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
Nextdecade Corp
(NQ:
NEXT
)
7.220
-0.030 (-0.41%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 24, 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
2.320
2.357
2.200
2.210
263,400
-0.15(-6.36%)
Apr 29, 2021
2.360
2.380
2.270
2.360
243,092
-0.01(-0.42%)
Apr 28, 2021
2.310
2.390
2.290
2.370
222,063
+0.04(+1.72%)
Apr 27, 2021
2.380
2.400
2.250
2.330
294,322
-0.04(-1.69%)
Apr 26, 2021
2.310
2.400
2.273
2.370
293,315
+0.12(+5.33%)
Apr 23, 2021
2.260
2.330
2.220
2.250
366,400
+0.02(+0.90%)
Apr 22, 2021
2.300
2.370
2.230
2.230
364,312
-0.09(-3.88%)
Apr 21, 2021
2.150
2.380
2.120
2.320
512,570
+0.14(+6.42%)
Apr 20, 2021
2.240
2.280
2.130
2.180
304,997
-0.03(-1.36%)
Apr 19, 2021
2.130
2.230
2.050
2.210
448,430
+0.10(+4.74%)
Apr 16, 2021
2.120
2.200
2.020
2.110
408,400
-0.09(-4.09%)
Apr 15, 2021
2.190
2.220
2.040
2.200
530,301
+0.02(+0.92%)
Apr 14, 2021
2.320
2.320
2.080
2.180
743,115
-0.09(-3.96%)
Apr 13, 2021
2.380
2.400
2.180
2.270
759,687
-0.11(-4.62%)
Apr 12, 2021
2.520
2.600
2.370
2.380
615,745
-0.14(-5.56%)
Apr 09, 2021
2.450
2.610
2.350
2.520
607,400
-0.01(-0.40%)
Apr 08, 2021
2.640
2.670
2.500
2.530
739,360
-0.15(-5.60%)
Apr 07, 2021
2.770
2.870
2.570
2.680
1,443,863
-0.22(-7.59%)
Apr 06, 2021
3.050
3.100
2.740
2.900
2,116,289
-0.23(-7.35%)
Apr 05, 2021
2.630
3.420
2.520
3.130
5,927,712
+0.50(+19.01%)
Apr 01, 2021
2.640
2.690
2.500
2.630
934,700
-0.04(-1.50%)
Mar 31, 2021
2.530
2.740
2.530
2.670
1,053,940
+0.08(+3.09%)
Mar 30, 2021
2.580
2.780
2.380
2.590
1,943,283
-0.23(-8.16%)
Mar 29, 2021
2.250
2.840
2.240
2.820
3,833,091
+0.25(+9.73%)
Mar 26, 2021
2.400
2.790
2.160
2.570
24,257,100
+0.62(+31.79%)
Mar 25, 2021
2.070
2.100
1.860
1.950
2,151,465
-0.17(-8.02%)
Mar 24, 2021
1.830
2.140
1.800
2.120
2,234,928
+0.41(+23.98%)
Mar 23, 2021
1.770
1.770
1.680
1.710
239,218
-0.05(-2.84%)
Mar 22, 2021
1.840
1.880
1.720
1.760
434,284
-0.02(-1.12%)
Mar 19, 2021
1.840
1.840
1.750
1.780
505,200
+0.00(+0.00%)
Mar 18, 2021
1.780
1.850
1.720
1.780
717,930
+0.09(+5.33%)
Mar 17, 2021
1.730
1.760
1.650
1.690
305,923
-0.01(-0.59%)
Mar 16, 2021
1.810
1.810
1.670
1.700
465,475
-0.10(-5.56%)
Mar 15, 2021
1.870
1.870
1.750
1.800
512,927
-0.02(-1.10%)
Mar 12, 2021
1.850
1.890
1.810
1.820
179,500
-0.05(-2.67%)
Mar 11, 2021
1.800
1.890
1.780
1.870
463,672
+0.06(+3.31%)
Mar 10, 2021
1.760
1.950
1.720
1.810
1,264,962
+0.07(+4.02%)
Mar 09, 2021
1.790
1.830
1.730
1.740
363,166
