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
Akerna Corp Cl A
(NQ:
KERN
)
0.3136
UNCHANGED
Last Price
Updated: 4:00 PM EST, Feb 8, 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 (%)
Nov 30, 2023
0.3100
0.3100
0.2800
0.2850
75,758
-0.01(-4.81%)
Nov 29, 2023
0.2840
0.3002
0.2810
0.2994
80,392
+0.02(+5.42%)
Nov 28, 2023
0.2950
0.2964
0.2600
0.2840
156,092
-0.01(-3.07%)
Nov 27, 2023
0.3000
0.3050
0.2900
0.2930
82,224
+0.00(+1.03%)
Nov 24, 2023
0.2990
0.3249
0.2653
0.2900
116,222
-0.00(-0.10%)
Nov 22, 2023
0.2901
0.3000
0.2800
0.2903
40,565
-0.00(-0.17%)
Nov 21, 2023
0.3000
0.3232
0.2611
0.2908
335,273
-0.01(-1.89%)
Nov 20, 2023
0.3000
0.3000
0.2850
0.2964
142,174
+0.02(+7.39%)
Nov 17, 2023
0.2500
0.3000
0.2402
0.2760
341,599
+0.03(+11.74%)
Nov 16, 2023
0.2626
0.2626
0.2403
0.2470
118,451
+0.01(+2.53%)
Nov 15, 2023
0.2499
0.2500
0.2403
0.2409
96,541
+0.00(+1.22%)
Nov 14, 2023
0.2386
0.2473
0.2305
0.2380
52,089
-0.00(-0.71%)
Nov 13, 2023
0.2500
0.2500
0.2306
0.2397
66,191
-0.01(-4.04%)
Nov 10, 2023
0.2598
0.2650
0.2212
0.2498
192,087
+0.00(+0.93%)
Nov 09, 2023
0.2560
0.2700
0.2200
0.2475
259,717
-0.01(-4.77%)
Nov 08, 2023
0.2550
0.2668
0.2300
0.2599
74,008
-0.00(-0.42%)
Nov 07, 2023
0.2600
0.2800
0.2300
0.2610
224,499
-0.01(-3.33%)
Nov 06, 2023
0.2700
0.2809
0.2520
0.2700
154,133
-0.01(-2.00%)
Nov 03, 2023
0.2932
0.3100
0.2561
0.2755
306,344
-0.01(-2.79%)
Nov 02, 2023
0.3159
0.3159
0.2335
0.2834
428,180
-0.02(-5.50%)
Nov 01, 2023
0.3000
0.3140
0.2800
0.2999
191,923
+0.00(+1.66%)
Oct 31, 2023
0.3500
0.3500
0.2901
0.2950
333,024
-0.04(-10.88%)
Oct 30, 2023
0.3780
0.3800
0.2800
0.3310
808,676
+0.02(+8.13%)
Oct 27, 2023
0.3170
0.3300
0.3060
0.3061
266,357
+0.00(+0.03%)
Oct 26, 2023
0.2870
0.3297
0.2845
0.3060
358,718
+0.02(+6.40%)
Oct 25, 2023
0.2900
0.3000
0.2839
0.2876
181,546
+0.02(+6.36%)
Oct 24, 2023
0.2800
0.3200
0.2704
0.2704
565,372
-0.00(-1.21%)
Oct 23, 2023
0.2600
0.3000
0.2444
0.2737
490,587
+0.03(+12.08%)
Oct 20, 2023
0.2437
0.2675
0.2352
0.2442
259,256
-0.00(-1.85%)
Oct 19, 2023
0.2600
0.2656
0.2321
0.2488
228,715
-0.01(-4.34%)
Oct 18, 2023
0.2700
0.2779
0.2570
0.2601
93,321
-0.01(-2.58%)
Oct 17, 2023
0.2717
0.2899
0.2527
0.2670
449,280
-0.01(-4.68%)
Oct 16, 2023
0.2440
0.2900
0.2250
0.2801
491,067
