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
Norwegian Air Shuttle ASA
(OP:
NWARF
)
1.280
-0.030 (-2.29%)
Streaming Delayed Price
Updated: 10:54 AM 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 (%)
Apr 30, 2021
6.910
6.910
6.640
6.820
20,500
-0.08(-1.23%)
Apr 29, 2021
7.020
7.020
6.850
6.905
3,225
-0.17(-2.33%)
Apr 28, 2021
7.150
7.150
7.040
7.070
5,375
-0.11(-1.53%)
Apr 27, 2021
7.150
7.180
7.050
7.180
2,328
-0.05(-0.66%)
Apr 26, 2021
7.095
7.260
7.050
7.228
3,810
-0.02(-0.31%)
Apr 23, 2021
6.950
7.250
6.950
7.250
1,600
+0.30(+4.32%)
Apr 22, 2021
7.020
7.030
6.950
6.950
3,765
+0.08(+1.16%)
Apr 21, 2021
6.710
6.930
6.710
6.870
1,664
-0.09(-1.29%)
Apr 20, 2021
6.940
7.080
6.870
6.960
4,133
-0.11(-1.56%)
Apr 19, 2021
7.230
7.230
7.070
7.070
2,692
-0.16(-2.21%)
Apr 16, 2021
7.250
7.350
7.200
7.230
8,400
+0.21(+2.99%)
Apr 15, 2021
7.050
7.140
7.020
7.020
5,561
+0.24(+3.54%)
Apr 14, 2021
6.630
6.820
6.630
6.780
3,770
+0.43(+6.77%)
Apr 13, 2021
6.440
6.440
6.250
6.350
5,374
-0.05(-0.72%)
Apr 12, 2021
6.500
6.570
6.340
6.396
6,229
-0.19(-2.94%)
Apr 09, 2021
6.730
6.730
6.550
6.590
14,800
-0.46(-6.52%)
Apr 08, 2021
7.030
7.050
7.000
7.050
10,766
-0.14(-1.91%)
Apr 07, 2021
7.210
7.210
7.090
7.188
12,424
-0.51(-6.66%)
Apr 06, 2021
7.670
7.740
7.510
7.700
8,989
-0.29(-3.63%)
Apr 05, 2021
8.220
8.220
7.790
7.990
6,901
+0.21(+2.63%)
Apr 01, 2021
7.970
8.080
7.520
7.785
14,000
-0.09(-1.14%)
Mar 31, 2021
7.980
7.980
7.380
7.875
29,198
+0.78(+10.92%)
Mar 30, 2021
6.805
7.200
6.640
7.100
25,666
+0.61(+9.40%)
Mar 29, 2021
6.475
6.510
6.300
6.490
10,407
+0.32(+5.19%)
Mar 26, 2021
6.020
6.250
6.020
6.170
35,200
-0.04(-0.56%)
Mar 25, 2021
6.150
6.360
6.070
6.205
16,861
+0.11(+1.72%)
Mar 24, 2021
6.095
6.240
6.095
6.100
3,153
-0.01(-0.16%)
Mar 23, 2021
6.170
6.190
6.000
6.110
6,286
-0.32(-4.98%)
Mar 22, 2021
6.340
6.430
6.150
6.430
1,986
+0.09(+1.42%)
Mar 19, 2021
6.325
6.340
6.150
6.340
20,400
+0.12(+1.85%)
Mar 18, 2021
6.240
6.390
6.190
6.225
6,517
-0.08(-1.35%)
Mar 17, 2021
6.380
6.380
6.200
6.310
2,924
+0.01(+0.13%)
Mar 16, 2021
6.350
6.410
6.200
6.302
11,585
-0.06(-0.99%)
Mar 15, 2021
6.250
6.420
6.210
6.365
11,430
-0.00(-0.08%)
Mar 12, 2021
6.280
6.410
6.110
6.370
13,200
-0.13(-2.00%)
Mar 11, 2021
6.190
6.570
6.150
6.500
