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
Vivopower International Plc
(NQ:
VVPR
)
2.930
+0.040 (+1.38%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 31, 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 30, 2022
0.2264
0.2599
0.2264
0.2463
105,103
+0.01(+2.62%)
Dec 29, 2022
0.2593
0.2700
0.2367
0.2400
243,645
-0.02(-6.61%)
Dec 28, 2022
0.2600
0.2698
0.2450
0.2570
173,709
-0.00(-1.15%)
Dec 27, 2022
0.2790
0.2790
0.2516
0.2600
75,791
-0.01(-2.55%)
Dec 23, 2022
0.2700
0.2700
0.2651
0.2668
74,775
+0.01(+2.50%)
Dec 22, 2022
0.2833
0.2834
0.2590
0.2603
77,748
-0.01(-3.56%)
Dec 21, 2022
0.2795
0.2899
0.2613
0.2699
108,093
-0.01(-3.40%)
Dec 20, 2022
0.3003
0.3098
0.2470
0.2794
305,753
-0.03(-9.87%)
Dec 19, 2022
0.3500
0.3501
0.3008
0.3100
158,626
-0.02(-6.06%)
Dec 16, 2022
0.3500
0.3500
0.3200
0.3300
77,062
-0.02(-5.71%)
Dec 15, 2022
0.3470
0.3527
0.3221
0.3500
165,039
-0.01(-1.60%)
Dec 14, 2022
0.3991
0.3991
0.3401
0.3557
132,157
+0.02(+4.53%)
Dec 13, 2022
0.4625
0.4625
0.3403
0.3403
517,751
-0.01(-2.77%)
Dec 12, 2022
0.3600
0.3764
0.3419
0.3500
114,467
-0.00(-1.24%)
Dec 09, 2022
0.3543
0.3599
0.3406
0.3544
36,992
+0.00(+0.31%)
Dec 08, 2022
0.3600
0.3600
0.3403
0.3533
74,395
-0.00(-0.28%)
Dec 07, 2022
0.3500
0.3550
0.3488
0.3543
22,506
+0.00(+0.83%)
Dec 06, 2022
0.3554
0.3554
0.3411
0.3514
73,428
-0.00(-1.10%)
Dec 05, 2022
0.3670
0.3670
0.3403
0.3553
141,365
-0.01(-2.26%)
Dec 02, 2022
0.3699
0.3700
0.3406
0.3635
136,238
-0.01(-1.73%)
Dec 01, 2022
0.3500
0.3816
0.3500
0.3699
189,277
+0.02(+5.90%)
Nov 30, 2022
0.3600
0.3598
0.3400
0.3493
158,502
-0.00(-1.02%)
Nov 29, 2022
0.3550
0.3600
0.3428
0.3529
60,902
-0.00(-1.26%)
Nov 28, 2022
0.3600
0.3865
0.3400
0.3574
109,632
-0.00(-0.69%)
Nov 25, 2022
0.3675
0.3675
0.3500
0.3599
14,808
+0.01(+2.83%)
Nov 23, 2022
0.3550
0.3589
0.3499
0.3500
186,557
-0.00(-0.71%)
Nov 22, 2022
0.3610
0.3610
0.3400
0.3525
97,352
-0.00(-0.28%)
Nov 21, 2022
0.3600
0.3600
0.3388
0.3535
66,539
+0.00(+0.71%)
Nov 18, 2022
0.3675
0.3675
0.3400
0.3510
206,879
+0.00(+0.29%)
Nov 17, 2022
0.3500
0.3540
0.3300
0.3500
123,377
-0.01(-2.51%)
Nov 16, 2022
0.3500
0.3702
0.3309
0.3590
216,079
+0.01(+1.41%)
