
-0.16(-3.72%)
Aug 11, 2017
4.300
4.300
4.100
4.300
93,079
-0.03(-0.69%)
Aug 10, 2017
4.420
4.420
4.200
4.330
68,122
-0.13(-2.91%)
Aug 09, 2017
4.650
4.650
4.310
4.460
109,932
-0.23(-4.90%)
Aug 08, 2017
4.780
4.972
4.650
4.690
67,751
-0.08(-1.68%)
Aug 07, 2017
5.210
5.210
4.700
4.770
189,277
-0.28(-5.54%)
Aug 04, 2017
4.580
5.488
4.350
5.050
248,593
+0.53(+11.73%)
Aug 03, 2017
4.510
4.643
4.350
4.520
110,932
-0.02(-0.44%)
Aug 02, 2017
5.420
5.420
4.506
4.540
470,466
-0.94(-17.15%)
Aug 01, 2017
5.980
5.980
5.370
5.480
474,148
-0.50(-8.36%)
Jul 31, 2017
5.690
6.700
5.562
5.980
2,713,513
+0.67(+12.62%)
Jul 28, 2017
4.276
5.570
4.260
5.310
754,237
+1.05(+24.65%)
Jul 27, 2017
4.160
4.250
4.160
4.260
38,280
+0.09(+2.16%)
Jul 26, 2017
4.070
4.200
4.060
4.170
33,513
+0.13(+3.22%)
Jul 25, 2017
4.040
4.060
4.000
4.040
15,112
+0.01(+0.25%)
Jul 24, 2017
4.080
4.080
3.960
4.030
39,691
-0.02(-0.49%)
Jul 21, 2017
4.010
4.060
3.990
4.050
39,026
+0.06(+1.50%)
Jul 20, 2017
4.040
4.040
3.980
3.990
16,304
+0.01(+0.25%)
Jul 19, 2017
3.990
4.020
3.961
3.980
16,317
+0.02(+0.51%)
Jul 18, 2017
4.040
4.050
3.910
3.960
24,182
-0.02(-0.50%)
Jul 17, 2017
4.000
4.060
3.940
3.980
55,214
-0.06(-1.61%)
Jul 14, 2017
4.180
4.200
4.009
4.045
34,727
+0.05(+1.38%)
Jul 13, 2017
3.900
4.000
3.890
3.990
21,530
+0.07(+1.79%)
Jul 12, 2017
3.970
4.020
3.820
3.920
48,063
-0.07(-1.75%)
Jul 11, 2017
3.800
4.050
3.800
3.990
59,913
+0.14(+3.64%)
Jul 10, 2017
3.970
3.970
3.850
3.850
58,761
-0.10(-2.53%)
Jul 07, 2017
3.880
4.300
3.880
3.950
174,132
+0.13(+3.40%)
Jul 06, 2017
4.030
4.050
3.820
3.820
62,329
-0.20(-4.98%)
Jul 05, 2017
4.150
4.150
3.950
4.020
68,032
-0.13(-3.13%)
Jul 03, 2017
4.080
4.200
4.020
4.150
52,758
+0.12(+2.98%)
Jun 30, 2017
4.030
4.100
3.981
4.030
40,776
-0.01(-0.25%)
Jun 29, 2017
4.080
4.110
4.010
4.040
96,211
-0.04(-0.98%)
Jun 28, 2017
4.000
4.110
3.900
4.080
102,452
+0.13(+3.29%)
Jun 27, 2017
4.000
4.006
3.950
3.950
34,519
-0.07(-1.74%)
Jun 26, 2017
4.090
4.340
3.910
4.020
90,615
-0.05(-1.23%)
Jun 23, 2017
4.210
4.230
4.000
4.070
443,797
-0.15(-3.55%)
Jun 22, 2017
4.060
4.240
4.060
4.220
89,668
+0.21(+5.24%)
Jun 21, 2017
4.000
4.125
3.894
4.010
77,344
+0.03(+0.75%)
Jun 20, 2017
3.980
4.030
3.670
3.980
197,734
-0.02(-0.50%)
Jun 19, 2017
3.960
4.260
3.960
4.000
72,009