24,867
-0.01(-0.23%)
Mar 10, 2021
6.542
6.560
6.490
6.515
7,903
-0.06(-0.91%)
Mar 09, 2021
6.540
6.600
6.540
6.575
5,154
-0.00(-0.08%)
Mar 08, 2021
6.480
6.720
6.280
6.580
10,451
+0.10(+1.54%)
Mar 05, 2021
6.550
6.680
6.410
6.480
15,700
-0.01(-0.15%)
Mar 04, 2021
6.640
6.640
6.230
6.490
37,817
+0.00(+0.08%)
Mar 03, 2021
6.570
6.620
6.485
6.485
4,603
-0.25(-3.64%)
Mar 02, 2021
6.500
6.730
6.450
6.730
10,551
+0.24(+3.70%)
Mar 01, 2021
6.580
6.580
6.350
6.490
16,244
-0.12(-1.82%)
Feb 26, 2021
6.610
6.610
6.260
6.610
28,500
+0.01(+0.13%)
Feb 25, 2021
6.900
6.920
6.470
6.601
16,210
-0.49(-6.96%)
Feb 24, 2021
6.480
7.430
6.300
7.095
34,171
+0.81(+12.92%)
Feb 23, 2021
6.000
6.300
6.000
6.283
20,786
-0.07(-1.06%)
Feb 22, 2021
6.300
6.590
6.250
6.350
19,559
-0.04(-0.63%)
Feb 19, 2021
6.090
6.390
6.090
6.390
10,100
+0.12(+1.91%)
Feb 18, 2021
6.360
6.360
6.200
6.270
16,249
-0.20(-3.09%)
Feb 17, 2021
6.500
6.500
6.170
6.470
7,426
-0.06(-0.92%)
Feb 16, 2021
6.440
6.670
6.250
6.530
16,940
+0.09(+1.40%)
Feb 12, 2021
6.495
6.495
6.370
6.440
12,700
+0.02(+0.23%)
Feb 11, 2021
6.400
6.490
6.380
6.425
8,304
+0.00(+0.08%)
Feb 10, 2021
6.410
6.475
6.360
6.420
4,327
+0.01(+0.16%)
Feb 09, 2021
6.310
6.510
6.310
6.410
36,100
-0.14(-2.14%)
Feb 08, 2021
6.680
6.680
6.380
6.550
31,984
-0.30(-4.38%)
Feb 05, 2021
7.050
7.050
6.800
6.850
30,200
-0.25(-3.52%)
Feb 04, 2021
6.825
7.132
6.800
7.100
24,541
-0.08(-1.05%)
Feb 03, 2021
7.160
7.190
6.990
7.175
19,524
-0.25(-3.30%)
Feb 02, 2021
7.330
7.420
7.150
7.420
11,500
+0.22(+3.06%)
Feb 01, 2021
7.120
7.350
7.050
7.200
19,961
+0.46(+6.82%)
Jan 29, 2021
6.860
6.880
6.590
6.740
18,900
+0.41(+6.48%)
Jan 28, 2021
6.050
6.420
6.050
6.330
19,428
-0.05(-0.81%)
Jan 27, 2021
6.633
6.710
6.340
6.382
77,378
-0.88(-12.09%)
Jan 26, 2021
7.120
7.260
7.060
7.260
40,277
-0.07(-0.95%)
Jan 25, 2021
7.080
7.350
7.010
7.330
38,415
-0.69(-8.60%)
Jan 22, 2021
7.850
8.090
7.690
8.020
18,300
-0.16(-1.93%)
Jan 21, 2021
7.990
8.250
7.770
8.178
53,641
+1.00(+13.90%)
Jan 20, 2021
7.335
7.474
6.890
7.180
26,279
-0.27(-3.62%)
Jan 19, 2021
7.450
7.580
7.170
7.450
25,576
+0.15(+2.05%)
Jan 15, 2021
7.620
7.750
7.100
7.300
38,700
-1.06(-12.68%)
Jan 14, 2021
8.440
8.530
8.170
8.360
40,984
-0.54(-6.07%)
Jan 13, 2021
8.840
9.050
8.574
8.900
