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
Neptune Wellness Solutions Inc
(NQ:
NEPT
)
N/A
UNCHANGED
Last Price
Updated: 4:00 PM EST, Mar 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:
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 (%)
Feb 29, 2024
0.4700
0.4899
0.4200
0.4399
145,505
-0.04(-7.39%)
Feb 28, 2024
0.4300
0.5000
0.3832
0.4750
781,934
+0.07(+16.76%)
Feb 27, 2024
0.3800
0.5500
0.3199
0.4068
1,806,085
+0.04(+9.95%)
Feb 26, 2024
0.3200
0.6500
0.3200
0.3700
13,066,348
+0.05(+15.73%)
Feb 23, 2024
0.3400
0.3524
0.3015
0.3197
233,724
-0.01(-3.70%)
Feb 22, 2024
0.4400
0.4549
0.3156
0.3320
162,824
-0.09(-21.88%)
Feb 21, 2024
0.4399
0.4964
0.4050
0.4250
133,250
-0.01(-1.82%)
Feb 20, 2024
0.3800
0.5290
0.3765
0.4329
635,008
+0.06(+14.98%)
Feb 16, 2024
0.3500
0.3937
0.3479
0.3765
31,403
+0.03(+7.57%)
Feb 15, 2024
0.3500
0.3599
0.3375
0.3500
96,588
+0.00(+0.75%)
Feb 14, 2024
0.3900
0.3900
0.3400
0.3474
59,918
-0.03(-7.36%)
Feb 13, 2024
0.4042
0.4400
0.2901
0.3750
187,191
-0.06(-14.48%)
Feb 12, 2024
0.4200
0.4498
0.4000
0.4385
57,821
+0.04(+9.62%)
Feb 09, 2024
0.4000
0.4181
0.3995
0.4000
48,770
-0.02(-4.21%)
Feb 08, 2024
0.4500
0.4500
0.3997
0.4176
62,286
-0.02(-4.15%)
Feb 07, 2024
0.4800
0.4980
0.4258
0.4357
68,635
-0.04(-8.25%)
Feb 06, 2024
0.4840
0.4980
0.4650
0.4749
20,812
-0.03(-5.00%)
Feb 05, 2024
0.5000
0.5000
0.4500
0.4999
18,571
+0.00(+0.50%)
Feb 02, 2024
0.5000
0.5000
0.4800
0.4974
63,775
+0.01(+2.18%)
Feb 01, 2024
0.4600
0.5058
0.4610
0.4868
23,624
+0.00(+0.37%)
Jan 31, 2024
0.4940
0.4940
0.4700
0.4850
20,419
+0.02(+4.64%)
Jan 30, 2024
0.4700
0.4851
0.4601
0.4635
4,628
-0.01(-2.54%)
Jan 29, 2024
0.4900
0.4989
0.4400
0.4756
22,645
+0.03(+6.16%)
Jan 26, 2024
0.4770
0.4899
0.4400
0.4480
24,264
-0.02(-4.68%)
Jan 25, 2024
0.5000
0.5000
0.4370
0.4700
26,422
-0.02(-4.12%)
Jan 24, 2024
0.5000
0.5200
0.4798
0.4902
25,454
+0.02(+3.48%)
Jan 23, 2024
0.4740
0.4900
0.4700
0.4737
13,839
+0.01(+2.53%)
Jan 22, 2024
0.5145
0.5145
0.4620
0.4620
23,726
-0.03(-5.70%)
Jan 19, 2024
0.5000
0.5100
0.4851
0.4899
9,942
-0.01(-2.02%)
Jan 18, 2024
0.5190
0.5190
0.4820
0.5000
18,446
-0.01(-2.40%)
Jan 17, 2024
0.5250
0.5494
0.4900
