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
Context Therapeutics Inc
(NQ:
CNTX
)
1.940
-0.010 (-0.51%)
Streaming Delayed Price
Updated: 10:21 AM 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 28, 2023
0.5801
0.6000
0.5800
0.5811
23,406
+0.00(+0.17%)
Apr 27, 2023
0.5739
0.6199
0.5739
0.5801
38,630
+0.01(+1.08%)
Apr 26, 2023
0.5700
0.5767
0.5503
0.5739
50,135
-0.00(-0.49%)
Apr 25, 2023
0.5841
0.5920
0.5708
0.5767
50,124
-0.01(-1.27%)
Apr 24, 2023
0.6000
0.6059
0.5831
0.5841
58,788
-0.03(-4.25%)
Apr 21, 2023
0.6151
0.6250
0.6000
0.6100
58,967
-0.01(-0.83%)
Apr 20, 2023
0.6600
0.6700
0.6107
0.6151
54,847
-0.06(-9.53%)
Apr 19, 2023
0.6600
0.7000
0.6410
0.6799
146,384
+0.02(+3.00%)
Apr 18, 2023
0.6451
0.6750
0.6400
0.6601
99,635
+0.01(+1.52%)
Apr 17, 2023
0.6200
0.6700
0.6095
0.6502
86,477
+0.03(+4.07%)
Apr 14, 2023
0.5800
0.7000
0.5700
0.6248
268,300
+0.03(+5.90%)
Apr 13, 2023
0.5800
0.6000
0.5600
0.5900
69,037
-0.00(-0.34%)
Apr 12, 2023
0.6200
0.6297
0.5702
0.5920
91,427
+0.00(+0.05%)
Apr 11, 2023
0.5600
0.5969
0.5600
0.5917
76,031
-0.00(-0.55%)
Apr 10, 2023
0.5900
0.6000
0.5800
0.5950
32,273
-0.01(-0.83%)
Apr 06, 2023
0.5901
0.6120
0.5605
0.6000
34,667
+0.00(+0.72%)
Apr 05, 2023
0.6047
0.6300
0.5750
0.5957
49,959
-0.03(-4.44%)
Apr 04, 2023
0.7500
0.7600
0.6000
0.6234
139,962
+0.03(+4.76%)
Apr 03, 2023
0.5600
0.6000
0.5600
0.5951
46,874
+0.03(+5.85%)
Mar 31, 2023
0.5800
0.6000
0.5600
0.5622
72,308
-0.02(-3.40%)
Mar 30, 2023
0.6100
0.6210
0.5800
0.5820
31,160
-0.02(-3.82%)
Mar 29, 2023
0.6200
0.6200
0.6000
0.6051
59,532
+0.02(+3.42%)
Mar 28, 2023
0.6100
0.6188
0.5796
0.5851
80,214
-0.06(-9.39%)
Mar 27, 2023
0.6100
0.6599
0.6100
0.6457
54,157
+0.03(+4.15%)
Mar 24, 2023
0.6000
0.6320
0.5801
0.6200
49,837
+0.01(+1.66%)
Mar 23, 2023
0.6000
0.6140
0.5600
0.6099
319,215
-0.05(-7.59%)
Mar 22, 2023
0.6600
0.6820
0.6352
0.6600
60,790
+0.00(+0.00%)
Mar 21, 2023
0.6600
0.7000
0.6400
0.6600
66,832
+0.00(+0.00%)
Mar 20, 2023
0.6500
0.6989
0.6261
0.6600
64,063
+0.04(+6.71%)
Mar 17, 2023
0.6895
0.6898
0.6185
0.6185
143,208
-0.06(-8.78%)
Mar 16, 2023
0.6900
0.7200
0.6500
0.6780
70,705
-0.01(-1.95%)
Mar 15, 2023
0.7100
0.7450
0.6802
0.6915
58,725
