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
Context Therapeutics Inc
(NQ:
CNTX
)
1.950
UNCHANGED
Streaming Delayed Price
Updated: 10:17 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 (%)
Feb 29, 2024
1.170
1.210
1.100
1.140
23,295
-0.05(-4.20%)
Feb 28, 2024
1.190
1.190
1.112
1.190
33,101
+0.00(+0.00%)
Feb 27, 2024
1.110
1.200
1.110
1.190
44,077
+0.06(+5.30%)
Feb 26, 2024
1.140
1.180
1.100
1.130
7,982
-0.03(-2.58%)
Feb 23, 2024
1.140
1.170
1.091
1.160
8,061
-0.01(-0.85%)
Feb 22, 2024
1.200
1.280
1.160
1.170
115,014
-0.03(-2.50%)
Feb 21, 2024
1.080
1.200
1.080
1.200
53,450
+0.05(+4.71%)
Feb 20, 2024
1.100
1.170
1.100
1.146
149,417
+0.11(+10.20%)
Feb 16, 2024
1.020
1.080
1.020
1.040
14,575
+0.02(+1.95%)
Feb 15, 2024
1.120
1.140
0.9900
1.020
27,598
-0.04(-3.77%)
Feb 14, 2024
1.120
1.120
1.055
1.060
30,728
-0.10(-8.62%)
Feb 13, 2024
1.050
1.165
1.050
1.160
4,609
+0.02(+1.75%)
Feb 12, 2024
1.030
1.157
1.000
1.140
34,548
+0.09(+8.57%)
Feb 09, 2024
0.9860
1.050
0.9860
1.050
17,086
+0.06(+6.06%)
Feb 08, 2024
1.010
1.030
0.9900
0.9900
7,962
-0.03(-2.94%)
Feb 07, 2024
1.050
1.050
0.9860
1.020
5,989
+0.00(+0.00%)
Feb 06, 2024
1.000
1.030
0.9860
1.020
7,359
-0.01(-0.97%)
Feb 05, 2024
1.000
1.030
0.9800
1.030
5,339
+0.00(+0.00%)
Feb 02, 2024
0.9551
1.030
0.9551
1.030
8,184
+0.00(+0.00%)
Feb 01, 2024
0.9700
1.040
0.9700
1.030
13,732
+0.01(+0.98%)
Jan 31, 2024
1.060
1.060
0.9950
1.020
14,884
-0.04(-3.77%)
Jan 30, 2024
1.000
1.060
0.9640
1.060
10,744
+0.03(+2.91%)
Jan 29, 2024
0.9989
1.040
0.9225
1.030
31,404
+0.06(+6.17%)
Jan 26, 2024
0.9202
0.9798
0.9202
0.9701
9,504
+0.05(+5.41%)
Jan 25, 2024
0.9500
0.9750
0.8900
0.9203
69,016
-0.03(-3.13%)
Jan 24, 2024
1.020
1.050
0.9500
0.9500
36,097
-0.07(-6.86%)
Jan 23, 2024
1.060
1.060
1.010
1.020
28,277
-0.02(-2.39%)
Jan 22, 2024
1.090
1.110
1.041
1.045
15,923
-0.08(-6.70%)
Jan 19, 2024
1.080
1.150
1.070
1.120
7,964
+0.02(+1.82%)
Jan 18, 2024
1.050
1.100
1.050
1.100
22,089
+0.03(+2.33%)
Jan 17, 2024
1.140
1.140
1.070
1.075
1,616
-0.06(-5.70%)
Jan 16, 2024
1.190
1.190
1.070
1.140
10,622
-0.05(-4.20%)
Jan 12, 2024
1.190
1.240
1.100
1.190
33,832
+0.02(+1.71%)
Jan 11, 2024
1.190
1.200
1.112
1.170
10,885
-0.04(-3.31%)
Jan 10, 2024
1.250
1.250
1.151
1.210
29,494
-0.01(-0.82%)
Jan 09, 2024
1.180
1.230
