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
P3 Health Partners Inc. - Class A Common Stock
(NQ:
PIII
)
0.6240
+0.0170 (+2.80%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 14, 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
1.070
1.090
1.040
1.040
101,950
-0.01(-0.95%)
Feb 28, 2024
1.080
1.100
1.040
1.050
70,920
-0.04(-3.67%)
Feb 27, 2024
1.100
1.100
1.050
1.090
125,240
+0.01(+0.93%)
Feb 26, 2024
1.020
1.090
1.020
1.080
111,497
+0.05(+4.85%)
Feb 23, 2024
1.050
1.070
1.020
1.030
195,239
+0.00(+0.00%)
Feb 22, 2024
1.050
1.070
1.020
1.030
128,362
-0.02(-1.90%)
Feb 21, 2024
1.030
1.060
1.020
1.050
161,449
+0.00(+0.00%)
Feb 20, 2024
1.040
1.060
1.020
1.050
594,297
+0.01(+0.96%)
Feb 16, 2024
1.100
1.100
1.020
1.040
233,539
-0.05(-5.02%)
Feb 15, 2024
1.060
1.100
1.040
1.095
345,836
+0.02(+1.86%)
Feb 14, 2024
1.080
1.220
1.050
1.075
1,768,818
+0.00(+0.47%)
Feb 13, 2024
1.050
1.110
1.020
1.070
226,001
+0.01(+0.94%)
Feb 12, 2024
1.110
1.180
1.050
1.060
704,521
-0.04(-3.64%)
Feb 09, 2024
1.100
1.140
1.080
1.100
260,477
+0.01(+0.92%)
Feb 08, 2024
1.090
1.130
1.072
1.090
211,453
+0.00(+0.00%)
Feb 07, 2024
1.090
1.135
1.080
1.090
148,112
-0.01(-0.91%)
Feb 06, 2024
1.090
1.120
1.090
1.100
273,144
+0.01(+0.92%)
Feb 05, 2024
1.190
1.190
1.090
1.090
287,173
-0.09(-7.63%)
Feb 02, 2024
1.200
1.250
1.170
1.180
177,503
-0.03(-2.48%)
Feb 01, 2024
1.210
1.351
1.130
1.210
329,211
+0.00(+0.00%)
Jan 31, 2024
1.210
1.280
1.180
1.210
226,049
+0.00(+0.00%)
Jan 30, 2024
1.210
1.230
1.160
1.210
266,799
+0.00(+0.00%)
Jan 29, 2024
1.130
1.220
1.105
1.210
489,611
+0.10(+9.01%)
Jan 26, 2024
1.120
1.140
1.060
1.110
128,595
+0.00(+0.00%)
Jan 25, 2024
1.150
1.150
1.050
1.110
216,647
-0.01(-0.89%)
Jan 24, 2024
1.180
1.186
1.100
1.120
212,926
-0.03(-2.61%)
Jan 23, 2024
1.220
1.220
1.130
1.150
312,770
-0.04(-3.36%)
Jan 22, 2024
1.210
1.240
1.175
1.190
142,797
-0.02(-1.65%)
Jan 19, 2024
1.220
1.220
1.160
1.210
229,943
+0.02(+1.68%)
Jan 18, 2024
1.180
1.220
1.100
1.190
278,492
+0.04(+3.48%)
Jan 17, 2024
1.190
1.210
1.100
1.150
301,250
-0.09(-7.26%)
Jan 16, 2024
1.310
1.300
1.210
1.240
198,767
-0.07(-5.34%)
Jan 12, 2024
1.340
1.360
1.260
1.310
233,639
+0.00(+0.00%)
Jan 11, 2024
1.340
1.360
1.250
1.310
376,135
-0.09(-6.76%)
Jan 10, 2024
1.360
1.440
1.200
1.405
1,939,388
+0.05(+4.07%)
Jan 09, 2024
1.320
1.350
1.270
1.350
311,470
+0.01(+0.75%)
Jan 08, 2024
1.290
1.390
1.260
1.340
297,293
+0.05(+3.88%)
Jan 05, 2024
1.290
1.340
1.230
1.290
233,620
+0.01(+0.78%)
Jan 04, 2024
1.250
1.360
1.240
1.280
191,583
+0.01(+0.39%)