0.5123
29,892
+0.01(+2.46%)
Jan 16, 2024
0.5000
0.5494
0.4905
0.5000
24,617
-0.01(-1.94%)
Jan 12, 2024
0.5570
0.5570
0.5099
0.5099
23,049
-0.03(-5.05%)
Jan 11, 2024
0.5800
0.5800
0.5317
0.5370
17,806
-0.05(-8.22%)
Jan 10, 2024
0.5458
0.5966
0.5439
0.5851
45,631
+0.05(+10.29%)
Jan 09, 2024
0.5000
0.5500
0.4900
0.5305
32,966
+0.03(+6.10%)
Jan 08, 2024
0.4969
0.5293
0.4900
0.5000
27,288
-0.03(-4.91%)
Jan 05, 2024
0.5400
0.5400
0.5100
0.5258
17,344
-0.01(-1.17%)
Jan 04, 2024
0.5547
0.5547
0.5210
0.5320
12,126
-0.01(-1.10%)
Jan 03, 2024
0.5690
0.5690
0.5110
0.5379
15,814
-0.01(-1.75%)
Jan 02, 2024
0.5835
0.5835
0.5310
0.5475
30,853
+0.02(+2.86%)
Dec 29, 2023
0.5500
0.5609
0.5250
0.5323
24,722
-0.02(-4.31%)
Dec 28, 2023
0.5700
0.5900
0.5451
0.5563
71,226
+0.02(+4.41%)
Dec 27, 2023
0.6200
0.6390
0.4700
0.5328
239,488
-0.09(-13.86%)
Dec 26, 2023
0.6500
0.6764
0.6000
0.6185
175,672
-0.02(-2.80%)
Dec 22, 2023
0.4800
0.7217
0.4665
0.6363
994,896
+0.15(+32.20%)
Dec 21, 2023
0.4770
0.4863
0.4574
0.4813
82,292
+0.02(+4.88%)
Dec 20, 2023
0.4700
0.4700
0.4440
0.4589
36,598
-0.01(-1.10%)
Dec 19, 2023
0.4408
0.4700
0.4219
0.4640
51,168
+0.04(+9.95%)
Dec 18, 2023
0.4483
0.4567
0.4154
0.4220
103,123
-0.03(-7.60%)
Dec 15, 2023
0.4610
0.4669
0.4316
0.4567
131,475
-0.00(-0.48%)
Dec 14, 2023
0.4000
0.4621
0.3968
0.4589
220,993
+0.06(+15.01%)
Dec 13, 2023
0.3757
0.4000
0.3652
0.3990
99,329
+0.03(+7.66%)
Dec 12, 2023
0.3832
0.3880
0.3660
0.3706
49,592
+0.00(+0.35%)
Dec 11, 2023
0.3830
0.3960
0.3600
0.3693
117,135
-0.03(-6.74%)
Dec 08, 2023
0.4535
0.4892
0.3700
0.3960
434,312
-0.08(-16.53%)
Dec 07, 2023
0.5500
0.5500
0.4400
0.4744
397,368
-0.05(-9.83%)
Dec 06, 2023
0.5500
0.5700
0.5247
0.5261
324,195
-0.11(-17.28%)
Dec 05, 2023
0.7300
0.7250
0.6100
0.6360
242,034
-0.08(-11.69%)
Dec 04, 2023
0.7300
0.7518
0.6850
0.7202
131,740
+0.01(+2.08%)
Dec 01, 2023
0.7600
0.7624
0.6750
0.7055
247,664
-0.10(-12.90%)
Nov 30, 2023
0.7052
0.8299
0.6900
0.8100
1,485,649
+0.13(+19.14%)
Nov 29, 2023
0.7193
0.7200
0.6507
0.6799
111,443
-0.02(-2.16%)
Nov 28, 2023
0.6999
0.7413
0.6769
0.6949
117,970
+0.02(+2.21%)
Nov 27, 2023
0.6940
0.7040
0.6500
0.6799
137,083
-0.01(-1.78%)
Nov 24, 2023
