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
Citius Pharmaceuticals Inc
(NQ:
CTXR
)
0.6095
-0.0222 (-3.51%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 7, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Feb 29, 2024
0.8000
0.8200
0.7610
0.7683
438,332
-0.02(-2.23%)
Feb 28, 2024
0.7494
0.7960
0.7494
0.7858
437,721
+0.03(+4.30%)
Feb 27, 2024
0.7401
0.7640
0.7401
0.7534
413,658
+0.01(+1.67%)
Feb 26, 2024
0.7500
0.7962
0.7400
0.7410
540,879
-0.02(-2.50%)
Feb 23, 2024
0.7700
0.7890
0.7600
0.7600
418,988
-0.03(-3.80%)
Feb 22, 2024
0.7664
0.7978
0.7606
0.7900
396,098
+0.02(+2.61%)
Feb 21, 2024
0.7400
0.7800
0.7400
0.7699
388,899
+0.02(+2.65%)
Feb 20, 2024
0.7700
0.7751
0.7268
0.7500
870,539
-0.05(-5.67%)
Feb 16, 2024
0.8500
0.8600
0.7700
0.7951
1,220,121
-0.05(-5.60%)
Feb 15, 2024
0.7786
0.8549
0.7600
0.8423
1,038,834
+0.07(+9.12%)
Feb 14, 2024
0.7400
0.7812
0.7100
0.7719
1,033,308
+0.09(+13.51%)
Feb 13, 2024
0.7161
0.7450
0.6701
0.6800
794,236
-0.04(-5.12%)
Feb 12, 2024
0.6290
0.7390
0.6290
0.7167
1,131,335
+0.06(+8.92%)
Feb 09, 2024
0.6040
0.6700
0.6040
0.6580
563,106
+0.05(+7.57%)
Feb 08, 2024
0.6200
0.6370
0.6000
0.6117
578,003
+0.00(+0.00%)
Feb 07, 2024
0.6067
0.6350
0.6000
0.6117
564,287
+0.00(+0.23%)
Feb 06, 2024
0.6000
0.6199
0.6000
0.6103
688,018
+0.01(+1.72%)
Feb 05, 2024
0.6300
0.6498
0.6000
0.6000
675,064
-0.03(-4.09%)
Feb 02, 2024
0.6400
0.6498
0.6220
0.6256
347,470
-0.01(-1.76%)
Feb 01, 2024
0.6300
0.6499
0.6225
0.6368
619,996
+0.02(+2.54%)
Jan 31, 2024
0.6300
0.6422
0.6200
0.6210
433,046
-0.00(-0.64%)
Jan 30, 2024
0.6900
0.7200
0.6210
0.6250
796,436
-0.04(-6.54%)
Jan 29, 2024
0.6780
0.7224
0.6500
0.6687
1,493,596
-0.01(-1.69%)
Jan 26, 2024
0.6700
0.6877
0.6600
0.6802
310,328
+0.03(+4.15%)
Jan 25, 2024
0.6300
0.6825
0.6300
0.6531
510,175
+0.01(+2.03%)
Jan 24, 2024
0.6700
0.6800
0.6051
0.6401
1,412,619
-0.03(-4.97%)
Jan 23, 2024
0.7000
0.7090
0.6600
0.6736
801,775
-0.03(-3.77%)
Jan 22, 2024
0.7200
0.7385
0.6701
0.7000
927,968
-0.02(-2.91%)
Jan 19, 2024
0.7598
0.7598
0.7200
0.7210
677,472
-0.03(-3.87%)
Jan 18, 2024
0.7800
0.7900
0.7350
0.7500
1,390,872
-0.02(-1.99%)
Jan 17, 2024
0.7500
0.7814
0.7350
0.7652
852,919
+0.02(+2.03%)
Jan 16, 2024
0.7500
0.7598
0.7400
0.7500
433,298
+0.00(+0.00%)
Jan 12, 2024