Jan 03, 2024
1.300
1.370
1.265
1.275
233,264
-0.04(-2.67%)
Jan 02, 2024
1.380
1.380
1.200
1.310
923,895
-0.10(-7.09%)
Dec 29, 2023
1.530
1.600
1.380
1.410
264,552
-0.12(-7.84%)
Dec 28, 2023
1.750
1.780
1.360
1.530
841,831
-0.21(-12.07%)
Dec 27, 2023
1.530
1.750
1.508
1.740
1,150,671
+0.27(+18.37%)
Dec 26, 2023
1.180
1.490
1.180
1.470
710,584
+0.28(+23.53%)
Dec 22, 2023
1.160
1.210
1.140
1.190
423,118
+0.01(+0.85%)
Dec 21, 2023
1.160
1.230
1.150
1.180
697,281
+0.02(+1.72%)
Dec 20, 2023
1.160
1.230
1.130
1.160
453,895
+0.00(+0.00%)
Dec 19, 2023
1.130
1.210
1.100
1.160
851,780
+0.11(+10.48%)
Dec 18, 2023
1.020
1.170
1.020
1.050
810,673
+0.02(+1.94%)
Dec 15, 2023
1.110
1.110
1.000
1.030
792,493
-0.04(-3.74%)
Dec 14, 2023
1.040
1.120
1.040
1.070
719,479
+0.03(+2.39%)
Dec 13, 2023
1.100
1.140
1.040
1.045
645,508
-0.07(-5.86%)
Dec 12, 2023
1.130
1.160
1.090
1.110
318,868
-0.01(-0.89%)
Dec 11, 2023
1.170
1.180
1.110
1.120
524,507
-0.03(-2.61%)
Dec 08, 2023
1.150
1.180
1.130
1.150
176,018
-0.01(-0.86%)
Dec 07, 2023
1.140
1.170
1.100
1.160
407,824
+0.01(+0.87%)
Dec 06, 2023
1.150
1.190
1.140
1.150
214,045
-0.01(-0.86%)
Dec 05, 2023
1.290
1.290
1.130
1.160
271,157
-0.11(-8.66%)
Dec 04, 2023
1.210
1.320
1.160
1.270
706,708
+0.09(+7.63%)
Dec 01, 2023
1.190
1.200
1.130
1.180
308,927
-0.02(-1.67%)
Nov 30, 2023
1.230
1.230
1.180
1.200
153,969
-0.01(-0.83%)
Nov 29, 2023
1.210
1.290
1.190
1.210
240,550
+0.01(+0.83%)
Nov 28, 2023
1.210
1.310
1.180
1.200
311,991
+0.01(+0.84%)
Nov 27, 2023
1.150
1.210
1.150
1.190
156,214
+0.02(+1.71%)
Nov 24, 2023
1.180
1.190
1.140
1.170
46,204
+0.03(+2.63%)
Nov 22, 2023
1.160
1.160
1.100
1.140
111,144
+0.00(+0.00%)
Nov 21, 2023
1.190
1.215
1.125
1.140
262,420
-0.05(-4.20%)
Nov 20, 2023
1.200
1.320
1.190
1.190
319,104
-0.02(-1.65%)
Nov 17, 2023
1.200
1.230
1.160
1.210
364,301
+0.02(+2.11%)
Nov 16, 2023
1.300
1.300
1.170
1.185
435,656
-0.12(-9.54%)
Nov 15, 2023
1.210
1.360
1.195
1.310
421,743
+0.10(+8.26%)
Nov 14, 2023
1.300
1.300
1.150
1.210
608,993
-0.08(-6.56%)
Nov 13, 2023
1.350
1.370
1.280
1.295
253,266
-0.06(-4.07%)
Nov 10, 2023
1.440
1.440
1.235
1.350
409,994
-0.04(-2.88%)
Nov 09, 2023
1.390
1.440
1.261
1.390
637,204
+0.08(+6.11%)
Nov 08, 2023
1.410
1.460
1.255
1.310
290,888
-0.11(-7.75%)
Nov 07, 2023
1.570
1.570
1.410
1.420
186,731
-0.11(-7.19%)
Nov 06, 2023
1.550
1.580
1.490
1.530
283,880
+0.00(+0.00%)
Nov 03, 2023
1.550
1.555
1.485
1.530
359,023
+0.09(+6.25%)
Nov 02, 2023
1.430
1.490
1.420
1.440
141,442
+0.00(+0.00%)
Nov 01, 2023
1.440
1.520
1.390
1.440
194,510