Nov 15, 2022
0.3500
0.3595
0.3300
0.3540
246,033
+0.01(+2.55%)
Nov 14, 2022
0.3780
0.3900
0.3330
0.3452
331,518
-0.01(-3.84%)
Nov 11, 2022
0.3657
0.3657
0.3318
0.3590
273,039
+0.01(+3.91%)
Nov 10, 2022
0.3478
0.4095
0.3200
0.3455
446,230
-0.01(-3.63%)
Nov 09, 2022
0.3851
0.4200
0.3500
0.3585
426,736
-0.05(-12.45%)
Nov 08, 2022
0.5661
0.6900
0.3839
0.4095
3,887,281
-0.07(-14.78%)
Nov 07, 2022
0.5200
0.5200
0.4800
0.4805
30,817
-0.02(-3.26%)
Nov 04, 2022
0.5059
0.5199
0.4700
0.4967
92,454
+0.00(+0.75%)
Nov 03, 2022
0.4937
0.4937
0.4400
0.4930
33,044
+0.02(+4.34%)
Nov 02, 2022
0.5400
0.5400
0.4439
0.4725
125,085
-0.05(-10.39%)
Nov 01, 2022
0.5400
0.5426
0.4950
0.5273
49,731
-0.00(-0.86%)
Oct 31, 2022
0.5386
0.5500
0.4701
0.5319
40,024
+0.02(+3.99%)
Oct 28, 2022
0.5301
0.5400
0.4700
0.5115
65,241
-0.02(-3.51%)
Oct 27, 2022
0.5500
0.5500
0.5014
0.5301
59,828
+0.01(+1.22%)
Oct 26, 2022
0.5400
0.5500
0.4986
0.5237
70,514
+0.02(+4.74%)
Oct 25, 2022
0.5000
0.6000
0.4601
0.5000
88,989
+0.01(+2.21%)
Oct 24, 2022
0.5900
0.5890
0.4400
0.4892
295,907
-0.08(-14.18%)
Oct 21, 2022
0.5700
0.6200
0.5501
0.5700
91,533
-0.02(-3.39%)
Oct 20, 2022
0.6100
0.6462
0.5688
0.5900
58,045
-0.02(-3.28%)
Oct 19, 2022
0.6300
0.6578
0.6300
0.6100
26,359
-0.05(-6.87%)
Oct 18, 2022
0.6700
0.6912
0.6200
0.6550
37,784
+0.01(+2.33%)
Oct 17, 2022
0.6600
0.7000
0.6389
0.6401
34,861
-0.06(-8.49%)
Oct 14, 2022
0.6400
0.7000
0.6150
0.6995
35,725
+0.05(+7.62%)
Oct 13, 2022
0.6279
0.6862
0.6279
0.6500
30,206
-0.04(-5.30%)
Oct 12, 2022
0.6720
0.7099
0.6651
0.6864
16,659
-0.01(-0.91%)
Oct 11, 2022
0.6860
0.7000
0.6220
0.6927
32,973
-0.01(-1.04%)
Oct 10, 2022
0.7000
0.7530
0.6400
0.7000
37,942
-0.01(-1.70%)
Oct 07, 2022
0.7500
0.7518
0.7000
0.7121
38,906
-0.01(-0.97%)
Oct 06, 2022
0.7900
0.7901
0.7121
0.7191
27,400
-0.03(-4.44%)
Oct 05, 2022
0.7100
0.7849
0.7100
0.7525
18,249
-0.02(-2.27%)
Oct 04, 2022
0.7500
0.8000
0.7200
0.7700
45,623
+0.03(+4.34%)
Oct 03, 2022
0.7100
0.7421
0.7000
0.7380
29,270
+0.02(+3.20%)
Sep 30, 2022
0.7400
0.7500
0.7001
0.7151
29,748
-0.02(-3.36%)
Sep 29, 2022
0.7141
0.7499
0.7100
0.7400
26,108
-0.01(-1.08%)
Sep 28, 2022
0.7500
0.7500
0.7010
0.7481
36,505