0.7297
0.7297
0.6911
0.6922
42,078
-0.02(-3.05%)
Nov 22, 2023
0.7601
0.7800
0.6652
0.7140
212,242
-0.06(-7.27%)
Nov 21, 2023
0.7500
0.8232
0.7300
0.7700
526,351
-0.08(-9.41%)
Nov 20, 2023
0.8960
0.9300
0.7400
0.8500
12,065,746
+0.17(+25.15%)
Nov 17, 2023
0.6895
0.6895
0.6300
0.6792
23,713
+0.00(+0.62%)
Nov 16, 2023
0.6995
0.6995
0.6700
0.6750
7,703
-0.00(-0.72%)
Nov 15, 2023
0.6914
0.6915
0.6649
0.6799
31,678
-0.01(-1.65%)
Nov 14, 2023
0.6995
0.6995
0.6549
0.6913
32,474
+0.02(+3.13%)
Nov 13, 2023
0.7000
0.7000
0.6208
0.6703
22,781
-0.00(-0.64%)
Nov 10, 2023
0.6900
0.7000
0.6600
0.6746
30,239
+0.00(+0.54%)
Nov 09, 2023
0.7100
0.7100
0.6604
0.6710
28,026
-0.03(-3.87%)
Nov 08, 2023
0.7480
0.7489
0.6923
0.6980
70,439
-0.01(-2.05%)
Nov 07, 2023
0.7424
0.7449
0.7049
0.7126
41,110
-0.01(-1.26%)
Nov 06, 2023
0.7200
0.7495
0.7049
0.7217
31,693
-0.03(-3.70%)
Nov 03, 2023
0.7201
0.7499
0.7201
0.7494
22,301
+0.02(+2.80%)
Nov 02, 2023
0.7000
0.7390
0.6849
0.7290
33,135
+0.05(+7.68%)
Nov 01, 2023
0.6972
0.7387
0.6600
0.6770
40,162
-0.04(-5.97%)
Oct 31, 2023
0.7816
0.7816
0.6906
0.7200
98,928
-0.04(-5.14%)
Oct 30, 2023
0.7759
0.7990
0.7449
0.7590
74,848
-0.02(-2.68%)
Oct 27, 2023
0.8000
0.8380
0.7540
0.7799
250,897
+0.03(+3.99%)
Oct 26, 2023
0.7200
0.7700
0.6903
0.7500
221,708
+0.02(+2.82%)
Oct 25, 2023
0.7900
0.7900
0.7205
0.7294
96,167
-0.04(-5.29%)
Oct 24, 2023
0.7823
0.7951
0.7701
0.7701
73,758
+0.01(+1.33%)
Oct 23, 2023
0.8300
0.8265
0.7505
0.7600
69,031
-0.06(-7.32%)
Oct 20, 2023
0.9311
0.9500
0.7501
0.8200
160,749
-0.14(-14.57%)
Oct 19, 2023
0.9410
0.9850
0.9300
0.9599
128,576
-0.01(-1.04%)
Oct 18, 2023
1.060
1.060
0.9227
0.9700
225,556
-0.06(-5.83%)
Oct 17, 2023
1.040
1.160
1.030
1.030
507,516
-0.01(-1.44%)
Oct 16, 2023
1.100
1.100
1.020
1.045
170,091
-0.06(-5.00%)
Oct 13, 2023
1.110
1.130
1.100
1.100
77,711
-0.03(-2.65%)
Oct 12, 2023
1.130
1.130
1.080
1.130
128,509
+0.00(+0.00%)
Oct 11, 2023
1.100
1.150
1.090
1.130
164,444
+0.05(+4.63%)
Oct 10, 2023
1.110
1.110
1.030
1.080
74,796
+0.01(+0.93%)
Oct 09, 2023
1.100
1.100
1.050
1.070
114,303
-0.02(-1.83%)
Oct 06, 2023
1.100
1.120
1.080
1.090
144,838
-0.01(-0.91%)
Oct 05, 2023
1.110
1.145
1.080
1.100