-0.06(-3.33%)
Mar 08, 2021
1.850
1.960
1.760
1.800
376,065
-0.02(-1.10%)
Mar 05, 2021
1.800
1.830
1.750
1.820
300,300
+0.08(+4.60%)
Mar 04, 2021
2.000
2.030
1.700
1.740
421,378
-0.26(-13.00%)
Mar 03, 2021
2.070
2.090
2.000
2.000
158,764
-0.06(-2.91%)
Mar 02, 2021
2.080
2.130
2.030
2.060
160,973
-0.02(-0.96%)
Mar 01, 2021
2.060
2.160
2.030
2.080
221,152
+0.10(+5.05%)
Feb 26, 2021
2.040
2.080
1.930
1.980
325,200
-0.06(-2.94%)
Feb 25, 2021
2.170
2.210
2.030
2.040
210,884
-0.16(-7.27%)
Feb 24, 2021
2.200
2.260
2.190
2.200
210,392
+0.01(+0.46%)
Feb 23, 2021
2.220
2.250
2.050
2.190
370,662
-0.09(-3.95%)
Feb 22, 2021
2.300
2.330
2.250
2.280
411,279
-0.02(-0.87%)
Feb 19, 2021
2.300
2.340
2.260
2.300
178,500
+0.01(+0.44%)
Feb 18, 2021
2.380
2.380
2.250
2.290
234,452
-0.11(-4.58%)
Feb 17, 2021
2.450
2.470
2.360
2.400
342,617
-0.04(-1.64%)
Feb 16, 2021
2.430
2.479
2.410
2.440
296,005
+0.04(+1.67%)
Feb 12, 2021
2.440
2.459
2.350
2.400
340,200
-0.05(-2.04%)
Feb 11, 2021
2.530
2.580
2.350
2.450
537,792
-0.03(-1.21%)
Feb 10, 2021
2.520
2.560
2.400
2.480
466,515
-0.03(-1.20%)
Feb 09, 2021
2.550
2.590
2.450
2.510
312,688
+0.02(+0.80%)
Feb 08, 2021
2.420
2.500
2.400
2.490
335,641
+0.08(+3.32%)
Feb 05, 2021
2.440
2.500
2.400
2.410
225,000
-0.02(-0.82%)
Feb 04, 2021
2.350
2.500
2.350
2.430
344,458
+0.10(+4.29%)
Feb 03, 2021
2.370
2.400
2.330
2.330
200,926
-0.01(-0.43%)
Feb 02, 2021
2.380
2.420
2.340
2.340
160,216
+0.01(+0.43%)
Feb 01, 2021
2.420
2.450
2.320
2.330
200,567
+0.00(+0.00%)
Jan 29, 2021
2.300
2.420
2.260
2.330
338,300
+0.15(+6.88%)
Jan 28, 2021
2.500
2.590
2.160
2.180
437,615
-0.20(-8.40%)
Jan 27, 2021
2.740
2.840
2.310
2.380
489,792
-0.34(-12.50%)
Jan 26, 2021
3.120
3.150
2.700
2.720
449,349
-0.34(-11.11%)
Jan 25, 2021
3.000
3.249
2.805
3.060
706,446
+0.26(+9.29%)
Jan 22, 2021
2.680
2.880
2.600
2.800
219,200
+0.13(+4.87%)
Jan 21, 2021
2.610
2.760
2.550
2.670
200,786
+0.07(+2.69%)
Jan 20, 2021
2.850
3.020
2.570
2.600
380,179
-0.23(-8.13%)
Jan 19, 2021
2.440
2.970
2.280
2.830
784,993
+0.38(+15.51%)
Jan 15, 2021
2.190
2.460
2.140
2.450
477,400
+0.25(+11.36%)
Jan 14, 2021
2.230
2.280
2.180
2.200
341,222
+0.00(+0.00%)
Jan 13, 2021
2.310
2.310
2.170
2.200
171,878
-0.01(-0.45%)
Jan 12, 2021
2.220
2.290
2.183
2.210
232,604
-0.01(-0.45%)
Jan 11, 2021
2.180
2.310
2.167
2.220
336,445
+0.06(+2.78%)
Jan 08, 2021
2.160
2.187
2.110
2.160
149,500
+0.00(+0.00%)
Jan 07, 2021
2.180
2.260
2.150
2.160
116,906
-0.01(-0.46%)
Jan 06, 2021
2.170
2.270
