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
Geovax Labs
(NQ:
GOVX
)
2.020
+0.150 (+8.02%)
Streaming Delayed Price
Updated: 12:14 PM EDT, May 23, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Apr 29, 2022
0.7500
0.8472
0.7500
0.7900
855,656
-0.03(-3.36%)
Apr 28, 2022
0.8850
0.9000
0.7342
0.8175
1,081,144
-0.21(-20.63%)
Apr 27, 2022
1.030
1.080
0.9143
1.030
2,215,171
-0.08(-7.21%)
Apr 26, 2022
1.000
1.290
0.9200
1.110
29,566,416
+0.25(+29.20%)
Apr 25, 2022
0.8747
0.8998
0.8300
0.8591
242,761
-0.03(-3.83%)
Apr 22, 2022
0.9700
0.9700
0.8500
0.8933
528,177
-0.08(-7.91%)
Apr 21, 2022
0.9800
1.040
0.9600
0.9700
214,410
-0.06(-5.83%)
Apr 20, 2022
1.020
1.040
0.9900
1.030
191,420
+0.01(+0.98%)
Apr 19, 2022
1.020
1.020
0.9921
1.020
159,691
+0.01(+0.99%)
Apr 18, 2022
1.030
1.060
0.9850
1.010
279,102
-0.03(-2.88%)
Apr 14, 2022
1.040
1.080
1.020
1.040
268,882
-0.04(-3.70%)
Apr 13, 2022
1.020
1.190
1.020
1.080
802,833
+0.03(+2.86%)
Apr 12, 2022
1.050
1.130
1.010
1.050
1,261,057
-0.02(-1.87%)
Apr 11, 2022
1.010
1.240
0.9800
1.070
3,222,564
+0.03(+2.88%)
Apr 08, 2022
1.110
1.110
1.010
1.040
650,735
-0.02(-1.89%)
Apr 07, 2022
1.080
1.110
1.040
1.060
121,899
-0.03(-2.75%)
Apr 06, 2022
1.080
1.137
0.9703
1.090
488,851
+0.07(+6.86%)
Apr 05, 2022
1.070
1.080
1.010
1.020
233,483
-0.04(-3.77%)
Apr 04, 2022
0.9800
1.070
0.9802
1.060
470,559
+0.06(+6.00%)
Apr 01, 2022
1.140
1.190
0.9200
1.000
1,343,104
-0.15(-13.04%)
Mar 31, 2022
1.250
1.263
1.130
1.150
599,446
-0.13(-10.16%)
Mar 30, 2022
1.330
1.340
1.180
1.280
632,286
-0.05(-3.76%)
Mar 29, 2022
1.310
1.330
1.260
1.330
314,957
+0.03(+2.31%)
Mar 28, 2022
1.400
1.400
1.240
1.300
611,645
-0.08(-5.80%)
Mar 25, 2022
1.420
1.426
1.320
1.380
513,624
-0.05(-3.50%)
Mar 24, 2022
1.420
1.440
1.315
1.430
617,583
+0.01(+0.70%)
Mar 23, 2022
1.460
1.490
1.380
1.420
732,126
-0.14(-8.97%)
Mar 22, 2022
1.850
1.920
1.490
1.560
8,008,892
+0.00(+0.00%)
Mar 21, 2022
1.550
1.690
1.500
1.560
300,483
+0.07(+4.70%)
Mar 18, 2022
1.530
1.580
1.460
1.490
151,531
-0.02(-1.32%)
Mar 17, 2022
1.460
1.560
1.450
1.510
61,027
+0.03(+2.03%)
Mar 16, 2022
1.380
1.490
1.350
1.480
109,157
+0.09(+6.47%)
Mar 15, 2022
1.390
1.430
1.340
1.390
30,381
-0.02(-1.42%)
Mar 14, 2022
1.480
1.500
1.390
1.410
111,327
-0.07(-4.73%)
Mar 11, 2022
1.570
1.570
1.440
1.480
55,396
+0.01(+0.68%)
Mar 10, 2022
1.480
1.500
1.430
1.470
119,842
-0.08(-5.16%)
Mar 09, 2022
1.630
1.630
1.500
1.550
91,644
+0.07(+4.73%)
Mar 08, 2022
1.420
1.520
1.350
1.480
33,680
+0.07(+4.96%)
Mar 07, 2022