26,002
-0.06(-0.67%)
Jan 12, 2021
8.770
9.050
8.760
8.960
24,126
+0.01(+0.11%)
Jan 11, 2021
8.800
9.040
8.720
8.950
15,709
-0.47(-4.99%)
Jan 08, 2021
9.500
9.575
9.348
9.420
21,000
+0.08(+0.91%)
Jan 07, 2021
9.200
9.520
9.130
9.335
38,264
+0.67(+7.73%)
Jan 06, 2021
8.720
8.800
8.610
8.665
22,412
+0.14(+1.70%)
Jan 05, 2021
8.890
9.030
8.350
8.520
52,103
-1.30(-13.24%)
Jan 04, 2021
10.07
10.17
9.820
9.820
40,513
-0.01(-0.10%)
Dec 31, 2020
9.830
9.830
9.830
88,085
+0.31(+3.26%)
Dec 30, 2020
10.23
10.54
9.510
9.520
88,085
-0.88(-8.46%)
Dec 29, 2020
9.750
11.18
9.715
10.40
165,416
+0.73(+7.55%)
Dec 28, 2020
9.510
10.25
9.120
9.670
70,778
+1.57(+19.38%)
Dec 24, 2020
7.815
8.320
7.815
8.100
24,100
+0.27(+3.51%)
Dec 23, 2020
7.650
7.880
7.650
7.825
19,324
+0.78(+10.99%)
Dec 22, 2020
7.100
7.149
6.981
7.050
19,478
+0.71(+11.20%)
Dec 21, 2020
5.750
6.355
5.730
6.340
36,719
-0.16(-2.46%)
Dec 18, 2020
5.450
6.500
5.450
6.500
65,600
+6.42(+8025.00%)
Dec 17, 2020
0.0764
0.0820
0.0719
0.0800
4,515,192
+0.01(+11.89%)
Dec 16, 2020
0.0692
0.0748
0.0650
0.0715
7,995,092
+0.01(+20.17%)
Dec 15, 2020
0.0650
0.0668
0.0595
0.0595
5,489,491
-0.01(-18.49%)
Dec 14, 2020
0.0710
0.0800
0.0700
0.0730
10,291,064
-0.02(-20.22%)
Dec 11, 2020
0.0985
0.0985
0.0850
0.0915
17,111,800
-0.03(-22.13%)
Dec 10, 2020
0.0970
0.1210
0.0862
0.1175
31,734,650
+0.05(+67.62%)
Dec 09, 2020
0.0590
0.0740
0.0555
0.0701
20,120,328
+0.02(+46.04%)
Dec 08, 2020
0.0480
0.0518
0.0455
0.0480
5,958,633
+0.00(+7.87%)
Dec 07, 2020
0.0489
0.0489
0.0435
0.0445
3,634,431
+0.00(+0.68%)
Dec 04, 2020
0.0440
0.0480
0.0410
0.0442
4,987,600
+0.00(+0.68%)
Dec 03, 2020
0.0446
0.0446
0.0400
0.0439
3,050,276
+0.00(+12.28%)
Dec 02, 2020
0.0400
0.0424
0.0374
0.0391
3,988,671
+0.00(+7.42%)
Dec 01, 2020
0.0390
0.0400
0.0350
0.0364
10,092,292
-0.01(-15.35%)
Nov 30, 2020
0.0446
0.0460
0.0410
0.0430
5,443,284
-0.00(-6.52%)
Nov 27, 2020
0.0500
0.0500
0.0460
0.0460
3,916,900
-0.00(-8.00%)
Nov 25, 2020
0.0511
0.0540
0.0460
0.0500
12,446,400
-0.01(-21.26%)
Nov 24, 2020
0.0665
0.0720
0.0550
0.0635
7,273,268
+0.01(+25.74%)
Nov 23, 2020
0.0500
0.0515
0.0450
0.0505
5,516,017
-0.00(-8.18%)
Nov 20, 2020
0.0456
0.0567
0.0456
0.0550
4,995,800
+0.01(+23.87%)
Nov 19, 2020
0.0475
0.0495
0.0400
0.0444
7,446,574