+0.01(+1.09%)
Sep 27, 2022
0.7600
0.7600
0.7000
0.7400
18,697
+0.04(+5.71%)
Sep 26, 2022
0.7000
0.7300
0.6900
0.7000
33,414
-0.02(-3.43%)
Sep 23, 2022
0.7300
0.7300
0.6701
0.7249
105,272
-0.02(-2.04%)
Sep 22, 2022
0.8198
0.8198
0.7235
0.7400
87,133
-0.08(-9.75%)
Sep 21, 2022
0.8500
0.8484
0.7604
0.8199
77,527
-0.02(-2.39%)
Sep 20, 2022
0.8500
0.8600
0.8300
0.8400
98,378
-0.01(-1.18%)
Sep 19, 2022
0.9600
0.9600
0.8200
0.8500
235,822
-0.11(-11.92%)
Sep 16, 2022
1.020
1.020
0.9502
0.9650
114,267
-0.04(-3.50%)
Sep 15, 2022
0.9800
1.050
0.9675
1.000
185,755
+0.01(+1.01%)
Sep 14, 2022
1.000
1.000
0.9551
0.9900
74,156
-0.01(-0.99%)
Sep 13, 2022
1.020
1.020
0.9546
0.9999
83,049
+0.01(+0.79%)
Sep 12, 2022
1.020
1.040
0.9801
0.9921
89,294
-0.03(-2.65%)
Sep 09, 2022
1.000
1.037
0.9991
1.019
71,883
-0.01(-1.06%)
Sep 08, 2022
0.9700
1.050
0.9700
1.030
138,088
+0.04(+4.04%)
Sep 07, 2022
1.000
1.030
0.9701
0.9900
129,900
-0.04(-3.88%)
Sep 06, 2022
1.010
1.040
0.9600
1.030
137,875
+0.00(+0.00%)
Sep 02, 2022
1.010
1.030
1.010
1.030
39,284
+0.01(+0.98%)
Sep 01, 2022
1.050
1.050
1.000
1.020
45,213
-0.03(-2.86%)
Aug 31, 2022
1.030
1.059
1.010
1.050
29,930
+0.04(+3.96%)
Aug 30, 2022
1.100
1.101
1.000
1.010
240,167
-0.13(-11.40%)
Aug 29, 2022
1.140
1.180
1.060
1.140
114,596
+0.00(+0.00%)
Aug 26, 2022
1.250
1.290
1.140
1.140
133,464
-0.05(-4.20%)
Aug 25, 2022
1.190
1.210
1.150
1.190
86,739
+0.00(+0.00%)
Aug 24, 2022
1.110
1.190
1.110
1.190
29,415
+0.05(+4.39%)
Aug 23, 2022
1.150
1.160
1.090
1.140
41,645
+0.00(+0.00%)
Aug 22, 2022
1.140
1.180
1.090
1.140
80,069
-0.03(-2.56%)
Aug 19, 2022
1.210
1.210
1.140
1.170
64,813
-0.04(-3.31%)
Aug 18, 2022
1.270
1.330
1.150
1.210
163,702
-0.06(-4.72%)
Aug 17, 2022
1.350
1.350
1.250
1.270
154,844
-0.08(-5.93%)
Aug 16, 2022
1.330
1.400
1.240
1.350
230,707
+0.00(+0.00%)
Aug 15, 2022
1.490
1.490
1.290
1.350
186,434
+0.00(+0.00%)
Aug 12, 2022
1.330
1.400
1.300
1.350
140,171
+0.03(+2.27%)
Aug 11, 2022
1.290
1.400
1.280
1.320
226,233
+0.03(+2.33%)
Aug 10, 2022
1.250
1.290
1.150
1.290
171,693
+0.07(+5.74%)
Aug 09, 2022
1.250
1.264
1.160
1.220
127,634
-0.02(-1.61%)
Aug 08, 2022
1.200
1.300
1.190
1.240
200,999
+0.06(+5.08%)
