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
Novavax Inc
(NQ:
NVAX
)
18.17
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 7, 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 (%)
Dec 31, 2019
3.980
4.010
3.940
3.980
1,330,100
-0.02(-0.50%)
Dec 30, 2019
3.980
4.020
3.960
4.000
734,619
+0.01(+0.25%)
Dec 27, 2019
4.000
4.010
3.950
3.990
774,900
-0.01(-0.25%)
Dec 26, 2019
3.990
4.030
3.870
4.000
1,202,111
+0.00(+0.00%)
Dec 24, 2019
4.000
4.030
3.965
4.000
603,000
+0.00(+0.00%)
Dec 23, 2019
4.040
4.090
3.940
4.000
1,069,982
-0.01(-0.25%)
Dec 20, 2019
4.080
4.080
3.930
4.010
1,391,900
+0.00(+0.00%)
Dec 19, 2019
3.980
4.040
3.850
4.010
950,351
+0.05(+1.39%)
Dec 18, 2019
4.000
4.010
3.910
3.955
524,436
-0.04(-0.88%)
Dec 17, 2019
3.950
4.020
3.950
3.990
884,074
-0.01(-0.25%)
Dec 16, 2019
4.020
4.040
3.910
4.000
1,089,185
-0.03(-0.74%)
Dec 13, 2019
4.050
4.090
3.940
4.030
1,365,700
+0.05(+1.26%)
Dec 12, 2019
4.130
4.140
3.920
3.980
1,096,284
-0.11(-2.69%)
Dec 11, 2019
4.140
4.290
4.060
4.090
838,055
-0.08(-1.92%)
Dec 10, 2019
4.170
4.250
4.070
4.170
1,294,346
+0.01(+0.24%)
Dec 09, 2019
4.350
4.470
4.160
4.160
1,077,420
-0.19(-4.37%)
Dec 06, 2019
4.620
4.625
4.330
4.350
1,326,600
-0.20(-4.40%)
Dec 05, 2019
4.920
4.940
4.510
4.550
1,287,967
-0.33(-6.76%)
Dec 04, 2019
4.810
4.890
4.500
4.880
1,113,425
+0.11(+2.31%)
Dec 03, 2019
5.120
5.120
4.650
4.770
2,267,816
-0.45(-8.62%)
Dec 02, 2019
5.140
5.640
4.950
5.220
4,553,530
+0.37(+7.63%)
Nov 29, 2019
4.060
5.000
4.060
4.850
3,692,700
+0.91(+23.10%)
Nov 27, 2019
4.000
4.150
3.880
3.940
1,674,400
+0.19(+5.07%)
Nov 26, 2019
3.830
3.830
3.700
3.750
870,469
-0.03(-0.79%)
Nov 25, 2019
3.820
3.870
3.740
3.780
581,658
+0.02(+0.53%)
Nov 22, 2019
3.810
3.840
3.710
3.760
342,600
-0.05(-1.31%)
Nov 21, 2019
3.700
3.900
3.540
3.810
512,402
+0.12(+3.25%)
Nov 20, 2019
3.780
3.810
3.690
3.690
480,701
-0.06(-1.60%)
Nov 19, 2019
3.870
3.950
3.700
3.750
700,156
-0.08(-2.09%)
Nov 18, 2019
4.100
4.110
3.800
3.830
1,003,280
-0.28(-6.81%)
Nov 15, 2019
4.260
4.260
4.030
4.110
665,100
-0.11(-2.61%)
Nov 14, 2019
4.190
4.350
4.090
4.220
447,230
+0.03(+0.72%)
Nov 13, 2019
4.200
4.200
4.020
4.190
703,364
+0.05(+1.21%)
Nov 12, 2019
4.310
4.330
4.100
4.140
785,678
-0.21(-4.83%)
Nov 11, 2019
4.630
4.630
4.260
4.350
634,868
-0.24(-5.23%)
Nov 08, 2019
4.640
4.850
4.350
4.590
858,200
+0.09(+2.00%)
Nov 07, 2019
4.440
4.580
4.320
4.500
432,586
+0.08(+1.81%)
Nov 06, 2019
4.450
4.560
4.400
4.420
407,332
-0.04(-0.90%)
Nov 05, 2019
4.650
4.710
4.430
4.460
896,590
-0.16(-3.46%)
