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
Aldeyra Therapeu
(NQ:
ALDX
)
3.860
-0.100 (-2.53%)
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 (%)
Apr 29, 2022
3.430
3.520
2.960
3.070
1,941,709
-0.58(-15.89%)
Apr 28, 2022
3.370
3.740
3.370
3.650
1,017,575
+0.28(+8.31%)
Apr 27, 2022
3.410
3.485
3.294
3.370
738,121
+0.04(+1.20%)
Apr 26, 2022
3.490
3.560
3.330
3.330
447,559
-0.22(-6.20%)
Apr 25, 2022
3.520
3.740
3.450
3.550
364,761
+0.01(+0.28%)
Apr 22, 2022
3.570
3.620
3.510
3.540
398,976
-0.05(-1.39%)
Apr 21, 2022
3.790
3.880
3.525
3.590
586,473
-0.13(-3.49%)
Apr 20, 2022
4.010
4.020
3.680
3.720
748,055
-0.27(-6.77%)
Apr 19, 2022
3.960
4.090
3.880
3.990
312,149
+0.05(+1.27%)
Apr 18, 2022
4.520
4.540
3.890
3.940
608,571
-0.62(-13.60%)
Apr 14, 2022
4.760
4.820
4.540
4.560
526,321
-0.18(-3.80%)
Apr 13, 2022
4.640
4.810
4.621
4.740
546,605
+0.13(+2.82%)
Apr 12, 2022
4.760
4.810
4.570
4.610
380,528
-0.05(-1.07%)
Apr 11, 2022
4.710
4.740
4.525
4.660
631,366
-0.07(-1.48%)
Apr 08, 2022
4.720
5.040
4.540
4.730
1,001,883
-0.03(-0.63%)
Apr 07, 2022
4.830
4.945
4.720
4.760
387,984
-0.05(-1.04%)
Apr 06, 2022
4.730
4.900
4.720
4.810
348,509
+0.00(+0.00%)
Apr 05, 2022
4.850
4.978
4.760
4.810
450,753
-0.04(-0.82%)
Apr 04, 2022
4.810
5.040
4.710
4.850
527,138
+0.14(+2.97%)
Apr 01, 2022
4.460
4.790
4.410
4.710
619,005
+0.26(+5.96%)
Mar 31, 2022
4.550
4.570
4.370
4.445
513,076
-0.07(-1.66%)
Mar 30, 2022
4.970
4.970
4.510
4.520
860,165
-0.50(-9.96%)
Mar 29, 2022
5.230
5.310
4.825
5.020
1,380,605
-0.15(-2.90%)
Mar 28, 2022
4.880
5.240
4.860
5.170
1,494,483
+0.32(+6.60%)
Mar 25, 2022
4.790
4.920
4.720
4.850
791,713
+0.03(+0.62%)
Mar 24, 2022
4.800
4.840
4.570
4.820
720,482
+0.08(+1.69%)
Mar 23, 2022
4.950
4.980
4.740
4.740
757,980
-0.25(-5.01%)
Mar 22, 2022
4.850
5.070
4.810
4.990
892,126
+0.20(+4.18%)
Mar 21, 2022
5.100
5.100
4.755
4.790
1,049,471
-0.16(-3.23%)
Mar 18, 2022
4.790
5.210
4.790
4.950
5,183,188
+0.09(+1.85%)
Mar 17, 2022
4.370
4.880
4.160
4.860
1,392,761
+0.68(+16.27%)
Mar 16, 2022
3.900
4.180
3.815
4.180
1,057,146
+0.33(+8.57%)
Mar 15, 2022
3.830
3.890
3.750
3.850
868,145
+0.10(+2.67%)
Mar 14, 2022
4.090
4.190
3.660
3.750
1,452,891
-0.35(-8.54%)
Mar 11, 2022
4.270
4.290
4.098
4.100
554,129
-0.11(-2.61%)
Mar 10, 2022
4.260
4.301
4.070
4.210
354,373
-0.10(-2.32%)
Mar 09, 2022
4.170
4.360
4.080
4.310
729,936
+0.23(+5.64%)
Mar 08, 2022
3.770
4.110
3.680
4.080
1,058,714
+0.33(+8.80%)
Mar 07, 2022
3.480
3.800
3.440
3.750
673,314
+0.25(+7.14%)
Mar 04, 2022
