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
Else Nutrition Holdings Inc
(OP:
BABYF
)
0.1594
+0.0044 (+2.84%)
Streaming Delayed Price
Updated: 3:51 PM EDT, May 31, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Mar 31, 2021
2.330
2.460
2.300
2.354
105,933
+0.02(+0.99%)
Mar 30, 2021
2.350
2.430
2.330
2.330
76,178
-0.05(-2.08%)
Mar 29, 2021
2.495
2.510
2.380
2.380
57,307
-0.04(-1.65%)
Mar 26, 2021
2.720
2.720
2.400
2.420
87,800
+0.02(+0.83%)
Mar 25, 2021
2.630
2.630
2.380
2.400
146,926
-0.11(-4.38%)
Mar 24, 2021
2.620
2.749
2.510
2.510
121,649
-0.13(-4.92%)
Mar 23, 2021
2.810
2.810
2.635
2.640
78,799
-0.13(-4.69%)
Mar 22, 2021
2.700
2.770
2.637
2.770
78,775
+0.06(+2.21%)
Mar 19, 2021
2.720
2.880
2.650
2.710
104,400
+0.00(+0.00%)
Mar 18, 2021
3.000
3.000
2.700
2.710
111,254
-0.08(-2.93%)
Mar 17, 2021
2.670
2.880
2.670
2.792
69,950
+0.01(+0.42%)
Mar 16, 2021
2.937
2.970
2.750
2.780
117,804
-0.16(-5.54%)
Mar 15, 2021
2.800
3.000
2.800
2.943
92,841
+0.14(+5.10%)
Mar 12, 2021
2.850
2.850
2.700
2.800
134,800
+0.06(+2.34%)
Mar 11, 2021
2.850
2.850
2.620
2.736
150,373
+0.12(+4.60%)
Mar 10, 2021
2.650
2.740
2.560
2.616
291,065
+0.10(+3.96%)
Mar 09, 2021
2.350
2.681
2.350
2.516
282,287
+0.01(+0.57%)
Mar 08, 2021
2.611
2.750
2.407
2.502
166,308
-0.08(-3.13%)
Mar 05, 2021
2.690
2.690
2.194
2.583
611,400
-0.11(-4.00%)
Mar 04, 2021
2.880
2.900
2.600
2.690
353,129
-0.18(-6.27%)
Mar 03, 2021
2.870
3.010
2.760
2.870
132,263
+0.00(+0.00%)
Mar 02, 2021
2.830
2.909
2.800
2.870
163,339
+0.02(+0.83%)
Mar 01, 2021
2.850
2.960
2.810
2.846
130,825
+0.07(+2.48%)
Feb 26, 2021
2.930
2.990
2.760
2.778
217,400
-0.15(-5.20%)
Feb 25, 2021
3.200
3.200
2.920
2.930
166,195
-0.10(-3.30%)
Feb 24, 2021
2.950
3.180
2.950
3.030
217,523
+0.11(+3.77%)
Feb 23, 2021
2.940
3.080
2.670
2.920
439,676
-0.03(-1.02%)
Feb 22, 2021
3.110
3.180
2.930
2.950
251,907
-0.12(-3.91%)
Feb 19, 2021
3.000
3.100
2.978
3.070
136,400
+0.07(+2.33%)
Feb 18, 2021
3.150
3.150
2.780
3.000
529,836
-0.15(-4.76%)
Feb 17, 2021
3.220
3.300
3.145
3.150
123,012
-0.04(-1.25%)
Feb 16, 2021
3.320
3.390
3.180
3.190
372,479
-0.04(-1.23%)
Feb 12, 2021
3.300
3.300
3.110
3.230
128,500
+0.01(+0.30%)
Feb 11, 2021
