Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Northwest Healthcare Properties Real Estate Inve (OP: NWHUF )

3.754 -0.011 (-0.29%)
Streaming Delayed Price Updated: 10:54 AM EDT, Jun 6, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 05, 2024 3.750 3.765 3.750 3.765 20,568 +0.08(+2.31%)
Jun 03, 2024 3.680 23,320 +0.02(+0.55%)
May 31, 2024 3.650 3.680 3.650 3.660 32,449 -0.01(-0.27%)
May 29, 2024 3.670 3 -0.04(-0.97%)
May 28, 2024 3.800 3.800 3.706 3.706 12,953 -0.04(-1.17%)
May 24, 2024 3.730 3.750 3.720 3.750 13,973 +0.04(+0.94%)
May 23, 2024 3.700 3.724 3.700 3.715 39,565 -0.03(-0.67%)
May 22, 2024 3.770 3.770 3.740 3.740 1,095 +0.06(+1.63%)
May 20, 2024 3.680 11,161 -0.17(-4.42%)
May 17, 2024 3.850 3.860 3.850 3.850 1,310 -0.08(-2.04%)
May 16, 2024 3.924 3.930 3.924 3.930 32,650 +0.04(+1.03%)
May 15, 2024 3.890 3.890 3.890 3.890 29,481 +0.03(+0.78%)
May 14, 2024 3.870 3.900 3.830 3.860 11,536 +0.13(+3.49%)
May 13, 2024 3.730 3.730 3.730 3.730 24,700 -0.04(-1.06%)
May 09, 2024 3.770 25,820 +0.10(+2.72%)
May 08, 2024 3.680 3.680 3.630 3.670 17,884 -0.06(-1.61%)
May 06, 2024 3.730 14,878 +0.03(+0.85%)
May 03, 2024 3.720 3.720 3.699 3.699 19,712 +0.01(+0.23%)
May 02, 2024 3.660 3.690 3.650 3.690 3,807 -0.02(-0.54%)
May 01, 2024 3.690 3.710 3.690 3.710 15,121 +0.03(+0.82%)
Apr 30, 2024 3.680 3.680 3.680 3.680 9,192 -0.01(-0.27%)
Apr 29, 2024 3.690 3.690 3.690 3.690 40,074 +0.19(+5.43%)
Apr 25, 2024 3.500 846 -0.04(-1.13%)
Apr 24, 2024 3.555 3.555 3.540 3.540 11,407 +0.00(+0.00%)
Apr 23, 2024 3.540 3.540 3.540 3.540 2,887 +0.01(+0.28%)
Apr 22, 2024 3.560 3.560 3.530 3.530 28,929 -0.01(-0.28%)
Apr 19, 2024 3.550 3.550 3.540 3.540 20,753 -0.01(-0.28%)
Apr 18, 2024 3.540 3.550 3.480 3.550 7,283 +0.08(+2.31%)
Apr 17, 2024 3.510 3.510 3.470 3.470 9,908 -0.06(-1.70%)
Apr 16, 2024 3.540 3.540 3.520 3.530 38,110 -0.13(-3.55%)
Apr 15, 2024 3.640 3.660 3.630 3.660 32,979 -0.03(-0.81%)
Apr 12, 2024 3.690 3.690 3.690 3.690 19,550 -0.05(-1.34%)
Apr 11, 2024 3.720 3.740 3.720 3.740 9,231 +0.13(+3.60%)
Apr 10, 2024 3.670 3.690 3.610 3.610 35,677 -0.24(-6.23%)
Apr 09, 2024 3.720 3.850 3.720 3.850 84,879 +0.25(+7.09%)
Apr 08, 2024 3.595 3.660 3.595 3.595 12,767 +0.01(+0.14%)
Apr 05, 2024 3.622 3.670 3.590 3.590 4,250 -0.02(-0.56%)
Apr 04, 2024 3.630 3.630 3.550 3.610 18,942 +0.24(+7.12%)
Apr 02, 2024 3.370 50,866 -0.01(-0.30%)
Apr 01, 2024 3.380 3.380 3.380 3.380 72,391 -0.06(-1.77%)
Mar 28, 2024 3.489 3.500 3.441 3.441 92,800 -0.11(-3.07%)
Mar 27, 2024 3.550 3.550 3.550 3.550 91,310 +0.11(+3.20%)
Mar 26, 2024 3.438 3.463 3.438 3.440 1,358 +0.02(+0.58%)
Mar 25, 2024 3.450 3.450 3.420 3.420 549 -0.07(-2.01%)
Mar 22, 2024 3.490 3.620 3.490 3.490 18,362 -0.08(-2.24%)
Mar 21, 2024 3.560 3.571 3.560 3.570 9,884 +0.09(+2.59%)
Mar 20, 2024 3.381 3.480 3.380 3.480 55,286 +0.10(+2.83%)
Mar 19, 2024 3.390 3.390 3.384 3.384 26,979 -0.04(-1.04%)
Mar 18, 2024 3.380 3.420 3.380 3.420 89,033 +0.03(+0.88%)