2.130
2.170
242,129
+0.02(+0.93%)
Jan 05, 2021
2.080
2.250
2.080
2.150
273,069
+0.03(+1.42%)
Jan 04, 2021
2.090
2.160
2.047
2.120
131,253
+0.03(+1.44%)
Dec 31, 2020
2.090
2.090
2.090
105,915
+0.03(+1.46%)
Dec 30, 2020
2.110
2.130
2.030
2.060
105,915
-0.02(-0.96%)
Dec 29, 2020
2.190
2.220
2.070
2.080
163,071
-0.13(-5.88%)
Dec 28, 2020
2.260
2.310
2.200
2.210
97,944
-0.01(-0.45%)
Dec 24, 2020
2.200
2.240
2.170
2.220
107,400
+0.01(+0.45%)
Dec 23, 2020
2.170
2.310
2.130
2.210
196,646
+0.01(+0.45%)
Dec 22, 2020
2.340
2.340
2.150
2.200
191,113
-0.05(-2.22%)
Dec 21, 2020
2.400
2.430
2.220
2.250
180,261
-0.20(-8.16%)
Dec 18, 2020
2.740
2.740
2.320
2.450
383,400
-0.20(-7.55%)
Dec 17, 2020
2.720
2.790
2.620
2.650
107,336
-0.05(-1.85%)
Dec 16, 2020
2.900
2.930
2.640
2.700
165,794
-0.26(-8.78%)
Dec 15, 2020
2.950
3.040
2.840
2.960
188,194
+0.03(+1.02%)
Dec 14, 2020
3.100
3.320
2.820
2.930
328,851
-0.52(-15.07%)
Dec 11, 2020
2.480
3.500
2.400
3.450
465,400
+0.95(+38.00%)
Dec 10, 2020
2.520
2.530
2.350
2.500
110,382
+0.02(+0.81%)
Dec 09, 2020
2.630
2.670
2.460
2.480
137,497
-0.17(-6.42%)
Dec 08, 2020
2.520
2.650
2.520
2.650
123,720
+0.07(+2.71%)
Dec 07, 2020
2.610
2.660
2.500
2.580
132,318
-0.02(-0.77%)
Dec 04, 2020
2.500
2.650
2.440
2.600
107,800
+0.10(+4.00%)
Dec 03, 2020
2.530
2.595
2.490
2.500
96,033
+0.00(+0.00%)
Dec 02, 2020
2.450
2.640
2.360
2.500
209,850
+0.10(+4.17%)
Dec 01, 2020
2.360
2.540
2.360
2.400
166,234
+0.00(+0.00%)
Nov 30, 2020
2.540
2.600
2.270
2.400
155,330
-0.15(-5.88%)
Nov 27, 2020
2.500
2.600
2.500
2.550
56,200
+0.07(+2.82%)
Nov 25, 2020
2.420
2.550
2.365
2.480
199,200
+0.09(+3.77%)
Nov 24, 2020
2.300
2.450
2.300
2.390
140,976
+0.07(+3.02%)
Nov 23, 2020
2.310
2.400
2.290
2.320
149,934
+0.06(+2.65%)
Nov 20, 2020
2.320
2.360
2.200
2.260
84,200
-0.10(-4.24%)
Nov 19, 2020
2.370
2.400
2.250
2.360
232,968
+0.07(+3.06%)
Nov 18, 2020
2.440
2.455
2.250
2.290
114,079
-0.11(-4.58%)
Nov 17, 2020
2.420
2.480
2.350
2.400
74,795
-0.03(-1.23%)
Nov 16, 2020
2.400
2.490
2.390
2.430
93,951
+0.08(+3.40%)
Nov 13, 2020
2.380
2.415
2.300
2.350
103,800
-0.01(-0.42%)
Nov 12, 2020
2.420
2.420
2.335
2.360
54,350
-0.05(-2.07%)
Nov 11, 2020
2.500
2.540
2.370
2.410
65,647
-0.09(-3.60%)
Nov 10, 2020
2.550
2.550
2.410
2.500
93,548
+0.01(+0.40%)
Nov 09, 2020
2.420
2.580
2.230
2.490
152,451
+0.30(+13.70%)
Nov 06, 2020
2.350
2.368
2.190
2.190
82,900
-0.17(-7.20%)
Nov 05, 2020
2.260
2.420
2.260
2.360
95,283
+0.09(+3.96%)
Nov 04, 2020
2.400