0.7374
0.7600
0.7280
0.7500
540,905
+0.01(+1.23%)
Jan 11, 2024
0.7300
0.7650
0.7317
0.7409
480,388
-0.01(-0.68%)
Jan 10, 2024
0.7485
0.7595
0.7250
0.7460
696,259
-0.00(-0.07%)
Jan 09, 2024
0.7600
0.7700
0.7450
0.7465
381,227
-0.02(-2.38%)
Jan 08, 2024
0.7600
0.7790
0.7422
0.7647
832,321
+0.00(+0.54%)
Jan 05, 2024
0.7791
0.7791
0.7606
0.7606
586,665
-0.02(-2.39%)
Jan 04, 2024
0.7700
0.7945
0.7606
0.7792
566,416
-0.00(-0.49%)
Jan 03, 2024
0.8099
0.8300
0.7667
0.7830
478,331
-0.03(-3.18%)
Jan 02, 2024
0.7600
0.8156
0.7600
0.8087
720,005
+0.05(+6.90%)
Dec 29, 2023
0.7600
0.7867
0.7510
0.7565
823,817
-0.02(-1.97%)
Dec 28, 2023
0.7813
0.7824
0.7500
0.7717
518,163
-0.02(-2.22%)
Dec 27, 2023
0.7800
0.8099
0.7650
0.7892
458,062
+0.00(+0.01%)
Dec 26, 2023
0.7900
0.8000
0.7793
0.7891
379,448
-0.01(-0.97%)
Dec 22, 2023
0.7550
0.8000
0.7550
0.7968
517,581
+0.04(+5.54%)
Dec 21, 2023
0.7544
0.8000
0.7525
0.7550
519,565
-0.04(-4.44%)
Dec 20, 2023
0.7800
0.8200
0.7800
0.7901
478,904
+0.01(+0.75%)
Dec 19, 2023
0.7700
0.7909
0.7650
0.7842
449,539
+0.02(+2.06%)
Dec 18, 2023
0.7876
0.7876
0.7601
0.7684
412,626
-0.03(-3.60%)
Dec 15, 2023
0.7940
0.8000
0.7573
0.7971
1,175,281
+0.01(+1.46%)
Dec 14, 2023
0.7800
0.7990
0.7505
0.7856
457,786
-0.01(-1.78%)
Dec 13, 2023
0.7950
0.8090
0.7610
0.7998
590,608
+0.00(+0.60%)
Dec 12, 2023
0.8147
0.8250
0.7950
0.7950
311,257
-0.02(-2.51%)
Dec 11, 2023
0.8590
0.8699
0.8000
0.8155
584,443
-0.04(-4.56%)
Dec 08, 2023
0.8598
0.8700
0.8400
0.8545
368,204
-0.00(-0.27%)
Dec 07, 2023
0.8500
0.8700
0.8300
0.8568
714,038
+0.02(+2.46%)
Dec 06, 2023
0.7965
0.8439
0.7901
0.8362
590,741
+0.04(+5.08%)
Dec 05, 2023
0.7700
0.8000
0.7610
0.7958
457,558
+0.02(+3.06%)
Dec 04, 2023
0.7700
0.7800
0.7608
0.7722
673,120
-0.00(-0.10%)
Dec 01, 2023
0.7584
0.7750
0.7584
0.7730
566,931
+0.00(+0.27%)
Nov 30, 2023
0.7640
0.7770
0.7501
0.7709
579,784
+0.00(+0.38%)
Nov 29, 2023
0.7700
0.7799
0.7630
0.7680
353,778
+0.00(+0.35%)
Nov 28, 2023
0.7810
0.7899
0.7653
0.7653
464,301
-0.02(-2.07%)
Nov 27, 2023
0.7814
0.7900
0.7800
0.7815
215,151
-0.01(-1.06%)
Nov 24, 2023
0.7630
0.7899
0.7630
0.7899
131,200
+0.02(+2.84%)
Nov 22, 2023
0.7700
0.7799
0.7633
0.7681
306,191
-0.00(-0.49%)
Nov 21, 2023
0.7671
0.7835
0.7671
0.7719
409,769
+0.00(+0.61%)
Nov 20, 2023