+0.01(+0.70%)
Oct 31, 2023
1.420
1.450
1.380
1.430
216,018
+0.00(+0.00%)
Oct 30, 2023
1.440
1.480
1.370
1.430
140,436
-0.01(-0.69%)
Oct 27, 2023
1.400
1.470
1.380
1.440
202,756
+0.05(+3.60%)
Oct 26, 2023
1.440
1.450
1.370
1.390
206,946
-0.07(-4.79%)
Oct 25, 2023
1.480
1.500
1.410
1.460
211,961
-0.06(-3.95%)
Oct 24, 2023
1.580
1.590
1.500
1.520
60,624
-0.05(-3.18%)
Oct 23, 2023
1.590
1.595
1.500
1.570
282,708
+0.01(+0.64%)
Oct 20, 2023
1.490
1.590
1.465
1.560
154,307
+0.08(+5.41%)
Oct 19, 2023
1.480
1.530
1.430
1.480
188,455
-0.04(-2.63%)
Oct 18, 2023
1.560
1.590
1.470
1.520
142,037
-0.06(-3.80%)
Oct 17, 2023
1.560
1.640
1.555
1.580
193,901
-0.01(-0.63%)
Oct 16, 2023
1.590
1.620
1.505
1.590
143,276
+0.00(+0.00%)
Oct 13, 2023
1.560
1.610
1.500
1.590
292,117
+0.04(+2.25%)
Oct 12, 2023
1.640
1.640
1.515
1.555
133,792
-0.12(-7.44%)
Oct 11, 2023
1.820
1.820
1.625
1.680
228,806
-0.15(-7.95%)
Oct 10, 2023
1.720
1.870
1.680
1.825
169,183
+0.06(+3.69%)
Oct 09, 2023
1.890
1.890
1.670
1.760
205,192
-0.11(-5.88%)
Oct 06, 2023
1.820
1.900
1.725
1.870
397,807
+0.00(+0.00%)
Oct 05, 2023
1.910
1.910
1.790
1.870
318,239
-0.03(-1.58%)
Oct 04, 2023
1.710
1.930
1.700
1.900
384,189
+0.19(+11.44%)
Oct 03, 2023
1.720
1.730
1.630
1.705
355,167
-0.03(-2.01%)
Oct 02, 2023
1.450
1.770
1.450
1.740
651,234
+0.27(+18.37%)
Sep 29, 2023
1.380
1.485
1.380
1.470
790,899
+0.09(+6.52%)
Sep 28, 2023
1.450
1.460
1.375
1.380
283,987
-0.07(-4.50%)
Sep 27, 2023
1.440
1.520
1.420
1.445
382,828
+0.01(+0.35%)
Sep 26, 2023
1.320
1.440
1.320
1.440
257,699
+0.14(+10.34%)
Sep 25, 2023
1.540
1.390
1.290
1.305
914,334
-0.22(-14.14%)
Sep 22, 2023
1.510
1.610
1.470
1.520
309,610
-0.01(-0.65%)
Sep 21, 2023
1.560
1.640
1.500
1.530
309,587
-0.06(-3.77%)
Sep 20, 2023
1.700
1.785
1.550
1.590
584,288
-0.09(-5.36%)
Sep 19, 2023
1.670
1.787
1.570
1.680
1,620,478
+0.00(+0.00%)
Sep 18, 2023
2.120
2.210
1.650
1.680
2,132,119
-0.39(-18.84%)
Sep 15, 2023
2.430
2.510
2.020
2.070
1,619,080
-0.35(-14.46%)
Sep 14, 2023
2.670
2.700
2.420
2.420
1,181,997
-0.10(-3.97%)
Sep 13, 2023
2.790
2.850
2.510
2.520
1,291,372
-0.27(-9.68%)
Sep 12, 2023
2.340
2.939
2.310
2.790
1,604,599
+0.42(+17.72%)
Sep 11, 2023
2.130
2.400
2.090
2.370
552,854
+0.26(+12.32%)
Sep 08, 2023
2.100
2.130
1.980
2.110
278,343
+0.07(+3.43%)
Sep 07, 2023
2.100
2.110
2.010
2.040
547,571
-0.07(-3.32%)
Sep 06, 2023
1.950
2.200
1.940
2.110
442,966
+0.14(+7.11%)
Sep 05, 2023
2.170
2.170
1.950
1.970
650,176
-0.15(-7.08%)
Sep 01, 2023
2.180
2.280
1.920
2.120
732,526
+0.14(+7.07%)
Aug 31, 2023
1.990
2.200