Aug 05, 2022
1.140
1.270
1.130
1.180
170,382
-0.02(-1.67%)
Aug 04, 2022
1.160
1.230
1.150
1.200
120,763
+0.03(+2.56%)
Aug 03, 2022
1.150
1.180
1.100
1.170
142,729
+0.03(+2.63%)
Aug 02, 2022
1.090
1.170
1.070
1.140
190,412
+0.03(+2.70%)
Aug 01, 2022
1.170
1.180
1.100
1.110
186,280
-0.02(-1.77%)
Jul 29, 2022
1.280
1.337
1.080
1.130
736,769
-0.25(-18.12%)
Jul 28, 2022
1.230
1.500
1.230
1.380
691,498
+0.17(+14.05%)
Jul 27, 2022
1.210
1.244
1.170
1.210
30,185
+0.03(+2.54%)
Jul 26, 2022
1.200
1.250
1.170
1.180
42,880
-0.06(-4.84%)
Jul 25, 2022
1.230
1.329
1.228
1.240
34,619
-0.01(-0.80%)
Jul 22, 2022
1.260
1.360
1.190
1.250
51,360
-0.03(-2.34%)
Jul 21, 2022
1.320
1.330
1.250
1.280
53,600
-0.05(-3.76%)
Jul 20, 2022
1.290
1.340
1.240
1.330
58,959
+0.08(+6.40%)
Jul 19, 2022
1.250
1.315
1.240
1.250
32,695
+0.00(+0.00%)
Jul 18, 2022
1.300
1.300
1.210
1.250
38,652
-0.02(-1.57%)
Jul 15, 2022
1.290
1.330
1.190
1.270
77,154
-0.03(-2.31%)
Jul 14, 2022
1.340
1.340
1.290
1.300
46,630
-0.06(-4.41%)
Jul 13, 2022
1.370
1.410
1.360
1.360
32,428
-0.06(-4.23%)
Jul 12, 2022
1.380
1.450
1.366
1.420
24,638
+0.05(+3.65%)
Jul 11, 2022
1.420
1.460
1.360
1.370
23,524
-0.08(-5.52%)
Jul 08, 2022
1.360
1.480
1.360
1.450
95,905
+0.08(+5.84%)
Jul 07, 2022
1.360
1.384
1.340
1.370
34,075
+0.01(+0.74%)
Jul 06, 2022
1.400
1.410
1.350
1.360
32,826
-0.01(-0.73%)
Jul 05, 2022
1.340
1.400
1.340
1.370
22,443
+0.00(+0.00%)
Jul 01, 2022
1.320
1.420
1.320
1.370
81,575
-0.02(-1.44%)
Jun 30, 2022
1.380
1.410
1.260
1.390
99,155
+0.02(+1.46%)
Jun 29, 2022
1.580
1.580
1.330
1.370
243,289
-0.14(-9.27%)
Jun 28, 2022
1.540
1.580
1.450
1.510
95,930
-0.04(-2.58%)
Jun 27, 2022
1.630
1.660
1.530
1.550
73,972
-0.10(-6.06%)
Jun 24, 2022
1.550
1.800
1.550
1.650
207,552
+0.02(+1.23%)
Jun 23, 2022
1.600
1.660
1.550
1.630
64,090
+0.01(+0.62%)
Jun 22, 2022
1.600
1.730
1.511
1.620
131,758
+0.02(+0.93%)
Jun 21, 2022
1.900
1.900
1.600
1.605
180,872
-0.10(-6.14%)
Jun 17, 2022
1.690
1.740
1.650
1.710
112,398
+0.06(+3.64%)
Jun 16, 2022
1.660
1.830
1.621
1.650
183,231
-0.21(-11.29%)
Jun 15, 2022
1.980
1.980
1.750
1.860
163,091
-0.10(-5.10%)
Jun 14, 2022
1.880
1.978
1.800
1.960
300,299
+0.05(+2.62%)