0.7632
0.7850
0.7630
0.7672
449,140
-0.01(-0.74%)
Nov 17, 2023
0.7750
0.7770
0.7630
0.7729
508,873
+0.01(+1.16%)
Nov 16, 2023
0.7650
0.7789
0.7630
0.7640
353,403
-0.00(-0.51%)
Nov 15, 2023
0.7691
0.7800
0.7600
0.7679
443,437
-0.01(-0.67%)
Nov 14, 2023
0.7555
0.7899
0.7555
0.7731
615,075
+0.02(+2.34%)
Nov 13, 2023
0.7663
0.7700
0.7502
0.7554
346,007
-0.01(-1.90%)
Nov 10, 2023
0.7500
0.7800
0.7500
0.7700
820,701
+0.00(+0.00%)
Nov 09, 2023
0.7600
0.7740
0.7505
0.7700
340,877
-0.00(-0.26%)
Nov 08, 2023
0.7700
0.7849
0.7651
0.7720
404,632
-0.00(-0.26%)
Nov 07, 2023
0.7610
0.7869
0.7600
0.7740
358,589
+0.00(+0.53%)
Nov 06, 2023
0.7700
0.7869
0.7624
0.7699
315,341
-0.01(-0.80%)
Nov 03, 2023
0.7900
0.7950
0.7660
0.7761
356,402
+0.00(+0.27%)
Nov 02, 2023
0.7800
0.7900
0.7622
0.7740
322,771
+0.00(+0.52%)
Nov 01, 2023
0.7650
0.7850
0.7425
0.7700
426,731
+0.02(+2.31%)
Oct 31, 2023
0.7400
0.7743
0.7400
0.7526
481,487
+0.00(+0.35%)
Oct 30, 2023
0.7349
0.7517
0.7040
0.7500
539,977
+0.01(+1.61%)
Oct 27, 2023
0.7371
0.7518
0.7303
0.7381
317,738
-0.01(-1.85%)
Oct 26, 2023
0.7831
0.7831
0.7251
0.7520
518,042
-0.03(-3.35%)
Oct 25, 2023
0.7599
0.8189
0.7438
0.7781
713,636
-0.01(-1.63%)
Oct 24, 2023
0.6149
0.8498
0.6000
0.7910
4,313,034
+0.12(+17.36%)
Oct 23, 2023
0.6700
0.6901
0.6500
0.6740
857,113
-0.02(-3.05%)
Oct 20, 2023
0.7200
0.7200
0.6900
0.6952
324,543
-0.01(-1.46%)
Oct 19, 2023
0.7593
0.7593
0.7050
0.7055
326,831
-0.05(-6.48%)
Oct 18, 2023
0.7340
0.7590
0.7201
0.7544
298,293
+0.02(+2.77%)
Oct 17, 2023
0.7187
0.7800
0.7109
0.7341
708,448
+0.00(+0.56%)
Oct 16, 2023
0.7055
0.7500
0.6700
0.7300
707,886
+0.03(+4.66%)
Oct 13, 2023
0.7306
0.7400
0.6877
0.6975
427,016
-0.03(-4.47%)
Oct 12, 2023
0.6900
0.7381
0.6820
0.7301
563,136
+0.04(+6.32%)
Oct 11, 2023
0.6877
0.7100
0.6800
0.6867
661,805
-0.01(-1.90%)
Oct 10, 2023
0.7100
0.7200
0.6700
0.7000
521,374
-0.01(-0.93%)
Oct 09, 2023
0.6700
0.7200
0.6601
0.7066
431,613
+0.03(+5.16%)
Oct 06, 2023
0.6565
0.6880
0.6554
0.6719
335,061
+0.00(+0.43%)
Oct 05, 2023
0.6750
0.7100
0.6500
0.6690
504,942
-0.01(-1.57%)
Oct 04, 2023
0.6603
0.6899
0.6505
0.6797
298,416
+0.03(+4.14%)
Oct 03, 2023
0.6600
0.6693
0.6451
0.6527
338,999
-0.01(-2.17%)
Oct 02, 2023
0.6770
0.6844
0.6607
0.6672
316,363
-0.02(-2.51%)