126,699
-0.02(-1.79%)
Oct 04, 2023
1.170
1.170
1.090
1.120
152,022
-0.04(-3.45%)
Oct 03, 2023
1.200
1.220
1.140
1.160
240,201
-0.07(-5.69%)
Oct 02, 2023
1.340
1.340
1.200
1.230
191,317
-0.09(-6.82%)
Sep 29, 2023
1.420
1.420
1.280
1.320
227,451
-0.06(-4.35%)
Sep 28, 2023
1.420
1.440
1.311
1.380
249,935
-0.04(-2.82%)
Sep 27, 2023
1.370
1.440
1.320
1.420
505,359
+0.07(+5.19%)
Sep 26, 2023
1.310
1.460
1.310
1.350
438,942
-0.06(-4.26%)
Sep 25, 2023
1.550
1.460
1.400
1.410
676,130
-0.20(-12.42%)
Sep 22, 2023
2.340
2.470
1.580
1.610
3,546,797
-2.39(-59.75%)
Sep 21, 2023
4.400
5.600
3.930
4.000
24,746,260
+0.09(+2.30%)
Sep 20, 2023
4.360
4.560
3.850
3.910
157,736
-0.49(-11.14%)
Sep 19, 2023
5.210
5.660
4.260
4.400
215,043
-0.22(-4.76%)
Sep 18, 2023
5.430
6.710
4.450
4.620
232,857
-1.00(-17.79%)
Sep 15, 2023
5.760
6.070
5.470
5.620
64,377
-0.37(-6.18%)
Sep 14, 2023
6.020
6.190
5.520
5.990
102,760
+0.01(+0.17%)
Sep 13, 2023
5.930
6.200
5.520
5.980
137,873
+0.46(+8.33%)
Sep 12, 2023
6.160
6.290
5.280
5.520
603,532
-0.50(-8.31%)
Sep 11, 2023
6.970
6.975
6.020
6.020
162,952
-1.17(-16.27%)
Sep 08, 2023
6.980
8.000
6.140
7.190
384,636
-0.31(-4.18%)
Sep 07, 2023
6.376
7.880
6.060
7.504
218,636
+1.12(+17.62%)
Sep 06, 2023
6.280
6.600
6.000
6.380
13,664
-0.02(-0.31%)
Sep 05, 2023
5.560
6.840
5.448
6.400
66,543
+0.84(+15.11%)
Sep 01, 2023
5.436
5.640
5.200
5.560
23,020
+0.26(+4.98%)
Aug 31, 2023
5.204
5.724
5.000
5.296
40,242
+0.14(+2.64%)
Aug 30, 2023
5.668
5.668
5.000
5.160
32,563
-0.56(-9.73%)
Aug 29, 2023
6.160
6.160
5.380
5.716
35,110
-0.46(-7.51%)
Aug 28, 2023
7.224
7.360
6.120
6.180
51,937
-1.42(-18.64%)
Aug 25, 2023
8.000
8.384
7.280
7.596
87,687
-0.52(-6.45%)
Aug 24, 2023
8.776
8.916
7.912
8.120
38,297
-1.22(-13.06%)
Aug 23, 2023
8.400
10.00
8.080
9.340
81,475
+0.46(+5.23%)
Aug 22, 2023
8.708
9.116
7.640
8.876
127,692
+0.18(+2.02%)
Aug 21, 2023
10.76
10.80
7.600
8.700
656,906
-0.98(-10.16%)
Aug 18, 2023
10.00
13.73
9.216
9.684
4,669,408
+4.17(+75.69%)
Aug 17, 2023
5.200
5.796
4.840
5.512
399,785
+0.12(+2.15%)
Aug 16, 2023
5.296
5.396
5.200
5.396
9,905
+0.06(+1.05%)
Aug 15, 2023
5.400
5.400
5.036
5.340
5,292
+0.00(+0.00%)
Aug 14, 2023
5.340
5.364