1.169
1.220
29,651
+0.08(+7.02%)
Jan 08, 2024
1.190
1.190
1.120
1.140
43,341
-0.05(-4.41%)
Jan 05, 2024
1.230
1.260
1.170
1.193
70,317
-0.06(-4.59%)
Jan 04, 2024
1.150
1.260
1.140
1.250
59,462
+0.03(+2.46%)
Jan 03, 2024
1.200
1.240
1.190
1.220
29,908
-0.02(-1.61%)
Jan 02, 2024
1.150
1.250
1.150
1.240
130,898
+0.11(+9.73%)
Dec 29, 2023
1.110
1.180
1.110
1.130
55,848
-0.02(-1.74%)
Dec 28, 2023
1.140
1.190
1.070
1.150
148,492
+0.01(+0.88%)
Dec 27, 2023
1.170
1.230
1.100
1.140
108,496
-0.02(-1.30%)
Dec 26, 2023
1.080
1.220
1.000
1.155
548,171
+0.05(+5.00%)
Dec 22, 2023
1.100
1.180
0.9800
1.100
70,557
-0.02(-1.79%)
Dec 21, 2023
1.010
1.120
0.9850
1.120
179,358
+0.11(+10.89%)
Dec 20, 2023
1.010
1.040
0.9100
1.010
38,437
+0.00(+0.00%)
Dec 19, 2023
1.020
1.070
1.000
1.010
31,767
-0.02(-1.94%)
Dec 18, 2023
1.080
1.129
1.020
1.030
77,091
+0.05(+5.10%)
Dec 15, 2023
0.8463
1.078
0.8463
0.9800
101,169
+0.14(+16.61%)
Dec 14, 2023
0.9500
0.9500
0.8350
0.8404
53,574
+0.02(+2.49%)
Dec 13, 2023
0.8000
0.9558
0.7901
0.8200
49,653
+0.02(+2.24%)
Dec 12, 2023
0.8700
0.8910
0.8020
0.8020
18,937
-0.07(-7.82%)
Dec 11, 2023
0.8300
0.9000
0.8001
0.8700
14,368
+0.02(+2.17%)
Dec 08, 2023
0.8900
0.9500
0.7900
0.8515
19,375
-0.00(-0.41%)
Dec 07, 2023
0.8535
0.9180
0.8070
0.8550
27,124
-0.03(-3.39%)
Dec 06, 2023
0.8700
0.9000
0.8091
0.8850
5,703
-0.01(-1.12%)
Dec 05, 2023
0.8700
0.9200
0.8700
0.8950
4,925
-0.03(-2.84%)
Dec 04, 2023
0.9750
1.000
0.8895
0.9212
13,420
-0.02(-2.31%)
Dec 01, 2023
0.8882
0.9430
0.8500
0.9430
2,129
+0.09(+10.94%)
Nov 30, 2023
0.8500
0.9500
0.8201
0.8500
21,093
-0.00(-0.54%)
Nov 29, 2023
0.8420
0.9200
0.8200
0.8546
16,777
+0.06(+8.04%)
Nov 28, 2023
0.8000
0.8500
0.7700
0.7910
19,318
-0.03(-4.09%)
Nov 27, 2023
0.8620
0.9298
0.8247
0.8247
10,417
-0.04(-4.78%)
Nov 24, 2023
0.8207
0.9388
0.8207
0.8661
3,540
+0.02(+1.82%)
Nov 22, 2023
0.9567
0.9567
0.8299
0.8506
10,081
+0.04(+5.01%)
Nov 21, 2023
0.9000
0.9299
0.8100
0.8100
28,227
-0.13(-13.82%)
Nov 20, 2023
1.050
1.050
0.9000
0.9399
38,241
-0.06(-6.01%)
Nov 17, 2023
1.050
1.060
1.000
1.000
12,922
-0.01(-0.99%)
Nov 16, 2023
1.060
1.060
1.000
1.010
14,795
-0.00(-0.49%)
Nov 15, 2023
1.011
1.047
1.000
1.015
11,235
+0.00(+0.50%)
Nov 14, 2023
1.054
1.054
1.010
1.010
12,330
-0.04(-3.81%)
Nov 13, 2023
1.030