+0.04(+14.51%)
Oct 13, 2023
0.2452
0.2540
0.2200
0.2446
337,547
-0.01(-4.08%)
Oct 12, 2023
0.2200
0.2780
0.2003
0.2550
2,654,789
+0.05(+27.50%)
Oct 11, 2023
0.2045
0.2074
0.1912
0.2000
323,049
+0.00(+2.25%)
Oct 10, 2023
0.2040
0.2179
0.1950
0.1956
204,061
-0.00(-2.20%)
Oct 09, 2023
0.2000
0.2200
0.2000
0.2000
107,499
-0.01(-4.72%)
Oct 06, 2023
0.2030
0.2180
0.2030
0.2099
123,287
+0.01(+3.14%)
Oct 05, 2023
0.2000
0.2190
0.2030
0.2035
407,197
-0.00(-0.73%)
Oct 04, 2023
0.2226
0.2299
0.2040
0.2050
209,403
-0.02(-6.86%)
Oct 03, 2023
0.2101
0.2300
0.2000
0.2201
368,511
-0.00(-1.74%)
Oct 02, 2023
0.2100
0.2300
0.2024
0.2240
450,033
+0.00(+2.00%)
Sep 29, 2023
0.1897
0.2200
0.1800
0.2196
1,390,643
+0.03(+15.95%)
Sep 28, 2023
0.1700
0.3448
0.1700
0.1894
12,262,023
+0.02(+8.98%)
Sep 27, 2023
0.1850
0.2000
0.1700
0.1738
467,790
-0.01(-6.05%)
Sep 26, 2023
0.1973
0.1973
0.1800
0.1850
348,488
+0.01(+2.78%)
Sep 25, 2023
0.2168
0.1996
0.1800
0.1800
662,255
-0.04(-18.55%)
Sep 22, 2023
0.2124
0.2440
0.2080
0.2210
177,883
+0.00(+0.91%)
Sep 21, 2023
0.2054
0.2345
0.2010
0.2190
254,113
-0.01(-4.78%)
Sep 20, 2023
0.2590
0.2593
0.2300
0.2300
328,943
-0.01(-3.20%)
Sep 19, 2023
0.2647
0.2667
0.2210
0.2376
258,978
-0.01(-5.34%)
Sep 18, 2023
0.2345
0.2677
0.2300
0.2510
604,666
+0.00(+1.78%)
Sep 15, 2023
0.3055
0.3114
0.2466
0.2466
725,596
-0.04(-14.94%)
Sep 14, 2023
0.2727
0.3150
0.2727
0.2899
883,447
+0.01(+3.13%)
Sep 13, 2023
0.3387
0.3480
0.2754
0.2811
1,042,878
-0.06(-17.32%)
Sep 12, 2023
0.3686
0.3769
0.3170
0.3400
1,356,143
-0.05(-11.73%)
Sep 11, 2023
0.3800
0.4399
0.3300
0.3852
3,665,523
+0.07(+23.50%)
Sep 08, 2023
0.2800
0.3199
0.2711
0.3119
716,902
+0.04(+15.48%)
Sep 07, 2023
0.2900
0.2901
0.2600
0.2701
172,534
-0.01(-4.22%)
Sep 06, 2023
0.3200
0.3220
0.2801
0.2820
366,040
-0.02(-6.62%)
Sep 05, 2023
0.3000
0.3880
0.3000
0.3020
1,564,070
+0.00(+0.27%)
Sep 01, 2023
0.3400
0.3450
0.3010
0.3012
590,635
-0.06(-15.63%)
Aug 31, 2023
0.3163
0.4254
0.3021
0.3570
1,998,967
+0.06(+19.00%)
Aug 30, 2023
0.3020
0.3892
0.2900
0.3000
830,321
+0.00(+0.00%)
Aug 29, 2023
0.3000
0.3496
0.2785
0.3000
294,861
-0.02(-6.19%)
Aug 28, 2023
0.3200
0.3401
0.3004
0.3198
11,220
-0.01(-2.68%)
Aug 25, 2023
0.3450
0.3578
0.3010
0.3286
84,120
+0.01(+2.05%)
Aug 24, 2023
0.3510
0.3605