Mar 15, 2024 3.381 3.440 3.230 3.390 252,224 +0.27(+8.65%)
Mar 14, 2024 3.180 3.180 3.110 3.120 46,218 -0.09(-2.80%)
Mar 13, 2024 3.210 3.210 3.170 3.210 10,853 +0.04(+1.26%)
Mar 12, 2024 3.160 3.170 3.148 3.170 37,822 +0.02(+0.63%)
Mar 11, 2024 3.100 3.150 3.100 3.150 4,448 +0.02(+0.64%)
Mar 08, 2024 3.080 3.130 3.080 3.130 240,630 +0.07(+2.29%)
Mar 07, 2024 2.990 3.060 2.990 3.060 15,337 +0.07(+2.34%)
Mar 06, 2024 3.000 3.000 2.978 2.990 13,677 +0.04(+1.22%)
Mar 05, 2024 2.955 2.968 2.954 2.954 18,071 -0.03(-1.10%)
Mar 04, 2024 3.000 3.000 2.987 2.987 18,914 -0.02(-0.52%)
Mar 01, 2024 2.920 3.015 2.920 3.002 21,911 +0.05(+1.78%)
Feb 29, 2024 2.950 2.950 2.950 2.950 52,650 -0.09(-2.96%)
Feb 28, 2024 3.040 3.040 3.040 3.040 18,662 -0.03(-0.98%)
Feb 27, 2024 3.090 3.090 3.070 3.070 4,025 -0.02(-0.52%)
Feb 26, 2024 2.990 3.160 2.990 3.086 31,848 -0.11(-3.41%)
Feb 23, 2024 3.250 3.250 3.195 3.195 2,247 -0.06(-1.73%)
Feb 22, 2024 3.140 3.251 3.140 3.251 44,342 -0.06(-1.78%)
Feb 21, 2024 3.300 3.310 3.250 3.310 34,603 +0.10(+2.95%)
Feb 20, 2024 3.215 3.242 3.215 3.215 9,882 -0.03(-0.77%)
Feb 16, 2024 3.240 3.240 3.219 3.240 12,165 -0.01(-0.31%)
Feb 15, 2024 3.251 3.270 3.250 3.250 28,346 +0.13(+4.30%)
Feb 14, 2024 3.119 3.119 3.116 3.116 35,744 +0.07(+2.16%)
Feb 13, 2024 3.050 3.250 3.050 3.050 67,157 -0.22(-6.73%)
Feb 12, 2024 3.288 3.290 3.270 3.270 12,968 +0.07(+2.19%)
Feb 09, 2024 3.230 3.250 3.200 3.200 28,647 -0.07(-2.14%)
Feb 08, 2024 3.290 3.290 3.270 3.270 88,107 -0.07(-2.10%)
Feb 07, 2024 3.362 3.362 3.340 3.340 31,456 -0.11(-3.30%)
Feb 06, 2024 3.460 3.460 3.450 3.454 33,207 +0.00(+0.11%)
Feb 05, 2024 3.560 3.560 3.450 3.450 55,160 -0.15(-4.17%)
Feb 02, 2024 3.595 3.600 3.590 3.600 53,111 -0.07(-2.04%)
Feb 01, 2024 3.651 3.675 3.651 3.675 23,184 -0.06(-1.47%)
Jan 31, 2024 3.730 3.730 3.730 3.730 601 -0.02(-0.53%)
Jan 29, 2024 3.750 12,025 +0.03(+0.81%)
Jan 26, 2024 3.750 3.750 3.720 3.720 30,831 -0.01(-0.40%)
Jan 25, 2024 3.735 3.735 3.735 3.735 62,397 -0.04(-0.93%)
Jan 24, 2024 3.880 3.880 3.770 3.770 252,819 -0.09(-2.33%)
Jan 23, 2024 3.830 3.860 3.820 3.860 1,881 +0.06(+1.58%)
Jan 22, 2024 3.780 3.808 3.780 3.800 12,060 +0.14(+3.83%)
Jan 19, 2024 3.660 3.660 3.660 3.660 4,668 -0.02(-0.58%)
Jan 18, 2024 3.720 3.720 3.682 3.682 15,230 -0.09(-2.35%)
Jan 17, 2024 3.800 3.800 3.740 3.770 27,144 -0.11(-2.84%)
Jan 16, 2024 3.870 3.880 3.870 3.880 31,683 -0.03(-0.77%)
Jan 12, 2024 3.910 3.910 3.910 3.910 11,456 +0.11(+2.89%)
Jan 11, 2024 3.800 3.800 3.800 3.800 34,238 -0.07(-1.81%)
Jan 10, 2024 3.870 3.870 3.830 3.870 26,740 +0.03(+0.78%)
Jan 09, 2024 3.900 3.910 3.840 3.840 4,210 -0.10(-2.66%)
Jan 08, 2024 3.920 3.950 3.920 3.945 13,454 +0.04(+1.15%)
Jan 05, 2024 3.950 3.950 3.880 3.900 18,602 -0.01(-0.26%)
Jan 04, 2024 3.920 3.940 3.910 3.910 26,936 -0.05(-1.26%)
Jan 03, 2024 3.969 3.975 3.910 3.960 82,078 -0.03(-0.75%)
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
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.