1.970
1.980
898,560
+0.01(+0.51%)
Aug 30, 2023
1.740
2.000
1.710
1.970
555,893
+0.23(+13.22%)
Aug 29, 2023
1.520
1.820
1.460
1.740
782,022
+0.33(+23.40%)
Aug 28, 2023
1.400
1.460
1.360
1.410
363,845
+0.02(+1.44%)
Aug 25, 2023
1.400
1.460
1.305
1.390
1,389,767
-0.02(-1.07%)
Aug 24, 2023
1.560
1.560
1.400
1.405
558,843
-0.16(-9.94%)
Aug 23, 2023
1.560
1.640
1.510
1.560
167,596
+0.00(+0.00%)
Aug 22, 2023
1.600
1.679
1.540
1.560
119,945
-0.05(-3.11%)
Aug 21, 2023
1.670
1.670
1.575
1.610
128,064
-0.05(-3.01%)
Aug 18, 2023
1.650
1.760
1.620
1.660
158,548
+0.00(+0.00%)
Aug 17, 2023
1.700
1.765
1.620
1.660
214,946
-0.05(-2.92%)
Aug 16, 2023
1.720
1.793
1.610
1.710
163,261
+0.02(+1.48%)
Aug 15, 2023
1.870
1.870
1.650
1.685
223,278
-0.17(-8.92%)
Aug 14, 2023
1.920
1.981
1.830
1.850
166,838
-0.13(-6.57%)
Aug 11, 2023
2.190
2.190
1.950
1.980
420,248
-0.24(-10.81%)
Aug 10, 2023
2.200
2.330
2.150
2.220
96,432
+0.03(+1.37%)
Aug 09, 2023
2.240
2.410
2.185
2.190
260,983
-0.05(-2.23%)
Aug 08, 2023
2.700
2.780
2.210
2.240
423,447
+0.10(+4.67%)
Aug 07, 2023
2.270
2.360
2.090
2.140
272,813
-0.08(-3.60%)
Aug 04, 2023
2.220
2.250
2.120
2.220
226,434
+0.06(+2.78%)
Aug 03, 2023
2.090
2.280
2.080
2.160
182,324
+0.07(+3.35%)
Aug 02, 2023
2.150
2.190
2.020
2.090
220,127
-0.12(-5.43%)
Aug 01, 2023
2.280
2.280
2.160
2.210
143,196
-0.01(-0.45%)
Jul 31, 2023
2.160
2.250
2.100
2.220
248,507
+0.06(+2.54%)
Jul 28, 2023
2.050
2.260
2.050
2.165
315,228
+0.09(+4.34%)
Jul 27, 2023
2.200
2.230
1.980
2.075
629,900
-0.15(-6.95%)
Jul 26, 2023
2.390
2.430
2.160
2.230
389,911
-0.16(-6.69%)
Jul 25, 2023
2.340
2.430
2.310
2.390
129,972
+0.05(+2.14%)
Jul 24, 2023
2.350
2.390
2.270
2.340
109,689
-0.03(-1.27%)
Jul 21, 2023
2.430
2.437
2.330
2.370
118,058
-0.03(-1.25%)
Jul 20, 2023
2.360
2.530
2.330
2.400
196,653
-0.03(-1.23%)
Jul 19, 2023
2.520
2.605
2.390
2.430
382,827
-0.10(-3.95%)
Jul 18, 2023
2.570
2.630
2.500
2.530
361,167
-0.06(-2.32%)
Jul 17, 2023
2.550
2.650
2.530
2.590
150,760
-0.01(-0.38%)
Jul 14, 2023
2.750
2.750
2.550
2.600
300,098
-0.10(-3.70%)
Jul 13, 2023
2.700
2.750
2.630
2.700
214,004
+0.02(+0.75%)
Jul 12, 2023
2.830
2.860
2.650
2.680
216,806
-0.15(-5.30%)
Jul 11, 2023
2.870
2.960
2.720
2.830
244,101
-0.06(-2.08%)
Jul 10, 2023
2.700
2.989
2.700
2.890
293,636
+0.18(+6.64%)
Jul 07, 2023
2.680
2.760
2.630
2.710
189,513
+0.06(+2.26%)
Jul 06, 2023
2.710
2.720
2.520
2.650
281,074
-0.12(-4.33%)
Jul 05, 2023
3.030
3.030
2.720
2.770
295,411
-0.23(-7.51%)
Jul 03, 2023
2.930
3.030
2.830
2.995
174,638
+0.00(+0.17%)
Jun 30, 2023
3.220