1.470
1.510
1.390
1.410
67,780
-0.06(-4.08%)
Mar 04, 2022
1.530
1.580
1.450
1.470
62,123
-0.06(-3.92%)
Mar 03, 2022
1.650
1.680
1.530
1.530
82,499
-0.18(-10.53%)
Mar 02, 2022
1.740
1.765
1.650
1.710
81,228
-0.04(-2.29%)
Mar 01, 2022
1.815
1.815
1.713
1.750
22,043
-0.02(-1.13%)
Feb 28, 2022
1.750
1.840
1.720
1.770
46,162
-0.02(-1.12%)
Feb 25, 2022
1.840
1.825
1.720
1.790
57,875
-0.01(-0.56%)
Feb 24, 2022
1.560
1.850
1.553
1.800
111,447
+0.07(+4.05%)
Feb 23, 2022
1.770
1.870
1.710
1.730
42,878
-0.06(-3.35%)
Feb 22, 2022
1.840
1.840
1.760
1.790
46,886
-0.05(-2.72%)
Feb 18, 2022
1.840
0
-0.10(-5.15%)
Feb 17, 2022
1.980
2.020
1.930
1.940
70,884
-0.08(-3.96%)
Feb 16, 2022
1.980
2.020
1.930
2.020
59,836
-0.01(-0.49%)
Feb 15, 2022
1.980
2.060
1.920
2.030
251,748
+0.05(+2.53%)
Feb 14, 2022
2.080
2.090
1.940
1.980
77,607
-0.09(-4.35%)
Feb 11, 2022
2.300
2.300
2.025
2.070
49,797
-0.10(-4.61%)
Feb 10, 2022
2.260
2.320
2.140
2.170
55,875
-0.08(-3.56%)
Feb 09, 2022
2.180
2.300
2.160
2.250
53,378
+0.05(+2.27%)
Feb 08, 2022
2.250
2.271
2.110
2.200
71,720
-0.07(-3.08%)
Feb 07, 2022
2.270
2.340
2.200
2.270
84,288
+0.04(+1.79%)
Feb 04, 2022
2.220
2.270
2.166
2.230
50,215
-0.05(-2.19%)
Feb 03, 2022
2.300
2.210
2.280
28,481
-0.03(-1.30%)
Feb 02, 2022
2.540
2.540
2.270
2.310
40,892
-0.21(-8.33%)
Feb 01, 2022
2.470
2.589
2.440
2.520
66,874
+0.10(+4.13%)
Jan 31, 2022
2.270
2.460
2.420
36,054
+0.16(+7.08%)
Jan 28, 2022
2.160
2.260
2.160
2.260
40,160
+0.09(+4.15%)
Jan 27, 2022
2.200
2.240
2.120
2.170
101,767
-0.05(-2.25%)
Jan 26, 2022
2.350
2.500
2.210
2.220
59,092
-0.16(-6.72%)
Jan 25, 2022
2.270
2.420
2.270
2.380
71,518
+0.11(+4.85%)
Jan 24, 2022
2.380
2.380
2.070
2.270
140,907
-0.16(-6.58%)
Jan 21, 2022
2.650
2.650
2.360
2.430
149,619
-0.21(-7.95%)
Jan 20, 2022
2.740
2.750
2.600
2.640
62,944
+0.00(+0.00%)
Jan 19, 2022
2.740
2.780
2.610
2.640
107,275
-0.02(-0.75%)
Jan 18, 2022
2.680
2.800
2.650
2.660
97,837
-0.11(-3.97%)
Jan 14, 2022
2.770
0
-0.36(-11.50%)
Jan 13, 2022
3.390
3.390
3.040
3.130
154,722
-0.15(-4.57%)
Jan 12, 2022
3.490
3.490
3.250
3.280
197,096
-0.19(-5.48%)
Jan 11, 2022
3.430
3.580
3.380
3.470
85,824
-0.03(-0.86%)
Jan 10, 2022
3.520
3.540
3.380
3.500
76,837
-0.04(-1.13%)
Jan 07, 2022
3.560
3.740
3.470
3.540
77,503
-0.04(-1.12%)
Jan 06, 2022
3.690
3.730
3.540
3.580
93,310
-0.14(-3.76%)
Jan 05, 2022
3.930
3.930
3.630
3.720
103,523
-0.19(-4.86%)
Jan 04, 2022
3.950
3.980
3.710
3.910
71,242
-0.02(-0.51%)
Jan 03, 2022
3.710
4.000
3.630
3.930
242,306
+0.31(+8.56%)
Dec 31, 2021