3.190
3.300
3.100
3.220
267,926
-0.04(-1.23%)
Feb 10, 2021
3.400
3.400
3.200
3.260
260,472
-0.15(-4.54%)
Feb 09, 2021
3.490
3.530
3.090
3.415
840,522
-0.07(-1.87%)
Feb 08, 2021
3.280
3.530
3.275
3.480
459,748
+0.18(+5.45%)
Feb 05, 2021
3.150
3.302
3.100
3.300
496,200
+0.20(+6.57%)
Feb 04, 2021
3.000
3.190
2.781
3.097
614,388
+0.33(+11.79%)
Feb 03, 2021
2.750
2.810
2.520
2.770
328,028
+0.14(+5.32%)
Feb 02, 2021
2.510
2.660
2.430
2.630
277,429
+0.07(+2.73%)
Feb 01, 2021
2.500
2.800
2.500
2.560
165,786
-0.02(-0.59%)
Jan 29, 2021
2.640
2.660
2.500
2.575
284,900
-0.04(-1.50%)
Jan 28, 2021
2.600
2.700
2.570
2.615
264,333
-0.04(-1.34%)
Jan 27, 2021
2.700
2.860
2.597
2.650
377,317
-0.08(-3.09%)
Jan 26, 2021
2.840
2.850
2.710
2.735
188,528
-0.04(-1.28%)
Jan 25, 2021
3.000
3.000
2.697
2.770
326,862
-0.13(-4.48%)
Jan 22, 2021
2.760
3.000
2.760
2.900
177,400
-0.04(-1.29%)
Jan 21, 2021
2.700
3.050
2.700
2.938
232,760
+0.10(+3.63%)
Jan 20, 2021
2.560
2.890
2.560
2.835
175,868
+0.10(+3.59%)
Jan 19, 2021
2.750
3.000
2.630
2.737
225,799
-0.01(-0.23%)
Jan 15, 2021
2.800
3.000
2.579
2.743
447,700
-0.11(-3.94%)
Jan 14, 2021
2.940
3.000
2.840
2.856
258,185
-0.05(-1.87%)
Jan 13, 2021
2.850
3.140
2.840
2.910
276,331
+0.01(+0.34%)
Jan 12, 2021
2.850
3.000
2.830
2.900
260,947
+0.05(+1.75%)
Jan 11, 2021
3.000
3.130
2.810
2.850
572,337
-0.19(-6.39%)
Jan 08, 2021
3.060
3.130
3.020
3.045
260,200
-0.03(-0.83%)
Jan 07, 2021
3.100
3.140
3.050
3.070
177,188
-0.05(-1.60%)
Jan 06, 2021
2.930
3.300
2.930
3.120
468,332
+0.05(+1.63%)
Jan 05, 2021
2.991
3.170
2.983
3.070
248,684
+0.03(+1.10%)
Jan 04, 2021
2.950
3.200
2.950
3.037
197,778
-0.04(-1.41%)
Dec 31, 2020
3.080
3.080
3.080
146,113
-0.08(-2.53%)
Dec 30, 2020
2.930
3.165
2.930
3.160
146,113
+0.16(+5.33%)
Dec 29, 2020
3.040
3.100
2.920
3.000
240,847
+0.02(+0.50%)
Dec 28, 2020
3.210
3.210
2.960
2.985
410,795
-0.06(-1.81%)
Dec 24, 2020
3.210
3.210
2.870
3.040
178,700
-0.10(-3.30%)
Dec 23, 2020
3.130
3.230
3.070
3.144
336,708
+0.11(+3.76%)
Dec 22, 2020
3.100
3.103
2.800
3.030
368,946
+0.19(+6.66%)
Dec 21, 2020
2.755
3.040
2.544
2.841
614,103
+0.17(+6.40%)
Dec 18, 2020
2.440
2.780
2.330
2.670
557,200
-0.03(-1.11%)
Dec 17, 2020