+0.06(+1.52%)
Jun 16, 2017
4.310
4.310
3.940
3.940
185,137
-0.37(-8.58%)
Jun 15, 2017
4.420
4.420
4.270
4.310
29,230
-0.05(-1.15%)
Jun 14, 2017
4.540
4.540
4.320
4.360
29,384
-0.15(-3.33%)
Jun 13, 2017
4.325
4.590
4.220
4.510
73,779
+0.28(+6.62%)
Jun 12, 2017
4.350
4.410
4.210
4.230
64,483
-0.12(-2.76%)
Jun 09, 2017
4.610
4.610
4.280
4.350
86,204
-0.17(-3.76%)
Jun 08, 2017
4.350
4.640
4.350
4.520
67,764
+0.15(+3.43%)
Jun 07, 2017
4.430
4.450
4.270
4.370
66,362
-0.08(-1.80%)
Jun 06, 2017
4.630
4.658
4.365
4.450
90,437
-0.19(-4.09%)
Jun 05, 2017
4.880
4.910
4.560
4.640
87,282
-0.22(-4.53%)
Jun 02, 2017
4.990
4.990
4.840
4.860
38,915
-0.13(-2.61%)
Jun 01, 2017
4.970
5.030
4.910
4.990
78,364
+0.04(+0.81%)
May 31, 2017
4.890
5.010
4.712
4.950
131,832
+0.05(+1.02%)
May 30, 2017
4.940
4.980
4.790
4.900
37,932
-0.02(-0.41%)
May 26, 2017
4.790
5.000
4.750
4.920
42,845
+0.09(+1.86%)
May 25, 2017
4.940
5.130
4.700
4.830
85,046
-0.11(-2.23%)
May 24, 2017
4.995
5.030
4.860
4.940
48,284
-0.09(-1.79%)
May 23, 2017
5.020
5.130
4.870
5.030
37,155
-0.01(-0.20%)
May 22, 2017
5.103
5.120
4.950
5.040
51,160
+0.01(+0.20%)
May 19, 2017
4.980
5.229
4.980
5.030
80,409
+0.05(+1.00%)
May 18, 2017
4.830
5.100
4.785
4.980
70,943
+0.13(+2.68%)
May 17, 2017
4.980
4.980
4.750
4.850
90,579
-0.19(-3.77%)
May 16, 2017
4.930
5.100
4.900
5.040
45,346
+0.10(+2.02%)
May 15, 2017
4.900
5.080
4.900
4.940
50,803
+0.06(+1.23%)
May 12, 2017
5.060
5.080
4.700
4.880
175,930
-0.24(-4.69%)
May 11, 2017
5.090
5.190
5.010
5.120
49,465
+0.00(+0.00%)
May 10, 2017
5.010
5.130
4.984
5.120
49,737
+0.06(+1.19%)
May 09, 2017
5.110
5.193
5.030
5.060
86,125
-0.11(-2.13%)
May 08, 2017
4.950
5.290
4.840
5.170
351,727
+0.19(+3.82%)
May 05, 2017
5.000
5.180
4.860
4.980
119,346
-0.02(-0.40%)
May 04, 2017
5.050
5.161
4.910
5.000
60,397
-0.06(-1.19%)
May 03, 2017
5.070
5.140
4.970
5.060
135,972
-0.03(-0.59%)
May 02, 2017
5.310
5.384
5.050
5.090
151,048
-0.25(-4.68%)
May 01, 2017
5.490
5.550
5.260
5.340
135,649
-0.10(-1.84%)
Apr 28, 2017
5.440
5.513
5.310
5.440
111,824
-0.03(-0.55%)
Apr 27, 2017
5.680
6.050
5.300
5.470
349,827
+0.02(+0.37%)
Apr 26, 2017
5.350
5.640
5.350
5.450
63,925
+0.06(+1.11%)
Apr 25, 2017
5.280
5.529
5.210
5.390
78,499
+0.11(+2.08%)
Apr 24, 2017
5.430
5.430
5.177
5.280
98,915
-0.13(-2.40%)