Sep 29, 2023
0.6800
0.6999
0.6635
0.6844
359,799
-0.01(-1.08%)
Sep 28, 2023
0.6898
0.7000
0.6700
0.6919
366,900
+0.00(+0.06%)
Sep 27, 2023
0.6600
0.7138
0.6409
0.6915
546,178
+0.04(+6.22%)
Sep 26, 2023
0.6659
0.6875
0.6300
0.6510
847,819
-0.01(-1.38%)
Sep 25, 2023
0.7000
0.6742
0.6600
0.6601
541,568
-0.04(-5.40%)
Sep 22, 2023
0.6915
0.7100
0.6900
0.6978
563,295
+0.01(+0.91%)
Sep 21, 2023
0.7036
0.7128
0.6902
0.6915
413,967
-0.00(-0.60%)
Sep 20, 2023
0.7200
0.7400
0.6900
0.6957
538,799
-0.02(-2.77%)
Sep 19, 2023
0.7300
0.7397
0.7100
0.7155
611,581
-0.02(-2.72%)
Sep 18, 2023
0.7729
0.7810
0.6950
0.7355
865,043
-0.02(-3.11%)
Sep 15, 2023
0.7653
0.7957
0.7598
0.7591
1,139,786
-0.00(-0.09%)
Sep 14, 2023
0.7400
0.7700
0.7300
0.7598
1,108,426
+0.03(+4.05%)
Sep 13, 2023
0.7879
0.7879
0.7200
0.7302
1,648,557
-0.05(-6.48%)
Sep 12, 2023
0.8200
0.8252
0.7800
0.7808
1,305,858
-0.02(-2.02%)
Sep 11, 2023
0.9218
0.9400
0.7783
0.7969
2,762,069
-0.09(-9.98%)
Sep 08, 2023
0.9100
0.9398
0.8800
0.8852
989,168
+0.01(+1.13%)
Sep 07, 2023
0.8911
0.9100
0.8600
0.8753
748,971
+0.02(+2.15%)
Sep 06, 2023
0.9200
0.9200
0.8500
0.8569
1,437,275
-0.05(-5.25%)
Sep 05, 2023
0.9200
0.9600
0.9000
0.9044
484,033
-0.03(-2.87%)
Sep 01, 2023
0.9000
0.9400
0.9000
0.9311
431,789
+0.02(+2.07%)
Aug 31, 2023
0.9398
0.9500
0.9100
0.9122
514,427
-0.02(-1.82%)
Aug 30, 2023
0.9225
0.9390
0.9181
0.9291
290,003
-0.00(-0.10%)
Aug 29, 2023
0.9250
0.9646
0.9200
0.9300
242,526
-0.00(-0.41%)
Aug 28, 2023
0.9775
0.9800
0.9307
0.9338
303,326
-0.03(-3.51%)
Aug 25, 2023
0.9000
0.9764
0.9000
0.9678
684,771
+0.07(+8.28%)
Aug 24, 2023
0.9000
0.9296
0.8902
0.8938
342,069
-0.01(-1.22%)
Aug 23, 2023
0.9000
0.9200
0.8825
0.9048
241,415
-0.01(-0.55%)
Aug 22, 2023
0.8904
0.9200
0.8770
0.9098
366,750
+0.00(+0.35%)
Aug 21, 2023
0.9100
0.9325
0.8935
0.9066
413,884
+0.00(+0.30%)
Aug 18, 2023
0.8808
0.9200
0.8700
0.9039
582,812
+0.01(+1.36%)
Aug 17, 2023
0.8921
0.9054
0.8806
0.8918
574,566
+0.02(+2.68%)
Aug 16, 2023
0.8500
0.9185
0.8500
0.8685
771,244
+0.01(+0.82%)
Aug 15, 2023
0.9000
0.9600
0.8613
0.8614
1,458,906
-0.06(-6.66%)
Aug 14, 2023
0.9600
0.9699
0.9035
0.9229
1,260,272
-0.03(-3.03%)
Aug 11, 2023
0.9855
0.9938
0.9384
0.9517
1,010,947
-0.04(-4.49%)
Aug 10, 2023
0.9800
1.039
0.9400
0.9964