+0.01(+1.68%)
Mar 14, 2023
0.7200
0.7450
0.6800
0.6801
56,555
-0.01(-1.43%)
Mar 13, 2023
0.6800
0.7500
0.6601
0.6900
89,938
+0.00(+0.03%)
Mar 10, 2023
0.7100
0.7458
0.6600
0.6898
198,541
-0.04(-5.25%)
Mar 09, 2023
0.7900
0.7900
0.7023
0.7280
298,395
-0.06(-7.02%)
Mar 08, 2023
0.7600
0.8673
0.7600
0.7830
272,207
+0.02(+3.03%)
Mar 07, 2023
0.7540
0.7800
0.7540
0.7600
28,685
+0.00(+0.00%)
Mar 06, 2023
0.7600
0.7900
0.7503
0.7600
89,038
+0.00(+0.00%)
Mar 03, 2023
0.7695
0.7825
0.7600
0.7600
76,766
-0.01(-0.68%)
Mar 02, 2023
0.7613
0.7864
0.7400
0.7652
130,562
+0.00(+0.51%)
Mar 01, 2023
0.7600
0.7940
0.7600
0.7613
67,593
-0.01(-1.13%)
Feb 28, 2023
0.7607
0.7940
0.7607
0.7700
95,272
-0.01(-1.04%)
Feb 27, 2023
0.7607
0.7980
0.7607
0.7781
72,167
+0.01(+1.03%)
Feb 24, 2023
0.7800
0.8000
0.7700
0.7702
65,305
-0.02(-2.89%)
Feb 23, 2023
0.8247
0.8400
0.7600
0.7931
152,154
-0.03(-3.28%)
Feb 22, 2023
0.8100
0.8399
0.7830
0.8200
81,855
+0.02(+2.10%)
Feb 21, 2023
0.8028
0.8492
0.7900
0.8031
139,573
-0.02(-2.96%)
Feb 17, 2023
0.8400
0.8600
0.8150
0.8276
84,824
-0.02(-2.11%)
Feb 16, 2023
0.8200
0.8796
0.8200
0.8454
85,743
+0.01(+1.22%)
Feb 15, 2023
0.8200
0.8508
0.8160
0.8352
103,501
+0.00(+0.43%)
Feb 14, 2023
0.8500
0.8640
0.8052
0.8316
165,692
-0.01(-1.08%)
Feb 13, 2023
0.8644
0.8938
0.8022
0.8407
207,105
-0.01(-1.09%)
Feb 10, 2023
0.9206
0.9350
0.8500
0.8500
207,560
-0.04(-4.52%)
Feb 09, 2023
0.9199
0.9400
0.8803
0.8902
184,269
-0.03(-3.25%)
Feb 08, 2023
0.9700
0.9800
0.8900
0.9201
162,396
-0.05(-5.03%)
Feb 07, 2023
0.9800
1.000
0.9200
0.9688
399,483
+0.01(+0.91%)
Feb 06, 2023
0.9100
1.030
0.9106
0.9601
616,547
+0.05(+5.27%)
Feb 03, 2023
0.9900
1.000
0.9000
0.9120
489,260
-0.08(-7.88%)
Feb 02, 2023
0.9800
1.030
0.9200
0.9900
1,718,565
-0.01(-1.00%)
Feb 01, 2023
0.9400
1.040
0.9350
1.000
2,992,090
-0.06(-5.66%)
Jan 31, 2023
1.220
1.550
0.9744
1.060
76,057,584
+0.38(+55.20%)
Jan 30, 2023
0.7000
0.7150
0.6739
0.6830
246,546
-0.02(-2.43%)
Jan 27, 2023
0.7178
0.7299
0.6910
0.7000
108,813
-0.03(-3.67%)
Jan 26, 2023
0.7500
0.7500
0.7200
0.7267
79,469
-0.00(-0.47%)
Jan 25, 2023
0.7400
0.7420
0.7101
0.7301
95,816
+0.00(+0.44%)
Jan 24, 2023
0.7100
0.7300
0.7000
0.7269