1.070
1.030
1.050
7,135
-0.01(-1.23%)
Nov 10, 2023
1.090
1.090
1.060
1.063
5,548
-0.02(-2.02%)
Nov 09, 2023
1.100
1.100
1.050
1.085
22,321
+0.02(+2.36%)
Nov 08, 2023
1.100
1.225
1.060
1.060
12,004
-0.11(-9.40%)
Nov 07, 2023
1.220
1.228
1.170
1.170
21,145
-0.06(-4.88%)
Nov 06, 2023
1.250
1.310
1.200
1.230
17,645
-0.02(-1.60%)
Nov 03, 2023
1.218
1.306
1.200
1.250
39,027
-0.01(-0.79%)
Nov 02, 2023
1.110
1.260
1.110
1.260
24,793
+0.15(+13.51%)
Nov 01, 2023
1.140
1.246
1.110
1.110
50,796
+0.05(+4.72%)
Oct 31, 2023
1.040
1.110
1.000
1.060
23,150
+0.03(+2.91%)
Oct 30, 2023
1.060
1.119
1.030
1.030
8,444
+0.02(+1.98%)
Oct 27, 2023
1.070
1.070
1.000
1.010
5,792
-0.08(-7.34%)
Oct 26, 2023
1.080
1.120
1.010
1.090
50,946
+0.03(+2.83%)
Oct 25, 2023
1.220
1.220
0.9000
1.060
106,621
-0.19(-15.20%)
Oct 24, 2023
1.070
1.330
1.060
1.250
87,031
+0.15(+13.64%)
Oct 23, 2023
1.110
1.180
1.100
1.100
7,650
-0.03(-2.65%)
Oct 20, 2023
1.310
1.310
1.130
1.130
23,747
-0.13(-10.32%)
Oct 19, 2023
1.240
1.350
1.220
1.260
24,786
-0.02(-1.56%)
Oct 18, 2023
1.300
1.359
1.210
1.280
29,619
-0.01(-0.78%)
Oct 17, 2023
1.260
1.380
1.260
1.290
14,201
+0.00(+0.00%)
Oct 16, 2023
1.260
1.410
1.250
1.290
17,340
+0.00(+0.00%)
Oct 13, 2023
1.280
1.340
1.240
1.290
14,942
-0.01(-0.77%)
Oct 12, 2023
1.350
1.440
1.300
1.300
36,028
-0.04(-2.99%)
Oct 11, 2023
1.280
1.371
1.280
1.340
9,196
+0.01(+0.75%)
Oct 10, 2023
1.360
1.380
1.270
1.330
9,278
+0.00(+0.00%)
Oct 09, 2023
1.240
1.350
1.240
1.330
4,808
-0.02(-1.48%)
Oct 06, 2023
1.370
1.370
1.246
1.350
9,318
+0.05(+3.85%)
Oct 05, 2023
1.140
1.405
1.100
1.300
97,849
+0.13(+11.25%)
Oct 04, 2023
1.390
1.390
1.169
1.169
34,982
-0.22(-15.94%)
Oct 03, 2023
1.414
1.455
1.360
1.390
44,707
-0.02(-1.42%)
Oct 02, 2023
1.500
1.520
1.350
1.410
83,253
-0.10(-6.62%)
Sep 29, 2023
1.240
1.510
1.200
1.510
127,410
+0.24(+18.90%)
Sep 28, 2023
1.360
1.450
1.230
1.270
164,879
-0.02(-1.55%)
Sep 27, 2023
1.110
1.390
1.110
1.290
169,352
+0.18(+16.22%)
Sep 26, 2023
0.9120
1.120
0.9120
1.110
92,792
+0.16(+16.84%)
Sep 25, 2023
1.080
1.010
0.9500
0.9500
6,884
-0.08(-7.77%)
Sep 22, 2023
1.000
1.100
0.9900
1.030
46,144
+0.05(+5.10%)
Sep 21, 2023
1.010
1.050
0.8951
0.9800
130,587
+0.08(+8.89%)
Sep 20, 2023
0.9200
1.100
0.9000
0.9000
48,075
-0.04(-4.26%)
Sep 19, 2023
0.9600