3.650
3.780
3.480
3.500
569,154
-0.18(-4.89%)
Mar 03, 2022
3.980
4.020
3.655
3.680
638,658
-0.27(-6.84%)
Mar 02, 2022
3.950
4.020
3.870
3.950
520,856
+0.05(+1.28%)
Mar 01, 2022
4.050
4.090
3.860
3.900
584,693
-0.14(-3.47%)
Feb 28, 2022
4.040
4.130
3.870
4.040
411,241
-0.04(-0.98%)
Feb 25, 2022
4.090
4.080
3.870
4.080
713,099
-0.01(-0.24%)
Feb 24, 2022
3.550
4.090
3.530
4.090
1,386,975
+0.39(+10.54%)
Feb 23, 2022
3.840
3.890
3.670
3.700
590,800
-0.09(-2.37%)
Feb 22, 2022
3.760
3.910
3.760
3.790
450,251
-0.06(-1.56%)
Feb 18, 2022
3.850
0
-0.04(-1.03%)
Feb 17, 2022
4.040
4.090
3.850
3.890
482,297
-0.20(-4.89%)
Feb 16, 2022
4.200
4.200
3.970
4.090
638,625
-0.14(-3.31%)
Feb 15, 2022
3.800
4.260
3.800
4.230
1,034,616
+0.48(+12.80%)
Feb 14, 2022
3.900
3.900
3.710
3.750
468,835
-0.10(-2.60%)
Feb 11, 2022
3.990
4.035
3.830
3.850
561,613
-0.13(-3.27%)
Feb 10, 2022
3.930
4.285
3.910
3.980
1,096,837
-0.08(-1.97%)
Feb 09, 2022
3.760
4.130
3.760
4.060
1,526,425
+0.30(+7.98%)
Feb 08, 2022
3.670
3.770
3.495
3.760
2,202,496
+0.10(+2.73%)
Feb 07, 2022
3.530
3.760
3.530
3.660
723,188
+0.12(+3.39%)
Feb 04, 2022
3.590
3.610
3.380
3.540
718,921
+0.10(+2.91%)
Feb 03, 2022
3.530
3.410
3.440
619,937
-0.08(-2.27%)
Feb 02, 2022
3.730
3.730
3.450
3.520
1,180,324
-0.20(-5.38%)
Feb 01, 2022
3.640
3.880
3.625
3.720
956,556
+0.29(+8.45%)
Jan 28, 2022
3.270
3.430
3.170
3.430
758,320
+0.17(+5.21%)
Jan 27, 2022
3.470
3.540
3.260
3.260
1,011,473
-0.16(-4.68%)
Jan 26, 2022
3.550
3.720
3.390
3.420
1,097,656
-0.09(-2.56%)
Jan 25, 2022
3.440
3.630
3.340
3.510
1,053,031
+0.05(+1.45%)
Jan 24, 2022
3.180
3.500
3.000
3.460
1,723,480
+0.21(+6.46%)
Jan 21, 2022
3.420
3.520
3.240
3.250
915,192
-0.22(-6.34%)
Jan 20, 2022
3.520
3.720
3.430
3.470
811,707
-0.07(-1.98%)
Jan 19, 2022
3.520
3.700
3.520
3.540
944,634
+0.05(+1.43%)
Jan 18, 2022
3.750
3.760
3.465
3.490
1,238,322
-0.29(-7.67%)
Jan 14, 2022
3.780
0
+0.12(+3.28%)
Jan 13, 2022
3.760
3.830
3.350
3.660
1,126,935
-0.07(-1.88%)
Jan 12, 2022
3.800
3.879
3.690
3.730
776,662
-0.08(-2.10%)
Jan 11, 2022
3.860
3.960
3.700
3.810
1,157,890
-0.03(-0.78%)
Jan 10, 2022
3.840
3.860
3.641
3.840
900,546
-0.01(-0.26%)
Jan 07, 2022
3.890
4.090
3.840
3.850
619,108
-0.09(-2.28%)
Jan 06, 2022
3.940
4.050
3.800
3.940
1,108,895
+0.04(+1.03%)
Jan 05, 2022
4.170
4.300
3.900
3.900
1,313,278
-0.34(-8.02%)
Jan 04, 2022
4.300
4.400
4.140
4.240
843,034
-0.03(-0.70%)
Jan 03, 2022
4.060
4.290
3.930
4.270
1,006,903
+0.27(+6.75%)
Dec 31, 2021
4.160
4.180
3.940
4.000
1,344,236
-0.06(-1.48%)