Apr 21, 2017
5.400
5.610
5.300
5.410
133,623
-0.04(-0.73%)
Apr 20, 2017
5.630
5.830
5.410
5.450
158,034
-0.19(-3.37%)
Apr 19, 2017
5.590
6.000
5.552
5.640
154,975
+0.02(+0.36%)
Apr 18, 2017
5.350
5.780
5.220
5.620
267,353
+0.25(+4.66%)
Apr 17, 2017
5.900
6.000
5.350
5.370
544,420
-0.57(-9.60%)
Apr 13, 2017
6.310
6.430
5.750
5.940
755,205
-0.35(-5.56%)
Apr 12, 2017
7.750
7.850
6.250
6.290
5,391,994
+1.09(+20.96%)
Apr 11, 2017
5.400
5.440
5.060
5.200
109,344
-0.24(-4.41%)
Apr 10, 2017
5.640
5.670
5.430
5.440
66,296
-0.23(-4.06%)
Apr 07, 2017
5.980
5.980
5.580
5.670
83,787
-0.31(-5.18%)
Apr 06, 2017
6.000
6.000
5.850
5.980
89,499
-0.02(-0.33%)
Apr 05, 2017
6.210
6.240
6.000
6.000
83,955
-0.24(-3.85%)
Apr 04, 2017
6.200
6.265
6.084
6.240
63,783
-0.01(-0.16%)
Apr 03, 2017
6.300
6.450
6.154
6.250
56,870
-0.13(-2.04%)
Mar 31, 2017
6.390
6.600
6.210
6.380
97,122
+0.04(+0.63%)
Mar 30, 2017
6.020
6.450
5.942
6.340
119,721
+0.29(+4.79%)
Mar 29, 2017
6.000
6.100
6.000
6.050
46,092
+0.00(+0.00%)
Mar 28, 2017
6.070
6.140
5.830
6.050
52,618
-0.03(-0.49%)
Mar 27, 2017
5.870
6.150
5.870
6.080
66,023
+0.05(+0.83%)
Mar 24, 2017
6.350
6.350
5.900
6.030
56,305
-0.05(-0.82%)
Mar 23, 2017
6.000
6.150
5.990
6.080
23,595
+0.04(+0.66%)
Mar 22, 2017
6.210
6.220
5.810
6.040
104,324
-0.31(-4.88%)
Mar 21, 2017
6.570
6.600
6.000
6.350
142,670
-0.18(-2.76%)
Mar 20, 2017
6.600
6.680
6.250
6.530
87,081
-0.02(-0.31%)
Mar 17, 2017
6.800
6.810
6.472
6.550
125,047
-0.29(-4.24%)
Mar 16, 2017
6.520
6.990
6.390
6.840
85,863
+0.27(+4.11%)
Mar 15, 2017
6.610
6.690
6.210
6.570
74,872
-0.08(-1.20%)
Mar 14, 2017
7.090
7.090
6.610
6.650
157,258
-0.44(-6.21%)
Mar 13, 2017
7.190
7.330
6.815
7.090
172,129
+0.21(+3.05%)
Mar 10, 2017
7.410
7.410
6.770
6.880
274,972
+0.06(+0.88%)
Mar 09, 2017
6.990
7.450
6.650
6.820
337,498
-0.19(-2.71%)
Mar 08, 2017
6.700
7.150
6.150
7.010
368,208
+0.27(+4.01%)
Mar 07, 2017
7.100
7.100
5.450
6.740
465,356
-0.21(-3.02%)
Mar 06, 2017
7.190
8.190
6.570
6.950
1,403,206
+0.56(+8.76%)
Mar 03, 2017
5.900
6.500
5.900
6.390
341,830
+0.45(+7.58%)
Mar 02, 2017
5.910
6.089
5.660
5.940
128,730
+0.02(+0.34%)
Mar 01, 2017
5.660
6.140
5.520
5.920
253,787
+0.26(+4.59%)
Feb 28, 2017
5.450
5.750
5.340
5.660
198,928
+0.21(+3.85%)
Feb 27, 2017
5.040
5.940
5.007
5.450
602,812
+0.35(+6.86%)