1.000
0.9200
0.9400
19,608
-0.01(-0.69%)
Sep 18, 2023
0.8901
1.010
0.8901
0.9465
40,412
-0.02(-1.94%)
Sep 15, 2023
0.9900
1.030
0.9101
0.9652
34,813
-0.07(-7.19%)
Sep 14, 2023
0.9800
1.080
0.9101
1.040
17,818
+0.02(+1.96%)
Sep 13, 2023
0.9900
1.100
0.9900
1.020
9,865
-0.03(-2.86%)
Sep 12, 2023
1.110
1.110
1.050
1.050
36,354
-0.03(-2.78%)
Sep 11, 2023
0.9000
1.120
0.8883
1.080
87,581
+0.18(+20.00%)
Sep 08, 2023
0.9000
0.9010
0.8400
0.9000
17,691
-0.03(-2.70%)
Sep 07, 2023
0.9700
0.9800
0.9000
0.9250
24,370
-0.08(-7.96%)
Sep 06, 2023
0.9755
1.030
0.9755
1.005
6,356
+0.02(+2.03%)
Sep 05, 2023
1.000
1.029
0.9700
0.9850
13,265
-0.02(-1.50%)
Sep 01, 2023
1.085
1.085
1.000
1.000
13,124
-0.03(-2.91%)
Aug 31, 2023
1.060
1.135
1.020
1.030
8,569
-0.05(-4.59%)
Aug 30, 2023
1.090
1.135
1.010
1.080
18,965
-0.05(-4.04%)
Aug 29, 2023
1.230
1.230
1.065
1.125
11,990
+0.04(+3.29%)
Aug 28, 2023
1.010
1.198
1.010
1.089
12,686
+0.09(+8.92%)
Aug 25, 2023
1.113
1.175
1.000
1.000
15,420
-0.06(-5.66%)
Aug 24, 2023
1.000
1.230
1.000
1.060
13,664
+0.03(+3.17%)
Aug 23, 2023
1.100
1.100
1.027
1.027
6,604
-0.03(-3.08%)
Aug 22, 2023
1.020
1.080
1.020
1.060
5,564
+0.04(+3.92%)
Aug 21, 2023
1.070
1.100
1.020
1.020
17,988
-0.05(-4.67%)
Aug 18, 2023
1.109
1.109
1.010
1.070
7,353
+0.06(+5.94%)
Aug 17, 2023
1.090
1.120
1.010
1.010
13,656
-0.10(-9.01%)
Aug 16, 2023
1.210
1.240
1.110
1.110
28,338
-0.11(-9.02%)
Aug 15, 2023
1.120
1.245
1.120
1.220
29,766
+0.04(+3.39%)
Aug 14, 2023
1.140
1.180
1.100
1.180
12,369
+0.03(+2.61%)
Aug 11, 2023
0.9800
1.279
0.9800
1.150
21,504
+0.11(+10.58%)
Aug 10, 2023
0.9400
1.042
0.9399
1.040
19,240
+0.10(+10.64%)
Aug 09, 2023
1.002
1.040
0.9300
0.9400
49,894
-0.10(-9.62%)
Aug 08, 2023
1.000
1.119
0.9300
1.040
52,661
+0.03(+2.97%)
Aug 07, 2023
1.090
1.103
0.9901
1.010
52,922
-0.08(-7.34%)
Aug 04, 2023
1.210
1.260
1.060
1.090
44,630
-0.15(-12.10%)
Aug 03, 2023
1.190
1.253
1.180
1.240
39,643
+0.07(+5.98%)
Aug 02, 2023
1.200
1.238
1.120
1.170
116,128
-0.01(-0.85%)
Aug 01, 2023
1.120
1.220
1.120
1.180
29,999
+0.08(+7.27%)
Jul 31, 2023
1.110
1.150
1.100
1.100
21,758
-0.03(-2.46%)
Jul 28, 2023
1.180
1.180
1.110
1.128
11,351
+0.02(+1.60%)
Jul 27, 2023
1.150
1.165
1.100
1.110
13,289
-0.06(-5.13%)
Jul 26, 2023
1.060
1.170
1.060
1.170
26,326
+0.11(+10.38%)