Dec 30, 2021
4.050
4.227
3.940
4.060
1,126,580
+0.05(+1.25%)
Dec 29, 2021
4.100
4.170
3.950
4.010
1,174,169
-0.05(-1.23%)
Dec 28, 2021
4.140
4.470
4.040
4.060
1,203,415
-0.02(-0.49%)
Dec 27, 2021
4.170
4.230
3.980
4.080
1,880,801
-0.09(-2.16%)
Dec 23, 2021
3.830
4.220
3.820
4.170
2,355,760
+0.33(+8.59%)
Dec 22, 2021
3.460
3.929
3.370
3.840
6,713,480
+0.34(+9.71%)
Dec 21, 2021
4.000
4.070
3.400
3.500
12,971,689
-3.63(-50.91%)
Dec 20, 2021
6.930
7.260
6.840
7.130
1,826,298
+0.09(+1.28%)
Dec 17, 2021
6.800
7.325
6.690
7.040
2,958,363
+0.27(+3.99%)
Dec 16, 2021
7.110
7.135
6.660
6.770
826,060
-0.33(-4.65%)
Dec 15, 2021
6.750
7.150
6.510
7.100
1,050,196
+0.34(+5.03%)
Dec 14, 2021
6.950
7.050
6.700
6.760
807,347
-0.25(-3.57%)
Dec 13, 2021
6.890
7.270
6.700
7.010
797,943
+0.08(+1.15%)
Dec 10, 2021
7.060
7.170
6.890
6.930
478,870
-0.12(-1.70%)
Dec 09, 2021
7.180
7.430
7.030
7.050
460,426
-0.27(-3.69%)
Dec 08, 2021
7.400
7.540
7.260
7.320
434,262
-0.01(-0.14%)
Dec 07, 2021
6.720
7.510
6.716
7.330
1,094,083
+0.44(+6.39%)
Dec 06, 2021
6.910
7.010
6.570
6.890
591,595
+0.00(+0.00%)
Dec 03, 2021
7.320
7.400
6.800
6.890
673,324
-0.44(-6.00%)
Dec 02, 2021
7.470
7.470
7.130
7.330
685,856
-0.05(-0.68%)
Dec 01, 2021
7.780
7.990
7.350
7.380
1,079,197
-0.29(-3.78%)
Nov 30, 2021
7.130
7.790
7.110
7.670
921,990
+0.51(+7.12%)
Nov 29, 2021
7.790
7.858
7.130
7.160
1,134,559
-0.52(-6.77%)
Nov 26, 2021
8.250
8.250
7.320
7.680
693,281
-0.24(-3.03%)
Nov 24, 2021
7.830
8.000
7.660
7.920
427,902
+0.00(+0.00%)
Nov 23, 2021
8.010
8.110
7.710
7.920
574,363
-0.04(-0.50%)
Nov 22, 2021
8.020
8.050
7.720
7.960
992,039
+0.03(+0.38%)
Nov 19, 2021
8.110
8.300
7.840
7.930
490,364
-0.23(-2.82%)
Nov 18, 2021
8.230
8.190
8.060
8.160
571,408
-0.09(-1.09%)
Nov 17, 2021
8.510
8.620
8.230
8.250
492,914
-0.36(-4.18%)
Nov 16, 2021
8.570
8.700
8.470
8.610
473,065
-0.05(-0.58%)
Nov 15, 2021
8.830
8.965
8.620
8.660
376,171
-0.16(-1.81%)
Nov 12, 2021
9.040
9.060
8.740
8.820
318,281
-0.14(-1.56%)
Nov 11, 2021
9.120
9.350
8.840
8.960
434,551
-0.13(-1.43%)
Nov 10, 2021
9.120
9.090
456,551
-0.16(-1.73%)
Nov 09, 2021
9.090
9.400
8.965
9.250
638,268
+0.14(+1.54%)
Nov 08, 2021
9.050
9.450
8.910
9.110
672,944
+0.17(+1.90%)
Nov 05, 2021
9.240
9.320
8.833
8.940
538,025
-0.30(-3.25%)
Nov 04, 2021
9.610
9.690
9.150
9.240
411,835
-0.39(-4.05%)
Nov 03, 2021
8.840
9.740
8.690
9.630
1,223,542
+0.82(+9.31%)
Nov 02, 2021
9.240
9.330
8.220
8.810
1,737,972
-0.43(-4.65%)
Nov 01, 2021
9.160
9.440
9.020
9.240
751,328
+0.14(+1.54%)