3.280
2.920
2.990
286,659
-0.28(-8.56%)
Jun 29, 2023
3.260
3.350
3.210
3.270
389,692
-0.03(-0.91%)
Jun 28, 2023
3.300
3.380
3.160
3.300
449,016
-0.07(-2.08%)
Jun 27, 2023
3.360
3.480
3.280
3.370
532,407
-0.16(-4.53%)
Jun 26, 2023
3.330
3.580
3.305
3.530
613,303
+0.17(+5.06%)
Jun 23, 2023
3.500
3.670
3.200
3.360
3,071,817
-0.31(-8.45%)
Jun 22, 2023
4.440
4.440
3.500
3.670
851,163
-0.73(-16.59%)
Jun 21, 2023
4.070
4.515
3.950
4.400
1,290,584
+0.20(+4.76%)
Jun 20, 2023
3.860
4.250
3.860
4.200
1,380,539
+0.30(+7.69%)
Jun 16, 2023
4.000
4.050
3.835
3.900
1,324,448
-0.10(-2.50%)
Jun 15, 2023
4.050
4.260
3.860
4.000
1,186,862
-0.10(-2.44%)
Jun 14, 2023
4.120
4.410
3.850
4.100
1,338,497
-0.13(-3.07%)
Jun 13, 2023
4.160
4.440
4.120
4.230
579,112
-0.15(-3.42%)
Jun 12, 2023
4.400
4.600
4.268
4.380
532,219
-0.08(-1.79%)
Jun 09, 2023
4.560
4.590
4.191
4.460
391,859
-0.13(-2.83%)
Jun 08, 2023
4.970
5.290
4.550
4.590
359,420
-0.41(-8.20%)
Jun 07, 2023
5.060
5.368
4.780
5.000
526,335
-0.09(-1.77%)
Jun 06, 2023
5.280
5.560
5.040
5.090
869,978
-0.15(-2.86%)
Jun 05, 2023
4.900
5.390
4.750
5.240
841,022
+0.50(+10.55%)
Jun 02, 2023
4.120
4.880
3.950
4.740
1,025,739
+0.62(+15.05%)
Jun 01, 2023
4.020
4.200
3.950
4.120
410,768
+0.07(+1.73%)
May 31, 2023
4.110
4.170
3.820
4.050
506,412
-0.17(-4.03%)
May 30, 2023
3.420
4.290
3.358
4.220
659,187
+0.75(+21.61%)
May 26, 2023
3.810
3.900
3.270
3.470
428,216
-0.33(-8.68%)
May 25, 2023
4.150
4.150
3.595
3.800
497,909
-0.23(-5.71%)
May 24, 2023
3.840
4.140
3.750
4.030
355,836
+0.17(+4.40%)
May 23, 2023
4.040
4.090
3.720
3.860
612,871
-0.22(-5.39%)
May 22, 2023
3.940
4.415
3.650
4.080
1,014,034
+0.23(+5.97%)
May 19, 2023
3.320
3.940
3.150
3.850
823,834
+0.66(+20.69%)
May 18, 2023
3.430
3.580
3.060
3.190
651,564
-0.20(-5.90%)
May 17, 2023
3.500
3.730
3.100
3.390
1,097,534
+0.18(+5.61%)
May 16, 2023
3.000
3.345
2.775
3.210
584,439
+0.18(+5.94%)
May 15, 2023
2.760
3.150
2.420
3.030
858,501
+0.40(+15.21%)
May 12, 2023
2.320
2.820
2.310
2.630
507,581
+0.32(+13.85%)
May 11, 2023
2.150
2.320
1.920
2.310
417,921
+0.09(+4.05%)
May 10, 2023
2.070
2.340
2.070
2.220
319,365
+0.18(+8.82%)
May 09, 2023
1.960
2.320
1.920
2.040
428,461
+0.11(+5.70%)
May 08, 2023
1.890
2.040
1.800
1.930
295,768
+0.11(+6.04%)
May 05, 2023
1.870
1.920
1.730
1.820
219,761
+0.13(+7.69%)
May 04, 2023
2.050
2.150
1.602
1.690
781,547
-0.46(-21.40%)
May 03, 2023
2.050
3.170
1.780
2.150
4,819,859
+0.49(+29.52%)
May 02, 2023
1.490
1.700
1.470
1.660
907,861
+0.27(+19.42%)
May 01, 2023
1.340
1.420
1.330
1.390
278,253