176,440
+0.02(+2.81%)
Jan 23, 2023
0.7200
0.7300
0.6801
0.7070
240,631
+0.01(+1.95%)
Jan 20, 2023
0.7100
0.7100
0.6606
0.6935
117,613
+0.00(+0.36%)
Jan 19, 2023
0.6800
0.6950
0.6562
0.6910
120,526
+0.01(+1.36%)
Jan 18, 2023
0.6912
0.7199
0.6815
0.6817
223,955
-0.03(-3.71%)
Jan 17, 2023
0.7250
0.7450
0.6741
0.7080
453,244
-0.03(-3.41%)
Jan 13, 2023
0.7700
0.7750
0.7161
0.7330
328,698
-0.03(-3.30%)
Jan 12, 2023
0.7801
0.7990
0.7300
0.7580
500,273
-0.05(-6.42%)
Jan 11, 2023
0.7479
0.8292
0.7260
0.8100
806,298
+0.05(+6.12%)
Jan 10, 2023
0.7400
0.7949
0.7001
0.7633
1,753,629
-0.08(-9.66%)
Jan 09, 2023
1.180
1.290
0.7510
0.8449
31,761,864
+0.06(+8.32%)
Jan 06, 2023
0.7227
0.7800
0.7138
0.7800
93,572
+0.04(+4.70%)
Jan 05, 2023
0.7499
0.7499
0.7200
0.7450
49,344
+0.00(+0.66%)
Jan 04, 2023
0.7100
0.7401
0.6700
0.7401
116,478
+0.07(+9.79%)
Jan 03, 2023
0.6500
0.6970
0.6207
0.6741
66,826
+0.02(+3.44%)
Dec 30, 2022
0.6500
0.6605
0.6208
0.6517
46,226
+0.02(+3.59%)
Dec 29, 2022
0.6103
0.6900
0.6103
0.6291
96,958
+0.02(+3.05%)
Dec 28, 2022
0.6300
0.6900
0.6104
0.6105
35,591
-0.05(-8.06%)
Dec 27, 2022
0.6200
0.6937
0.6063
0.6640
110,207
+0.03(+5.40%)
Dec 23, 2022
0.6025
0.6300
0.6025
0.6300
40,417
+0.01(+1.88%)
Dec 22, 2022
0.6403
0.6599
0.6002
0.6184
152,306
-0.02(-3.42%)
Dec 21, 2022
0.6503
0.6899
0.6203
0.6403
170,028
-0.02(-2.62%)
Dec 20, 2022
0.6780
0.6936
0.6500
0.6575
136,330
+0.03(+4.17%)
Dec 19, 2022
0.7300
0.7269
0.6011
0.6312
201,321
-0.11(-14.67%)
Dec 16, 2022
0.6200
0.7800
0.6200
0.7397
161,696
+0.08(+12.08%)
Dec 15, 2022
0.7799
0.7914
0.6000
0.6600
349,395
-0.10(-13.16%)
Dec 14, 2022
0.7600
0.8100
0.7511
0.7600
87,672
-0.02(-2.86%)
Dec 13, 2022
0.8300
0.8300
0.7549
0.7824
149,590
-0.01(-1.10%)
Dec 12, 2022
0.8450
0.8450
0.7501
0.7911
275,819
-0.04(-4.68%)
Dec 09, 2022
1.010
1.025
0.7500
0.8299
471,728
-0.17(-16.59%)
Dec 08, 2022
0.9900
1.119
0.9600
0.9950
814,886
-0.39(-28.42%)
Dec 07, 2022
1.440
1.490
1.340
1.390
306,747
+0.07(+5.32%)
Dec 06, 2022
1.310
1.380
1.295
1.320
114,023
+0.01(+0.75%)
Dec 05, 2022
1.305
1.360
1.305
1.310
59,705
-0.07(-5.07%)
Dec 02, 2022
1.340
1.400
1.330
1.380
98,241
+0.00(+0.00%)
Dec 01, 2022
1.420
1.420
1.250
1.380
51,025