-0.01(-13.11%)
Nov 18, 2020
0.0470
0.0660
0.0470
0.0511
7,575,795
-0.00(-8.26%)
Nov 17, 2020
0.0552
0.0580
0.0510
0.0557
4,585,815
-0.01(-11.73%)
Nov 16, 2020
0.0637
0.0669
0.0563
0.0631
2,595,648
+0.01(+10.70%)
Nov 13, 2020
0.0584
0.0600
0.0524
0.0570
2,551,900
-0.00(-3.39%)
Nov 12, 2020
0.0606
0.0606
0.0533
0.0590
3,844,593
-0.00(-3.12%)
Nov 11, 2020
0.0617
0.0625
0.0555
0.0609
3,261,721
-0.01(-7.87%)
Nov 10, 2020
0.0681
0.0681
0.0609
0.0661
2,097,927
+0.00(+3.28%)
Nov 09, 2020
0.0720
0.0720
0.0610
0.0640
3,409,674
-0.01(-14.89%)
Nov 06, 2020
0.0743
0.0755
0.0675
0.0752
882,700
+0.01(+8.20%)
Nov 05, 2020
0.0638
0.0713
0.0638
0.0695
1,062,089
+0.00(+5.14%)
Nov 04, 2020
0.0680
0.0680
0.0645
0.0661
821,266
-0.01(-7.81%)
Nov 03, 2020
0.0640
0.0717
0.0610
0.0717
908,544
+0.01(+12.21%)
Nov 02, 2020
0.0669
0.0669
0.0600
0.0639
1,861,682
-0.01(-7.39%)
Oct 30, 2020
0.0677
0.0695
0.0630
0.0690
1,070,800
+0.00(+1.92%)
Oct 29, 2020
0.0700
0.0710
0.0650
0.0677
1,193,619
+0.00(+1.50%)
Oct 28, 2020
0.0670
0.0729
0.0644
0.0667
1,550,183
-0.01(-8.00%)
Oct 27, 2020
0.0767
0.0780
0.0725
0.0725
719,758
-0.00(-0.68%)
Oct 26, 2020
0.0767
0.0767
0.0720
0.0730
396,731
-0.00(-1.62%)
Oct 23, 2020
0.0780
0.0780
0.0724
0.0742
481,900
+0.00(+3.49%)
Oct 22, 2020
0.0725
0.0730
0.0675
0.0717
1,696,455
-0.01(-9.01%)
Oct 21, 2020
0.0790
0.0790
0.0700
0.0788
1,187,554
-0.00(-3.90%)
Oct 20, 2020
0.0800
0.0858
0.0780
0.0820
1,478,619
+0.00(+4.46%)
Oct 19, 2020
0.0730
0.0798
0.0720
0.0785
1,178,935
+0.01(+13.93%)
Oct 16, 2020
0.0637
0.0689
0.0637
0.0689
450,100
+0.00(+2.68%)
Oct 15, 2020
0.0656
0.0690
0.0642
0.0671
1,344,720
-0.00(-2.19%)
Oct 14, 2020
0.0666
0.0740
0.0666
0.0686
1,427,738
+0.00(+3.63%)
Oct 13, 2020
0.0698
0.0698
0.0650
0.0662
1,548,927
-0.01(-11.73%)
Oct 12, 2020
0.0771
0.0786
0.0720
0.0750
1,714,818
-0.00(-4.82%)
Oct 09, 2020
0.0790
0.0845
0.0740
0.0788
5,312,500
-0.02(-21.67%)
Oct 08, 2020
0.1016
0.1016
0.0990
0.1006
247,820
-0.00(-0.30%)
Oct 07, 2020
0.1010
0.1010
0.0980
0.1009
857,534
-0.01(-6.66%)
Oct 06, 2020
0.1124
0.1124
0.1069
0.1081
467,593
-0.00(-1.73%)
Oct 05, 2020
0.1100
0.1124
0.1059
0.1100
461,051
-0.00(-1.79%)
Oct 02, 2020
0.1059
0.1120
0.1059
0.1120
473,400
+0.00(+1.82%)
Oct 01, 2020
0.1134
0.1170
0.1063
0.1100
941,186
+0.01(+10.89%)