Nov 04, 2019
4.460
4.710
4.400
4.620
1,053,775
+0.31(+7.19%)
Nov 01, 2019
4.170
4.380
4.150
4.310
380,000
+0.14(+3.36%)
Oct 31, 2019
4.360
4.360
4.100
4.170
752,275
-0.25(-5.66%)
Oct 30, 2019
4.520
4.570
4.300
4.420
417,573
-0.08(-1.78%)
Oct 29, 2019
4.640
4.710
4.400
4.500
577,967
-0.14(-3.02%)
Oct 28, 2019
4.500
4.760
4.400
4.640
911,286
+0.17(+3.80%)
Oct 25, 2019
4.270
4.500
4.270
4.470
381,700
+0.20(+4.68%)
Oct 24, 2019
4.310
4.400
4.220
4.270
266,484
-0.03(-0.70%)
Oct 23, 2019
4.390
4.440
4.170
4.300
357,235
-0.04(-0.92%)
Oct 22, 2019
4.420
4.520
4.260
4.340
396,102
-0.07(-1.59%)
Oct 21, 2019
4.470
4.560
4.360
4.410
342,253
-0.08(-1.78%)
Oct 18, 2019
4.580
4.630
4.380
4.490
551,300
-0.14(-3.02%)
Oct 17, 2019
4.780
4.790
4.550
4.630
425,453
-0.11(-2.32%)
Oct 16, 2019
4.800
4.830
4.710
4.740
723,516
-0.09(-1.86%)
Oct 15, 2019
4.870
4.880
4.750
4.830
511,954
+0.14(+2.99%)
Oct 14, 2019
4.550
4.880
4.550
4.690
371,447
+0.13(+2.85%)
Oct 11, 2019
4.540
4.620
4.471
4.560
360,400
+0.08(+1.79%)
Oct 10, 2019
4.460
4.560
4.410
4.480
217,788
-0.02(-0.44%)
Oct 09, 2019
4.750
4.830
4.390
4.500
833,173
-0.24(-5.06%)
Oct 08, 2019
4.970
4.970
4.700
4.740
357,997
-0.27(-5.39%)
Oct 07, 2019
5.010
5.020
4.860
5.010
372,763
+0.01(+0.20%)
Oct 04, 2019
5.020
5.045
4.830
5.000
368,000
-0.05(-0.99%)
Oct 03, 2019
5.150
5.200
4.950
5.050
432,684
-0.06(-1.17%)
Oct 02, 2019
4.950
5.180
4.770
5.110
933,611
+0.10(+2.00%)
Oct 01, 2019
4.980
5.150
4.900
5.010
384,471
-0.01(-0.20%)
Sep 30, 2019
5.630
5.670
5.000
5.020
1,082,209
-0.62(-10.91%)
Sep 27, 2019
5.890
6.069
5.500
5.635
639,300
-0.32(-5.29%)
Sep 26, 2019
6.220
6.327
5.830
5.950
504,829
-0.34(-5.41%)
Sep 25, 2019
6.360
6.620
6.200
6.290
607,858
-0.05(-0.79%)
Sep 24, 2019
6.350
6.470
6.100
6.340
602,461
+0.00(+0.00%)
Sep 23, 2019
6.560
6.630
6.200
6.340
487,755
-0.21(-3.21%)
Sep 20, 2019
6.800
6.849
6.430
6.550
535,000
-0.20(-2.96%)
Sep 19, 2019
6.630
7.140
6.630
6.750
584,658
+0.01(+0.15%)
Sep 18, 2019
6.870
6.900
6.650
6.740
642,239
-0.01(-0.15%)
Sep 17, 2019
7.640
7.650
6.700
6.750
1,212,108
-0.82(-10.83%)
Sep 16, 2019
6.360
7.700
6.320
7.570
1,827,996
+1.25(+19.78%)
Sep 13, 2019
5.620
6.470
5.610
6.320
1,237,600
+0.61(+10.68%)
Sep 12, 2019
5.770
5.800
5.550
5.710
256,573
-0.03(-0.52%)
Sep 11, 2019
5.300
5.800
5.300
5.740
931,137
+0.36(+6.69%)
Sep 10, 2019
5.320
5.490
5.260
5.380
584,104
-0.06(-1.10%)
Sep 09, 2019
5.510
5.630
5.350
5.440
539,118
-0.06(-1.09%)
Sep 06, 2019
5.310
5.730
5.230
5.500
766,100
+0.20(+3.77%)
Sep 05, 2019
5.510
5.600
5.270
5.300