Jul 25, 2023
1.100
1.180
1.060
1.060
29,795
-0.04(-3.64%)
Jul 24, 2023
1.140
1.189
1.100
1.100
14,862
-0.06(-5.17%)
Jul 21, 2023
1.190
1.190
1.140
1.160
7,800
-0.03(-2.52%)
Jul 20, 2023
1.080
1.230
1.080
1.190
33,930
+0.08(+7.21%)
Jul 19, 2023
1.260
1.276
1.060
1.110
85,057
-0.15(-12.25%)
Jul 18, 2023
1.260
1.275
1.250
1.265
10,256
-0.01(-0.39%)
Jul 17, 2023
1.180
1.270
1.140
1.270
12,566
+0.07(+5.83%)
Jul 14, 2023
1.190
1.280
1.130
1.200
62,366
-0.03(-2.44%)
Jul 13, 2023
1.300
1.360
1.210
1.230
147,741
-0.13(-9.56%)
Jul 12, 2023
1.420
1.440
1.330
1.360
45,678
-0.04(-2.86%)
Jul 11, 2023
1.460
1.470
1.360
1.400
45,233
-0.08(-5.41%)
Jul 10, 2023
1.450
1.510
1.430
1.480
106,376
+0.01(+0.68%)
Jul 07, 2023
1.460
1.480
1.420
1.470
70,316
-0.03(-2.00%)
Jul 06, 2023
1.450
1.510
1.440
1.500
56,260
+0.00(+0.00%)
Jul 05, 2023
1.580
1.605
1.450
1.500
53,725
-0.09(-5.66%)
Jul 03, 2023
1.570
1.690
1.470
1.590
150,940
-0.01(-0.63%)
Jun 30, 2023
1.390
1.630
1.390
1.600
209,367
+0.21(+15.11%)
Jun 29, 2023
1.390
1.390
1.320
1.390
18,707
+0.00(+0.00%)
Jun 28, 2023
1.330
1.410
1.291
1.390
90,695
+0.07(+5.30%)
Jun 27, 2023
1.330
1.350
1.285
1.320
55,785
+0.00(+0.00%)
Jun 26, 2023
1.350
1.350
1.300
1.320
44,422
-0.02(-1.49%)
Jun 23, 2023
1.280
1.350
1.270
1.340
32,612
+0.01(+0.75%)
Jun 22, 2023
1.280
1.340
1.280
1.330
63,419
+0.05(+3.91%)
Jun 21, 2023
1.300
1.340
1.250
1.280
110,597
+0.03(+2.40%)
Jun 20, 2023
1.250
1.285
1.220
1.250
92,329
-0.04(-3.10%)
Jun 16, 2023
1.210
1.290
1.150
1.290
180,896
+0.07(+5.74%)
Jun 15, 2023
1.220
1.240
1.190
1.220
86,959
+0.61(+101.65%)
May 08, 2023
0.5500
0.6300
0.5399
0.6050
210,705
+0.06(+10.02%)
May 05, 2023
0.4900
0.5500
0.4703
0.5499
108,173
+0.07(+14.09%)
May 04, 2023
0.5205
0.5205
0.4703
0.4820
119,595
-0.04(-7.40%)
May 03, 2023
0.5206
0.5376
0.5205
0.5205
35,736
+0.00(+0.00%)
May 02, 2023
0.5600
0.5900
0.5200
0.5205
97,847
-0.05(-8.68%)
May 01, 2023
0.5800
0.5993
0.5700
0.5700
34,232
-0.01(-1.91%)
Apr 28, 2023
0.5801
0.6000
0.5800
0.5811
23,406
+0.00(+0.17%)
Apr 27, 2023
0.5739
0.6199
0.5739
0.5801
38,630
+0.01(+1.08%)
Apr 26, 2023
0.5700
0.5767
0.5503
0.5739
50,135
-0.00(-0.49%)
Apr 25, 2023
0.5841
0.5920
0.5708
0.5767
50,124
-0.01(-1.27%)
Apr 24, 2023
0.6000
0.6059
0.5831
0.5841
58,788
-0.03(-4.25%)
Apr 21, 2023
0.6151
