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
Lexaria Bioscience Corp
(NQ:
LEXX
)
3.290
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 13, 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 (%)
Jun 13, 2024
3.280
3.630
3.260
3.290
151,635
+0.05(+1.54%)
Jun 12, 2024
3.240
3.270
3.100
3.240
75,163
+0.17(+5.54%)
Jun 11, 2024
3.270
3.290
3.050
3.070
82,905
-0.20(-6.12%)
Jun 10, 2024
3.300
3.350
3.131
3.270
112,554
+0.00(+0.00%)
Jun 07, 2024
3.410
3.740
3.180
3.270
355,893
-0.14(-4.11%)
Jun 06, 2024
3.700
3.840
3.270
3.410
296,480
-0.40(-10.50%)
Jun 05, 2024
3.960
4.110
3.740
3.810
171,000
-0.19(-4.75%)
Jun 04, 2024
3.900
4.180
3.890
4.000
124,193
+0.11(+2.83%)
Jun 03, 2024
3.930
4.440
3.720
3.890
763,471
+0.00(+0.00%)
May 31, 2024
3.980
4.150
3.560
3.890
414,675
-0.10(-2.51%)
May 30, 2024
4.100
4.400
3.820
3.990
640,379
+0.19(+5.00%)
May 29, 2024
3.350
3.840
3.350
3.800
494,079
+0.41(+12.09%)
May 28, 2024
3.160
3.520
3.010
3.390
492,140
+0.27(+8.65%)
May 24, 2024
2.870
3.190
2.860
3.120
223,654
+0.24(+8.33%)
May 23, 2024
2.750
2.880
2.728
2.880
345,581
+0.13(+4.73%)
May 22, 2024
2.920
2.990
2.660
2.750
332,284
-0.24(-8.03%)
May 21, 2024
2.850
3.070
2.795
2.990
355,261
+0.07(+2.40%)
May 20, 2024
3.180
3.200
2.830
2.920
347,327
-0.23(-7.30%)
May 17, 2024
3.170
3.430
3.060
3.150
281,635
+0.01(+0.32%)
May 16, 2024
3.050
3.190
3.050
3.140
117,387
+0.06(+1.95%)
May 15, 2024
3.090
3.147
3.025
3.080
174,494
+0.00(+0.00%)
May 14, 2024
3.130
3.260
3.055
3.080
101,852
-0.10(-3.14%)
May 13, 2024
3.620
3.620
3.140
3.180
231,279
-0.37(-10.42%)
May 10, 2024
3.620
4.000
3.520
3.550
256,011
-0.05(-1.39%)
May 09, 2024
3.600
3.810
3.420
3.600
192,366
+0.06(+1.69%)
May 08, 2024
3.390
3.560
3.340
3.540
106,814
+0.11(+3.21%)
May 07, 2024
3.370
3.480
3.220
3.430
226,517
+0.02(+0.59%)
May 06, 2024
3.440
3.510
3.180
3.410
294,182
+0.28(+8.95%)
May 03, 2024
3.050
3.240
2.930
3.130
111,594
+0.13(+4.33%)
May 02, 2024
3.500
3.530
2.950
3.000
185,054
-0.49(-14.04%)
May 01, 2024
3.060
3.680
3.060
3.490
363,607
+0.40(+12.94%)
Apr 30, 2024
2.440
3.140
2.440
3.090
648,568
+0.63(+25.61%)
Apr 29, 2024
2.390
2.490
2.320
2.460
123,838
+0.11(+4.68%)
Apr 26, 2024
2.170
2.450
2.170
2.350
172,106
+0.16(+7.31%)
Apr 25, 2024
2.150
2.300
2.150
2.190
22,119
-0.01(-0.45%)
Apr 24, 2024
2.200
2.280
2.180
2.200
98,910
-0.04(-1.79%)
Apr 23, 2024
2.240
2.300
2.200
2.240
53,986
-0.02(-1.10%)
Apr 22, 2024
2.190
2.290
2.190
2.265
34,458
+0.06(+2.95%)
Apr 19, 2024
2.260
2.290
2.150
2.200
61,647
-0.05(-2.22%)
Apr 18, 2024
2.340
2.410
2.220
2.250
124,708
-0.09(-3.85%)
Apr 17, 2024
2.300
2.730
2.250
2.340
461,080
+0.03(+1.30%)
Apr 16, 2024
1.980
2.350
1.850
2.310
295,835
+0.32(+16.08%)
Apr 15, 2024
2.120