Sep 30, 2020
0.0970
0.1050
0.0970
0.0992
219,178
-0.00(-2.75%)
Sep 29, 2020
0.1020
0.1030
0.0958
0.1020
374,817
+0.00(+3.03%)
Sep 28, 2020
0.1010
0.1010
0.0950
0.0990
730,169
+0.01(+7.03%)
Sep 25, 2020
0.0962
0.0962
0.0900
0.0925
1,210,600
-0.01(-9.76%)
Sep 24, 2020
0.1035
0.1045
0.1000
0.1025
797,836
-0.00(-4.21%)
Sep 23, 2020
0.1100
0.1100
0.1031
0.1070
508,586
-0.00(-2.73%)
Sep 22, 2020
0.1117
0.1127
0.1060
0.1100
740,716
-0.00(-1.87%)
Sep 21, 2020
0.1148
0.1158
0.1100
0.1121
877,258
-0.00(-4.11%)
Sep 18, 2020
0.1179
0.1189
0.1160
0.1169
186,200
-0.00(-0.09%)
Sep 17, 2020
0.1199
0.1199
0.1150
0.1170
301,808
+0.00(+0.09%)
Sep 16, 2020
0.1190
0.1190
0.1125
0.1169
471,491
-0.00(-0.51%)
Sep 15, 2020
0.1200
0.1200
0.1160
0.1175
372,505
-0.00(-1.09%)
Sep 14, 2020
0.1160
0.1200
0.1160
0.1188
452,571
+0.00(+4.21%)
Sep 11, 2020
0.1200
0.1200
0.1129
0.1140
294,400
-0.00(-3.39%)
Sep 10, 2020
0.1170
0.1220
0.1120
0.1180
435,177
+0.00(+1.03%)
Sep 09, 2020
0.1189
0.1189
0.1141
0.1168
374,228
-0.00(-2.67%)
Sep 08, 2020
0.1210
0.1210
0.1165
0.1200
1,104,160
-0.01(-6.90%)
Sep 04, 2020
0.1252
0.1295
0.1193
0.1289
668,900
+0.00(+1.10%)
Sep 03, 2020
0.1304
0.1304
0.1215
0.1275
2,377,587
+0.02(+13.84%)
Sep 02, 2020
0.1190
0.1190
0.1100
0.1120
1,073,341
-0.01(-8.94%)
Sep 01, 2020
0.1262
0.1262
0.1200
0.1230
1,621,246
-0.02(-11.00%)
Aug 31, 2020
0.1390
0.1430
0.1351
0.1382
711,081
+0.01(+4.70%)
Aug 28, 2020
0.1345
0.1345
0.1250
0.1320
2,098,600
-0.00(-2.44%)
Aug 27, 2020
0.1417
0.1430
0.1300
0.1353
3,215,752
-0.01(-6.04%)
Aug 26, 2020
0.1428
0.1440
0.1380
0.1440
834,550
-0.00(-1.77%)
Aug 25, 2020
0.1457
0.1500
0.1400
0.1466
748,422
+0.01(+3.97%)
Aug 24, 2020
0.1430
0.1430
0.1370
0.1410
1,495,645
-0.00(-1.61%)
Aug 21, 2020
0.1440
0.1455
0.1389
0.1433
1,208,400
-0.01(-3.83%)
Aug 20, 2020
0.1455
0.1500
0.1400
0.1490
811,626
-0.00(-1.97%)
Aug 19, 2020
0.1508
0.1530
0.1460
0.1520
1,465,382
+0.00(+1.33%)
Aug 18, 2020
0.1545
0.1545
0.1450
0.1500
1,605,066
-0.01(-8.65%)
Aug 17, 2020
0.1590
0.1700
0.1520
0.1642
2,249,955
+0.02(+11.70%)
Aug 14, 2020
0.1470
0.1470
0.1390
0.1470
1,437,700
-0.01(-3.29%)
Aug 13, 2020
0.1580
0.1580
0.1460
0.1520
1,147,534
-0.01(-6.75%)
Aug 12, 2020
0.1680
0.1700
0.1570
0.1630
1,199,102
-0.01(-3.55%)
Aug 11, 2020
0.1710