0.6250
0.6000
0.6100
58,967
-0.01(-0.83%)
Apr 20, 2023
0.6600
0.6700
0.6107
0.6151
54,847
-0.06(-9.53%)
Apr 19, 2023
0.6600
0.7000
0.6410
0.6799
146,384
+0.02(+3.00%)
Apr 18, 2023
0.6451
0.6750
0.6400
0.6601
99,635
+0.01(+1.52%)
Apr 17, 2023
0.6200
0.6700
0.6095
0.6502
86,477
+0.03(+4.07%)
Apr 14, 2023
0.5800
0.7000
0.5700
0.6248
268,300
+0.03(+5.90%)
Apr 13, 2023
0.5800
0.6000
0.5600
0.5900
69,037
-0.00(-0.34%)
Apr 12, 2023
0.6200
0.6297
0.5702
0.5920
91,427
+0.00(+0.05%)
Apr 11, 2023
0.5600
0.5969
0.5600
0.5917
76,031
-0.00(-0.55%)
Apr 10, 2023
0.5900
0.6000
0.5800
0.5950
32,273
-0.01(-0.83%)
Apr 06, 2023
0.5901
0.6120
0.5605
0.6000
34,667
+0.00(+0.72%)
Apr 05, 2023
0.6047
0.6300
0.5750
0.5957
49,959
-0.03(-4.44%)
Apr 04, 2023
0.7500
0.7600
0.6000
0.6234
139,962
+0.03(+4.76%)
Apr 03, 2023
0.5600
0.6000
0.5600
0.5951
46,874
+0.03(+5.85%)
Mar 31, 2023
0.5800
0.6000
0.5600
0.5622
72,308
-0.02(-3.40%)
Mar 30, 2023
0.6100
0.6210
0.5800
0.5820
31,160
-0.02(-3.82%)
Mar 29, 2023
0.6200
0.6200
0.6000
0.6051
59,532
+0.02(+3.42%)
Mar 28, 2023
0.6100
0.6188
0.5796
0.5851
80,214
-0.06(-9.39%)
Mar 27, 2023
0.6100
0.6599
0.6100
0.6457
54,157
+0.03(+4.15%)
Mar 24, 2023
0.6000
0.6320
0.5801
0.6200
49,837
+0.01(+1.66%)
Mar 23, 2023
0.6000
0.6140
0.5600
0.6099
319,215
-0.05(-7.59%)
Mar 22, 2023
0.6600
0.6820
0.6352
0.6600
60,790
+0.00(+0.00%)
Mar 21, 2023
0.6600
0.7000
0.6400
0.6600
66,832
+0.00(+0.00%)
Mar 20, 2023
0.6500
0.6989
0.6261
0.6600
64,063
+0.04(+6.71%)
Mar 17, 2023
0.6895
0.6898
0.6185
0.6185
143,208
-0.06(-8.78%)
Mar 16, 2023
0.6900
0.7200
0.6500
0.6780
70,705
-0.01(-1.95%)
Mar 15, 2023
0.7100
0.7450
0.6802
0.6915
58,725
+0.01(+1.68%)
Mar 14, 2023
0.7200
0.7450
0.6800
0.6801
56,555
-0.01(-1.43%)
Mar 13, 2023
0.6800
0.7500
0.6601
0.6900
89,938
+0.00(+0.03%)
Mar 10, 2023
0.7100
0.7458
0.6600
0.6898
198,541
-0.04(-5.25%)
Mar 09, 2023
0.7900
0.7900
0.7023
0.7280
298,395
-0.06(-7.02%)
Mar 08, 2023
0.7600
0.8673
0.7600
0.7830
272,207
+0.02(+3.03%)
Mar 07, 2023
0.7540
0.7800
0.7540
0.7600
28,685
+0.00(+0.00%)
Mar 06, 2023
0.7600
0.7900
0.7503
0.7600
89,038
+0.00(+0.00%)
Mar 03, 2023
0.7695
0.7825
0.7600
0.7600
76,766
-0.01(-0.68%)
Mar 02, 2023
0.7613
0.7864
0.7400
0.7652
130,562
+0.00(+0.51%)
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.