2,476,504
+0.08(+8.20%)
Aug 09, 2023
0.9400
0.9598
0.9006
0.9209
1,121,669
-0.02(-2.49%)
Aug 08, 2023
0.9101
0.9590
0.9101
0.9444
646,187
+0.01(+1.55%)
Aug 07, 2023
0.9219
0.9567
0.8900
0.9300
843,453
+0.01(+0.98%)
Aug 04, 2023
0.9530
0.9709
0.8951
0.9210
1,348,463
-0.06(-5.81%)
Aug 03, 2023
0.9300
0.9972
0.9100
0.9778
1,397,235
+0.06(+6.97%)
Aug 02, 2023
0.9500
0.9526
0.9099
0.9141
1,703,077
-0.04(-4.26%)
Aug 01, 2023
0.9800
0.9800
0.9400
0.9548
1,530,448
-0.04(-3.55%)
Jul 31, 2023
0.9105
1.050
0.8502
0.9899
7,286,181
-0.13(-11.62%)
Jul 28, 2023
1.160
1.160
1.100
1.120
1,478,618
+0.03(+2.75%)
Jul 27, 2023
1.150
1.150
1.000
1.090
4,026,666
-0.03(-2.68%)
Jul 26, 2023
1.140
1.160
1.105
1.120
1,004,327
-0.02(-1.75%)
Jul 25, 2023
1.160
1.170
1.130
1.140
1,194,619
-0.02(-1.72%)
Jul 24, 2023
1.190
1.190
1.080
1.160
1,893,570
-0.01(-0.85%)
Jul 21, 2023
1.190
1.200
1.160
1.170
871,515
-0.02(-1.68%)
Jul 20, 2023
1.210
1.210
1.170
1.190
886,174
-0.01(-0.83%)
Jul 19, 2023
1.230
1.250
1.190
1.200
1,077,218
-0.03(-2.44%)
Jul 18, 2023
1.230
1.270
1.205
1.230
1,066,348
-0.01(-0.81%)
Jul 17, 2023
1.180
1.250
1.180
1.240
971,466
+0.05(+4.20%)
Jul 14, 2023
1.200
1.240
1.180
1.190
627,282
-0.02(-1.65%)
Jul 13, 2023
1.190
1.220
1.190
1.210
592,393
+0.02(+1.68%)
Jul 12, 2023
1.200
1.240
1.170
1.190
1,771,754
+0.01(+0.85%)
Jul 11, 2023
1.200
1.240
1.170
1.180
1,675,422
-0.04(-3.28%)
Jul 10, 2023
1.200
1.250
1.190
1.220
635,031
+0.02(+1.67%)
Jul 07, 2023
1.150
1.215
1.150
1.200
979,524
+0.07(+6.19%)
Jul 06, 2023
1.250
1.250
1.120
1.130
2,556,348
-0.10(-8.13%)
Jul 05, 2023
1.250
1.285
1.210
1.230
1,517,737
-0.02(-1.60%)
Jul 03, 2023
1.210
1.270
1.180
1.250
1,049,073
+0.05(+4.17%)
Jun 30, 2023
1.220
1.260
1.180
1.200
2,300,345
+0.02(+1.69%)
Jun 29, 2023
1.240
1.250
1.160
1.180
2,135,653
-0.06(-4.84%)
Jun 28, 2023
1.290
1.300
1.240
1.240
1,036,849
-0.04(-3.50%)
Jun 27, 2023
1.370
1.370
1.260
1.285
1,285,785
-0.08(-5.51%)
Jun 26, 2023
1.310
1.400
1.230
1.360
2,684,135
+0.07(+5.43%)
Jun 23, 2023
1.290
1.340
1.260
1.290
15,994,469
-0.01(-0.77%)
Jun 22, 2023
1.290
1.320
1.250
1.300
1,240,646
+0.02(+1.56%)
Jun 21, 2023
1.260
1.300
1.240
1.280
1,278,881
+0.03(+2.40%)
Jun 20, 2023
1.260
1.300
1.240
1.250
1,606,146
+0.02(+1.63%)
Jun 16, 2023
1.260
1.300
1.220
1.230
