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
Nextech3D.Ai Corp
(CSE:
NTAR
)
0.1400
-0.0050 (-3.45%)
Streaming Delayed Price
Updated: 11:15 AM EDT, May 23, 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, 2021
1.480
1.640
1.470
1.530
118,606
+0.03(+2.00%)
Nov 29, 2021
1.670
1.640
1.420
1.500
194,176
-0.17(-10.18%)
Nov 26, 2021
1.660
1.670
1.520
1.670
61,234
+0.01(+0.60%)
Nov 25, 2021
1.590
1.660
1.580
1.660
22,328
+0.10(+6.41%)
Nov 24, 2021
1.610
1.590
1.520
1.560
60,702
-0.05(-3.11%)
Nov 23, 2021
1.590
1.660
1.500
1.610
124,918
+0.02(+1.26%)
Nov 22, 2021
1.740
1.780
1.580
1.590
156,585
-0.14(-8.09%)
Nov 19, 2021
1.700
1.830
1.600
1.730
139,399
-0.05(-2.81%)
Nov 18, 2021
1.880
1.800
1.780
1.780
179,388
-0.10(-5.32%)
Nov 17, 2021
1.760
2.180
1.810
1.880
398,721
-0.17(-8.29%)
Nov 16, 2021
1.760
2.180
1.760
2.050
477,519
+0.26(+14.53%)
Nov 15, 2021
1.800
1.890
1.750
1.790
33,525
-0.02(-1.10%)
Nov 12, 2021
1.820
1.850
1.770
1.810
87,837
+0.05(+2.84%)
Nov 11, 2021
1.780
1.850
1.690
1.760
165,653
-0.02(-1.12%)
Nov 10, 2021
1.600
1.780
572,466
+0.21(+13.38%)
Nov 09, 2021
1.480
1.600
1.480
1.570
207,527
+0.09(+6.08%)
Nov 08, 2021
1.480
1.490
1.430
1.480
127,144
+0.03(+2.07%)
Nov 05, 2021
1.480
1.500
1.410
1.450
289,641
-0.03(-2.03%)
Nov 04, 2021
1.490
1.550
1.440
1.480
264,136
+0.04(+2.78%)
Nov 03, 2021
1.430
1.520
1.400
1.440
388,207
-0.02(-1.37%)
Nov 02, 2021
1.540
1.550
1.420
1.460
510,554
-0.04(-2.67%)
Nov 01, 2021
1.920
1.670
1.480
1.500
1,634,518
-0.42(-21.87%)
Oct 29, 2021
1.760
1.920
1.760
1.920
157,371
+0.16(+9.09%)
Oct 28, 2021
1.830
1.880
1.750
1.760
165,139
-0.05(-2.76%)
Oct 27, 2021
1.830
1.860
1.790
1.810
61,611
-0.04(-2.16%)
Oct 26, 2021
1.850
1.850
52,407
+0.00(+0.00%)
Oct 25, 2021
1.850
1.870
1.800
1.850
51,654
-0.02(-1.07%)
Oct 22, 2021
1.870
1.880
1.820
1.870
31,169
+0.00(+0.00%)
Oct 21, 2021
1.890
1.890
1.820
1.870
54,611
-0.03(-1.58%)
Oct 20, 2021
1.910
1.950
1.890
1.900
25,926
+0.00(+0.00%)
Oct 19, 2021
1.850
1.920
1.850
1.900
69,306
-0.02(-1.04%)
Oct 18, 2021
1.850
1.950
1.820
1.920
68,255
+0.13(+7.26%)
Oct 15, 2021
1.890
1.910
1.790
1.790
23,434
-0.10(-5.29%)
Oct 14, 2021
1.900
1.930
1.850
1.890
32,848
-0.06(-3.08%)
Oct 13, 2021
1.950
1.950
1.890
1.950
51,866
+0.06(+3.17%)
Oct 12, 2021
1.910
1.950
1.870
1.890
19,500
-0.01(-0.53%)
Oct 08, 2021
1.900
1.900
1.900
0
+0.10(+5.56%)