3.760
3.870
3.620
3.620
188,260
-0.14(-3.72%)
Dec 30, 2021
3.710
3.880
3.710
3.760
52,461
+0.03(+0.80%)
Dec 29, 2021
3.810
3.861
3.710
3.730
73,213
-0.08(-2.10%)
Dec 28, 2021
3.830
3.950
3.780
3.810
80,963
-0.03(-0.78%)
Dec 27, 2021
4.040
4.250
3.830
3.840
318,714
-0.18(-4.48%)
Dec 23, 2021
4.030
4.080
3.900
4.020
74,478
+0.00(+0.00%)
Dec 22, 2021
3.920
4.030
3.880
4.020
58,261
+0.03(+0.75%)
Dec 21, 2021
3.890
4.080
3.857
3.990
167,667
+0.11(+2.84%)
Dec 20, 2021
3.810
3.990
3.770
3.880
131,151
-0.02(-0.51%)
Dec 17, 2021
3.600
4.110
3.530
3.900
445,404
+0.23(+6.27%)
Dec 16, 2021
3.660
3.700
3.560
3.670
110,623
+0.01(+0.27%)
Dec 15, 2021
3.460
3.690
3.381
3.660
557,899
+0.15(+4.27%)
Dec 14, 2021
3.700
3.720
3.380
3.510
1,658,663
-0.26(-6.90%)
Dec 13, 2021
3.830
3.880
3.660
3.770
92,544
-0.02(-0.53%)
Dec 10, 2021
3.890
3.950
3.780
3.790
76,772
-0.12(-3.07%)
Dec 09, 2021
3.880
4.040
3.880
3.910
121,087
+0.04(+1.03%)
Dec 08, 2021
3.800
3.950
3.753
3.870
107,463
+0.05(+1.31%)
Dec 07, 2021
3.600
3.900
3.600
3.820
166,461
+0.26(+7.30%)
Dec 06, 2021
3.640
3.870
3.460
3.560
578,678
-0.13(-3.52%)
Dec 03, 2021
3.830
3.909
3.510
3.690
501,748
-0.23(-5.87%)
Dec 02, 2021
3.880
3.990
3.710
3.920
311,423
-0.04(-1.01%)
Dec 01, 2021
4.220
4.390
3.900
3.960
1,263,124
-0.17(-4.12%)
Nov 30, 2021
4.260
4.310
4.010
4.130
398,378
-0.13(-3.05%)
Nov 29, 2021
4.520
4.580
4.080
4.260
681,647
-0.43(-9.17%)
Nov 26, 2021
4.780
4.910
4.180
4.690
8,863,521
+0.81(+20.88%)
Nov 24, 2021
3.670
4.080
3.670
3.880
348,835
+0.05(+1.31%)
Nov 23, 2021
3.870
3.870
3.630
3.830
402,348
-0.05(-1.29%)
Nov 22, 2021
3.970
3.970
3.761
3.880
285,304
-0.15(-3.72%)
Nov 19, 2021
4.020
4.090
3.870
4.030
423,531
+0.00(+0.00%)
Nov 18, 2021
4.330
4.040
3.970
4.030
708,320
-0.28(-6.50%)
Nov 17, 2021
4.450
4.496
4.140
4.310
1,628,525
-0.47(-9.83%)
Nov 16, 2021
5.270
5.600
4.230
4.780
37,099,924
+0.92(+23.83%)
Nov 15, 2021
3.900
3.940
3.810
3.860
75,801
-0.04(-1.15%)
Nov 12, 2021
3.840
3.910
3.790
3.905
94,034
+0.05(+1.43%)
Nov 11, 2021
3.970
3.970
3.850
3.850
144,603
-0.09(-2.28%)
Nov 10, 2021
4.230
3.940
366,985
-0.25(-5.97%)
Nov 09, 2021
3.960
4.190
3.860
4.190
813,486
+0.20(+5.01%)
Nov 08, 2021
3.980
4.050
3.940
3.990
77,817
+0.00(+0.00%)
Nov 05, 2021
4.150
4.189
3.950
3.990
123,979
-0.11(-2.68%)
Nov 04, 2021
4.330
4.335
4.080
4.100
100,936
-0.27(-6.18%)
Nov 03, 2021
4.190
4.510
4.190
4.370
589,492
+0.12(+2.82%)
Nov 02, 2021
4.030
4.260
4.018
4.250
97,344
+0.17(+4.17%)
Nov 01, 2021
4.180
4.180
4.060
4.080
90,166