0.3003
0.3220
88,129
-0.03(-8.00%)
Aug 23, 2023
0.3500
0.3706
0.3410
0.3500
20,815
+0.01(+4.48%)
Aug 22, 2023
0.3700
0.3899
0.3300
0.3350
34,509
-0.03(-7.79%)
Aug 21, 2023
0.3860
0.3860
0.3604
0.3633
36,461
-0.02(-5.88%)
Aug 18, 2023
0.3980
0.3990
0.3805
0.3860
45,545
-0.00(-1.03%)
Aug 17, 2023
0.4300
0.4641
0.3434
0.3900
88,388
-0.05(-11.40%)
Aug 16, 2023
0.4500
0.4734
0.4200
0.4402
41,099
-0.03(-6.32%)
Aug 15, 2023
0.4690
0.4800
0.4510
0.4699
27,194
+0.00(+1.05%)
Aug 14, 2023
0.4500
0.4696
0.4500
0.4650
26,033
+0.01(+1.29%)
Aug 11, 2023
0.4401
0.4700
0.4401
0.4591
67,426
-0.01(-2.36%)
Aug 10, 2023
0.4800
0.5000
0.4700
0.4702
38,862
-0.01(-2.04%)
Aug 09, 2023
0.4700
0.4900
0.4600
0.4800
48,425
+0.01(+2.13%)
Aug 08, 2023
0.4657
0.5041
0.4600
0.4700
63,856
-0.01(-2.10%)
Aug 07, 2023
0.5200
0.5245
0.4346
0.4801
106,013
-0.02(-4.36%)
Aug 04, 2023
0.5011
0.5399
0.5010
0.5020
66,861
-0.01(-1.57%)
Aug 03, 2023
0.5200
0.5399
0.5100
0.5100
30,842
-0.01(-2.11%)
Aug 02, 2023
0.5190
0.5500
0.5035
0.5210
58,800
-0.01(-2.58%)
Aug 01, 2023
0.5505
0.5686
0.5005
0.5348
100,763
-0.01(-0.96%)
Jul 31, 2023
0.5300
0.5779
0.5300
0.5400
92,209
+0.01(+1.47%)
Jul 28, 2023
0.5400
0.5600
0.5200
0.5322
86,146
+0.02(+4.15%)
Jul 27, 2023
0.5500
0.6000
0.5000
0.5110
264,306
-0.05(-9.12%)
Jul 26, 2023
0.5710
0.6000
0.5600
0.5623
129,886
-0.02(-3.05%)
Jul 25, 2023
0.5910
0.6160
0.5600
0.5800
79,651
-0.03(-4.76%)
Jul 24, 2023
0.6000
0.6196
0.5800
0.6090
41,157
+0.01(+1.33%)
Jul 21, 2023
0.6110
0.6300
0.6000
0.6010
49,910
-0.01(-1.48%)
Jul 20, 2023
0.6100
0.6394
0.6000
0.6100
52,368
-0.00(-0.16%)
Jul 19, 2023
0.6352
0.6400
0.6110
0.6110
48,412
-0.01(-2.24%)
Jul 18, 2023
0.6240
0.6600
0.6000
0.6250
75,996
+0.02(+3.68%)
Jul 17, 2023
0.6110
0.6599
0.6000
0.6028
224,888
-0.02(-3.74%)
Jul 14, 2023
0.6600
0.6600
0.6000
0.6262
80,655
-0.04(-5.69%)
Jul 13, 2023
0.6310
0.7479
0.6001
0.6640
279,308
+0.06(+10.67%)
Jul 12, 2023
0.6000
0.6400
0.5900
0.6000
72,555
+0.01(+1.64%)
Jul 11, 2023
0.6000
0.6400
0.5650
0.5903
243,192
+0.02(+3.56%)
Jul 10, 2023
0.5700
0.5799
0.5350
0.5700
115,181
+0.02(+3.64%)
Jul 07, 2023
0.5900
0.5900
0.5200
0.5500
120,846
-0.02(-2.69%)
Jul 06, 2023
0.5800
0.5900
0.5301
0.5652
94,559
-0.01(-2.55%)
Jul 05, 2023
0.6300
0.6300
0.5612
0.5800