0.1800
0.1580
0.1690
5,051,403
+0.02(+11.92%)
Aug 10, 2020
0.1630
0.1630
0.1470
0.1510
5,849,900
-0.04(-20.53%)
Aug 07, 2020
0.1830
0.1910
0.1750
0.1900
4,378,600
-0.03(-12.24%)
Aug 06, 2020
0.2200
0.2290
0.2010
0.2165
1,968,139
-0.01(-4.20%)
Aug 05, 2020
0.2360
0.2360
0.2230
0.2260
1,400,378
-0.02(-7.76%)
Aug 04, 2020
0.2380
0.2500
0.2270
0.2450
1,922,751
+0.01(+2.08%)
Aug 03, 2020
0.2460
0.2470
0.2300
0.2400
1,293,465
-0.02(-7.69%)
Jul 31, 2020
0.2630
0.2630
0.2450
0.2600
746,600
+0.00(+1.13%)
Jul 30, 2020
0.2610
0.2690
0.2410
0.2571
1,496,232
-0.02(-7.85%)
Jul 29, 2020
0.2760
0.2810
0.2670
0.2790
1,098,621
+0.00(+1.09%)
Jul 28, 2020
0.2700
0.2820
0.2675
0.2760
1,436,403
-0.00(-1.43%)
Jul 27, 2020
0.2650
0.2860
0.2650
0.2800
632,651
-0.01(-4.76%)
Jul 24, 2020
0.2820
0.2990
0.2753
0.2940
443,200
-0.00(-0.34%)
Jul 23, 2020
0.2950
0.2986
0.2825
0.2950
503,307
-0.01(-3.28%)
Jul 22, 2020
0.3100
0.3100
0.3000
0.3050
461,181
-0.02(-4.69%)
Jul 21, 2020
0.3200
0.3250
0.3080
0.3200
1,630,846
+0.00(+0.95%)
Jul 20, 2020
0.3130
0.3250
0.3130
0.3170
654,869
-0.01(-3.94%)
Jul 17, 2020
0.3450
0.3450
0.3200
0.3300
2,698,400
-0.02(-5.17%)
Jul 16, 2020
0.3630
0.3700
0.3350
0.3480
4,495,089
+0.01(+2.65%)
Jul 15, 2020
0.3340
0.3450
0.3210
0.3390
1,422,922
+0.03(+9.71%)
Jul 14, 2020
0.3150
0.3150
0.2990
0.3090
689,765
+0.01(+4.75%)
Jul 13, 2020
0.3050
0.3100
0.2930
0.2950
851,971
+0.01(+3.80%)
Jul 10, 2020
0.2900
0.2915
0.2800
0.2842
585,900
+0.01(+3.72%)
Jul 09, 2020
0.2900
0.2900
0.2740
0.2740
472,628
-0.01(-5.19%)
Jul 08, 2020
0.2750
0.2900
0.2750
0.2890
501,973
-0.00(-0.34%)
Jul 07, 2020
0.2920
0.2950
0.2850
0.2900
846,357
-0.00(-1.36%)
Jul 06, 2020
0.2870
0.3000
0.2870
0.2940
614,236
+0.00(+0.68%)
Jul 02, 2020
0.2920
0.2950
0.2890
0.2920
786,700
+0.00(+0.00%)
Jul 01, 2020
0.2950
0.2950
0.2800
0.2920
1,164,562
+0.00(+1.57%)
Jun 30, 2020
0.2800
0.2900
0.2750
0.2875
817,635
+0.00(+0.88%)
Jun 29, 2020
0.2801
0.2880
0.2720
0.2850
1,407,889
-0.00(-0.87%)
Jun 26, 2020
0.2950
0.2950
0.2800
0.2875
740,200
-0.01(-4.17%)
Jun 25, 2020
0.2950
0.3000
0.2850
0.3000
795,752
+0.00(+0.00%)
Jun 24, 2020
0.2900
0.3080
0.2900
0.3000
683,436
-0.00(-0.99%)
Jun 23, 2020
0.3000
0.3040
0.2900
0.3030
1,792,251
+0.00(+0.33%)
Jun 22, 2020
0.3040
0.3100
0.2978