-0.10(-2.39%)
Oct 29, 2021
3.890
4.210
3.860
4.180
310,175
+0.24(+6.09%)
Oct 28, 2021
3.810
3.940
3.770
3.940
84,654
+0.17(+4.51%)
Oct 27, 2021
3.820
3.840
3.720
3.770
111,139
-0.03(-0.79%)
Oct 26, 2021
3.880
3.750
3.800
140,208
-0.12(-3.06%)
Oct 25, 2021
3.810
4.080
3.810
3.920
210,752
+0.10(+2.62%)
Oct 22, 2021
3.870
3.875
3.763
3.820
154,302
-0.10(-2.55%)
Oct 21, 2021
4.000
4.047
3.870
3.920
106,847
-0.05(-1.26%)
Oct 20, 2021
3.980
4.190
3.950
3.970
175,438
-0.03(-0.75%)
Oct 19, 2021
3.950
4.090
3.930
4.000
128,297
-0.01(-0.25%)
Oct 18, 2021
3.870
4.060
3.800
4.010
203,199
+0.12(+3.08%)
Oct 15, 2021
4.120
4.130
3.840
3.890
242,245
-0.27(-6.49%)
Oct 14, 2021
4.070
4.190
3.934
4.160
537,461
+0.18(+4.52%)
Oct 13, 2021
4.040
4.090
3.940
3.980
151,812
+0.01(+0.25%)
Oct 12, 2021
4.020
4.100
3.950
3.970
166,700
-0.03(-0.75%)
Oct 11, 2021
3.890
4.050
3.850
4.000
74,893
+0.06(+1.52%)
Oct 08, 2021
3.800
3.954
3.800
3.940
102,662
+0.09(+2.34%)
Oct 07, 2021
3.940
3.980
3.820
3.850
207,790
-0.04(-1.03%)
Oct 06, 2021
3.930
3.988
3.800
3.890
239,933
-0.08(-2.02%)
Oct 05, 2021
4.080
4.180
3.950
3.970
310,039
-0.13(-3.17%)
Oct 04, 2021
4.180
4.250
3.950
4.100
480,926
-0.08(-1.91%)
Oct 01, 2021
4.380
4.380
4.154
4.180
309,440
-0.13(-3.02%)
Sep 30, 2021
4.540
4.540
4.120
4.310
933,558
-0.19(-4.22%)
Sep 29, 2021
4.870
5.040
4.220
4.500
11,216,412
+0.32(+7.66%)
Sep 28, 2021
4.300
4.372
4.101
4.180
3,835,205
-0.15(-3.46%)
Sep 27, 2021
4.270
4.480
4.260
4.330
163,880
+0.01(+0.23%)
Sep 24, 2021
4.280
4.450
4.250
4.320
149,438
-0.05(-1.14%)
Sep 23, 2021
4.350
4.380
4.210
4.370
133,832
+0.03(+0.69%)
Sep 22, 2021
4.260
4.362
4.227
4.340
119,786
+0.16(+3.83%)
Sep 21, 2021
4.280
4.400
4.070
4.180
217,784
-0.04(-0.95%)
Sep 20, 2021
4.540
4.571
4.180
4.220
249,494
-0.47(-10.02%)
Sep 17, 2021
4.450
4.690
4.450
4.690
151,081
+0.16(+3.53%)
Sep 16, 2021
4.390
4.590
4.310
4.530
95,456
+0.16(+3.66%)
Sep 15, 2021
4.450
4.640
4.360
4.370
210,900
+0.05(+1.16%)
Sep 14, 2021
4.810
4.850
4.250
4.320
451,429
-0.49(-10.19%)
Sep 13, 2021
4.790
4.990
4.700
4.810
117,051
+0.01(+0.21%)
Sep 10, 2021
4.700
4.870
4.600
4.800
211,434
+0.09(+1.91%)
Sep 09, 2021
4.710
4.950
4.700
4.710
262,741
+0.02(+0.43%)
Sep 08, 2021
5.210
5.279
4.690
4.690
923,630
-0.57(-10.84%)
Sep 07, 2021
5.650
5.680
5.250
5.260
352,998
-0.37(-6.57%)
Sep 03, 2021
5.750
5.900
5.510
5.630
352,856
-0.19(-3.26%)
Sep 02, 2021
5.650
5.875
5.650
5.820
228,391
+0.18(+3.19%)
Sep 01, 2021
6.220
6.260
5.545
5.640
1,016,577
-0.45(-7.39%)
Aug 31, 2021