4.940
5.340
15,045
+0.00(+0.00%)
Aug 11, 2023
4.932
5.712
4.760
5.340
46,778
+0.41(+8.27%)
Aug 10, 2023
4.800
5.000
4.772
4.932
13,504
+0.01(+0.16%)
Aug 09, 2023
4.800
4.964
4.676
4.924
9,221
+0.13(+2.67%)
Aug 08, 2023
4.800
4.812
4.520
4.796
9,956
+0.07(+1.44%)
Aug 07, 2023
4.800
5.040
4.600
4.728
30,347
-0.35(-6.93%)
Aug 04, 2023
4.916
5.360
4.800
5.080
60,126
+0.16(+3.34%)
Aug 03, 2023
4.800
4.956
4.764
4.916
8,718
+0.07(+1.49%)
Aug 02, 2023
4.800
4.996
4.720
4.844
9,507
+0.03(+0.58%)
Aug 01, 2023
5.060
5.112
4.620
4.816
21,723
-0.22(-4.37%)
Jul 31, 2023
5.120
5.120
4.764
5.036
21,052
+0.04(+0.88%)
Jul 28, 2023
4.960
5.116
4.640
4.992
23,284
+0.04(+0.73%)
Jul 27, 2023
4.924
5.080
4.876
4.956
5,417
+0.00(+0.00%)
Jul 26, 2023
5.160
5.196
4.852
4.956
4,586
-0.08(-1.67%)
Jul 25, 2023
5.200
5.296
4.960
5.040
8,851
-0.16(-3.08%)
Jul 24, 2023
5.236
5.436
5.000
5.200
8,307
-0.07(-1.29%)
Jul 21, 2023
5.440
5.440
5.220
5.268
9,103
-0.03(-0.53%)
Jul 20, 2023
5.420
5.596
5.216
5.296
13,026
-0.00(-0.08%)
Jul 19, 2023
5.500
5.500
5.208
5.300
13,311
-0.38(-6.69%)
Jul 18, 2023
5.320
5.800
5.016
5.680
84,918
-0.30(-5.02%)
Jul 17, 2023
6.080
6.380
5.916
5.980
9,349
-0.25(-3.98%)
Jul 14, 2023
6.400
6.588
6.196
6.228
6,194
-0.29(-4.48%)
Jul 13, 2023
6.400
6.596
6.300
6.520
5,657
+0.00(+0.00%)
Jul 12, 2023
6.396
6.596
6.200
6.520
5,165
+0.00(+0.00%)
Jul 11, 2023
6.500
6.548
6.276
6.520
5,251
+0.00(+0.06%)
Jul 10, 2023
6.040
6.548
6.000
6.516
11,853
+0.04(+0.68%)
Jul 07, 2023
6.544
6.544
5.852
6.472
8,829
+0.04(+0.56%)
Jul 06, 2023
6.400
6.596
6.004
6.436
8,939
-0.04(-0.68%)
Jul 05, 2023
6.000
6.596
5.824
6.480
36,503
+0.54(+9.09%)
Jul 03, 2023
5.800
5.940
5.760
5.940
5,389
+0.06(+1.02%)
Jun 30, 2023
5.956
5.976
5.644
5.880
6,879
-0.00(-0.07%)
Jun 29, 2023
5.908
5.928
5.224
5.884
8,222
+0.00(+0.07%)
Jun 28, 2023
6.308
6.360
5.200
5.880
101,122
-0.56(-8.64%)
Jun 27, 2023
6.400
6.592
6.000
6.436
9,279
+0.04(+0.69%)
Jun 26, 2023
6.680
6.996
5.512
6.392
16,839
-0.26(-3.85%)
Jun 23, 2023
6.756
6.756
6.236
6.648
6,844
+0.21(+3.29%)
Jun 22, 2023
6.256
7.400
6.180
6.436
26,021
+0.04(+0.56%)
Jun 21, 2023
6.800
6.800
6.332
6.400
8,294
-0.40(-5.88%)
Jun 20, 2023