2.140
1.910
1.990
315,206
-0.13(-6.13%)
Apr 12, 2024
2.640
2.640
2.120
2.120
456,031
-0.39(-15.54%)
Apr 11, 2024
2.600
2.720
2.500
2.510
249,700
-0.15(-5.64%)
Apr 10, 2024
2.650
2.790
2.600
2.660
143,403
-0.04(-1.48%)
Apr 09, 2024
3.030
3.030
2.640
2.700
246,898
-0.26(-8.78%)
Apr 08, 2024
3.180
3.180
2.930
2.960
155,258
-0.09(-2.95%)
Apr 05, 2024
3.120
3.290
3.050
3.050
124,644
-0.14(-4.39%)
Apr 04, 2024
3.290
3.480
3.170
3.190
270,277
-0.22(-6.45%)
Apr 03, 2024
3.380
3.569
3.230
3.410
246,703
-0.06(-1.73%)
Apr 02, 2024
3.360
3.500
3.320
3.470
134,543
+0.05(+1.46%)
Apr 01, 2024
3.820
3.820
3.250
3.420
159,197
-0.21(-5.79%)
Mar 28, 2024
3.700
3.920
3.590
3.630
168,460
-0.08(-2.16%)
Mar 27, 2024
3.840
3.910
3.600
3.710
232,891
-0.08(-2.11%)
Mar 26, 2024
3.920
3.970
3.750
3.790
234,292
-0.16(-4.05%)
Mar 25, 2024
3.460
4.000
3.400
3.950
605,280
+0.48(+13.83%)
Mar 22, 2024
3.420
3.554
3.300
3.470
186,701
+0.03(+0.87%)
Mar 21, 2024
3.700
3.960
3.360
3.440
848,034
-0.26(-7.03%)
Mar 20, 2024
3.980
4.220
3.610
3.700
404,108
-0.30(-7.50%)
Mar 19, 2024
3.340
4.170
2.990
4.000
1,091,568
+0.60(+17.65%)
Mar 18, 2024
3.840
3.892
3.150
3.400
818,051
-0.50(-12.82%)
Mar 15, 2024
3.800
4.050
3.650
3.900
464,837
+0.05(+1.30%)
Mar 14, 2024
4.440
4.490
3.750
3.850
508,673
-0.55(-12.50%)
Mar 13, 2024
4.050
5.178
4.021
4.400
1,001,856
+0.22(+5.26%)
Mar 12, 2024
6.350
6.450
3.360
4.180
3,629,837
-2.07(-33.12%)
Mar 11, 2024
5.540
6.850
5.490
6.250
1,258,109
+0.75(+13.64%)
Mar 08, 2024
5.050
6.010
5.050
5.500
1,543,163
+0.50(+10.00%)
Mar 07, 2024
4.880
5.340
4.200
5.000
1,417,638
+0.52(+11.61%)
Mar 06, 2024
3.500
4.500
3.450
4.480
1,361,405
+1.10(+32.54%)
Mar 05, 2024
3.130
3.610
2.810
3.380
1,001,164
+0.38(+12.67%)
Mar 04, 2024
2.900
3.250
2.750
3.000
643,638
+0.08(+2.74%)
Mar 01, 2024
2.490
2.930
2.310
2.920
1,612,584
-0.53(-15.36%)
Feb 29, 2024
2.780
3.450
2.650
3.450
1,023,372
+0.90(+35.29%)
Feb 28, 2024
2.680
2.950
2.500
2.550
1,013,701
+0.15(+6.25%)
Feb 27, 2024
2.430
2.750
2.260
2.400
706,837
+0.14(+6.19%)
Feb 26, 2024
2.270
2.270
2.180
2.260
137,992
+0.05(+2.26%)
Feb 23, 2024
2.250
2.260
2.060
2.210
93,345
-0.06(-2.64%)
Feb 22, 2024
2.370
2.370
2.130
2.270
290,395
+0.02(+0.89%)
Feb 21, 2024
2.260
2.300
2.220
2.250
103,243
-0.07(-3.02%)
Feb 20, 2024
2.140
2.350
2.140
2.320
205,246
+0.18(+8.41%)
Feb 16, 2024
2.300
2.410
2.100
2.140
428,511
-0.22(-9.32%)
Feb 15, 2024
2.600
2.646
2.250
2.360
432,691
-0.24(-9.23%)
Feb 14, 2024
2.450
2.780
2.400
2.600
315,513
+0.14(+5.69%)
Feb 13, 2024
2.250
2.580
2.250
2.460
233,291
+0.19(+8.37%)
Feb 12, 2024
2.310
2.420
2.210
2.270
204,123
-0.03(-1.30%)
Feb 09, 2024
1.880
2.520
1.880
2.300
788,947
+0.40(+21.05%)
Feb 08, 2024
2.010
2.099
1.900
1.900