Oct 07, 2021
1.870
1.900
1.760
1.800
64,680
-0.06(-3.23%)
Oct 06, 2021
1.850
1.860
1.770
1.860
48,552
-0.03(-1.59%)
Oct 05, 2021
1.890
1.890
1.850
1.890
17,569
+0.03(+1.61%)
Oct 04, 2021
2.000
2.000
1.810
1.860
57,442
-0.04(-2.11%)
Oct 01, 2021
1.890
1.910
1.860
1.900
25,574
-0.03(-1.55%)
Sep 30, 2021
1.950
1.970
1.870
1.930
39,962
-0.04(-2.03%)
Sep 29, 2021
1.970
1.990
1.910
1.970
62,900
-0.01(-0.51%)
Sep 28, 2021
2.020
2.020
1.950
1.980
42,622
-0.04(-1.98%)
Sep 27, 2021
2.060
2.130
2.020
2.020
93,931
-0.04(-1.94%)
Sep 24, 2021
2.020
2.080
2.010
2.060
54,294
+0.04(+1.98%)
Sep 23, 2021
2.000
2.040
1.970
2.020
85,822
+0.05(+2.54%)
Sep 22, 2021
2.000
2.000
1.950
1.970
53,178
+0.06(+3.14%)
Sep 21, 2021
2.070
2.070
1.910
1.910
101,427
-0.03(-1.55%)
Sep 20, 2021
1.940
1.950
1.860
1.940
109,178
+0.00(+0.00%)
Sep 17, 2021
2.000
2.090
1.920
1.940
81,612
-0.08(-3.96%)
Sep 16, 2021
2.050
2.080
1.980
2.020
90,200
-0.03(-1.46%)
Sep 15, 2021
2.060
2.090
2.010
2.050
187,717
-0.05(-2.38%)
Sep 14, 2021
2.000
2.100
2.000
2.100
101,272
+0.03(+1.45%)
Sep 13, 2021
2.000
2.090
1.990
2.070
89,218
+0.03(+1.47%)
Sep 10, 2021
2.100
2.300
2.030
2.040
89,056
-0.05(-2.39%)
Sep 09, 2021
2.070
2.100
2.010
2.090
75,171
+0.07(+3.47%)
Sep 08, 2021
2.100
2.170
2.000
2.020
111,395
-0.09(-4.27%)
Sep 07, 2021
1.970
2.000
1.950
2.110
98,907
-0.03(-1.40%)
Sep 03, 2021
2.140
2.140
2.140
0
+0.03(+1.42%)
Sep 02, 2021
2.190
2.190
2.100
2.110
22,879
+0.00(+0.00%)
Sep 01, 2021
2.190
2.250
2.110
2.110
27,828
-0.01(-0.47%)
Aug 31, 2021
2.160
2.200
2.060
2.120
73,574
-0.03(-1.40%)
Aug 30, 2021
2.200
2.200
2.100
2.150
30,166
-0.03(-1.38%)
Aug 27, 2021
2.190
2.210
2.160
2.180
72,731
+0.00(+0.00%)
Aug 26, 2021
2.350
2.350
2.120
2.180
68,258
+0.00(+0.00%)
Aug 25, 2021
2.300
2.300
2.090
2.180
91,957
+0.10(+4.81%)
Aug 24, 2021
1.920
2.100
1.920
2.080
117,615
+0.22(+11.83%)
Aug 23, 2021
1.930
1.930
1.830
1.860
26,543
-0.08(-4.12%)
Aug 20, 2021
1.860
2.000
1.830
1.940
101,032
+0.02(+1.04%)
Aug 19, 2021
1.960
2.000
1.880
1.920
107,646
+0.02(+1.05%)
Aug 18, 2021
1.900
1.960
1.830
1.900
56,450
-0.02(-1.04%)
Aug 17, 2021
2.000
2.000
1.800
1.920
103,731
+0.01(+0.52%)
Aug 16, 2021
2.040
2.040
1.880
1.910
85,186
-0.08(-4.02%)
Aug 13, 2021
2.050
2.080
1.980
1.990
118,464
-0.01(-0.50%)
Aug 12, 2021
2.200
2.200
1.900
2.000
526,684
-0.30(-13.04%)
Aug 11, 2021
2.520
2.600
2.300