7.600
7.600
6.540
6.800
8,767
-0.34(-4.76%)
Jun 16, 2023
7.200
8.340
6.924
7.140
20,414
-0.01(-0.17%)
Jun 15, 2023
6.448
7.352
6.440
7.152
4,715
+0.06(+0.90%)
Jun 14, 2023
6.800
7.360
6.448
7.088
5,593
-0.10(-1.34%)
Jun 13, 2023
7.224
7.440
7.128
7.184
2,652
-0.04(-0.55%)
Jun 12, 2023
7.520
7.520
7.136
7.224
2,820
+0.02(+0.22%)
Jun 09, 2023
7.396
7.600
6.840
7.208
5,428
-0.10(-1.37%)
Jun 08, 2023
7.600
7.596
7.208
7.308
6,577
-0.29(-3.79%)
Jun 07, 2023
7.480
7.656
7.248
7.596
7,514
+0.36(+4.98%)
Jun 06, 2023
7.600
7.600
6.924
7.236
8,336
-0.36(-4.79%)
Jun 05, 2023
7.556
7.748
7.308
7.600
11,450
+0.08(+1.06%)
Jun 02, 2023
7.556
7.556
6.860
7.520
7,836
+0.42(+5.92%)
Jun 01, 2023
7.600
7.596
6.824
7.100
10,549
+0.31(+4.53%)
May 31, 2023
6.400
7.136
6.260
6.792
20,183
-0.77(-10.16%)
May 30, 2023
7.344
7.916
6.648
7.560
9,560
+0.21(+2.89%)
May 26, 2023
7.548
7.720
6.800
7.348
13,581
+0.00(+0.00%)
May 25, 2023
8.196
8.392
4.400
7.348
20,745
-0.62(-7.73%)
May 24, 2023
8.472
8.472
7.804
7.964
8,319
-0.32(-3.82%)
May 23, 2023
9.120
9.120
8.148
8.280
27,398
-0.79(-8.73%)
May 22, 2023
9.148
9.312
8.804
9.072
19,557
-0.06(-0.70%)
May 19, 2023
9.120
9.200
8.800
9.136
18,438
+0.06(+0.66%)
May 18, 2023
8.880
9.296
8.880
9.076
26,738
+0.18(+1.98%)
May 17, 2023
8.800
9.156
8.300
8.900
10,717
-0.05(-0.58%)
May 16, 2023
9.400
9.400
8.440
8.952
25,829
+0.35(+4.09%)
May 15, 2023
8.800
9.516
8.360
8.600
26,122
-0.20(-2.32%)
May 12, 2023
9.528
9.528
8.420
8.804
33,762
+0.00(+0.05%)
May 11, 2023
9.960
10.10
8.644
8.800
156,565
-7.40(-45.68%)
May 10, 2023
20.80
20.80
16.10
16.20
15,849
-5.57(-25.59%)
May 09, 2023
24.80
25.60
22.90
21.77
3,381
-3.02(-12.17%)
May 08, 2023
25.20
25.60
24.00
24.79
2,317
+1.60(+6.88%)
May 05, 2023
22.40
23.20
21.60
23.19
758
+0.48(+2.11%)
May 04, 2023
23.20
23.10
21.60
22.71
1,363
+0.72(+3.26%)
May 03, 2023
22.00
24.00
21.40
22.00
2,824
+0.30(+1.36%)
May 02, 2023
22.80
23.20
21.15
21.70
1,245
-1.50(-6.47%)
May 01, 2023
23.60
23.60
22.40
23.20
985
-0.52(-2.19%)
Apr 28, 2023
25.60
25.60
23.60
23.72
641
-1.28(-5.10%)
Apr 27, 2023
26.40
26.40
24.00
25.00
1,548
-0.60(-2.36%)
Apr 26, 2023
26.80
26.80
25.60
25.60
1,297
-1.20(-4.48%)
Apr 25, 2023