2.950
2.950
2.650
2.700
487,717
-0.16(-5.59%)
Dec 16, 2020
2.900
3.030
2.830
2.860
362,115
-0.17(-5.61%)
Dec 15, 2020
3.070
3.210
2.843
3.030
554,881
-0.05(-1.62%)
Dec 14, 2020
3.207
3.310
3.010
3.080
391,837
-0.13(-4.05%)
Dec 11, 2020
3.100
3.320
3.100
3.210
266,900
+0.03(+0.94%)
Dec 10, 2020
3.180
3.250
3.110
3.180
200,106
-0.01(-0.31%)
Dec 09, 2020
3.440
3.440
3.150
3.190
248,112
-0.17(-4.97%)
Dec 08, 2020
3.470
3.470
3.130
3.357
328,076
-0.06(-1.64%)
Dec 07, 2020
3.170
3.480
3.150
3.413
493,871
+0.24(+7.67%)
Dec 04, 2020
3.400
3.470
3.170
3.170
252,300
-0.15(-4.52%)
Dec 03, 2020
3.360
3.369
2.968
3.320
675,286
+0.25(+8.32%)
Dec 02, 2020
3.490
3.490
3.000
3.065
740,408
-0.32(-9.43%)
Dec 01, 2020
3.950
3.950
3.086
3.384
1,144,163
-0.39(-10.24%)
Nov 30, 2020
4.000
4.000
3.530
3.770
1,186,437
+0.26(+7.41%)
Nov 27, 2020
3.400
3.550
3.299
3.510
641,400
+0.42(+13.45%)
Nov 25, 2020
3.000
3.140
2.800
3.094
738,200
+0.22(+7.72%)
Nov 24, 2020
2.940
2.940
2.736
2.872
575,506
+0.17(+6.37%)
Nov 23, 2020
2.700
2.820
2.600
2.700
612,274
+0.18(+7.35%)
Nov 20, 2020
2.517
2.600
2.480
2.515
226,700
+0.03(+1.31%)
Nov 19, 2020
2.660
2.660
2.220
2.483
483,812
+0.05(+2.16%)
Nov 18, 2020
2.790
2.820
2.394
2.430
847,665
-0.27(-10.00%)
Nov 17, 2020
2.930
2.930
2.502
2.700
665,860
+0.25(+10.20%)
Nov 16, 2020
2.300
2.510
2.300
2.450
602,574
+0.16(+6.91%)
Nov 13, 2020
2.260
2.301
2.200
2.292
383,100
+0.13(+5.82%)
Nov 12, 2020
2.300
2.300
2.050
2.166
381,366
+0.06(+2.64%)
Nov 11, 2020
2.070
2.150
2.006
2.110
338,107
+0.03(+1.45%)
Nov 10, 2020
2.300
2.300
2.060
2.080
267,915
-0.01(-0.25%)
Nov 09, 2020
1.995
2.230
1.966
2.085
397,978
+0.11(+5.84%)
Nov 06, 2020
1.883
1.970
1.850
1.970
213,900
+0.11(+5.93%)
Nov 05, 2020
1.847
1.910
1.765
1.860
541,058
+0.05(+2.75%)
Nov 04, 2020
1.890
1.890
1.750
1.810
72,071
+0.02(+1.12%)
Nov 03, 2020
1.855
1.910
1.760
1.790
193,028
-0.01(-0.56%)
Nov 02, 2020
1.620
1.800
1.620
1.800
151,320
+0.12(+7.26%)
Oct 30, 2020
1.745
1.800
1.650
1.678
382,000
-0.02(-1.29%)
Oct 29, 2020
1.650
1.776
1.623
1.700
122,083
+0.02(+1.19%)
Oct 28, 2020
1.830
1.830
1.647
1.680
144,647
-0.10(-5.62%)
Oct 27, 2020
1.800
1.820
1.700
1.780
123,357
+0.11(+6.71%)