2.300
314,922
-0.15(-6.12%)
Aug 10, 2021
2.000
2.480
2.000
2.450
298,649
+0.46(+23.12%)
Aug 09, 2021
1.960
2.020
1.890
1.990
122,994
+0.03(+1.53%)
Aug 06, 2021
2.000
2.000
1.900
1.960
125,746
+0.01(+0.51%)
Aug 05, 2021
1.990
2.000
1.940
1.950
48,963
+0.01(+0.52%)
Aug 04, 2021
1.990
2.000
1.920
1.940
45,093
-0.04(-2.02%)
Aug 03, 2021
1.990
2.000
1.950
1.980
94,002
-0.01(-0.50%)
Jul 30, 2021
1.990
1.990
1.990
0
-0.01(-0.50%)
Jul 29, 2021
2.000
2.000
1.950
2.000
38,944
+0.05(+2.56%)
Jul 28, 2021
1.930
2.000
1.900
1.950
67,847
-0.01(-0.51%)
Jul 27, 2021
2.080
2.100
1.910
1.960
98,970
-0.08(-3.92%)
Jul 26, 2021
1.970
2.100
1.950
2.040
64,635
+0.06(+3.03%)
Jul 23, 2021
1.950
2.000
1.940
1.980
55,779
+0.03(+1.54%)
Jul 22, 2021
2.100
2.150
1.950
1.950
71,751
-0.07(-3.47%)
Jul 21, 2021
2.000
2.100
1.950
2.020
131,755
+0.07(+3.59%)
Jul 20, 2021
1.990
2.100
1.930
1.950
143,272
+0.01(+0.52%)
Jul 19, 2021
1.950
2.040
1.920
1.940
124,072
-0.06(-3.00%)
Jul 16, 2021
2.130
2.130
1.950
2.000
141,583
-0.12(-5.66%)
Jul 15, 2021
2.350
2.370
1.940
2.120
371,321
-0.25(-10.55%)
Jul 14, 2021
2.440
2.450
2.370
2.370
49,598
-0.06(-2.47%)
Jul 13, 2021
2.400
2.430
2.320
2.430
69,348
+0.03(+1.25%)
Jul 12, 2021
2.300
2.460
2.300
2.400
80,940
-0.04(-1.64%)
Jul 09, 2021
2.500
2.560
2.400
2.440
112,133
-0.06(-2.40%)
Jul 08, 2021
2.640
2.640
2.460
2.500
146,563
-0.12(-4.58%)
Jul 07, 2021
2.600
2.750
2.580
2.620
51,169
-0.10(-3.68%)
Jul 06, 2021
2.760
2.790
2.700
2.720
67,116
+0.00(+0.00%)
Jul 05, 2021
2.890
2.890
2.700
2.720
17,637
-0.06(-2.16%)
Jul 02, 2021
2.900
2.920
2.750
2.780
74,484
-0.14(-4.79%)
Jun 30, 2021
2.920
2.920
2.920
0
+0.27(+10.19%)
Jun 29, 2021
2.560
2.800
2.560
2.650
110,503
+0.01(+0.38%)
Jun 28, 2021
2.660
2.720
2.570
2.640
96,489
-0.06(-2.22%)
Jun 25, 2021
2.740
2.800
2.650
2.700
80,604
-0.01(-0.37%)
Jun 24, 2021
2.770
2.840
2.700
2.710
82,423
-0.08(-2.87%)
Jun 23, 2021
2.810
2.900
2.770
2.790
113,272
-0.05(-1.76%)
Jun 22, 2021
3.110
3.110
2.760
2.840
77,563
+0.00(+0.00%)
Jun 21, 2021
3.120
3.260
2.790
2.840
148,431
-0.39(-12.07%)
Jun 18, 2021
3.220
3.250
3.110
3.230
53,918
+0.06(+1.89%)
Jun 17, 2021
3.310
3.350
3.130
3.170
66,808
-0.19(-5.65%)
Jun 16, 2021
3.400
3.410
3.210
3.360
51,436
+0.10(+3.07%)
Jun 15, 2021
3.550
3.620
3.130
3.260
142,534
-0.34(-9.44%)
Jun 14, 2021
3.480
3.650
3.290
3.600
157,550
+0.15(+4.35%)