26.80
27.20
26.00
26.80
994
+0.01(+0.04%)
Apr 24, 2023
26.40
28.00
26.40
26.79
3,965
-0.09(-0.34%)
Apr 21, 2023
26.40
27.24
25.61
26.88
1,791
+0.48(+1.82%)
Apr 20, 2023
27.20
27.20
25.11
26.40
1,663
+0.87(+3.42%)
Apr 19, 2023
24.33
25.60
23.93
25.53
1,460
+0.70(+2.80%)
Apr 18, 2023
24.82
25.43
23.21
24.83
1,600
-0.16(-0.64%)
Apr 17, 2023
22.00
26.80
22.00
24.99
4,536
+2.91(+13.17%)
Apr 14, 2023
20.80
22.60
20.02
22.08
4,559
+0.88(+4.17%)
Apr 13, 2023
20.80
21.20
20.00
21.20
654
+0.40(+1.92%)
Apr 12, 2023
20.80
20.96
20.41
20.80
676
+0.24(+1.15%)
Apr 11, 2023
21.60
21.60
20.08
20.56
997
-0.44(-2.08%)
Apr 10, 2023
20.80
21.60
20.00
21.00
725
+0.40(+1.94%)
Apr 06, 2023
21.20
22.00
17.03
20.60
2,101
-1.00(-4.63%)
Apr 05, 2023
22.00
22.00
21.20
21.60
979
-0.40(-1.82%)
Apr 04, 2023
22.00
22.80
20.81
22.00
2,098
+0.00(+0.00%)
Apr 03, 2023
22.00
22.61
21.61
22.00
890
+0.40(+1.85%)
Mar 31, 2023
22.40
22.40
21.20
21.60
1,037
-0.72(-3.24%)
Mar 30, 2023
20.00
22.58
19.60
22.32
4,668
+2.32(+11.62%)
Mar 29, 2023
20.80
20.75
19.20
20.00
550
+0.88(+4.58%)
Mar 28, 2023
20.80
20.80
18.00
19.12
671
-1.67(-8.02%)
Mar 27, 2023
20.80
20.80
19.20
20.79
1,175
+1.19(+6.08%)
Mar 24, 2023
20.00
20.00
18.80
19.60
710
-0.47(-2.33%)
Mar 23, 2023
20.16
20.80
18.80
20.07
920
+0.86(+4.50%)
Mar 22, 2023
19.20
20.80
18.41
19.20
932
-0.12(-0.62%)
Mar 21, 2023
19.20
20.36
18.04
19.32
1,693
-0.27(-1.39%)
Mar 20, 2023
20.80
20.80
19.40
19.60
1,043
-0.94(-4.56%)
Mar 17, 2023
20.00
21.44
19.60
20.53
792
+0.12(+0.61%)
Mar 16, 2023
20.80
21.44
20.00
20.41
388
-0.16(-0.78%)
Mar 15, 2023
19.24
21.43
19.24
20.57
766
-0.23(-1.12%)
Mar 14, 2023
20.00
21.44
19.24
20.80
357
+0.80(+4.00%)
Mar 13, 2023
20.00
22.00
18.80
20.00
1,410
-0.00(-0.02%)
Mar 10, 2023
20.83
22.00
19.60
20.00
2,050
-1.60(-7.39%)
Mar 09, 2023
22.00
22.00
20.83
21.60
304
-0.40(-1.82%)
Mar 08, 2023
20.83
22.80
20.83
22.00
593
+0.16(+0.73%)
Mar 07, 2023
23.20
23.20
20.83
21.84
1,623
-0.10(-0.47%)
Mar 06, 2023
20.56
23.20
20.56
21.94
706
+0.74(+3.51%)
Mar 03, 2023
22.00
22.80
20.00
21.20
3,010
-0.80(-3.64%)
Mar 02, 2023
21.20
22.36
20.40
22.00
1,126
-0.24(-1.08%)
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.