2.400
2.240
2.270
111,615
-0.18(-7.35%)
Nov 03, 2020
2.390
2.500
2.350
2.450
141,689
+0.06(+2.51%)
Nov 02, 2020
2.430
2.462
2.320
2.390
61,824
-0.03(-1.24%)
Oct 30, 2020
2.580
2.611
2.320
2.420
150,500
-0.15(-5.84%)
Oct 29, 2020
2.540
2.680
2.450
2.570
113,183
+0.06(+2.39%)
Oct 28, 2020
2.570
2.650
2.410
2.510
92,784
-0.04(-1.57%)
Oct 27, 2020
2.640
2.710
2.530
2.550
102,737
-0.04(-1.54%)
Oct 26, 2020
2.790
2.790
2.530
2.590
98,363
-0.19(-6.83%)
Oct 23, 2020
2.720
2.840
2.720
2.780
75,700
+0.00(+0.00%)
Oct 22, 2020
2.640
2.860
2.530
2.780
181,332
+0.18(+6.92%)
Oct 21, 2020
2.570
2.650
2.520
2.600
83,940
+0.02(+0.78%)
Oct 20, 2020
2.590
2.600
2.450
2.580
104,331
+0.05(+1.98%)
Oct 19, 2020
2.610
2.730
2.510
2.530
106,381
-0.10(-3.80%)
Oct 16, 2020
2.600
2.640
2.550
2.630
107,900
-0.01(-0.38%)
Oct 15, 2020
2.670
2.670
2.560
2.640
84,801
-0.03(-1.12%)
Oct 14, 2020
2.720
2.850
2.650
2.670
135,798
-0.10(-3.61%)
Oct 13, 2020
2.770
2.840
2.710
2.770
153,367
-0.07(-2.46%)
Oct 12, 2020
2.900
2.910
2.700
2.840
140,072
-0.05(-1.73%)
Oct 09, 2020
2.970
2.970
2.860
2.890
117,500
-0.03(-1.03%)
Oct 08, 2020
2.920
2.990
2.800
2.920
188,284
+0.04(+1.39%)
Oct 07, 2020
3.050
3.090
2.830
2.880
317,235
-0.07(-2.37%)
Oct 06, 2020
2.940
3.210
2.880
2.950
461,681
+0.03(+1.03%)
Oct 05, 2020
2.930
3.044
2.850
2.920
306,425
+0.03(+1.04%)
Oct 02, 2020
3.000
3.110
2.860
2.890
386,300
-0.20(-6.47%)
Oct 01, 2020
3.040
3.230
2.910
3.090
447,580
+0.11(+3.69%)
Sep 30, 2020
2.900
3.380
2.890
2.980
939,236
+0.09(+3.11%)
Sep 29, 2020
2.900
2.970
2.700
2.890
639,822
-0.01(-0.34%)
Sep 28, 2020
3.220
3.300
2.800
2.900
534,030
-0.21(-6.75%)
Sep 25, 2020
2.680
3.500
2.680
3.110
1,595,800
+0.43(+16.04%)
Sep 24, 2020
3.000
3.000
2.680
2.680
272,276
-0.30(-10.07%)
Sep 23, 2020
3.810
3.810
2.950
2.980
520,480
-0.88(-22.80%)
Sep 22, 2020
3.590
3.920
3.280
3.860
976,104
+0.19(+5.18%)
Sep 21, 2020
4.590
4.950
3.550
3.670
1,330,762
-1.23(-25.10%)
Sep 18, 2020
4.290
5.110
4.030
4.900
4,858,100
+0.52(+11.87%)
Sep 17, 2020
3.630
4.580
3.532
4.380
2,448,984
+0.70(+19.02%)
Sep 16, 2020
3.430
3.780
2.940
3.680
1,272,706
+0.21(+6.05%)
Sep 15, 2020
2.970
4.190
2.970
3.470
5,761,269
+0.50(+16.84%)
Sep 14, 2020
1.960
3.010
1.940
2.970
1,716,630
+0.94(+46.31%)
Sep 11, 2020
2.070
2.090
1.910
2.030
337,100
-0.10(-4.69%)
Sep 10, 2020
1.910
2.200
1.830
2.130
682,492
+0.22(+11.52%)
Sep 09, 2020
2.040
2.060
1.610
1.910
2,026,957
-0.42(-18.03%)
Sep 08, 2020
1.360
2.600
1.330
2.330