+0.00(+0.00%)
Nov 30, 2022
1.450
1.450
1.360
1.380
48,507
-0.04(-2.62%)
Nov 29, 2022
1.450
1.490
1.361
1.417
109,036
+0.02(+1.23%)
Nov 28, 2022
1.330
1.440
1.330
1.400
80,578
+0.03(+2.19%)
Nov 25, 2022
1.350
1.373
1.300
1.370
16,279
+0.02(+1.48%)
Nov 23, 2022
1.300
1.356
1.268
1.350
67,576
+0.08(+6.30%)
Nov 22, 2022
1.290
1.350
1.240
1.270
79,505
+0.00(+0.00%)
Nov 21, 2022
1.260
1.330
1.220
1.270
79,944
+0.03(+2.42%)
Nov 18, 2022
1.160
1.275
1.140
1.240
64,714
+0.08(+6.59%)
Nov 17, 2022
1.210
1.240
1.110
1.163
62,664
-0.04(-3.06%)
Nov 16, 2022
1.170
1.210
1.150
1.200
20,055
+0.00(+0.00%)
Nov 15, 2022
1.140
1.220
1.140
1.200
24,183
+0.01(+0.84%)
Nov 14, 2022
1.190
1.210
1.169
1.190
22,398
-0.04(-3.25%)
Nov 11, 2022
1.200
1.250
1.160
1.230
42,532
+0.07(+6.03%)
Nov 10, 2022
1.190
1.190
1.140
1.160
94,290
+0.01(+0.87%)
Nov 09, 2022
1.100
1.160
1.100
1.150
35,882
+0.00(+0.00%)
Nov 08, 2022
1.110
1.177
1.110
1.150
29,795
-0.02(-1.71%)
Nov 07, 2022
1.210
1.210
1.141
1.170
25,630
+0.00(+0.00%)
Nov 04, 2022
1.170
1.190
1.130
1.170
24,357
-0.02(-1.68%)
Nov 03, 2022
1.191
1.230
1.150
1.190
66,276
-0.02(-1.65%)
Nov 02, 2022
1.230
1.260
1.200
1.210
80,021
-0.04(-3.20%)
Nov 01, 2022
1.299
1.299
1.240
1.250
26,173
-0.01(-0.79%)
Oct 31, 2022
1.230
1.290
1.210
1.260
82,013
+0.00(+0.00%)
Oct 28, 2022
1.350
1.350
1.210
1.260
241,015
-0.07(-5.26%)
Oct 27, 2022
1.200
1.400
1.150
1.330
616,219
+0.18(+15.65%)
Oct 26, 2022
1.100
1.170
1.060
1.150
58,557
+0.05(+4.55%)
Oct 25, 2022
1.020
1.120
1.016
1.100
130,520
+0.08(+7.84%)
Oct 24, 2022
1.050
1.060
0.9921
1.020
123,241
-0.03(-2.86%)
Oct 21, 2022
1.040
1.090
1.030
1.050
94,342
-0.02(-1.87%)
Oct 20, 2022
1.080
1.100
1.060
1.070
138,444
-0.02(-1.83%)
Oct 19, 2022
1.080
1.100
1.060
1.090
53,435
+0.02(+1.87%)
Oct 18, 2022
1.050
1.100
1.050
1.070
99,231
+0.01(+0.94%)
Oct 17, 2022
1.070
1.090
1.040
1.060
140,483
-0.03(-2.75%)
Oct 14, 2022
1.040
1.100
1.040
1.090
80,005
+0.04(+3.32%)
Oct 13, 2022
1.000
1.060
0.9500
1.055
174,717
+0.01(+1.44%)
Oct 12, 2022
1.120
1.129
1.000
1.040
191,284
-0.07(-6.31%)
Oct 11, 2022
1.130
1.140
1.094
1.110
123,894
-0.03(-2.63%)
Oct 10, 2022
1.160
1.180
1.120
1.140
87,173
-0.02(-1.72%)
Oct 07, 2022