Jun 13, 2022
2.320
2.320
1.780
1.910
1,611,282
-0.29(-13.18%)
Jun 10, 2022
2.010
2.470
2.010
2.200
570,078
+0.11(+5.26%)
Jun 09, 2022
2.090
2.257
1.950
2.090
734,249
-0.15(-6.70%)
Jun 08, 2022
1.560
2.280
1.560
2.240
1,579,282
+0.64(+40.00%)
Jun 07, 2022
1.600
1.650
1.510
1.600
210,997
+0.02(+1.27%)
Jun 06, 2022
1.590
1.670
1.511
1.580
333,459
+0.10(+6.76%)
Jun 03, 2022
1.410
1.480
1.400
1.480
32,724
+0.04(+2.78%)
Jun 02, 2022
1.370
1.500
1.310
1.440
173,424
+0.15(+11.63%)
Jun 01, 2022
1.410
1.452
1.260
1.290
175,788
-0.18(-12.24%)
May 31, 2022
1.450
1.500
1.390
1.470
84,199
+0.03(+2.08%)
May 27, 2022
1.390
1.480
1.370
1.440
149,039
+0.01(+0.70%)
May 26, 2022
1.360
1.450
1.316
1.430
142,851
+0.06(+4.38%)
May 25, 2022
1.340
1.400
1.310
1.370
119,140
+0.03(+2.24%)
May 24, 2022
1.440
1.450
1.310
1.340
513,579
-0.11(-7.59%)
May 23, 2022
1.450
1.580
1.370
1.450
816,704
-0.13(-8.23%)
May 20, 2022
1.660
1.680
1.410
1.580
4,562,623
+0.00(+0.00%)
May 19, 2022
1.090
1.700
1.090
1.580
13,776,366
+0.51(+47.64%)
May 18, 2022
1.080
1.160
1.070
1.070
66,579
-0.04(-3.59%)
May 17, 2022
1.060
1.140
1.030
1.110
49,632
+0.02(+1.83%)
May 16, 2022
1.050
1.130
0.9811
1.090
80,319
+0.01(+0.66%)
May 13, 2022
1.040
1.134
1.040
1.083
47,194
+0.04(+4.12%)
May 12, 2022
1.020
1.080
0.9800
1.040
117,881
+0.02(+1.96%)
May 11, 2022
1.030
1.100
1.010
1.020
80,913
-0.07(-6.42%)
May 10, 2022
1.260
1.260
1.090
1.090
35,643
+0.04(+4.11%)
May 09, 2022
1.190
1.194
1.041
1.047
72,713
-0.06(-5.68%)
May 06, 2022
1.210
1.300
1.080
1.110
71,060
-0.09(-7.50%)
May 05, 2022
1.330
1.350
1.200
1.200
64,940
-0.10(-7.69%)
May 04, 2022
1.270
1.347
1.260
1.300
27,765
+0.00(+0.00%)
May 03, 2022
1.290
1.320
1.290
1.300
13,746
-0.01(-0.76%)
May 02, 2022
1.310
1.350
1.270
1.310
28,709
-0.02(-1.50%)
Apr 29, 2022
1.320
1.394
1.254
1.330
49,550
+0.04(+3.10%)
Apr 28, 2022
1.380
1.380
1.250
1.290
39,211
-0.05(-3.73%)
Apr 27, 2022
1.310
1.400
1.280
1.340
15,874
+0.04(+3.08%)
Apr 26, 2022
1.380
1.390
1.270
1.300
62,026
-0.03(-2.26%)
Apr 25, 2022
1.340
1.390
1.330
1.330
43,179
-0.05(-3.62%)
Apr 22, 2022
1.400
1.410
1.317
1.380
18,522
+0.00(+0.36%)
Apr 21, 2022
1.460
1.495
1.350
1.375
31,689