7,304,315
+1.00(+75.19%)
Sep 04, 2020
1.320
1.340
1.230
1.330
54,400
+0.03(+2.31%)
Sep 03, 2020
1.250
1.405
1.250
1.300
69,224
+0.02(+1.56%)
Sep 02, 2020
1.200
1.280
1.200
1.280
47,290
+0.06(+4.92%)
Sep 01, 2020
1.300
1.340
1.190
1.220
129,432
-0.11(-8.27%)
Aug 31, 2020
1.380
1.400
1.310
1.330
56,316
-0.07(-5.00%)
Aug 28, 2020
1.390
1.440
1.360
1.400
82,300
+0.01(+0.72%)
Aug 27, 2020
1.280
1.440
1.270
1.390
163,655
+0.02(+1.46%)
Aug 26, 2020
1.360
1.412
1.350
1.370
41,303
-0.01(-0.72%)
Aug 25, 2020
1.400
1.430
1.380
1.380
40,847
-0.02(-1.43%)
Aug 24, 2020
1.460
1.460
1.360
1.400
110,636
+0.02(+1.45%)
Aug 21, 2020
1.430
1.430
1.355
1.380
81,300
-0.02(-1.43%)
Aug 20, 2020
1.350
1.450
1.330
1.400
72,351
+0.03(+2.19%)
Aug 19, 2020
1.400
1.415
1.310
1.370
124,013
-0.02(-1.44%)
Aug 18, 2020
1.430
1.463
1.390
1.390
68,054
-0.03(-2.11%)
Aug 17, 2020
1.460
1.490
1.420
1.420
107,546
-0.05(-3.40%)
Aug 14, 2020
1.403
1.470
1.403
1.470
27,300
+0.04(+2.80%)
Aug 13, 2020
1.470
1.470
1.410
1.430
49,542
-0.04(-2.72%)
Aug 12, 2020
1.490
1.500
1.460
1.470
57,802
+0.01(+0.68%)
Aug 11, 2020
1.500
1.540
1.460
1.460
77,284
-0.01(-0.68%)
Aug 10, 2020
1.450
1.510
1.420
1.470
61,149
+0.02(+1.38%)
Aug 07, 2020
1.480
1.480
1.400
1.450
75,500
-0.01(-0.68%)
Aug 06, 2020
1.500
1.519
1.450
1.460
77,107
-0.05(-3.31%)
Aug 05, 2020
1.520
1.556
1.470
1.510
77,623
-0.01(-0.66%)
Aug 04, 2020
1.430
1.580
1.430
1.520
154,933
+0.10(+7.04%)
Aug 03, 2020
1.540
1.620
1.400
1.420
235,464
-0.13(-8.39%)
Jul 31, 2020
1.560
1.580
1.510
1.550
68,100
-0.03(-1.90%)
Jul 30, 2020
1.650
1.660
1.570
1.580
63,263
-0.08(-4.82%)
Jul 29, 2020
1.700
1.735
1.600
1.660
78,925
-0.04(-2.35%)
Jul 28, 2020
1.700
1.780
1.690
1.700
66,155
-0.02(-1.16%)
Jul 27, 2020
1.780
1.800
1.690
1.720
83,845
-0.08(-4.44%)
Jul 24, 2020
1.860
1.870
1.740
1.800
96,700
-0.04(-2.17%)
Jul 23, 2020
1.840
1.877
1.780
1.840
82,013
-0.02(-1.34%)
Jul 22, 2020
1.800
1.870
1.750
1.865
105,999
-0.01(-0.27%)
Jul 21, 2020
1.730
1.910
1.680
1.870
130,277
+0.14(+8.09%)
Jul 20, 2020
1.780
1.790
1.650
1.730
88,538
-0.04(-2.26%)
Jul 17, 2020
1.880
1.880
1.750
1.770
120,200
-0.11(-5.85%)
Jul 16, 2020
1.850
1.880
1.760
1.880
169,739
-0.09(-4.57%)
Jul 15, 2020
2.340
2.580
1.870
1.970
1,489,871
+0.26(+15.20%)
Jul 14, 2020
1.680
1.800
1.670
1.710
281,468
+0.05(+3.01%)
Jul 13, 2020
1.710
1.800
1.640
1.660
46,150
-0.04(-2.35%)
Jul 10, 2020
1.770
1.815
1.680
1.700
59,200
-0.07(-3.95%)
Jul 09, 2020
1.940
1.940
1.750
1.770
57,779