138,092
-0.08(-4.04%)
Feb 07, 2024
2.000
2.090
1.900
1.980
226,624
+0.04(+2.06%)
Feb 06, 2024
1.760
2.159
1.701
1.940
549,437
+0.23(+13.45%)
Feb 05, 2024
1.690
2.210
1.650
1.710
533,511
-0.03(-1.72%)
Feb 02, 2024
1.610
1.785
1.500
1.740
237,646
+0.17(+10.83%)
Feb 01, 2024
1.540
1.580
1.470
1.570
73,295
+0.08(+5.37%)
Jan 31, 2024
1.440
1.547
1.427
1.490
54,177
+0.01(+0.68%)
Jan 30, 2024
1.600
1.630
1.460
1.480
43,306
-0.02(-1.33%)
Jan 29, 2024
1.490
1.500
1.420
1.500
41,863
+0.08(+5.63%)
Jan 26, 2024
1.500
1.500
1.360
1.420
58,550
-0.04(-2.74%)
Jan 25, 2024
1.600
1.600
1.450
1.460
100,905
-0.11(-7.01%)
Jan 24, 2024
1.570
1.610
1.510
1.570
117,058
+0.05(+3.29%)
Jan 23, 2024
1.560
1.590
1.500
1.520
98,368
-0.00(-0.33%)
Jan 22, 2024
1.520
1.530
1.452
1.525
35,951
+0.05(+3.74%)
Jan 19, 2024
1.580
1.580
1.430
1.470
208,393
-0.13(-8.13%)
Jan 18, 2024
1.670
1.670
1.503
1.600
240,233
-0.03(-1.84%)
Jan 17, 2024
1.640
1.680
1.540
1.630
228,603
+0.08(+5.16%)
Jan 16, 2024
1.600
1.640
1.470
1.550
272,179
+0.04(+2.65%)
Jan 12, 2024
1.540
1.560
1.510
1.510
59,084
-0.01(-0.66%)
Jan 11, 2024
1.450
1.530
1.400
1.520
117,034
+0.08(+5.56%)
Jan 10, 2024
1.460
1.490
1.380
1.440
194,125
+0.02(+1.41%)
Jan 09, 2024
1.380
1.447
1.330
1.420
130,143
+0.05(+3.65%)
Jan 08, 2024
1.350
1.460
1.270
1.370
34,909
+0.02(+1.48%)
Jan 05, 2024
1.360
1.500
1.320
1.350
77,337
-0.04(-2.88%)
Jan 04, 2024
1.280
1.400
1.200
1.390
304,162
+0.09(+6.92%)
Jan 03, 2024
1.310
1.320
1.280
1.300
14,721
+0.01(+0.78%)
Jan 02, 2024
1.270
1.366
1.270
1.290
104,572
+0.04(+3.20%)
Dec 29, 2023
1.260
1.300
1.240
1.250
131,866
-0.03(-2.34%)
Dec 28, 2023
1.290
1.360
1.260
1.280
21,453
+0.00(+0.00%)
Dec 27, 2023
1.240
1.310
1.240
1.280
6,015
+0.04(+3.23%)
Dec 26, 2023
1.260
1.300
1.240
1.240
16,386
-0.05(-3.88%)
Dec 22, 2023
1.320
1.380
1.270
1.290
30,245
-0.05(-3.73%)
Dec 21, 2023
1.330
1.360
1.310
1.340
10,427
+0.04(+3.08%)
Dec 20, 2023
1.350
1.435
1.280
1.300
37,475
-0.10(-7.47%)
Dec 19, 2023
1.440
1.460
1.350
1.405
46,852
-0.00(-0.35%)
Dec 18, 2023
1.370
1.410
1.300
1.410
46,209
+0.14(+11.02%)
Dec 15, 2023
1.470
1.470
1.270
1.270
87,362
-0.12(-8.63%)
Dec 14, 2023
1.400
1.450
1.390
1.390
59,709
-0.04(-2.80%)
Dec 13, 2023
1.250
1.430
1.250
1.430
26,226
+0.16(+12.60%)
Dec 12, 2023
1.330
1.360
1.231
1.270
207,590
-0.09(-6.62%)
Dec 11, 2023
1.340
1.429
1.340
1.360
58,057
+0.01(+0.74%)
Dec 08, 2023
1.400
1.431
1.340
1.350
146,368
-0.09(-6.25%)
Dec 07, 2023
1.490
1.580
1.390
1.440
645,785
-0.07(-4.64%)
Dec 06, 2023
1.480
1.585
1.480
1.510
31,260
-0.03(-1.95%)
Dec 05, 2023
1.520
1.540
1.460
1.540
37,402
+0.02(+1.32%)
Dec 04, 2023
1.590
1.590
1.450
1.520
56,723
-0.06(-3.80%)
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.