1.170
1.200
1.150
1.160
74,924
-0.02(-1.69%)
Oct 06, 2022
1.140
1.200
1.120
1.180
244,976
+0.05(+4.42%)
Oct 05, 2022
1.130
1.180
1.120
1.130
155,581
-0.03(-2.59%)
Oct 04, 2022
1.100
1.200
1.100
1.160
249,804
+0.04(+3.57%)
Oct 03, 2022
1.130
1.139
1.085
1.120
75,706
+0.01(+0.90%)
Sep 30, 2022
1.060
1.190
1.060
1.110
104,247
+0.00(+0.00%)
Sep 29, 2022
1.210
1.240
1.060
1.110
484,181
-0.15(-11.90%)
Sep 28, 2022
1.150
1.330
1.150
1.260
971,396
+0.09(+7.69%)
Sep 27, 2022
1.190
1.250
1.170
1.170
87,896
-0.03(-2.50%)
Sep 26, 2022
1.200
1.239
1.120
1.200
89,341
-0.02(-1.64%)
Sep 23, 2022
1.170
1.230
1.170
1.220
158,380
+0.01(+0.83%)
Sep 22, 2022
1.280
1.310
1.100
1.210
741,327
-0.09(-6.92%)
Sep 21, 2022
1.390
1.390
1.130
1.300
634,008
-0.08(-5.80%)
Sep 20, 2022
1.450
1.463
1.350
1.380
215,575
-0.05(-3.50%)
Sep 19, 2022
1.450
1.490
1.390
1.430
411,641
-0.02(-1.38%)
Sep 16, 2022
1.620
1.620
1.450
1.450
567,090
-0.17(-10.49%)
Sep 15, 2022
1.570
1.720
1.570
1.620
205,512
+0.06(+3.85%)
Sep 14, 2022
1.750
1.750
1.520
1.560
978,767
-0.16(-9.30%)
Sep 13, 2022
1.790
1.800
1.640
1.720
350,508
-0.10(-5.49%)
Sep 12, 2022
1.850
1.898
1.770
1.820
220,241
+0.00(+0.00%)
Sep 09, 2022
1.870
1.908
1.561
1.820
346,035
-0.06(-3.19%)
Sep 08, 2022
1.850
1.900
1.840
1.880
100,240
-0.01(-0.53%)
Sep 07, 2022
1.900
1.950
1.860
1.890
219,013
-0.01(-0.53%)
Sep 06, 2022
1.870
1.930
1.840
1.900
77,828
+0.02(+1.06%)
Sep 02, 2022
1.870
1.990
1.790
1.880
191,242
-0.01(-0.53%)
Sep 01, 2022
1.880
1.970
1.790
1.890
285,071
-0.01(-0.53%)
Aug 31, 2022
1.900
1.930
1.860
1.900
194,828
-0.02(-1.04%)
Aug 30, 2022
1.890
1.940
1.830
1.920
279,437
+0.01(+0.52%)
Aug 29, 2022
1.900
1.950
1.880
1.910
136,341
-0.01(-0.52%)
Aug 26, 2022
1.950
1.970
1.870
1.920
296,201
-0.05(-2.54%)
Aug 25, 2022
1.970
2.080
1.930
1.970
375,143
+0.00(+0.25%)
Aug 24, 2022
1.930
2.030
1.840
1.965
260,609
+0.01(+0.26%)
Aug 23, 2022
2.030
2.100
1.950
1.960
365,830
-0.12(-5.77%)
Aug 22, 2022
1.830
2.200
1.780
2.080
1,246,816
+0.25(+13.66%)
Aug 19, 2022
1.790
1.870
1.790
1.830
220,177
-0.04(-2.14%)
Aug 18, 2022
1.850
1.900
1.810
1.870
358,371
+0.07(+3.89%)
Aug 17, 2022
1.880
1.900
1.710
1.800
448,578
-0.12(-6.25%)