1,020,145
-0.03(-2.38%)
Jun 15, 2023
1.210
1.310
1.210
1.260
1,034,734
+0.05(+4.13%)
Jun 14, 2023
1.270
1.270
1.210
1.210
1,098,314
-0.05(-3.97%)
Jun 13, 2023
1.210
1.290
1.210
1.260
828,770
+0.04(+3.28%)
Jun 12, 2023
1.200
1.260
1.200
1.220
834,289
+0.01(+0.83%)
Jun 09, 2023
1.250
1.260
1.190
1.210
736,551
-0.04(-3.20%)
Jun 08, 2023
1.280
1.290
1.230
1.250
1,192,778
-0.03(-2.34%)
Jun 07, 2023
1.290
1.310
1.270
1.280
630,248
+0.00(+0.00%)
Jun 06, 2023
1.290
1.310
1.260
1.280
897,488
-0.01(-0.78%)
Jun 05, 2023
1.300
1.345
1.270
1.290
1,646,742
-0.03(-2.27%)
Jun 02, 2023
1.250
1.320
1.220
1.320
1,624,541
+0.08(+6.45%)
Jun 01, 2023
1.160
1.310
1.150
1.240
2,454,007
+0.08(+6.90%)
May 31, 2023
1.110
1.160
1.100
1.160
737,279
+0.06(+5.45%)
May 30, 2023
1.120
1.150
1.100
1.100
605,734
-0.01(-0.90%)
May 26, 2023
1.090
1.130
1.090
1.110
768,649
+0.03(+2.78%)
May 25, 2023
1.140
1.140
1.070
1.080
1,205,567
-0.03(-2.70%)
May 24, 2023
1.100
1.145
1.070
1.110
944,294
+0.01(+0.91%)
May 23, 2023
1.120
1.160
1.070
1.100
1,737,213
-0.03(-2.65%)
May 22, 2023
1.170
1.188
1.130
1.130
990,027
-0.05(-4.24%)
May 19, 2023
1.160
1.190
1.140
1.180
1,184,869
+0.05(+4.42%)
May 18, 2023
1.120
1.170
1.090
1.130
1,275,970
+0.03(+2.73%)
May 17, 2023
1.260
1.270
1.050
1.100
5,692,963
-0.15(-12.00%)
May 16, 2023
1.250
1.280
1.230
1.250
1,252,764
-0.03(-2.34%)
May 15, 2023
1.420
1.420
1.230
1.280
4,949,985
-0.13(-9.22%)
May 12, 2023
1.340
1.445
1.295
1.410
3,102,645
+0.09(+6.82%)
May 11, 2023
1.290
1.450
1.285
1.320
8,881,083
+0.07(+5.60%)
May 10, 2023
1.240
1.300
1.201
1.250
3,784,611
+0.02(+1.63%)
May 09, 2023
1.280
1.290
1.230
1.230
1,253,339
-0.05(-3.91%)
May 08, 2023
1.280
1.305
1.250
1.280
1,706,281
+0.00(+0.00%)
May 05, 2023
1.260
1.310
1.240
1.280
1,652,663
+0.03(+2.40%)
May 04, 2023
1.160
1.400
1.150
1.250
4,312,100
-0.24(-16.11%)
May 03, 2023
1.510
1.520
1.470
1.490
487,591
-0.01(-0.67%)
May 02, 2023
1.490
1.560
1.480
1.500
880,688
+0.00(+0.00%)
May 01, 2023
1.410
1.520
1.410
1.500
1,033,958
+0.05(+3.45%)
Apr 28, 2023
1.510
1.510
1.420
1.450
1,110,171
-0.06(-3.97%)
Apr 27, 2023
1.400
1.530
1.370
1.510
1,353,362
+0.12(+8.63%)
Apr 26, 2023
1.410
1.460
1.390
1.390
883,576
-0.04(-2.80%)
Apr 25, 2023
1.560
1.580
1.390
1.430
2,041,714
-0.03(-2.05%)
Apr 24, 2023