Feb 24, 2017
4.870
5.100
4.810
5.100
113,500
+0.18(+3.66%)
Feb 23, 2017
5.240
5.344
4.890
4.920
130,355
-0.34(-6.46%)
Feb 22, 2017
5.520
5.872
5.240
5.260
156,894
-0.31(-5.57%)
Feb 21, 2017
5.600
5.940
5.260
5.570
290,242
-0.07(-1.24%)
Feb 17, 2017
5.640
5.640
5.640
0
-0.27(-4.57%)
Feb 16, 2017
6.530
7.220
5.760
5.910
1,160,534
-0.53(-8.23%)
Feb 15, 2017
4.870
7.980
4.790
6.440
5,433,809
+1.65(+34.45%)
Feb 14, 2017
4.270
4.820
4.200
4.790
433,825
+0.53(+12.44%)
Feb 13, 2017
4.210
4.280
4.200
4.260
93,502
+0.09(+2.16%)
Feb 10, 2017
4.180
4.310
4.120
4.170
94,269
+0.04(+0.97%)
Feb 09, 2017
4.200
4.310
4.130
4.130
125,036
+0.01(+0.24%)
Feb 08, 2017
4.060
4.320
4.060
4.120
168,603
+0.05(+1.23%)
Feb 07, 2017
4.480
4.480
4.070
4.070
183,139
-0.19(-4.46%)
Feb 06, 2017
4.480
4.530
4.200
4.260
229,671
-0.20(-4.48%)
Feb 03, 2017
4.720
4.720
4.370
4.460
233,176
+0.02(+0.45%)
Feb 02, 2017
4.210
4.733
4.101
4.440
517,311
+0.24(+5.71%)
Feb 01, 2017
4.180
4.290
4.000
4.200
330,554
+0.14(+3.45%)
Jan 31, 2017
4.350
4.400
3.800
4.060
645,596
-0.34(-7.73%)
Jan 30, 2017
5.090
5.090
4.361
4.400
1,224,696
-0.46(-9.47%)
Jan 27, 2017
4.500
5.380
3.520
4.860
8,010,615
-13.84(-74.01%)
Jan 26, 2017
17.64
19.06
17.09
18.70
121,031
+0.97(+5.47%)
Jan 25, 2017
18.15
18.29
17.00
17.73
191,272
-0.22(-1.23%)
Jan 24, 2017
19.44
19.44
17.57
17.95
179,831
-1.26(-6.56%)
Jan 23, 2017
22.18
22.18
18.58
19.21
249,962
-2.63(-12.04%)
Jan 20, 2017
22.30
22.30
21.16
21.84
95,184
-0.61(-2.72%)
Jan 19, 2017
23.54
23.54
21.18
22.45
140,214
-0.81(-3.48%)
Jan 18, 2017
23.13
23.64
22.84
23.26
78,960
+0.31(+1.35%)
Jan 17, 2017
23.50
23.76
22.41
22.95
77,487
+0.26(+1.15%)
Jan 13, 2017
22.69
22.69
22.69
0
-1.31(-5.46%)
Jan 12, 2017
25.00
25.06
23.88
24.00
56,711
-1.09(-4.34%)
Jan 11, 2017
25.71
25.76
24.76
25.09
81,662
-0.58(-2.26%)
Jan 10, 2017
25.64
25.91
25.28
25.67
43,877
-0.05(-0.19%)
Jan 09, 2017
26.12
26.14
25.55
25.72
45,426
-0.21(-0.81%)
Jan 06, 2017
26.55
27.04
25.75
25.93
62,132
-0.93(-3.46%)
Jan 05, 2017
25.87
27.00
25.49
26.86
84,141
+0.98(+3.79%)
Jan 04, 2017
25.46
27.19
25.22
25.88
106,551
+0.42(+1.65%)
Jan 03, 2017
27.37
27.77
25.09
25.46
111,896
-1.56(-5.77%)
Dec 30, 2016
27.02
27.02
27.02
0
+1.52(+5.96%)
Dec 29, 2016
26.00
26.07
25.41
25.50
31,880
-0.37(-1.43%)
Dec 28, 2016
25.81