-0.04(-3.17%)
Apr 20, 2022
1.500
1.549
1.410
1.420
58,205
-0.12(-7.79%)
Apr 19, 2022
1.460
1.540
1.460
1.540
37,709
+0.06(+4.05%)
Apr 18, 2022
1.580
1.580
1.450
1.480
43,712
+0.00(+0.01%)
Apr 14, 2022
1.550
1.610
1.400
1.480
162,472
-0.06(-3.91%)
Apr 13, 2022
1.580
1.707
1.520
1.540
91,409
-0.01(-0.65%)
Apr 12, 2022
1.640
1.690
1.525
1.550
166,256
-0.11(-6.63%)
Apr 11, 2022
1.690
1.753
1.620
1.660
96,149
-0.06(-3.49%)
Apr 08, 2022
1.770
1.770
1.670
1.720
65,905
-0.02(-1.15%)
Apr 07, 2022
1.798
1.798
1.720
1.740
67,997
-0.03(-1.97%)
Apr 06, 2022
1.940
1.940
1.750
1.775
82,389
-0.10(-5.59%)
Apr 05, 2022
1.970
1.990
1.870
1.880
231,911
-0.09(-4.57%)
Apr 04, 2022
1.840
1.990
1.760
1.970
301,723
+0.18(+10.06%)
Apr 01, 2022
1.770
1.810
1.710
1.790
108,549
+0.03(+1.70%)
Mar 31, 2022
2.000
2.000
1.750
1.760
197,136
-0.14(-7.12%)
Mar 30, 2022
1.944
2.050
1.850
1.895
76,359
-0.07(-3.81%)
Mar 29, 2022
2.020
2.050
1.930
1.970
34,140
+0.04(+2.07%)
Mar 28, 2022
2.000
2.070
1.900
1.930
56,867
-0.07(-3.50%)
Mar 25, 2022
2.090
2.130
1.960
2.000
45,362
-0.07(-3.38%)
Mar 24, 2022
2.090
2.100
1.900
2.070
93,690
+0.04(+1.97%)
Mar 23, 2022
1.990
2.050
1.920
2.030
78,468
+0.03(+1.50%)
Mar 22, 2022
1.960
2.050
1.960
2.000
67,528
+0.05(+2.56%)
Mar 21, 2022
1.960
1.960
1.860
1.950
59,769
+0.01(+0.52%)
Mar 18, 2022
1.880
2.000
1.870
1.940
98,169
+0.11(+6.01%)
Mar 17, 2022
1.690
1.880
1.690
1.830
124,362
+0.10(+5.78%)
Mar 16, 2022
1.710
1.800
1.650
1.730
96,060
+0.06(+3.59%)
Mar 15, 2022
1.630
1.680
1.580
1.670
147,303
+0.00(+0.00%)
Mar 14, 2022
1.910
1.940
1.630
1.670
210,620
-0.21(-11.17%)
Mar 11, 2022
1.950
1.950
1.880
1.880
135,910
-0.11(-5.53%)
Mar 10, 2022
1.830
2.050
1.830
1.990
268,434
+0.06(+3.11%)
Mar 09, 2022
2.200
2.237
1.850
1.930
421,562
-0.30(-13.45%)
Mar 08, 2022
2.260
2.640
2.120
2.230
2,525,803
+0.12(+5.69%)
Mar 07, 2022
1.670
2.440
1.670
2.110
1,346,397
+0.40(+23.39%)
Mar 04, 2022
1.880
1.940
1.703
1.710
85,995
-0.19(-10.00%)
Mar 03, 2022
1.990
2.007
1.880
1.900
53,870
-0.01(-0.52%)
Mar 02, 2022
2.000
2.050
1.900
1.910
62,766
-0.06(-3.05%)
Mar 01, 2022
1.900
2.090
1.900
1.970
46,529
+0.07(+3.68%)
Feb 28, 2022
1.950
1.990
1.860
1.900