764,020
-0.24(-4.33%)
Sep 04, 2019
5.840
5.840
5.510
5.540
576,007
-0.19(-3.32%)
Sep 03, 2019
5.920
5.940
5.680
5.730
535,401
-0.24(-4.02%)
Aug 30, 2019
6.210
6.210
5.900
5.970
423,900
-0.23(-3.71%)
Aug 29, 2019
6.250
6.320
6.080
6.200
378,756
-0.02(-0.32%)
Aug 28, 2019
6.230
6.390
6.170
6.220
467,638
-0.08(-1.27%)
Aug 27, 2019
6.330
6.330
6.170
6.300
508,611
-0.01(-0.16%)
Aug 26, 2019
6.270
6.450
6.100
6.310
504,613
+0.07(+1.20%)
Aug 23, 2019
6.530
6.649
6.050
6.235
633,200
-0.39(-5.96%)
Aug 22, 2019
6.850
6.950
6.460
6.630
685,058
-0.20(-2.93%)
Aug 21, 2019
6.750
6.990
6.530
6.830
942,569
+0.16(+2.40%)
Aug 20, 2019
7.020
7.050
6.430
6.670
1,569,155
-0.62(-8.50%)
Aug 19, 2019
8.100
8.450
7.000
7.290
3,697,584
-0.55(-7.02%)
Aug 16, 2019
6.780
8.240
6.700
7.840
5,612,100
+1.22(+18.43%)
Aug 15, 2019
5.950
6.890
5.540
6.620
3,309,202
+0.58(+9.60%)
Aug 14, 2019
4.470
6.500
4.250
6.040
6,809,652
+1.74(+40.47%)
Aug 13, 2019
4.050
4.400
4.010
4.300
620,152
+0.28(+6.97%)
Aug 12, 2019
4.140
4.270
4.020
4.020
382,107
-0.13(-3.13%)
Aug 09, 2019
4.400
4.402
4.070
4.150
571,000
-0.22(-5.03%)
Aug 08, 2019
4.550
4.580
4.200
4.370
714,587
-0.25(-5.41%)
Aug 07, 2019
4.700
4.730
4.550
4.620
331,926
-0.14(-2.94%)
Aug 06, 2019
4.410
4.760
4.250
4.760
533,357
+0.41(+9.43%)
Aug 05, 2019
4.350
4.390
4.190
4.350
347,590
+0.01(+0.23%)
Aug 02, 2019
4.560
4.560
4.270
4.340
375,900
-0.20(-4.41%)
Aug 01, 2019
4.280
4.600
4.260
4.540
614,819
+0.23(+5.34%)
Jul 31, 2019
4.370
4.470
4.250
4.310
376,565
-0.02(-0.46%)
Jul 30, 2019
4.080
4.434
4.070
4.330
501,787
+0.17(+4.09%)
Jul 29, 2019
4.220
4.230
4.070
4.160
501,529
-0.09(-2.12%)
Jul 26, 2019
4.340
4.427
4.240
4.250
532,700
-0.13(-2.97%)
Jul 25, 2019
4.650
4.650
4.380
4.380
425,177
-0.25(-5.40%)
Jul 24, 2019
4.500
4.640
4.460
4.630
237,442
+0.10(+2.21%)
Jul 23, 2019
4.560
4.750
4.500
4.530
515,727
-0.07(-1.52%)
Jul 22, 2019
4.560
4.650
4.520
4.600
375,108
-0.01(-0.22%)
Jul 19, 2019
4.700
4.700
4.500
4.610
411,400
-0.03(-0.65%)
Jul 18, 2019
4.500
4.700
4.460
4.640
455,281
+0.10(+2.20%)
Jul 17, 2019
4.660
4.710
4.530
4.540
440,100
-0.11(-2.37%)
Jul 16, 2019
4.670
4.730
4.380
4.650
821,360
-0.07(-1.48%)
Jul 15, 2019
4.900
4.950
4.650
4.720
831,771
-0.18(-3.67%)
Jul 12, 2019
4.980
5.090
4.890
4.900
432,300
-0.12(-2.39%)
Jul 11, 2019
5.130
5.130
4.960
5.020
412,363
-0.11(-2.14%)
Jul 10, 2019
5.120
5.210
4.980
5.130
538,441
+0.01(+0.20%)
Jul 09, 2019
4.940
5.150
4.840
5.120
505,329
+0.15(+3.02%)
Jul 08, 2019
5.060
5.130
4.860
4.970
539,138
-0.16(-3.12%)
Jul 05, 2019
5.190