0.3020
1,441,580
-0.01(-1.95%)
Jun 19, 2020
0.3150
0.3150
0.3020
0.3080
1,237,800
-0.02(-6.38%)
Jun 18, 2020
0.3300
0.3340
0.3200
0.3290
1,455,941
-0.01(-2.95%)
Jun 17, 2020
0.3450
0.3550
0.3250
0.3390
2,824,764
+0.03(+8.65%)
Jun 16, 2020
0.3280
0.3280
0.3090
0.3120
1,101,602
+0.01(+2.63%)
Jun 15, 2020
0.2990
0.3100
0.2800
0.3040
3,325,647
-0.03(-8.85%)
Jun 12, 2020
0.3250
0.3420
0.3200
0.3335
2,432,000
+0.02(+7.23%)
Jun 11, 2020
0.3500
0.3500
0.3000
0.3110
3,760,897
-0.11(-26.32%)
Jun 10, 2020
0.4500
0.4500
0.4110
0.4221
1,387,020
-0.04(-9.23%)
Jun 09, 2020
0.4900
0.4920
0.4500
0.4650
1,839,400
-0.04(-7.37%)
Jun 08, 2020
0.5160
0.5170
0.4610
0.5020
2,947,248
+0.03(+7.04%)
Jun 05, 2020
0.4700
0.4940
0.4550
0.4690
1,620,400
+0.06(+14.11%)
Jun 04, 2020
0.4200
0.4200
0.3980
0.4110
710,448
+0.02(+5.93%)
Jun 03, 2020
0.3670
0.3950
0.3630
0.3880
378,552
+0.02(+4.86%)
Jun 02, 2020
0.3680
0.3790
0.3500
0.3700
2,191,716
-0.03(-7.73%)
Jun 01, 2020
0.4100
0.4100
0.3880
0.4010
278,808
-0.00(-0.50%)
May 29, 2020
0.4080
0.4080
0.3800
0.4030
496,300
-0.01(-1.47%)
May 28, 2020
0.4190
0.4200
0.3860
0.4090
704,134
-0.02(-4.88%)
May 27, 2020
0.4040
0.4370
0.4000
0.4300
828,390
-0.02(-4.44%)
May 26, 2020
0.4410
0.4760
0.4200
0.4500
1,604,271
+0.15(+50.50%)
May 22, 2020
0.3230
0.3250
0.2965
0.2990
927,900
-0.00(-0.33%)
May 21, 2020
0.3100
0.3250
0.2840
0.3000
1,412,867
+0.00(+0.70%)
May 20, 2020
0.3000
0.3299
0.2460
0.2979
2,172,726
-0.09(-23.63%)
May 19, 2020
0.4250
0.4250
0.3800
0.3901
406,280
-0.05(-10.94%)
May 18, 2020
0.4280
0.4490
0.3800
0.4380
576,391
-0.06(-12.40%)
May 15, 2020
0.5029
0.5440
0.4770
0.5000
55,900
-0.00(-0.50%)
May 14, 2020
0.5000
0.5340
0.4610
0.5025
167,498
-0.01(-2.45%)
May 13, 2020
0.5300
0.5400
0.5100
0.5151
311,779
-0.01(-1.25%)
May 12, 2020
0.5550
0.5550
0.4965
0.5216
274,572
+0.06(+13.39%)
May 11, 2020
0.4400
0.5000
0.4400
0.4600
148,111
+0.03(+6.98%)
May 08, 2020
0.4800
0.4840
0.4300
0.4300
139,000
+0.00(+0.00%)
May 07, 2020
0.4370
0.4450
0.4000
0.4300
91,390
+0.02(+4.88%)
May 06, 2020
0.4450
0.4450
0.3840
0.4100
339,001
-0.07(-14.58%)
May 05, 2020
0.5339
0.5340
0.4726
0.4800
551,885
-0.07(-13.20%)
May 04, 2020
0.6130
0.6130
0.5100
0.5530
343,449
+0.04(+8.43%)
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.