Aug 16, 2022
1.970
2.004
1.890
1.920
297,671
-0.07(-3.52%)
Aug 15, 2022
1.960
2.020
1.860
1.990
275,609
+0.03(+1.53%)
Aug 12, 2022
2.130
2.130
1.920
1.960
782,312
-0.07(-3.45%)
Aug 11, 2022
1.870
2.030
1.870
2.030
600,580
+0.18(+9.73%)
Aug 10, 2022
1.870
1.898
1.820
1.850
236,089
+0.00(+0.00%)
Aug 09, 2022
1.920
2.042
1.800
1.850
531,988
-0.09(-4.64%)
Aug 08, 2022
1.890
2.020
1.871
1.940
290,243
+0.02(+1.04%)
Aug 05, 2022
1.910
1.950
1.865
1.920
196,281
+0.03(+1.59%)
Aug 04, 2022
1.910
2.000
1.790
1.890
496,262
-0.03(-1.56%)
Aug 03, 2022
2.030
2.030
1.880
1.920
504,919
-0.08(-4.00%)
Aug 02, 2022
1.960
2.300
1.930
2.000
1,969,935
+0.11(+5.82%)
Aug 01, 2022
1.880
1.990
1.870
1.890
389,107
+0.00(+0.01%)
Jul 29, 2022
1.940
1.950
1.810
1.890
488,793
-0.05(-2.58%)
Jul 28, 2022
1.970
1.970
1.910
1.940
94,508
+0.01(+0.52%)
Jul 27, 2022
1.950
2.060
1.900
1.930
461,838
-0.02(-1.03%)
Jul 26, 2022
1.900
2.017
1.890
1.950
290,095
+0.04(+2.09%)
Jul 25, 2022
1.950
1.960
1.890
1.910
106,740
-0.05(-2.55%)
Jul 22, 2022
2.070
2.070
1.920
1.960
174,048
-0.04(-2.00%)
Jul 21, 2022
1.880
2.030
1.872
2.000
345,559
+0.09(+4.71%)
Jul 20, 2022
1.900
1.940
1.867
1.910
178,654
+0.01(+0.53%)
Jul 19, 2022
1.940
1.940
1.900
1.900
134,822
-0.02(-1.04%)
Jul 18, 2022
1.930
1.970
1.880
1.920
425,184
-0.04(-2.04%)
Jul 15, 2022
1.910
1.970
1.880
1.960
182,392
+0.04(+2.08%)
Jul 14, 2022
1.940
1.970
1.895
1.920
227,619
-0.01(-0.52%)
Jul 13, 2022
1.920
1.937
1.880
1.930
80,190
+0.00(+0.00%)
Jul 12, 2022
1.950
1.980
1.880
1.930
235,000
-0.03(-1.53%)
Jul 11, 2022
2.020
2.049
1.950
1.960
61,020
-0.09(-4.39%)
Jul 08, 2022
1.990
2.100
1.990
2.050
159,283
+0.06(+3.02%)
Jul 07, 2022
1.970
2.030
1.880
1.990
281,322
+0.00(+0.00%)
Jul 06, 2022
1.970
2.048
1.950
1.990
137,737
-0.01(-0.50%)
Jul 05, 2022
2.010
2.070
1.930
2.000
305,513
-0.06(-2.91%)
Jul 01, 2022
2.080
2.160
1.960
2.060
239,890
-0.06(-2.83%)
Jun 30, 2022
2.150
2.189
2.050
2.120
378,613
-0.08(-3.64%)
Jun 29, 2022
2.240
2.270
2.120
2.200
260,824
-0.05(-2.22%)
Jun 28, 2022
2.210
2.376
2.210
2.250
315,835
+0.03(+1.35%)
Jun 27, 2022
2.150
2.260
2.086
2.220
356,732
+0.12(+5.71%)
Jun 24, 2022
2.370
2.388
2.100
2.100
474,255
-0.24(-10.26%)