Oct 26, 2020
1.800
1.800
1.650
1.668
177,904
-0.04(-2.46%)
Oct 23, 2020
1.650
1.720
1.650
1.710
91,800
+0.04(+2.40%)
Oct 22, 2020
1.800
1.800
1.669
1.670
92,892
-0.02(-1.18%)
Oct 21, 2020
1.570
1.810
1.450
1.690
364,597
+0.01(+0.75%)
Oct 20, 2020
1.540
1.700
1.540
1.677
148,145
+0.14(+8.92%)
Oct 19, 2020
1.573
1.595
1.500
1.540
155,528
-0.03(-1.65%)
Oct 16, 2020
1.661
1.661
1.550
1.566
144,700
-0.06(-3.68%)
Oct 15, 2020
1.600
1.670
1.560
1.626
120,582
-0.00(-0.26%)
Oct 14, 2020
1.700
1.730
1.630
1.630
103,879
-0.03(-1.81%)
Oct 13, 2020
1.620
1.690
1.603
1.660
71,905
+0.02(+1.22%)
Oct 12, 2020
1.535
1.710
1.535
1.640
81,009
+0.07(+4.49%)
Oct 09, 2020
1.560
1.680
1.530
1.569
213,400
-0.03(-1.91%)
Oct 08, 2020
2.360
2.360
1.580
1.600
375,221
-0.08(-4.76%)
Oct 07, 2020
1.635
1.750
1.600
1.680
193,911
-0.01(-0.50%)
Oct 06, 2020
1.680
2.300
1.680
1.688
313,158
-0.06(-3.62%)
Oct 05, 2020
1.690
1.790
1.670
1.752
244,802
+0.02(+1.29%)
Oct 02, 2020
1.800
1.800
1.680
1.730
190,900
-0.07(-3.92%)
Oct 01, 2020
1.530
1.950
1.530
1.800
104,508
-0.05(-2.70%)
Sep 30, 2020
1.700
1.870
1.700
1.850
56,037
+0.08(+4.78%)
Sep 29, 2020
1.797
1.840
1.750
1.766
79,138
-0.02(-1.34%)
Sep 28, 2020
1.860
1.870
1.750
1.790
160,405
-0.06(-3.27%)
Sep 25, 2020
1.840
1.872
1.794
1.850
66,100
+0.06(+3.35%)
Sep 24, 2020
1.800
1.940
1.780
1.790
95,548
+0.04(+2.10%)
Sep 23, 2020
1.850
1.870
1.730
1.753
199,557
-0.10(-5.23%)
Sep 22, 2020
2.050
2.050
1.800
1.850
240,688
-0.06(-2.96%)
Sep 21, 2020
2.000
2.100
1.860
1.906
171,371
-0.09(-4.37%)
Sep 18, 2020
2.100
2.150
1.990
1.994
201,800
-0.05(-2.27%)
Sep 17, 2020
1.900
2.110
1.795
2.040
464,798
+0.19(+10.53%)
Sep 16, 2020
2.015
2.015
1.810
1.846
423,306
-0.16(-8.18%)
Sep 15, 2020
2.100
2.100
1.998
2.010
79,664
-0.06(-2.67%)
Sep 14, 2020
2.100
2.100
2.040
2.065
182,592
+0.06(+2.74%)
Sep 11, 2020
2.095
2.100
2.000
2.010
182,200
-0.05(-2.20%)
Sep 10, 2020
2.070
2.119
2.023
2.055
120,082
-0.01(-0.71%)
Sep 09, 2020
2.400
2.400
2.056
2.070
102,542
-0.03(-1.43%)
Sep 08, 2020
2.000
2.248
2.000
2.100
192,983
-0.04(-2.05%)
Sep 04, 2020
2.080
2.205
1.900
2.144
342,900
+0.14(+7.20%)
Sep 03, 2020
2.620
2.620
1.995
2.000
416,790
-0.34(-14.35%)
Sep 02, 2020