Oct 29, 2021
8.960
9.190
9.100
612,897
+0.10(+1.11%)
Oct 28, 2021
8.250
9.090
9.000
854,649
+0.76(+9.22%)
Oct 27, 2021
7.970
8.415
7.910
8.240
687,727
+0.23(+2.87%)
Oct 26, 2021
8.080
7.960
8.010
497,933
-0.08(-0.99%)
Oct 25, 2021
7.970
8.150
7.880
8.090
261,870
+0.06(+0.75%)
Oct 22, 2021
8.100
8.100
7.840
8.030
484,872
-0.11(-1.35%)
Oct 21, 2021
8.100
8.230
8.000
8.140
529,705
+0.00(+0.00%)
Oct 20, 2021
8.370
8.460
8.080
8.140
468,387
-0.27(-3.21%)
Oct 19, 2021
8.340
8.660
8.300
8.410
470,848
+0.03(+0.36%)
Oct 18, 2021
8.360
8.460
8.200
8.380
592,965
+0.04(+0.48%)
Oct 15, 2021
8.860
8.860
8.300
8.340
623,390
-0.37(-4.25%)
Oct 14, 2021
8.690
8.810
8.590
8.710
366,447
+0.09(+1.04%)
Oct 13, 2021
8.570
8.670
8.480
8.620
395,664
+0.02(+0.23%)
Oct 12, 2021
8.560
8.670
8.480
8.600
203,573
+0.04(+0.47%)
Oct 11, 2021
8.410
8.750
8.360
8.560
333,014
+0.12(+1.42%)
Oct 08, 2021
8.670
8.680
8.270
8.440
361,553
-0.26(-2.99%)
Oct 07, 2021
8.340
8.720
8.210
8.700
400,614
+0.36(+4.32%)
Oct 06, 2021
8.910
9.071
8.280
8.340
622,797
-0.63(-7.02%)
Oct 05, 2021
8.830
9.400
8.760
8.970
855,232
+0.20(+2.28%)
Oct 04, 2021
8.810
8.950
8.690
8.770
477,432
-0.10(-1.13%)
Oct 01, 2021
8.870
9.020
8.510
8.870
577,861
+0.09(+1.03%)
Sep 30, 2021
9.110
9.110
8.640
8.780
943,444
-0.15(-1.68%)
Sep 29, 2021
8.860
9.090
8.810
8.930
598,015
+0.12(+1.36%)
Sep 28, 2021
8.680
8.920
8.570
8.810
556,385
+0.05(+0.57%)
Sep 27, 2021
8.500
8.940
8.440
8.760
753,254
+0.26(+3.06%)
Sep 24, 2021
8.320
8.674
8.320
8.500
588,869
+0.10(+1.19%)
Sep 23, 2021
8.140
8.430
8.140
8.400
294,239
+0.25(+3.07%)
Sep 22, 2021
8.030
8.290
7.900
8.150
535,474
+0.21(+2.64%)
Sep 21, 2021
8.080
8.150
7.900
7.940
418,964
-0.05(-0.63%)
Sep 20, 2021
8.370
8.530
7.920
7.990
741,063
-0.58(-6.77%)
Sep 17, 2021
8.570
8.590
8.180
8.570
1,710,840
+0.04(+0.47%)
Sep 16, 2021
8.570
8.635
8.380
8.530
489,573
-0.02(-0.23%)
Sep 15, 2021
8.380
8.620
8.340
8.550
715,845
+0.19(+2.27%)
Sep 14, 2021
8.450
8.551
8.310
8.360
529,995
-0.10(-1.18%)
Sep 13, 2021
8.690
8.730
8.395
8.460
438,711
-0.34(-3.86%)
Sep 10, 2021
8.940
8.960
8.670
8.800
402,648
-0.12(-1.35%)
Sep 09, 2021
8.920
9.000
8.790
8.920
619,083
-0.01(-0.11%)
Sep 08, 2021
9.190
9.240
8.880
8.930
749,406
-0.27(-2.93%)
Sep 07, 2021
9.190
9.430
9.080
9.200
345,330
-0.02(-0.22%)
Sep 03, 2021
9.390
9.490
9.020
9.220
412,205
-0.28(-2.95%)
Sep 02, 2021
9.560
9.810
9.430
9.500
498,254
-0.01(-0.11%)
Sep 01, 2021
9.420
9.630
9.420
9.510
287,833
+0.02(+0.21%)
Aug 31, 2021
9.150
9.580
9.140
9.490