Jun 11, 2021
3.290
3.500
3.230
3.450
132,368
+0.19(+5.83%)
Jun 10, 2021
3.230
3.390
3.200
3.260
67,698
-0.01(-0.31%)
Jun 09, 2021
3.400
3.470
3.180
3.270
156,856
+0.09(+2.83%)
Jun 08, 2021
2.980
3.220
2.940
3.180
174,015
+0.22(+7.43%)
Jun 07, 2021
3.000
3.000
2.900
2.960
105,072
+0.06(+2.07%)
Jun 04, 2021
2.750
2.920
2.700
2.900
143,476
+0.21(+7.81%)
Jun 03, 2021
2.500
2.750
2.500
2.690
326,375
+0.24(+9.80%)
Jun 02, 2021
2.650
2.650
2.420
2.450
90,221
-0.10(-3.92%)
Jun 01, 2021
2.690
2.690
2.500
2.550
84,858
-0.01(-0.39%)
May 31, 2021
2.740
2.740
2.490
2.560
30,568
-0.13(-4.83%)
May 28, 2021
2.450
2.800
2.400
2.690
239,846
+0.26(+10.70%)
May 27, 2021
2.450
2.540
2.410
2.430
70,570
+0.03(+1.25%)
May 26, 2021
2.400
2.550
2.400
2.400
49,512
-0.10(-4.00%)
May 25, 2021
2.700
2.700
2.370
2.500
96,375
-0.10(-3.85%)
May 21, 2021
2.600
2.600
2.600
0
-0.21(-7.47%)
May 20, 2021
2.640
2.840
2.630
2.810
75,393
+0.23(+8.91%)
May 19, 2021
3.150
3.150
2.380
2.580
217,523
-0.42(-14.00%)
May 18, 2021
2.570
3.030
2.250
3.000
344,924
+0.58(+23.97%)
May 17, 2021
2.250
2.440
2.120
2.420
117,686
+0.27(+12.56%)
May 14, 2021
1.900
2.180
1.820
2.150
220,649
+0.31(+16.85%)
May 13, 2021
2.250
2.450
1.830
1.840
291,894
-0.51(-21.70%)
May 12, 2021
2.350
2.450
2.210
2.350
100,617
-0.04(-1.67%)
May 11, 2021
2.400
2.400
2.080
2.390
197,778
-0.06(-2.45%)
May 10, 2021
2.500
2.500
2.350
2.450
72,119
-0.04(-1.61%)
May 07, 2021
2.440
2.600
2.440
2.490
81,655
+0.05(+2.05%)
May 06, 2021
2.650
2.650
2.440
2.440
124,607
-0.14(-5.43%)
May 05, 2021
2.620
2.700
2.560
2.580
105,748
-0.05(-1.90%)
May 04, 2021
2.580
2.680
2.560
2.630
65,569
-0.05(-1.87%)
May 03, 2021
2.760
2.760
2.590
2.680
87,071
-0.12(-4.29%)
Apr 30, 2021
2.920
3.000
2.650
2.800
108,100
-0.28(-9.09%)
Apr 29, 2021
3.500
3.650
3.050
3.080
258,470
-0.53(-14.68%)
Apr 28, 2021
3.750
3.810
3.460
3.610
82,327
-0.17(-4.50%)
Apr 27, 2021
3.400
3.870
3.400
3.780
180,944
+0.37(+10.85%)
Apr 26, 2021
3.400
3.620
3.350
3.410
102,444
+0.07(+2.10%)
Apr 23, 2021
3.400
3.400
2.950
3.340
55,900
+0.35(+11.71%)
Apr 22, 2021
2.850
3.620
2.850
2.990
218,926
+0.08(+2.75%)
Apr 21, 2021
2.780
2.980
2.720
2.910
136,423
+0.16(+5.82%)
Apr 20, 2021
2.850
2.850
2.200
2.750
297,304
+0.09(+3.38%)
Apr 19, 2021
3.350
3.450
2.470
2.660
445,202
-0.71(-21.07%)
Apr 16, 2021
4.250
4.250
3.200
3.370
155,200
-0.83(-19.76%)
Apr 15, 2021