111,376
-0.04(-6.47%)
Jul 03, 2023
0.6010
0.6308
0.6010
0.6201
32,971
+0.02(+2.48%)
Jun 30, 2023
0.6400
0.6788
0.5800
0.6051
129,685
-0.00(-0.80%)
Jun 29, 2023
0.7100
0.7116
0.6100
0.6100
169,966
-0.09(-12.86%)
Jun 28, 2023
0.7300
0.7300
0.6799
0.7000
20,793
+0.02(+2.79%)
Jun 27, 2023
0.6400
0.7346
0.6400
0.6810
155,008
+0.06(+9.38%)
Jun 26, 2023
0.6400
0.7000
0.6100
0.6226
60,515
-0.03(-4.76%)
Jun 23, 2023
0.6373
0.7250
0.6150
0.6537
89,320
+0.02(+2.53%)
Jun 22, 2023
0.6800
0.6900
0.6000
0.6376
35,399
+0.02(+2.64%)
Jun 21, 2023
0.6900
0.6900
0.5600
0.6212
145,216
-0.05(-7.28%)
Jun 20, 2023
0.6800
0.6899
0.6600
0.6700
59,402
-0.02(-2.74%)
Jun 16, 2023
0.6700
0.7199
0.6700
0.6889
39,337
-0.00(-0.14%)
Jun 15, 2023
0.7100
0.7256
0.6800
0.6899
64,943
-0.01(-1.47%)
Jun 14, 2023
0.7001
0.7137
0.7000
0.7002
24,435
+0.00(+0.01%)
Jun 13, 2023
0.7100
0.7290
0.7000
0.7001
54,028
-0.01(-1.37%)
Jun 12, 2023
0.7300
0.7300
0.7000
0.7098
8,531
+0.01(+1.26%)
Jun 09, 2023
0.7400
0.7400
0.6900
0.7010
32,199
-0.01(-1.27%)
Jun 08, 2023
0.7200
0.7329
0.6939
0.7100
45,397
+0.00(+0.03%)
Jun 07, 2023
0.7299
0.7299
0.7000
0.7098
34,343
+0.01(+1.40%)
Jun 06, 2023
0.6905
0.7000
0.6801
0.7000
24,655
+0.01(+1.38%)
Jun 05, 2023
0.7000
0.7398
0.6900
0.6905
28,986
-0.02(-2.75%)
Jun 02, 2023
0.7139
0.7311
0.6990
0.7100
39,072
+0.01(+1.44%)
Jun 01, 2023
0.7250
0.7400
0.6700
0.6999
44,678
-0.02(-2.64%)
May 31, 2023
0.7200
0.7499
0.7100
0.7189
25,528
-0.02(-2.81%)
May 30, 2023
0.7900
0.7900
0.7200
0.7397
37,505
-0.01(-1.37%)
May 26, 2023
0.7500
0.7900
0.7500
0.7500
24,631
-0.01(-1.32%)
May 25, 2023
0.7900
0.7900
0.7400
0.7600
6,106
-0.02(-2.00%)
May 24, 2023
0.8100
0.8100
0.7100
0.7755
53,750
-0.02(-3.06%)
May 23, 2023
0.7600
0.8251
0.7600
0.8000
108,775
+0.04(+5.26%)
May 22, 2023
0.7350
0.7800
0.7200
0.7600
55,914
+0.03(+4.11%)
May 19, 2023
0.7200
0.7580
0.7067
0.7300
24,859
-0.01(-0.69%)
May 18, 2023
0.7372
0.7600
0.7350
0.7351
37,649
-0.02(-3.28%)
May 17, 2023
0.7400
0.7800
0.7251
0.7600
81,041
+0.03(+4.11%)
May 16, 2023
0.7500
0.7514
0.7300
0.7300
12,278
-0.02(-2.86%)
May 15, 2023
0.7500
0.7750
0.7350
0.7515
74,855
+0.00(+0.19%)
May 12, 2023
0.7615
0.7799
0.7501
0.7501
35,494
-0.01(-1.33%)
May 11, 2023
0.7500
0.7800
0.7500
0.7602
21,630
-0.01(-1.26%)
May 10, 2023