382,030
+0.36(+3.94%)
Aug 30, 2021
9.110
9.160
8.810
9.130
390,454
+0.09(+1.00%)
Aug 27, 2021
8.830
9.240
8.795
9.040
413,508
+0.22(+2.49%)
Aug 26, 2021
9.000
9.115
8.770
8.820
248,039
-0.24(-2.65%)
Aug 25, 2021
8.800
9.240
8.730
9.060
433,638
+0.24(+2.72%)
Aug 24, 2021
8.980
9.079
8.660
8.820
257,059
-0.16(-1.78%)
Aug 23, 2021
8.370
9.030
8.370
8.980
658,097
+0.68(+8.19%)
Aug 20, 2021
8.110
8.500
8.020
8.300
1,071,714
+0.12(+1.47%)
Aug 19, 2021
8.570
8.660
8.170
8.180
640,637
-0.47(-5.43%)
Aug 18, 2021
8.720
8.930
8.546
8.650
314,007
-0.10(-1.14%)
Aug 17, 2021
8.600
8.810
8.420
8.750
580,748
-0.01(-0.11%)
Aug 16, 2021
9.280
9.280
8.730
8.760
724,681
-0.53(-5.71%)
Aug 13, 2021
9.610
9.640
9.240
9.290
416,801
-0.31(-3.23%)
Aug 12, 2021
9.350
9.650
9.240
9.600
555,153
+0.13(+1.37%)
Aug 11, 2021
9.600
9.600
9.330
9.470
377,476
-0.11(-1.15%)
Aug 10, 2021
9.850
10.02
9.480
9.580
360,343
-0.19(-1.94%)
Aug 09, 2021
9.780
10.19
9.730
9.770
365,124
-0.05(-0.51%)
Aug 06, 2021
9.670
9.850
9.240
9.820
523,826
+0.25(+2.61%)
Aug 05, 2021
8.840
9.580
8.620
9.570
625,937
+0.73(+8.26%)
Aug 04, 2021
8.890
9.120
8.760
8.840
616,335
-0.11(-1.23%)
Aug 03, 2021
8.980
9.020
8.650
8.950
753,505
-0.07(-0.78%)
Aug 02, 2021
8.810
9.180
8.800
9.020
454,071
+0.12(+1.35%)
Jul 30, 2021
9.010
9.100
8.780
8.900
300,904
-0.12(-1.33%)
Jul 29, 2021
9.270
9.420
9.010
9.020
312,415
-0.17(-1.85%)
Jul 28, 2021
8.810
9.300
8.710
9.190
377,864
+0.38(+4.31%)
Jul 27, 2021
8.600
9.090
8.480
8.810
555,677
+0.18(+2.09%)
Jul 26, 2021
9.010
9.100
8.610
8.630
594,303
-0.44(-4.85%)
Jul 23, 2021
9.270
9.270
8.910
9.070
435,648
-0.11(-1.20%)
Jul 22, 2021
9.330
9.470
9.110
9.180
451,054
-0.25(-2.65%)
Jul 21, 2021
9.210
9.480
9.040
9.430
440,839
+0.16(+1.73%)
Jul 20, 2021
9.550
9.650
8.940
9.270
1,050,026
+0.08(+0.87%)
Jul 19, 2021
8.890
9.730
8.520
9.190
1,011,833
-0.33(-3.47%)
Jul 16, 2021
9.740
9.750
9.350
9.520
487,951
-0.17(-1.75%)
Jul 15, 2021
9.800
9.840
9.300
9.690
923,440
-0.13(-1.32%)
Jul 14, 2021
10.18
10.38
9.770
9.820
1,035,625
-0.25(-2.48%)
Jul 13, 2021
10.19
10.38
10.01
10.07
1,081,438
-0.24(-2.33%)
Jul 12, 2021
10.83
10.90
10.22
10.31
784,388
-0.47(-4.36%)
Jul 09, 2021
10.51
10.85
10.40
10.78
510,362
+0.37(+3.55%)
Jul 08, 2021
10.15
10.45
9.840
10.41
733,745
+0.02(+0.19%)
Jul 07, 2021
10.72
10.75
10.11
10.39
747,268
-0.38(-3.53%)
Jul 06, 2021
11.17
11.24
10.63
10.77
938,289
-0.15(-1.37%)
Jul 02, 2021
11.31
11.33
10.69
10.92
692,428
-0.39(-3.45%)
Jul 01, 2021
11.43
11.45
11.11
11.31
762,809
-0.02(-0.18%)