2.400
2.795
2.198
2.335
270,097
-0.11(-4.53%)
Sep 01, 2020
2.250
2.540
2.250
2.446
357,618
-0.09(-3.70%)
Aug 31, 2020
1.960
2.600
1.960
2.540
781,251
+0.54(+27.00%)
Aug 28, 2020
1.950
2.020
1.880
2.000
512,000
+0.15(+8.11%)
Aug 27, 2020
2.570
2.570
1.820
1.850
182,525
+0.00(+0.00%)
Aug 26, 2020
1.790
1.930
1.780
1.850
156,771
-0.03(-1.60%)
Aug 25, 2020
1.810
1.880
1.780
1.880
140,554
+0.06(+3.55%)
Aug 24, 2020
1.885
1.950
1.770
1.815
331,070
-0.05(-2.91%)
Aug 21, 2020
2.020
2.100
1.760
1.870
506,000
-0.11(-5.56%)
Aug 20, 2020
1.640
1.980
1.630
1.980
713,708
+0.37(+22.98%)
Aug 19, 2020
1.270
1.630
1.270
1.610
462,878
+0.15(+10.27%)
Aug 18, 2020
1.430
1.490
1.400
1.460
197,356
+0.04(+2.95%)
Aug 17, 2020
1.240
1.440
1.240
1.418
141,427
+0.11(+8.25%)
Aug 14, 2020
1.430
1.430
1.250
1.310
121,200
-0.08(-5.76%)
Aug 13, 2020
1.430
1.430
1.330
1.390
156,915
+0.00(+0.00%)
Aug 12, 2020
1.450
1.450
1.350
1.390
86,773
-0.03(-2.11%)
Aug 11, 2020
1.500
1.500
1.310
1.420
246,973
+0.11(+8.40%)
Aug 10, 2020
1.245
1.480
1.245
1.310
230,800
-0.05(-3.68%)
Aug 07, 2020
1.135
1.450
1.135
1.360
275,200
+0.19(+16.24%)
Aug 06, 2020
1.305
1.359
1.040
1.170
757,152
-0.15(-11.36%)
Aug 05, 2020
1.350
1.420
1.260
1.320
256,866
-0.06(-4.35%)
Aug 04, 2020
1.220
1.600
1.220
1.380
229,303
-0.10(-7.03%)
Aug 03, 2020
1.370
1.560
1.370
1.484
127,262
+0.09(+6.23%)
Jul 31, 2020
1.470
1.480
1.381
1.397
178,000
-0.08(-5.54%)
Jul 30, 2020
1.260
1.525
1.260
1.479
193,852
-0.04(-2.68%)
Jul 29, 2020
1.510
1.550
1.507
1.520
84,702
+0.01(+0.66%)
Jul 28, 2020
1.020
1.567
1.020
1.510
82,627
-0.02(-1.53%)
Jul 27, 2020
1.520
1.580
1.490
1.533
100,359
-0.02(-1.06%)
Jul 24, 2020
1.630
1.630
1.510
1.550
133,500
-0.04(-2.52%)
Jul 23, 2020
1.610
1.640
1.590
1.590
100,782
-0.02(-1.24%)
Jul 22, 2020
1.660
1.660
1.580
1.610
169,136
+0.00(+0.00%)
Jul 21, 2020
1.615
1.640
1.570
1.610
132,159
+0.02(+1.26%)
Jul 20, 2020
1.620
1.770
1.577
1.590
167,991
-0.03(-1.85%)
Jul 17, 2020
1.650
1.650
1.590
1.620
51,900
+0.00(+0.01%)
Jul 16, 2020
1.629
1.650
1.580
1.620
70,553
+0.01(+0.42%)
Jul 15, 2020
1.310
1.642
1.310
1.613
200,272
+0.01(+0.82%)
Jul 14, 2020
1.710
1.710
1.430
1.600
186,307
-0.03(-1.84%)