0.7900
0.7900
0.7600
0.7699
33,076
-0.00(-0.01%)
May 09, 2023
0.7826
0.7852
0.7501
0.7700
35,428
-0.01(-1.60%)
May 08, 2023
0.7720
0.7949
0.7500
0.7825
63,273
+0.01(+1.62%)
May 05, 2023
0.7999
0.7999
0.7550
0.7700
79,500
-0.01(-0.90%)
May 04, 2023
0.7600
0.8000
0.7500
0.7770
111,354
+0.01(+0.91%)
May 03, 2023
0.7699
0.7983
0.7551
0.7700
48,854
+0.01(+1.84%)
May 02, 2023
0.7601
0.7925
0.7500
0.7561
47,121
-0.02(-3.06%)
May 01, 2023
0.7800
0.8332
0.7700
0.7800
93,343
+0.03(+3.97%)
Apr 28, 2023
0.7600
0.7700
0.7500
0.7502
107,473
-0.01(-1.93%)
Apr 27, 2023
0.7500
0.7949
0.7500
0.7650
47,702
+0.01(+1.74%)
Apr 26, 2023
0.7881
0.7881
0.7500
0.7519
73,277
+0.00(+0.17%)
Apr 25, 2023
0.7700
0.7854
0.7500
0.7506
22,236
-0.02(-2.62%)
Apr 24, 2023
0.7700
0.8198
0.7700
0.7708
16,121
-0.01(-1.28%)
Apr 21, 2023
0.7800
0.8202
0.7800
0.7808
18,510
-0.03(-3.59%)
Apr 20, 2023
0.8300
0.8900
0.7912
0.8099
20,006
-0.01(-1.70%)
Apr 19, 2023
0.8200
0.8450
0.8101
0.8239
22,075
-0.03(-3.08%)
Apr 18, 2023
0.8300
0.8900
0.8000
0.8501
82,706
+0.03(+3.90%)
Apr 17, 2023
0.8500
0.8500
0.8000
0.8182
11,682
+0.01(+0.73%)
Apr 14, 2023
0.8400
0.8400
0.8050
0.8123
69,274
+0.01(+0.68%)
Apr 13, 2023
0.7885
0.8400
0.7885
0.8068
64,385
+0.00(+0.39%)
Apr 12, 2023
0.8218
0.8299
0.7901
0.8037
20,396
-0.02(-2.58%)
Apr 11, 2023
0.8000
0.8300
0.7508
0.8250
37,614
+0.02(+3.11%)
Apr 10, 2023
0.8400
0.8499
0.7611
0.8001
72,461
-0.01(-1.22%)
Apr 06, 2023
0.8000
0.8300
0.7520
0.8100
31,118
+0.01(+1.24%)
Apr 05, 2023
0.8600
0.8900
0.7500
0.8001
39,262
-0.04(-4.75%)
Apr 04, 2023
0.8248
0.9000
0.8116
0.8400
21,852
-0.01(-1.18%)
Apr 03, 2023
0.8100
0.8600
0.8000
0.8500
98,500
+0.05(+6.25%)
Mar 31, 2023
0.8200
0.8400
0.7742
0.8000
24,077
-0.01(-1.23%)
Mar 30, 2023
0.7900
0.8500
0.7900
0.8100
25,884
+0.00(+0.12%)
Mar 29, 2023
0.7746
0.8500
0.7403
0.8090
142,814
+0.01(+1.63%)
Mar 28, 2023
0.8600
0.8699
0.7800
0.7960
29,620
-0.01(-1.73%)
Mar 27, 2023
0.7600
0.8500
0.7600
0.8100
28,830
+0.02(+2.80%)
Mar 24, 2023
0.7600
0.7999
0.7507
0.7879
19,997
+0.01(+1.01%)
Mar 23, 2023
0.7800
0.8200
0.7800
0.7800
46,369
+0.00(+0.00%)
Mar 22, 2023
0.8300
0.8300
0.7749
0.7800
48,138
+0.01(+0.65%)
Mar 21, 2023
0.7900
0.7900
0.7400
0.7750
37,755
-0.01(-0.64%)
Mar 20, 2023
0.7500
0.8205
0.7500