5.690
6.900
5.610
6.090
1,948,474
+0.45(+7.98%)
Aug 30, 2021
5.880
6.040
5.525
5.640
680,643
-0.13(-2.25%)
Aug 27, 2021
5.540
5.850
5.450
5.770
486,263
+0.19(+3.41%)
Aug 26, 2021
5.830
6.100
5.550
5.580
642,807
-0.41(-6.84%)
Aug 25, 2021
5.870
6.140
5.662
5.990
952,422
+0.00(+0.00%)
Aug 24, 2021
5.620
6.040
5.100
5.990
2,241,599
+0.40(+7.16%)
Aug 23, 2021
5.320
5.920
5.110
5.590
4,200,626
-0.12(-2.10%)
Aug 20, 2021
7.430
7.500
5.320
5.710
103,636,720
+1.41(+32.79%)
Aug 19, 2021
4.000
5.140
3.811
4.300
21,736,046
+0.27(+6.70%)
Aug 18, 2021
3.750
4.440
3.740
4.030
765,490
+0.27(+7.18%)
Aug 17, 2021
4.060
4.100
3.740
3.760
200,587
-0.30(-7.39%)
Aug 16, 2021
4.050
4.150
3.910
4.060
153,699
+0.03(+0.74%)
Aug 13, 2021
4.020
4.170
3.970
4.030
125,246
-0.05(-1.23%)
Aug 12, 2021
4.300
4.310
3.810
4.080
444,617
-0.17(-3.89%)
Aug 11, 2021
4.150
4.360
4.120
4.245
478,922
+0.13(+3.28%)
Aug 10, 2021
4.540
4.740
4.000
4.110
831,743
-0.43(-9.47%)
Aug 09, 2021
4.700
4.780
4.374
4.540
384,845
-0.18(-3.81%)
Aug 06, 2021
4.270
4.800
4.230
4.720
576,784
+0.35(+8.01%)
Aug 05, 2021
4.280
4.372
4.164
4.370
117,659
+0.15(+3.55%)
Aug 04, 2021
4.360
4.420
4.150
4.220
180,731
-0.11(-2.54%)
Aug 03, 2021
4.390
4.490
4.160
4.330
220,352
-0.05(-1.14%)
Aug 02, 2021
4.450
4.640
4.360
4.380
339,885
+0.01(+0.23%)
Jul 30, 2021
4.500
4.627
4.350
4.370
253,307
-0.27(-5.82%)
Jul 29, 2021
4.970
5.150
4.561
4.640
2,612,624
-0.45(-8.84%)
Jul 28, 2021
4.400
5.600
4.330
5.090
7,729,386
+0.73(+16.74%)
Jul 27, 2021
4.140
4.394
3.950
4.360
305,521
+0.20(+4.81%)
Jul 26, 2021
4.190
4.200
4.080
4.160
76,250
-0.04(-0.95%)
Jul 23, 2021
4.420
4.452
4.100
4.200
382,441
-0.41(-8.89%)
Jul 22, 2021
4.780
4.970
4.250
4.610
817,735
+0.27(+6.22%)
Jul 21, 2021
4.200
4.440
4.190
4.340
74,698
+0.13(+3.09%)
Jul 20, 2021
4.270
4.360
4.120
4.210
116,864
-0.09(-2.09%)
Jul 19, 2021
4.100
4.430
4.020
4.300
310,885
+0.12(+2.87%)
Jul 16, 2021
4.075
4.290
4.075
4.180
72,915
+0.03(+0.72%)
Jul 15, 2021
4.080
4.190
3.940
4.150
97,871
+0.04(+0.97%)
Jul 14, 2021
4.280
4.430
4.100
4.110
116,813
-0.17(-3.97%)
Jul 13, 2021
4.630
4.668
4.200
4.280
209,756
-0.40(-8.55%)
Jul 12, 2021
4.690
4.750
4.500
4.680
38,517
-0.03(-0.64%)
Jul 09, 2021
4.650
4.780
4.520
4.710
140,277
+0.14(+3.06%)
Jul 08, 2021
4.290
5.010
4.240
4.570
613,242
+0.03(+0.66%)
Jul 07, 2021
4.780
4.870
4.300
4.540
357,967
-0.24(-5.02%)
Jul 06, 2021
4.720
5.480
4.570
4.780
995,992
+0.03(+0.63%)
Jul 02, 2021
4.810
4.850
4.610
4.750
133,575
-0.07(-1.45%)
Jul 01, 2021
4.980
5.040