Jul 13, 2020
1.600
1.819
1.600
1.630
367,672
+0.06(+3.82%)
Jul 10, 2020
1.520
1.570
1.500
1.570
113,100
+0.05(+3.29%)
Jul 09, 2020
1.680
1.680
1.480
1.520
138,101
-0.10(-6.17%)
Jul 08, 2020
1.650
1.650
1.540
1.620
122,995
+0.02(+1.19%)
Jul 07, 2020
1.400
1.640
1.400
1.601
163,766
+0.14(+9.66%)
Jul 06, 2020
1.590
1.590
1.420
1.460
242,400
-0.11(-7.01%)
Jul 02, 2020
1.510
1.600
1.510
1.570
204,300
+0.01(+0.65%)
Jul 01, 2020
1.660
1.660
1.540
1.560
59,332
+0.01(+0.64%)
Jun 30, 2020
1.590
1.609
1.507
1.550
207,194
-0.01(-0.87%)
Jun 29, 2020
1.610
1.610
1.477
1.564
258,989
-0.05(-2.88%)
Jun 26, 2020
1.734
1.734
1.600
1.610
100,800
-0.04(-2.42%)
Jun 25, 2020
1.665
1.770
1.500
1.650
271,120
+0.00(+0.00%)
Jun 24, 2020
2.000
2.000
1.611
1.650
374,246
-0.27(-14.06%)
Jun 23, 2020
1.850
2.000
1.838
1.920
328,482
+0.16(+8.78%)
Jun 22, 2020
1.810
1.810
1.560
1.765
372,424
+0.20(+12.82%)
Jun 19, 2020
1.680
1.680
1.450
1.565
442,800
+0.06(+3.77%)
Jun 18, 2020
1.660
1.700
1.350
1.508
630,050
-0.15(-9.17%)
Jun 17, 2020
2.002
2.208
1.400
1.660
1,981,506
-0.19(-10.27%)
Jun 16, 2020
1.700
1.910
1.625
1.850
544,623
+0.25(+15.62%)
Jun 15, 2020
1.478
1.650
1.470
1.600
731,181
+0.13(+9.21%)
Jun 12, 2020
1.220
1.490
1.220
1.465
866,100
+0.28(+23.64%)
Jun 11, 2020
1.020
1.320
0.9953
1.185
904,140
+0.17(+16.18%)
Jun 10, 2020
0.8950
1.090
0.8710
1.020
928,415
+0.16(+18.65%)
Jun 09, 2020
0.8800
0.8800
0.8000
0.8597
340,784
+0.03(+3.77%)
Jun 08, 2020
0.8280
0.8300
0.7990
0.8285
91,580
+0.03(+3.56%)
Jun 05, 2020
0.8800
0.8800
0.7900
0.8000
222,100
-0.01(-1.23%)
Jun 04, 2020
0.8300
0.8400
0.8011
0.8100
69,410
-0.02(-2.99%)
Jun 03, 2020
0.8239
0.8500
0.8000
0.8350
93,760
+0.01(+0.60%)
Jun 02, 2020
0.8400
0.8400
0.8000
0.8300
93,975
+0.01(+1.22%)
Jun 01, 2020
0.8236
0.8312
0.8000
0.8200
92,584
-0.00(-0.44%)
May 29, 2020
0.8100
0.8400
0.8000
0.8236
55,700
+0.01(+1.68%)
May 28, 2020
0.7953
0.8400
0.7923
0.8100
98,322
+0.02(+1.89%)
May 27, 2020
0.7850
0.8100
0.7790
0.7950
34,678
+0.01(+0.68%)
May 26, 2020
0.8252
0.8400
0.7750
0.7896
322,086
-0.01(-1.30%)
May 22, 2020
0.8107
0.8107
0.7629
0.8000
156,500
+0.00(+0.00%)
May 21, 2020
0.7605
0.8064
0.7551
0.8000
44,768
+0.02(+2.89%)