0.7800
42,903
+0.04(+5.06%)
Mar 17, 2023
0.8800
0.9800
0.6800
0.7424
304,318
-0.11(-12.69%)
Mar 16, 2023
0.8003
0.8600
0.8003
0.8503
22,794
+0.02(+2.45%)
Mar 15, 2023
0.8400
0.8599
0.8021
0.8300
33,475
+0.00(+0.00%)
Mar 14, 2023
0.8008
0.9000
0.8008
0.8300
56,083
+0.03(+3.61%)
Mar 13, 2023
0.8300
0.8553
0.7600
0.8011
158,182
-0.06(-6.85%)
Mar 10, 2023
0.8700
0.9400
0.8500
0.8600
86,296
-0.02(-2.27%)
Mar 09, 2023
0.9200
0.9200
0.8695
0.8800
29,210
-0.04(-4.33%)
Mar 08, 2023
0.8801
0.9199
0.8695
0.9198
26,213
+0.02(+2.47%)
Mar 07, 2023
0.8900
0.9000
0.8800
0.8976
14,162
-0.01(-1.25%)
Mar 06, 2023
0.9231
0.9300
0.9001
0.9090
17,326
+0.01(+1.25%)
Mar 03, 2023
0.9200
0.9527
0.8978
0.8978
54,814
-0.03(-3.12%)
Mar 02, 2023
0.8800
0.9388
0.8701
0.9267
79,941
+0.03(+3.09%)
Mar 01, 2023
0.9000
0.9300
0.8500
0.8989
57,606
-0.01(-0.69%)
Feb 28, 2023
0.9499
0.9499
0.9044
0.9051
42,999
-0.00(-0.22%)
Feb 27, 2023
0.9001
0.9900
0.9001
0.9071
96,712
-0.02(-2.47%)
Feb 24, 2023
0.9402
0.9765
0.9200
0.9301
42,337
-0.03(-2.80%)
Feb 23, 2023
0.9390
1.020
0.9010
0.9569
100,420
+0.02(+1.80%)
Feb 22, 2023
0.9400
0.9700
0.9200
0.9400
33,865
-0.03(-2.84%)
Feb 21, 2023
0.9700
1.020
0.9300
0.9675
110,132
-0.03(-3.25%)
Feb 17, 2023
1.000
1.030
0.9610
1.000
130,117
+0.05(+5.26%)
Feb 16, 2023
0.9100
1.090
0.9001
0.9500
522,937
+0.01(+1.06%)
Feb 15, 2023
0.8800
0.9487
0.8730
0.9400
100,921
+0.06(+6.88%)
Feb 14, 2023
0.8750
0.9180
0.8500
0.8795
70,937
-0.01(-0.61%)
Feb 13, 2023
0.8200
0.9043
0.8200
0.8849
191,716
+0.06(+7.89%)
Feb 10, 2023
0.9226
0.9226
0.8200
0.8202
242,235
-0.11(-11.81%)
Feb 09, 2023
0.8600
0.9600
0.8500
0.9300
643,637
+0.08(+9.40%)
Feb 08, 2023
0.9500
0.9750
0.8400
0.8501
247,003
-0.11(-11.45%)
Feb 07, 2023
1.050
1.080
0.9500
0.9600
240,353
-0.08(-7.69%)
Feb 06, 2023
1.020
1.060
1.020
1.040
140,537
-0.02(-1.89%)
Feb 03, 2023
1.090
1.150
1.000
1.060
407,210
-0.06(-5.36%)
Feb 02, 2023
1.160
1.190
1.080
1.120
371,370
+0.03(+2.75%)
Feb 01, 2023
1.090
1.160
1.030
1.090
417,438
-0.01(-0.91%)
Jan 31, 2023
1.100
1.180
1.070
1.100
499,221
+0.02(+1.85%)
Jan 30, 2023
1.230
1.260
1.050
1.080
820,104
-0.14(-11.48%)
Jan 27, 2023
2.050
2.300
1.220
1.220
2,035,852
-0.56(-31.46%)
Jan 26, 2023
1.670
1.800
1.670
1.780
252,820
+0.09(+5.33%)
Jan 25, 2023
1.500