Jun 30, 2021
11.47
11.53
11.17
11.33
500,923
-0.08(-0.70%)
Jun 29, 2021
11.98
12.01
11.37
11.41
532,737
-0.51(-4.28%)
Jun 28, 2021
11.55
11.96
11.53
11.92
656,464
+0.45(+3.92%)
Jun 25, 2021
11.32
11.71
11.29
11.47
6,824,546
+0.22(+1.96%)
Jun 24, 2021
11.25
11.35
11.13
11.25
995,421
+0.02(+0.18%)
Jun 23, 2021
11.34
11.50
11.18
11.23
1,386,797
-0.08(-0.71%)
Jun 22, 2021
12.12
12.12
11.24
11.31
953,279
-0.56(-4.72%)
Jun 21, 2021
12.10
12.20
11.80
11.87
806,702
-0.05(-0.42%)
Jun 18, 2021
11.83
12.23
11.76
11.92
1,436,655
-0.23(-1.89%)
Jun 17, 2021
11.89
12.29
11.87
12.15
429,678
+0.20(+1.67%)
Jun 16, 2021
11.96
12.11
11.52
11.95
608,294
-0.09(-0.75%)
Jun 15, 2021
12.30
12.38
11.91
12.04
604,132
-0.25(-2.03%)
Jun 14, 2021
12.44
12.54
12.16
12.29
883,495
-0.05(-0.41%)
Jun 11, 2021
12.53
12.73
12.27
12.34
328,150
-0.07(-0.56%)
Jun 10, 2021
12.58
12.78
12.30
12.41
493,195
-0.16(-1.27%)
Jun 09, 2021
13.13
13.18
12.42
12.57
1,253,833
-0.40(-3.08%)
Jun 08, 2021
13.00
13.06
12.66
12.97
735,689
+0.06(+0.46%)
Jun 07, 2021
12.72
13.18
12.63
12.91
1,116,178
+0.27(+2.14%)
Jun 04, 2021
12.59
12.89
12.49
12.64
476,779
+0.15(+1.20%)
Jun 03, 2021
12.50
12.66
12.33
12.49
386,557
-0.05(-0.40%)
Jun 02, 2021
12.25
12.54
12.15
12.54
648,144
+0.30(+2.45%)
Jun 01, 2021
12.53
12.61
12.21
12.24
480,427
-0.28(-2.24%)
May 28, 2021
11.89
12.68
11.82
12.52
712,500
+0.67(+5.65%)
May 27, 2021
11.43
11.87
11.09
11.85
675,852
+0.43(+3.77%)
May 26, 2021
11.34
11.56
11.22
11.42
847,701
+0.06(+0.53%)
May 25, 2021
11.40
11.69
11.28
11.36
481,377
-0.16(-1.39%)
May 24, 2021
11.71
11.79
11.39
11.52
503,612
-0.21(-1.79%)
May 21, 2021
11.89
11.97
11.65
11.73
686,841
-0.09(-0.76%)
May 20, 2021
11.54
11.85
11.37
11.82
796,217
+0.14(+1.20%)
May 19, 2021
11.68
12.14
11.44
11.68
952,904
-0.35(-2.91%)
May 18, 2021
12.08
12.46
11.95
12.03
946,388
-0.07(-0.58%)
May 17, 2021
12.14
12.39
12.00
12.10
540,927
-0.04(-0.33%)
May 14, 2021
12.17
12.37
11.93
12.14
672,941
+0.03(+0.25%)
May 13, 2021
12.59
12.85
11.85
12.11
581,395
-0.37(-2.96%)
May 12, 2021
12.45
12.75
12.35
12.48
688,990
-0.07(-0.56%)
May 11, 2021
11.32
12.70
11.29
12.55
1,312,315
+0.51(+4.24%)
May 10, 2021
12.48
12.65
12.01
12.04
1,106,493
-0.44(-3.53%)
May 07, 2021
12.43
12.74
12.21
12.48
1,319,170
+0.43(+3.57%)
May 06, 2021
11.72
12.15
11.28
12.05
1,473,254
+0.08(+0.67%)
May 05, 2021
12.70
12.80
11.83
11.97
1,663,907
-0.02(-0.17%)
May 04, 2021
12.27
12.33
11.62
11.99
1,735,759
-0.50(-4.00%)
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.