26.12
25.01
25.87
61,834
-0.12(-0.46%)
Dec 27, 2016
27.12
28.59
25.65
25.99
81,540
-1.13(-4.17%)
Dec 23, 2016
27.12
27.12
27.12
0
+0.39(+1.46%)
Dec 22, 2016
25.82
26.88
25.50
26.73
114,390
+0.82(+3.16%)
Dec 21, 2016
26.34
26.53
25.16
25.91
84,236
-0.40(-1.52%)
Dec 20, 2016
28.01
28.01
26.02
26.31
141,950
-1.45(-5.22%)
Dec 19, 2016
27.29
28.82
26.92
27.76
105,131
+0.43(+1.57%)
Dec 16, 2016
27.03
28.00
26.49
27.33
686,212
+0.57(+2.13%)
Dec 15, 2016
26.89
27.23
26.05
26.76
98,497
+0.13(+0.49%)
Dec 14, 2016
26.68
27.04
25.60
26.63
96,787
-0.30(-1.11%)
Dec 13, 2016
28.26
28.26
25.83
26.93
91,812
-1.02(-3.65%)
Dec 12, 2016
28.76
28.90
27.17
27.95
70,580
-0.34(-1.20%)
Dec 09, 2016
29.37
29.37
28.00
28.29
100,624
-0.15(-0.53%)
Dec 08, 2016
29.66
29.96
28.00
28.44
92,488
-0.62(-2.13%)
Dec 07, 2016
27.63
30.90
27.62
29.06
106,844
+1.27(+4.57%)
Dec 06, 2016
27.59
28.00
26.65
27.79
68,316
+0.45(+1.65%)
Dec 05, 2016
26.89
28.28
26.80
27.34
87,155
+0.45(+1.67%)
Dec 02, 2016
27.16
27.59
26.65
26.89
39,524
-0.09(-0.33%)
Dec 01, 2016
27.03
28.49
26.51
26.98
103,519
+0.12(+0.45%)
Nov 30, 2016
27.58
27.76
26.51
26.86
254,709
-0.32(-1.18%)
Nov 29, 2016
27.30
29.79
25.04
27.18
684,926
+3.39(+14.25%)
Nov 28, 2016
23.36
24.50
23.19
23.79
151,663
+0.50(+2.15%)
Nov 25, 2016
23.09
23.80
22.86
23.29
75,697
+0.55(+2.42%)
Nov 23, 2016
22.74
22.74
22.74
0
+0.07(+0.31%)
Nov 22, 2016
22.15
22.99
22.06
22.67
210,078
+0.63(+2.86%)
Nov 21, 2016
21.87
22.00
21.87
22.04
46,981
+0.31(+1.43%)
Nov 18, 2016
21.61
21.80
21.28
21.73
28,914
+0.24(+1.12%)
Nov 17, 2016
20.85
21.60
20.71
21.49
27,606
+0.18(+0.84%)
Nov 16, 2016
21.30
21.90
20.25
21.31
40,378
-0.21(-0.98%)
Nov 15, 2016
21.81
22.21
19.01
21.52
120,366
-0.30(-1.40%)
Nov 14, 2016
22.37
22.38
21.35
21.82
49,580
-0.16(-0.71%)
Nov 11, 2016
21.85
22.10
21.60
21.98
68,991
+0.18(+0.83%)
Nov 10, 2016
21.75
21.89
21.59
21.80
31,057
+0.30(+1.40%)
Nov 09, 2016
20.81
21.50
20.67
21.50
69,619
+0.50(+2.38%)
Nov 08, 2016
20.68
21.10
20.35
21.00
38,275
+0.23(+1.11%)
Nov 07, 2016
20.76
20.85
20.51
20.77
64,278
+0.57(+2.82%)
Nov 04, 2016
20.30
20.80
20.08
20.20
41,527
+0.07(+0.35%)
Nov 03, 2016
20.56
20.92
20.11
20.13
33,939
-0.51(-2.47%)
Nov 02, 2016
20.87
21.17
20.48
20.64
123,486
-0.36(-1.71%)
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.