1.700
1.470
1.690
183,544
+0.18(+11.92%)
Jan 24, 2023
1.510
1.570
1.380
1.510
101,501
-0.03(-1.95%)
Jan 23, 2023
1.390
1.540
1.350
1.540
232,556
+0.15(+10.79%)
Jan 20, 2023
1.440
1.540
1.300
1.390
237,098
-0.14(-9.15%)
Jan 19, 2023
1.550
1.550
1.190
1.530
268,588
-0.04(-2.55%)
Jan 18, 2023
1.630
1.750
1.520
1.570
268,170
-0.13(-7.65%)
Jan 17, 2023
1.610
1.790
1.440
1.700
885,387
+0.08(+4.94%)
Jan 13, 2023
1.500
1.650
1.400
1.620
1,328,895
-0.03(-1.82%)
Jan 12, 2023
1.350
2.050
1.220
1.650
22,985,930
+0.66(+66.67%)
Jan 11, 2023
0.9299
0.9916
0.9190
0.9900
1,263,609
+0.02(+2.25%)
Jan 10, 2023
0.8500
0.9700
0.8500
0.9682
68,949
+0.06(+6.34%)
Jan 09, 2023
0.9200
0.9400
0.8600
0.9105
63,908
+0.05(+5.87%)
Jan 06, 2023
0.8000
0.8900
0.7900
0.8600
108,687
+0.05(+6.81%)
Jan 05, 2023
0.7288
0.8300
0.7288
0.8052
141,370
+0.08(+10.30%)
Jan 04, 2023
0.7000
0.7750
0.6900
0.7300
133,885
+0.02(+2.10%)
Jan 03, 2023
0.7000
0.7400
0.6892
0.7150
67,030
+0.02(+3.59%)
Dec 30, 2022
0.7200
0.7600
0.6617
0.6902
97,364
-0.03(-3.93%)
Dec 29, 2022
0.6997
0.7600
0.6811
0.7184
102,371
+0.00(+0.38%)
Dec 28, 2022
0.7700
0.7800
0.7101
0.7157
84,206
-0.02(-2.63%)
Dec 27, 2022
0.7900
0.7900
0.7000
0.7350
112,513
-0.06(-7.15%)
Dec 23, 2022
0.7862
0.8380
0.7828
0.7916
31,549
+0.00(+0.20%)
Dec 22, 2022
0.8399
0.8600
0.7600
0.7900
124,205
-0.05(-5.94%)
Dec 21, 2022
0.8400
0.8600
0.8220
0.8399
40,950
+0.01(+1.61%)
Dec 20, 2022
0.8600
0.9000
0.8266
0.8266
161,345
-0.09(-9.45%)
Dec 19, 2022
0.8900
0.9298
0.8714
0.9129
40,048
-0.01(-1.25%)
Dec 16, 2022
0.8600
0.9245
0.8600
0.9245
178,374
+0.04(+4.02%)
Dec 15, 2022
0.9000
0.9215
0.8500
0.8888
108,926
-0.04(-4.32%)
Dec 14, 2022
0.9700
1.020
0.9000
0.9289
208,575
-0.07(-7.11%)
Dec 13, 2022
1.010
1.100
0.9700
1.000
186,273
-0.03(-2.91%)
Dec 12, 2022
0.9800
1.057
0.9701
1.030
178,233
+0.03(+3.00%)
Dec 09, 2022
0.8900
1.040
0.8701
1.000
196,524
+0.13(+14.50%)
Dec 08, 2022
0.8720
0.9200
0.8612
0.8734
170,600
-0.02(-2.09%)
Dec 07, 2022
0.9900
0.9900
0.8505
0.8920
187,684
-0.11(-10.80%)
Dec 06, 2022
1.040
1.040
1.000
1.000
423,981
+0.01(+1.24%)
Dec 05, 2022
1.090
1.320
0.9600
0.9878
1,449,837
-0.07(-6.81%)
Dec 02, 2022
0.9400
1.080
0.8700
1.060
1,183,006
+0.12(+12.19%)
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.