4.740
4.820
284,512
-0.18(-3.60%)
Jun 30, 2021
5.000
5.182
4.950
5.000
227,454
-0.05(-0.99%)
Jun 29, 2021
5.170
5.205
5.000
5.050
199,660
-0.20(-3.81%)
Jun 28, 2021
5.240
5.379
5.023
5.250
219,106
-0.02(-0.38%)
Jun 25, 2021
5.100
5.270
5.030
5.270
205,689
+0.13(+2.53%)
Jun 24, 2021
5.120
5.240
5.060
5.140
145,204
+0.05(+0.98%)
Jun 23, 2021
5.080
5.190
4.940
5.090
162,042
-0.01(-0.20%)
Jun 22, 2021
5.260
5.290
5.000
5.100
207,553
-0.15(-2.86%)
Jun 21, 2021
5.370
5.390
5.250
5.250
92,135
-0.14(-2.60%)
Jun 18, 2021
5.580
5.580
5.210
5.390
285,552
-0.22(-3.92%)
Jun 17, 2021
5.480
5.823
5.450
5.610
259,846
+0.16(+2.94%)
Jun 16, 2021
5.380
5.500
5.287
5.450
94,327
+0.09(+1.68%)
Jun 15, 2021
5.750
5.750
5.285
5.360
162,648
-0.32(-5.63%)
Jun 14, 2021
5.560
5.930
5.490
5.680
537,236
+0.26(+4.80%)
Jun 11, 2021
5.410
5.509
5.360
5.420
212,611
-0.04(-0.73%)
Jun 10, 2021
5.430
5.540
5.250
5.460
318,279
+0.13(+2.44%)
Jun 09, 2021
5.320
5.600
5.250
5.330
790,616
+0.01(+0.19%)
Jun 08, 2021
5.260
5.379
5.170
5.320
208,497
+0.07(+1.33%)
Jun 07, 2021
5.000
5.290
5.000
5.250
245,453
+0.27(+5.42%)
Jun 04, 2021
5.100
5.160
4.940
4.980
182,168
-0.07(-1.39%)
Jun 03, 2021
5.160
5.306
4.900
5.050
333,835
-0.18(-3.44%)
Jun 02, 2021
5.170
5.570
5.126
5.230
802,531
+0.09(+1.75%)
Jun 01, 2021
5.440
5.530
5.000
5.140
292,066
-0.28(-5.17%)
May 28, 2021
5.300
5.633
5.210
5.420
358,177
+0.12(+2.26%)
May 27, 2021
5.270
5.300
5.110
5.300
85,002
+0.12(+2.32%)
May 26, 2021
5.130
5.290
5.020
5.180
120,059
+0.00(+0.00%)
May 25, 2021
5.290
5.350
5.090
5.180
179,357
+0.04(+0.78%)
May 24, 2021
5.420
5.470
5.055
5.140
173,462
-0.27(-4.99%)
May 21, 2021
5.410
5.550
5.150
5.410
329,751
+0.01(+0.19%)
May 20, 2021
5.340
5.540
5.300
5.400
201,897
+0.11(+2.08%)
May 19, 2021
5.240
5.430
5.230
5.290
123,691
-0.11(-2.04%)
May 18, 2021
5.180
5.520
5.180
5.400
137,405
+0.22(+4.25%)
May 17, 2021
5.090
5.280
5.090
5.180
219,998
-0.02(-0.38%)
May 14, 2021
5.160
5.430
5.090
5.200
360,289
+0.13(+2.56%)
May 13, 2021
5.290
5.350
5.070
5.070
328,285
-0.23(-4.34%)
May 12, 2021
5.310
5.520
5.157
5.300
224,914
-0.14(-2.57%)
May 11, 2021
5.300
5.600
5.150
5.440
304,380
-0.11(-1.98%)
May 10, 2021
6.010
6.010
5.380
5.550
298,115
-0.40(-6.72%)
May 07, 2021
5.810
6.090
5.560
5.950
516,443
-0.35(-5.56%)
May 06, 2021
6.300
6.360
5.760
6.300
432,920
+0.05(+0.80%)
May 05, 2021
6.200
6.450
5.860
6.250
799,394
+0.08(+1.30%)
May 04, 2021
5.890
6.170
5.320
6.170
1,187,605
+0.39(+6.75%)
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.