4.300
4.330
3.970
4.200
179,761
+0.40(+10.53%)
Apr 14, 2021
3.990
4.000
3.770
3.800
106,541
-0.16(-4.04%)
Apr 13, 2021
3.450
4.000
3.450
3.960
264,069
+0.55(+16.13%)
Apr 12, 2021
3.650
3.740
3.350
3.410
273,548
-0.24(-6.58%)
Apr 09, 2021
3.800
3.980
3.640
3.650
99,100
-0.15(-3.95%)
Apr 08, 2021
4.000
4.020
3.660
3.800
213,582
-0.22(-5.47%)
Apr 07, 2021
4.000
4.080
4.000
4.020
81,043
-0.05(-1.23%)
Apr 06, 2021
4.050
4.150
4.000
4.070
209,036
+0.03(+0.74%)
Apr 05, 2021
4.170
4.230
4.040
4.040
196,301
-0.13(-3.12%)
Apr 01, 2021
4.170
4.170
4.170
0
-0.20(-4.58%)
Mar 31, 2021
4.000
4.400
4.000
4.370
129,356
+0.07(+1.63%)
Mar 30, 2021
4.330
4.400
4.290
4.300
84,659
-0.03(-0.69%)
Mar 29, 2021
4.200
4.590
4.200
4.330
138,254
+0.01(+0.23%)
Mar 24, 2021
4.320
4.430
4.120
4.320
45,300
-0.08(-1.82%)
Mar 23, 2021
4.800
4.800
4.400
4.400
276,189
-0.43(-8.90%)
Mar 22, 2021
4.810
4.940
4.750
4.830
79,135
-0.07(-1.43%)
Mar 19, 2021
4.900
4.900
4.730
4.900
27,900
+0.15(+3.16%)
Mar 18, 2021
4.610
5.050
4.610
4.750
82,313
-0.04(-0.84%)
Mar 17, 2021
5.000
5.000
4.600
4.790
93,701
-0.04(-0.83%)
Mar 16, 2021
4.900
5.000
4.830
4.830
76,035
-0.06(-1.23%)
Mar 15, 2021
4.910
5.050
4.860
4.890
67,196
-0.14(-2.78%)
Mar 12, 2021
5.250
5.250
5.000
5.030
49,700
-0.10(-1.95%)
Mar 11, 2021
5.050
5.330
5.020
5.130
101,469
+0.08(+1.58%)
Mar 10, 2021
4.990
5.100
4.600
5.050
74,375
+0.38(+8.14%)
Mar 09, 2021
4.660
4.670
4.410
4.670
66,605
+0.33(+7.60%)
Mar 08, 2021
4.200
4.620
4.020
4.340
83,331
-0.12(-2.69%)
Mar 05, 2021
4.600
4.710
4.310
4.460
67,700
-0.17(-3.67%)
Mar 04, 2021
5.000
5.200
4.470
4.630
217,612
-0.35(-7.03%)
Mar 03, 2021
5.210
5.380
4.980
4.980
104,484
-0.32(-6.04%)
Mar 02, 2021
5.550
5.550
5.170
5.300
114,519
+0.00(+0.00%)
Mar 01, 2021
5.070
5.650
5.070
5.300
64,763
+0.21(+4.13%)
Feb 26, 2021
5.100
5.170
4.930
5.090
70,100
+0.10(+2.00%)
Feb 25, 2021
5.050
5.250
4.950
4.990
171,836
-0.11(-2.16%)
Feb 24, 2021
5.170
5.330
5.000
5.100
177,728
+0.00(+0.00%)
Feb 23, 2021
5.290
5.290
4.880
5.100
251,101
-0.10(-1.92%)
Feb 22, 2021
5.300
5.550
5.200
5.200
301,346
-0.10(-1.89%)
Feb 19, 2021
5.500
5.550
5.140
5.300
340,000
-0.36(-6.36%)
Feb 18, 2021
5.990
6.010
5.660
5.660
243,599
-0.39(-6.45%)
Feb 17, 2021
6.310
6.380
5.950
6.050
225,272
-0.25(-3.97%)
Feb 16, 2021
6.190
6.330
5.900
6.300
339,299
+0.20(+3.28%)
Feb 12, 2021
6.100
6.100
6.100