5.210
5.030
5.130
501,900
+0.05(+0.98%)
Jul 03, 2019
5.670
5.670
5.050
5.080
810,400
-0.59(-10.41%)
Jul 02, 2019
5.650
5.800
5.550
5.670
838,835
-0.02(-0.35%)
Jul 01, 2019
6.000
6.020
5.620
5.690
1,032,900
-0.17(-2.90%)
Jun 28, 2019
6.260
6.299
5.665
5.860
1,373,700
-0.30(-4.87%)
Jun 27, 2019
6.070
7.150
6.000
6.160
2,489,555
+0.62(+11.19%)
Jun 26, 2019
5.590
5.690
5.400
5.540
509,713
-0.08(-1.42%)
Jun 25, 2019
5.410
5.780
5.350
5.620
526,819
+0.28(+5.24%)
Jun 24, 2019
5.610
5.690
5.320
5.340
365,144
-0.29(-5.15%)
Jun 21, 2019
5.310
5.670
5.160
5.630
479,100
+0.28(+5.23%)
Jun 20, 2019
5.180
5.480
5.140
5.350
530,503
+0.21(+4.09%)
Jun 19, 2019
5.080
5.200
5.020
5.140
389,809
+0.04(+0.78%)
Jun 18, 2019
5.120
5.200
4.990
5.100
468,462
+0.00(+0.00%)
Jun 17, 2019
4.990
5.250
4.930
5.100
351,151
+0.12(+2.41%)
Jun 14, 2019
5.090
5.250
4.920
4.980
637,300
-0.22(-4.23%)
Jun 13, 2019
4.880
5.280
4.880
5.200
635,052
+0.27(+5.48%)
Jun 12, 2019
5.040
5.060
4.640
4.930
988,449
-0.17(-3.33%)
Jun 11, 2019
5.410
5.450
5.080
5.100
776,074
-0.27(-5.03%)
Jun 10, 2019
5.810
5.950
5.340
5.370
1,354,222
-0.75(-12.25%)
Jun 07, 2019
5.970
6.190
5.880
6.120
361,500
+0.20(+3.38%)
Jun 06, 2019
6.120
6.200
5.900
5.920
448,701
-0.20(-3.27%)
Jun 05, 2019
6.380
6.390
6.080
6.120
378,769
-0.19(-3.01%)
Jun 04, 2019
6.150
6.420
6.000
6.310
580,839
+0.33(+5.52%)
Jun 03, 2019
5.660
6.150
5.620
5.980
680,820
+0.30(+5.28%)
May 31, 2019
5.610
5.750
5.450
5.680
511,800
-0.05(-0.87%)
May 30, 2019
5.820
5.990
5.660
5.730
464,304
-0.06(-1.04%)
May 29, 2019
5.860
5.960
5.750
5.790
353,494
-0.11(-1.86%)
May 28, 2019
6.130
6.160
5.870
5.900
404,853
-0.22(-3.59%)
May 24, 2019
6.140
6.163
5.920
6.120
574,700
+0.00(+0.00%)
May 23, 2019
6.170
6.170
5.900
6.120
705,923
+0.07(+1.16%)
May 22, 2019
6.190
6.290
6.040
6.050
288,627
-0.20(-3.20%)
May 21, 2019
6.090
6.280
5.910
6.250
644,273
+0.21(+3.48%)
May 20, 2019
5.900
6.450
5.900
6.040
1,332,201
+0.14(+2.37%)
May 17, 2019
6.290
6.570
5.818
5.900
2,036,400
-0.53(-8.24%)
May 16, 2019
6.640
6.810
6.200
6.430
2,418,982
-0.26(-3.89%)
May 15, 2019
7.070
7.140
6.550
6.690
2,156,284
-0.44(-6.17%)
May 14, 2019
5.830
7.900
5.790
7.130
6,239,949
+1.37(+23.78%)
May 13, 2019
6.390
6.390
5.720
5.760
1,205,580
-0.81(-12.33%)
May 10, 2019
6.400
7.630
5.830
6.570
1,780,300
-0.63(-8.75%)
May 09, 2019
7.600
7.600
6.800
7.200
963,769
-0.80(-10.00%)
May 08, 2019
8.000
8.400
8.000
8.000
462,050
+0.00(+0.00%)
May 07, 2019
9.200
9.400
7.200
8.000
899,873
-1.23(-13.31%)
May 06, 2019
9.500
9.918
9.200
9.228
528,506