May 20, 2020
0.8159
0.8159
0.7500
0.7775
209,233
-0.02(-2.81%)
May 19, 2020
0.8000
0.8150
0.7506
0.8000
132,136
+0.02(+3.09%)
May 18, 2020
0.7170
0.8000
0.7020
0.7760
47,972
+0.01(+1.84%)
May 15, 2020
0.7800
0.8050
0.7344
0.7620
129,000
-0.03(-4.20%)
May 14, 2020
0.8250
0.8338
0.7639
0.7954
83,410
-0.00(-0.38%)
May 13, 2020
0.8375
0.8769
0.7952
0.7984
58,006
-0.02(-1.93%)
May 12, 2020
0.8734
0.8850
0.8000
0.8141
60,740
-0.06(-6.43%)
May 11, 2020
0.8500
0.8765
0.8178
0.8700
87,602
+0.02(+2.18%)
May 08, 2020
0.8885
0.8940
0.8438
0.8514
133,800
-0.01(-1.65%)
May 07, 2020
0.8035
0.8970
0.8035
0.8657
155,485
+0.03(+3.06%)
May 06, 2020
0.5220
0.8400
0.5220
0.8400
218,064
+0.09(+11.97%)
May 05, 2020
0.7377
0.7700
0.7344
0.7502
78,370
+0.03(+4.56%)
May 04, 2020
0.7800
0.7800
0.7063
0.7175
158,303
-0.04(-5.46%)
May 01, 2020
0.7900
0.7900
0.7010
0.7589
253,700
-0.01(-0.97%)
Apr 30, 2020
0.7900
0.8000
0.7500
0.7663
203,790
-0.02(-2.38%)
Apr 29, 2020
0.7500
0.8100
0.7500
0.7850
178,681
-0.03(-4.27%)
Apr 28, 2020
0.8100
0.8449
0.7900
0.8200
86,700
+0.02(+2.50%)
Apr 27, 2020
0.8502
0.8600
0.7910
0.8000
167,479
-0.04(-4.76%)
Apr 24, 2020
1.000
1.000
0.7953
0.8400
67,200
+0.00(+0.00%)
Apr 23, 2020
0.9213
0.9213
0.8100
0.8400
182,365
+0.01(+1.51%)
Apr 22, 2020
0.7882
0.8476
0.7670
0.8275
89,986
+0.04(+5.13%)
Apr 21, 2020
0.8450
0.8450
0.7500
0.7871
228,124
-0.07(-7.90%)
Apr 20, 2020
0.8708
0.8950
0.8300
0.8546
99,176
-0.03(-3.90%)
Apr 17, 2020
0.7783
0.9400
0.7783
0.8893
366,200
+0.03(+3.23%)
Apr 16, 2020
0.8500
0.9000
0.7700
0.8615
193,766
+0.07(+8.76%)
Apr 15, 2020
0.8000
0.8400
0.7601
0.7921
206,655
-0.02(-2.32%)
Apr 14, 2020
0.7006
0.8290
0.7000
0.8109
227,659
+0.10(+14.21%)
Apr 13, 2020
0.7000
0.7253
0.6800
0.7100
146,854
+0.01(+0.85%)
Apr 09, 2020
0.6840
0.7800
0.6832
0.7040
173,400
+0.03(+4.30%)
Apr 08, 2020
0.7000
0.7000
0.6500
0.6750
178,668
+0.04(+6.30%)
Apr 07, 2020
0.6476
0.6800
0.6350
0.6350
95,634
+0.00(+0.00%)
Apr 06, 2020
0.5660
0.7120
0.5660
0.6350
131,755
+0.02(+2.42%)
Apr 03, 2020
0.6400
0.6400
0.5900
0.6200
99,000
+0.00(+0.24%)
Apr 02, 2020
0.6063
0.6185
0.5722
0.6185
49,009
+0.04(+6.67%)
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.