0
+0.42(+7.39%)
Feb 11, 2021
5.710
5.860
5.350
5.680
244,992
-0.11(-1.90%)
Feb 10, 2021
5.820
6.000
5.650
5.790
279,620
-0.22(-3.66%)
Feb 09, 2021
6.300
6.300
5.850
6.010
378,700
-0.32(-5.06%)
Feb 08, 2021
6.500
6.700
6.200
6.330
281,431
-0.17(-2.62%)
Feb 05, 2021
6.850
6.900
6.450
6.500
114,200
-0.29(-4.27%)
Feb 04, 2021
6.760
6.850
6.600
6.790
230,471
+0.05(+0.74%)
Feb 03, 2021
6.690
6.900
6.640
6.740
269,171
+0.13(+1.97%)
Feb 02, 2021
6.190
6.650
6.120
6.610
355,312
+0.48(+7.83%)
Feb 01, 2021
5.800
6.270
5.800
6.130
310,842
+0.33(+5.69%)
Jan 29, 2021
5.700
5.850
5.580
5.800
127,900
+0.16(+2.84%)
Jan 28, 2021
5.540
5.640
5.240
5.640
177,675
+0.05(+0.89%)
Jan 27, 2021
5.480
5.770
5.360
5.590
270,099
+0.21(+3.90%)
Jan 26, 2021
5.050
5.380
5.020
5.380
285,875
+0.38(+7.60%)
Jan 25, 2021
5.100
5.250
4.970
5.000
238,208
+0.01(+0.20%)
Jan 08, 2021
4.990
5.130
4.710
4.990
260,600
-1.26(-20.16%)
Jan 07, 2021
6.590
6.650
6.220
6.250
424,624
-0.30(-4.58%)
Jan 06, 2021
6.500
6.750
6.400
6.550
233,311
-0.18(-2.67%)
Jan 05, 2021
7.150
7.270
6.510
6.730
183,275
-0.12(-1.75%)
Jan 04, 2021
6.760
6.900
6.650
6.850
149,724
+0.15(+2.24%)
Dec 31, 2020
6.700
6.700
6.700
0
+0.03(+0.45%)
Dec 30, 2020
6.690
6.800
6.630
6.670
116,950
-0.05(-0.74%)
Dec 29, 2020
6.690
6.800
6.650
6.720
204,447
+0.20(+3.07%)
Dec 24, 2020
6.520
6.520
6.520
0
+0.02(+0.31%)
Dec 23, 2020
6.760
6.880
6.500
6.500
188,013
-0.14(-2.11%)
Dec 22, 2020
6.590
6.650
6.410
6.640
170,530
+0.29(+4.57%)
Dec 21, 2020
6.230
6.670
6.230
6.350
200,982
-0.05(-0.78%)
Dec 18, 2020
6.510
6.550
6.380
6.400
126,600
-0.05(-0.78%)
Dec 17, 2020
6.590
6.650
6.400
6.450
111,089
-0.10(-1.53%)
Dec 16, 2020
6.700
6.750
6.500
6.550
126,847
-0.15(-2.24%)
Dec 15, 2020
6.420
7.390
6.420
6.700
303,304
+0.39(+6.18%)
Dec 14, 2020
6.380
6.540
6.300
6.310
127,350
-0.04(-0.63%)
Dec 11, 2020
6.740
6.770
6.350
6.350
181,600
-0.16(-2.46%)
Dec 10, 2020
6.460
6.910
6.430
6.510
94,965
+0.06(+0.93%)
Dec 09, 2020
6.640
6.970
6.410
6.450
184,484
-0.15(-2.27%)
Dec 08, 2020
6.740
6.760
6.410
6.600
184,131
-0.14(-2.08%)
Dec 07, 2020
7.450
7.450
6.740
6.740
232,861
-0.61(-8.30%)
Dec 04, 2020
7.330
7.670
7.190
7.350
223,600
+0.10(+1.38%)
Dec 03, 2020
6.590
7.280
6.510
7.250
197,144
+0.84(+13.10%)
Dec 02, 2020
6.220
6.520
6.220
6.410
103,109
+0.17(+2.72%)
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.