-0.23(-2.43%)
May 03, 2019
10.19
10.20
9.400
9.458
1,236,715
-1.08(-10.28%)
May 02, 2019
10.40
10.58
10.20
10.54
292,225
+0.34(+3.35%)
May 01, 2019
10.60
10.80
10.20
10.20
263,275
-0.40(-3.77%)
Apr 30, 2019
10.60
10.80
10.40
10.60
300,199
+0.06(+0.57%)
Apr 29, 2019
9.800
10.58
9.800
10.54
586,541
+0.73(+7.46%)
Apr 26, 2019
10.18
10.18
9.780
9.808
595,880
-0.28(-2.81%)
Apr 25, 2019
10.20
10.33
10.01
10.09
339,807
-0.14(-1.33%)
Apr 24, 2019
10.40
10.46
10.20
10.23
658,651
-0.17(-1.65%)
Apr 23, 2019
10.40
10.40
10.20
10.40
484,253
-0.17(-1.57%)
Apr 22, 2019
10.50
11.00
10.30
10.57
512,482
+0.13(+1.28%)
Apr 18, 2019
10.40
10.77
10.40
10.43
443,640
-0.17(-1.58%)
Apr 17, 2019
10.80
11.00
10.40
10.60
602,645
-0.36(-3.30%)
Apr 16, 2019
11.00
11.10
10.71
10.96
455,862
+0.01(+0.05%)
Apr 15, 2019
11.00
11.10
10.62
10.96
499,423
+0.15(+1.41%)
Apr 12, 2019
11.58
11.58
10.60
10.80
914,290
-0.60(-5.23%)
Apr 11, 2019
11.40
11.60
11.20
11.40
308,885
-0.02(-0.14%)
Apr 10, 2019
11.56
11.92
11.20
11.42
725,925
-0.28(-2.43%)
Apr 09, 2019
11.40
11.40
11.00
11.70
637,700
+0.29(+2.51%)
Apr 08, 2019
12.00
12.00
11.40
11.41
481,355
-0.39(-3.27%)
Apr 05, 2019
12.00
12.20
11.80
11.80
562,045
+0.18(+1.57%)
Apr 04, 2019
12.11
12.11
11.60
11.62
370,007
-0.27(-2.30%)
Apr 03, 2019
12.22
12.50
11.60
11.89
756,769
-0.31(-2.52%)
Apr 02, 2019
11.20
13.40
11.20
12.20
1,395,043
+0.98(+8.77%)
Apr 01, 2019
11.20
11.38
10.90
11.22
402,956
+0.20(+1.80%)
Mar 29, 2019
11.00
11.31
10.80
11.02
525,719
+0.22(+2.02%)
Mar 28, 2019
10.60
11.00
10.60
10.80
433,899
+0.20(+1.89%)
Mar 27, 2019
10.80
10.80
10.40
10.60
448,664
-0.02(-0.17%)
Mar 26, 2019
10.60
10.96
10.50
10.62
592,774
+0.22(+2.10%)
Mar 25, 2019
10.80
10.80
10.40
10.40
577,476
-0.42(-3.88%)
Mar 22, 2019
11.24
11.80
10.63
10.82
1,280,324
-1.78(-14.13%)
Mar 21, 2019
13.40
13.40
12.00
12.60
1,347,776
-0.24(-1.90%)
Mar 20, 2019
11.42
13.72
11.40
12.84
2,836,996
+1.81(+16.38%)
Mar 19, 2019
10.60
11.36
10.04
11.04
1,641,251
+0.62(+5.91%)
Mar 18, 2019
10.25
11.13
10.22
10.42
1,328,200
+0.22(+2.16%)
Mar 15, 2019
10.60
10.78
10.20
10.20
2,061,030
-0.40(-3.77%)
Mar 14, 2019
10.80
10.96
10.60
10.60
979,462
+0.00(+0.00%)
Mar 13, 2019
10.60
11.00
10.40
10.60
1,182,236
+0.20(+1.90%)
Mar 12, 2019
10.40
11.69
10.24
10.40
1,738,827
+0.22(+2.20%)
Mar 11, 2019
10.55
10.55
9.800
10.18
1,396,614
-0.22(-2.15%)
Mar 08, 2019
11.00
11.27
10.12
10.40
1,091,765
-0.65(-5.86%)
Mar 07, 2019
11.39
11.73
10.80
11.05
1,024,071
-0.29(-2.59%)
Mar 06, 2019
12.12
12.18
11.10
11.34
1,382,380
-0.66(-5.47%)
Mar 05, 2019