Jun 23, 2022
2.210
2.520
2.210
2.340
955,664
+0.11(+4.93%)
Jun 22, 2022
2.090
2.230
2.070
2.230
382,832
+0.08(+3.72%)
Jun 21, 2022
2.080
2.150
2.060
2.150
368,034
+0.00(+0.00%)
Jun 17, 2022
2.060
2.170
2.050
2.150
323,073
+0.09(+4.37%)
Jun 16, 2022
2.070
2.178
1.960
2.060
571,031
-0.07(-3.29%)
Jun 15, 2022
1.980
2.140
1.970
2.130
511,531
+0.14(+7.04%)
Jun 14, 2022
1.990
2.020
1.890
1.990
344,058
+0.03(+1.53%)
Jun 13, 2022
1.790
2.010
1.750
1.960
591,909
+0.05(+2.62%)
Jun 10, 2022
1.840
1.930
1.750
1.910
313,000
+0.06(+3.24%)
Jun 09, 2022
1.860
1.910
1.800
1.850
264,024
-0.06(-3.14%)
Jun 08, 2022
1.670
1.950
1.610
1.910
1,048,673
+0.23(+13.69%)
Jun 07, 2022
1.710
1.740
1.640
1.680
218,845
+0.01(+0.60%)
Jun 06, 2022
1.880
1.880
1.610
1.670
862,603
-0.33(-16.50%)
Jun 03, 2022
2.130
2.150
1.820
2.000
1,115,598
-0.19(-8.68%)
Jun 02, 2022
2.190
2.380
2.130
2.190
809,135
+0.01(+0.46%)
Jun 01, 2022
2.270
2.300
2.050
2.180
1,136,141
-0.06(-2.68%)
May 31, 2022
2.020
2.270
1.970
2.240
1,484,986
+0.19(+9.27%)
May 27, 2022
2.050
2.100
2.002
2.050
119,479
-0.03(-1.44%)
May 26, 2022
1.900
2.150
1.892
2.080
270,639
+0.13(+6.67%)
May 25, 2022
2.020
2.060
1.880
1.950
194,403
-0.07(-3.47%)
May 24, 2022
1.850
2.050
1.825
2.020
343,291
+0.12(+6.32%)
May 23, 2022
1.770
2.000
1.690
1.900
512,448
+0.13(+7.34%)
May 20, 2022
1.630
1.840
1.550
1.770
408,626
+0.23(+14.94%)
May 19, 2022
1.410
1.770
1.390
1.540
642,231
+0.10(+6.94%)
May 18, 2022
1.430
1.489
1.390
1.440
135,364
-0.07(-4.64%)
May 17, 2022
1.410
1.520
1.401
1.510
139,333
+0.09(+6.34%)
May 16, 2022
1.420
1.499
1.380
1.420
76,474
-0.03(-2.07%)
May 13, 2022
1.360
1.520
1.302
1.450
103,153
+0.07(+5.07%)
May 12, 2022
1.300
1.420
1.300
1.380
102,284
+0.09(+6.98%)
May 11, 2022
1.320
1.390
1.270
1.290
132,280
-0.07(-5.15%)
May 10, 2022
1.330
1.420
1.270
1.360
146,540
+0.00(+0.00%)
May 09, 2022
1.400
1.477
1.310
1.360
116,738
-0.11(-7.48%)
May 06, 2022
1.510
1.510
1.400
1.470
113,686
-0.02(-1.34%)
May 05, 2022
1.460
1.560
1.390
1.490
352,703
+0.05(+3.47%)
May 04, 2022
1.430
1.468
1.350
1.440
113,389
-0.01(-0.35%)
May 03, 2022
1.530
1.569
1.425
1.445
137,494
-0.04(-3.02%)
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.