1.580
1.619
1.340
1.460
2,568,835
-0.07(-4.58%)
Apr 21, 2023
1.380
1.550
1.370
1.530
1,260,657
+0.15(+10.87%)
Apr 20, 2023
1.380
1.385
1.330
1.380
655,055
-0.04(-2.82%)
Apr 19, 2023
1.650
1.650
1.330
1.420
3,848,285
-0.23(-13.94%)
Apr 18, 2023
1.660
1.700
1.610
1.650
707,941
+0.00(+0.00%)
Apr 17, 2023
1.640
1.710
1.590
1.650
1,329,850
+0.01(+0.61%)
Apr 14, 2023
1.520
1.665
1.509
1.640
1,271,415
+0.10(+6.49%)
Apr 13, 2023
1.550
1.590
1.490
1.540
1,092,088
-0.03(-1.91%)
Apr 12, 2023
1.540
1.590
1.480
1.570
1,298,070
+0.04(+2.61%)
Apr 11, 2023
1.440
1.550
1.400
1.530
1,400,290
+0.07(+4.79%)
Apr 10, 2023
1.370
1.460
1.350
1.460
1,354,115
+0.09(+6.57%)
Apr 06, 2023
1.300
1.400
1.281
1.370
1,077,347
+0.06(+4.58%)
Apr 05, 2023
1.300
1.330
1.250
1.310
627,466
-0.01(-0.76%)
Apr 04, 2023
1.340
1.350
1.229
1.320
994,272
-0.02(-1.49%)
Apr 03, 2023
1.170
1.375
1.170
1.340
1,827,693
+0.17(+14.53%)
Mar 31, 2023
1.180
1.190
1.130
1.170
543,542
+0.00(+0.00%)
Mar 30, 2023
1.100
1.180
1.090
1.170
934,218
+0.07(+6.36%)
Mar 29, 2023
1.040
1.110
1.030
1.100
686,609
+0.07(+6.80%)
Mar 28, 2023
1.000
1.070
1.000
1.030
473,636
+0.01(+0.98%)
Mar 27, 2023
1.030
1.030
1.010
1.020
248,837
-0.01(-0.97%)
Mar 24, 2023
1.000
1.030
0.9700
1.030
333,324
+0.03(+3.39%)
Mar 23, 2023
1.000
1.040
0.9900
0.9962
421,324
+0.01(+0.62%)
Mar 22, 2023
1.000
1.040
0.9900
0.9901
530,429
-0.01(-0.99%)
Mar 21, 2023
0.9900
1.050
0.9901
1.000
402,655
+0.02(+2.48%)
Mar 20, 2023
1.010
1.030
0.9600
0.9758
678,961
-0.04(-4.33%)
Mar 17, 2023
1.040
1.060
1.010
1.020
450,061
-0.03(-2.86%)
Mar 16, 2023
1.010
1.050
0.9824
1.050
761,878
+0.02(+1.94%)
Mar 15, 2023
1.020
1.055
0.9999
1.030
814,300
-0.03(-2.83%)
Mar 14, 2023
1.030
1.090
1.030
1.060
535,026
+0.05(+4.95%)
Mar 13, 2023
1.040
1.070
1.010
1.010
680,890
-0.06(-5.61%)
Mar 10, 2023
1.130
1.150
1.060
1.070
747,424
-0.07(-6.14%)
Mar 09, 2023
1.130
1.195
1.120
1.140
756,338
+0.02(+1.79%)
Mar 08, 2023
1.180
1.220
1.110
1.120
895,132
-0.01(-0.88%)
Mar 07, 2023
1.050
1.140
1.040
1.130
855,895
+0.10(+9.71%)
Mar 06, 2023
1.070
1.071
1.020
1.030
688,273
-0.04(-3.74%)
Mar 03, 2023
1.110
1.120
1.050
1.070
768,777
-0.03(-2.73%)
Mar 02, 2023
1.140
1.176
1.100
1.100
444,293
-0.06(-5.17%)
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.