12.80
12.80
12.00
12.00
1,578,688
-0.60(-4.76%)
Mar 04, 2019
13.60
13.80
12.60
12.60
1,962,717
-1.40(-10.00%)
Mar 01, 2019
16.80
17.00
14.00
14.00
2,896,495
-0.10(-0.72%)
Feb 28, 2019
15.40
15.50
13.40
14.10
5,021,112
-28.50(-66.90%)
Feb 27, 2019
41.40
43.40
41.20
42.60
387,010
+1.80(+4.41%)
Feb 26, 2019
40.20
41.40
39.60
40.80
238,950
+0.40(+0.99%)
Feb 25, 2019
39.20
40.80
38.60
40.40
497,778
+2.00(+5.21%)
Feb 22, 2019
38.40
38.80
37.40
38.40
345,250
+0.40(+1.05%)
Feb 21, 2019
40.40
40.60
37.60
38.00
607,319
-2.00(-5.00%)
Feb 20, 2019
42.00
42.40
38.60
40.00
602,721
-1.80(-4.31%)
Feb 19, 2019
43.20
44.00
41.60
41.80
404,358
-0.80(-1.88%)
Feb 15, 2019
44.00
44.20
42.40
42.60
479,090
-1.40(-3.18%)
Feb 14, 2019
44.00
44.40
43.20
44.00
374,343
+0.00(+0.00%)
Feb 13, 2019
43.80
44.60
43.40
44.00
272,964
+0.20(+0.46%)
Feb 12, 2019
44.40
44.80
43.40
43.80
437,237
-0.20(-0.45%)
Feb 11, 2019
45.80
46.60
43.80
44.00
334,926
-1.40(-3.08%)
Feb 08, 2019
44.80
45.80
44.00
45.40
276,185
+0.60(+1.34%)
Feb 07, 2019
46.00
46.06
44.20
44.80
367,333
-1.20(-2.61%)
Feb 06, 2019
46.00
46.60
45.00
46.00
301,649
+0.20(+0.44%)
Feb 05, 2019
45.80
48.00
45.60
45.80
557,611
-0.20(-0.43%)
Feb 04, 2019
46.60
46.80
45.40
46.00
278,630
+0.00(+0.00%)
Feb 01, 2019
46.80
47.80
45.20
46.00
385,165
-0.80(-1.71%)
Jan 31, 2019
45.80
48.80
45.80
46.80
691,792
+1.20(+2.63%)
Jan 30, 2019
44.00
45.60
43.40
45.60
463,739
+2.00(+4.59%)
Jan 29, 2019
43.80
45.20
42.20
43.60
373,549
+0.80(+1.87%)
Jan 28, 2019
45.00
46.60
42.40
42.80
544,998
-1.00(-2.28%)
Jan 25, 2019
42.60
44.20
41.90
43.80
440,195
+2.00(+4.78%)
Jan 24, 2019
41.40
42.20
41.20
41.80
246,259
+0.60(+1.46%)
Jan 23, 2019
40.80
41.60
40.20
41.20
214,006
+0.80(+1.98%)
Jan 22, 2019
41.80
42.20
40.20
40.40
345,838
-0.60(-1.46%)
Jan 18, 2019
42.20
42.40
40.00
41.00
504,485
-1.00(-2.38%)
Jan 17, 2019
42.20
43.00
41.80
42.00
357,135
+0.20(+0.48%)
Jan 16, 2019
43.00
43.20
41.80
41.80
359,186
-0.60(-1.42%)
Jan 15, 2019
42.40
43.00
41.60
42.40
473,126
+0.80(+1.92%)
Jan 14, 2019
43.80
44.00
41.60
41.60
537,045
-2.40(-5.45%)
Jan 11, 2019
44.00
44.40
42.80
44.00
398,700
-0.60(-1.35%)
Jan 10, 2019
44.80
45.00
43.40
44.60
433,259
-0.80(-1.76%)
Jan 09, 2019
46.20
47.00
44.20
45.40
483,561
-0.60(-1.30%)
Jan 08, 2019
46.20
47.40
43.40
46.00
628,542
+0.80(+1.77%)
Jan 07, 2019
43.80
47.40
43.40
45.20
850,385
+2.40(+5.61%)
Jan 04, 2019
45.00
45.40
41.00
42.80
902,480
-2.00(-4.46%)
Jan 03, 2019
38.60
42.40
38.40
44.80
480,369
+5.40(+13.71%)
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.