+0.12(+9.45%)
Apr 28, 2023
1.220
1.270
1.220
1.270
169,070
+0.04(+3.25%)
Apr 27, 2023
1.170
1.230
1.170
1.230
156,883
+0.08(+6.96%)
Apr 26, 2023
1.210
1.210
1.110
1.150
121,198
-0.04(-3.36%)
Apr 25, 2023
1.160
1.220
1.140
1.190
112,940
+0.09(+8.18%)
Apr 24, 2023
1.160
1.230
1.100
1.100
154,832
-0.03(-2.65%)
Apr 21, 2023
1.170
1.180
1.110
1.130
81,186
-0.06(-5.04%)
Apr 20, 2023
1.210
1.230
1.170
1.190
43,254
-0.02(-1.65%)
Apr 19, 2023
1.130
1.220
1.130
1.210
110,043
+0.05(+4.31%)
Apr 18, 2023
1.150
1.160
1.130
1.160
42,368
+0.03(+2.65%)
Apr 17, 2023
1.220
1.220
1.100
1.130
122,284
-0.10(-8.13%)
Apr 14, 2023
1.180
1.240
1.141
1.230
495,205
+0.03(+2.50%)
Apr 13, 2023
1.140
1.210
1.120
1.200
136,678
+0.06(+5.26%)
Apr 12, 2023
1.130
1.150
1.110
1.140
136,550
+0.03(+2.70%)
Apr 11, 2023
1.050
1.140
1.040
1.110
143,373
+0.09(+8.82%)
Apr 10, 2023
0.9875
1.050
0.9688
1.020
55,201
+0.02(+2.00%)
Apr 06, 2023
0.9500
1.030
0.9200
1.000
111,067
+0.04(+4.13%)
Apr 05, 2023
0.9600
0.9965
0.9200
0.9603
25,028
-0.02(-2.48%)
Apr 04, 2023
1.100
1.100
0.9160
0.9847
89,790
-0.05(-4.86%)
Apr 03, 2023
1.140
1.140
1.025
1.035
71,458
-0.03(-2.36%)
Mar 31, 2023
1.150
1.170
0.9011
1.060
395,383
-0.04(-3.64%)
Mar 30, 2023
1.120
1.120
1.040
1.100
75,634
+0.01(+0.92%)
Mar 29, 2023
1.000
1.090
1.000
1.090
88,325
+0.08(+7.92%)
Mar 28, 2023
1.130
1.155
1.000
1.010
554,048
-0.05(-4.72%)
Mar 27, 2023
0.8800
1.090
0.8746
1.060
253,471
+0.20(+23.13%)
Mar 24, 2023
0.8456
0.8898
0.8400
0.8609
120,537
+0.01(+1.73%)
Mar 23, 2023
0.8184
0.8625
0.7901
0.8463
278,000
+0.04(+4.48%)
Mar 22, 2023
0.7699
0.8520
0.7013
0.8100
225,917
+0.04(+5.19%)
Mar 21, 2023
0.7463
0.7950
0.7463
0.7700
163,256
+0.06(+8.33%)
Mar 20, 2023
0.7700
0.8156
0.7003
0.7108
243,194
-0.08(-10.33%)
Mar 17, 2023
0.7900
0.8095
0.7207
0.7927
532,034
+0.01(+1.11%)
Mar 16, 2023
0.8400
0.8700
0.7600
0.7840
337,888
-0.05(-5.58%)
Mar 15, 2023
0.9000
0.9736
0.8202
0.8303
281,220
-0.05(-6.15%)
Mar 14, 2023
0.9401
0.9401
0.8804
0.8847
323,284
-0.06(-5.96%)
Mar 13, 2023
0.9637
0.9990
0.9100
0.9408
169,198
-0.04(-3.85%)
Mar 10, 2023
1.060
1.090
0.9484
0.9785
433,339
-0.06(-5.91%)
Mar 09, 2023
1.080
1.120
1.040
1.040
501,544
-0.03(-2.80%)
Mar 08, 2023
1.120
1.120
1.060
1.070
194,907
-0.05(-4.46%)
Mar 07, 2023
1.070
1.130
1.060
1.120
211,593
+0.03(+2.75%)
Mar 06, 2023
1.120
1.120
1.090
1.090
164,106
-0.01(-0.91%)
Mar 03, 2023
1.110
1.110
1.040
1.100
275,258
+0.00(+0.00%)
Mar 02, 2023
1.150
1.150
1.060
1.100
336,235
-0.02(-1.79%)
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.