137,617
+0.04(+2.15%)
Feb 25, 2022
2.120
1.990
1.860
1.860
116,576
-0.26(-12.28%)
Feb 24, 2022
1.990
2.140
1.910
2.120
56,354
-0.04(-1.83%)
Feb 23, 2022
2.260
2.275
2.150
2.160
40,473
-0.05(-2.26%)
Feb 22, 2022
2.420
2.576
2.140
2.210
99,968
-0.24(-9.80%)
Feb 18, 2022
2.450
0
-0.15(-5.77%)
Feb 17, 2022
2.650
2.790
2.536
2.600
22,935
-0.01(-0.38%)
Feb 16, 2022
2.770
2.782
2.610
2.610
38,908
-0.09(-3.33%)
Feb 15, 2022
2.710
2.890
2.630
2.700
61,460
+0.06(+2.27%)
Feb 14, 2022
2.720
2.720
2.502
2.640
38,071
+0.08(+3.13%)
Feb 11, 2022
2.630
2.720
2.510
2.560
49,730
-0.05(-1.92%)
Feb 10, 2022
2.600
2.720
2.535
2.610
33,968
-0.03(-1.14%)
Feb 09, 2022
2.420
2.660
2.420
2.640
46,305
+0.23(+9.54%)
Feb 08, 2022
2.395
2.500
2.353
2.410
25,155
+0.03(+1.26%)
Feb 07, 2022
2.440
2.482
2.320
2.380
20,939
-0.04(-1.63%)
Feb 04, 2022
2.360
2.430
2.260
2.420
32,292
+0.12(+5.20%)
Feb 03, 2022
2.570
2.300
2.300
21,044
-0.10(-4.17%)
Feb 02, 2022
2.570
2.640
2.360
2.400
33,652
-0.12(-4.76%)
Feb 01, 2022
2.430
2.572
2.318
2.520
24,286
+0.17(+7.23%)
Jan 31, 2022
2.190
2.450
2.350
62,114
+0.13(+5.86%)
Jan 28, 2022
2.270
2.460
2.160
2.220
37,920
-0.10(-4.31%)
Jan 27, 2022
2.400
2.540
2.220
2.320
56,117
-0.10(-4.13%)
Jan 26, 2022
2.340
2.600
2.340
2.420
96,088
+0.03(+1.26%)
Jan 25, 2022
2.310
2.500
2.310
2.390
41,893
+0.02(+0.84%)
Jan 24, 2022
2.400
2.420
2.120
2.370
177,094
-0.03(-1.25%)
Jan 21, 2022
2.360
2.460
2.306
2.400
68,120
-0.07(-2.83%)
Jan 20, 2022
2.490
2.520
2.440
2.470
34,129
+0.03(+1.23%)
Jan 19, 2022
2.430
2.540
2.360
2.440
68,894
-0.02(-0.81%)
Jan 18, 2022
2.530
2.530
2.400
2.460
85,616
-0.16(-6.11%)
Jan 14, 2022
2.620
0
-0.11(-4.03%)
Jan 13, 2022
2.900
2.910
2.650
2.730
66,223
-0.14(-4.88%)
Jan 12, 2022
2.930
2.930
2.820
2.870
47,536
-0.02(-0.69%)
Jan 11, 2022
2.850
2.950
2.800
2.890
71,138
+0.02(+0.70%)
Jan 10, 2022
3.080
3.080
2.840
2.870
72,565
-0.23(-7.42%)
Jan 07, 2022
3.000
3.140
2.970
3.100
46,417
+0.14(+4.73%)
Jan 06, 2022
3.090
3.120
2.920
2.960
86,830
-0.16(-5.13%)
Jan 05, 2022
3.150
3.280
3.060
3.120
69,289
-0.03(-0.95%)
Jan 04, 2022
3.155
3.190
3.023
3.150
51,828
+0.02(+0.64%)
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.