-0.18(-9.23%)
Jul 08, 2020
1.950
2.055
1.900
1.950
81,749
+0.01(+0.52%)
Jul 07, 2020
1.970
2.000
1.910
1.940
37,523
-0.04(-2.02%)
Jul 06, 2020
2.130
2.140
1.870
1.980
117,217
-0.06(-2.94%)
Jul 02, 2020
2.050
2.110
2.040
2.040
50,300
-0.03(-1.45%)
Jul 01, 2020
2.120
2.160
2.050
2.070
79,970
-0.09(-4.17%)
Jun 30, 2020
2.190
2.200
2.100
2.160
73,369
-0.04(-1.82%)
Jun 29, 2020
2.240
2.270
2.180
2.200
98,202
-0.02(-0.90%)
Jun 26, 2020
2.420
2.427
2.145
2.220
1,272,300
-0.26(-10.48%)
Jun 25, 2020
2.400
2.500
2.280
2.480
194,276
+0.08(+3.33%)
Jun 24, 2020
2.200
2.470
2.140
2.400
212,541
+0.12(+5.26%)
Jun 23, 2020
2.300
2.440
2.150
2.280
429,371
-0.04(-1.72%)
Jun 22, 2020
2.270
2.350
2.180
2.320
366,549
+0.05(+2.20%)
Jun 19, 2020
2.340
2.700
1.980
2.270
456,100
-0.01(-0.44%)
Jun 18, 2020
2.200
2.290
2.120
2.280
324,114
+0.06(+2.70%)
Jun 17, 2020
2.180
2.290
2.070
2.220
170,122
+0.11(+5.21%)
Jun 16, 2020
2.300
2.360
2.100
2.110
84,534
-0.11(-4.95%)
Jun 15, 2020
2.160
2.275
2.050
2.220
97,474
+0.02(+0.91%)
Jun 12, 2020
2.250
2.350
2.190
2.200
129,000
+0.09(+4.27%)
Jun 11, 2020
2.000
2.290
1.860
2.110
135,111
+0.02(+0.96%)
Jun 10, 2020
2.360
2.360
2.000
2.090
171,995
-0.31(-12.92%)
Jun 09, 2020
2.650
2.650
2.340
2.400
194,632
-0.28(-10.45%)
Jun 08, 2020
2.220
2.850
2.150
2.680
383,496
+0.64(+31.37%)
Jun 05, 2020
1.800
2.150
1.750
2.040
228,700
+0.29(+16.57%)
Jun 04, 2020
1.670
1.800
1.670
1.750
108,433
+0.08(+4.79%)
Jun 03, 2020
1.540
1.790
1.530
1.670
265,228
+0.15(+9.87%)
Jun 02, 2020
1.480
1.547
1.480
1.520
111,231
+0.04(+2.70%)
Jun 01, 2020
1.500
1.545
1.430
1.480
88,979
-0.03(-1.99%)
May 29, 2020
1.580
1.580
1.440
1.510
96,100
+0.00(+0.00%)
May 28, 2020
1.580
1.580
1.500
1.510
56,858
-0.03(-2.27%)
May 27, 2020
1.570
1.580
1.450
1.545
75,641
+0.01(+0.98%)
May 26, 2020
1.560
1.570
1.510
1.530
72,123
+0.06(+4.08%)
May 22, 2020
1.480
1.550
1.450
1.470
97,500
+0.02(+1.38%)
May 21, 2020
1.600
1.600
1.410
1.450
75,870
-0.06(-3.97%)
May 20, 2020
1.530
1.635
1.470
1.510
90,906
+0.04(+2.72%)
May 19, 2020
1.400
1.533
1.380
1.470
92,544
+0.07(+5.00%)
May 18, 2020
1.290
1.580
1.290
1.400
202,369
+0.20(+16.67%)
May 15, 2020
1.120
1.210
1.120
1.200
41,700
+0.03(+2.56%)
May 14, 2020
1.230
1.230
1.115
1.170
50,700
-0.05(-4.10%)
May 13, 2020
1.390
1.390
1.200
1.220
90,005
-0.18(-12.86%)
May 12, 2020
1.480
1.580
1.400
1.400
51,540
-0.06(-4.11%)
May 11, 2020
1.500
1.580
1.400
1.460
41,575
-0.04(-2.67%)
May 08, 2020
1.610
1.610
1.500
1.500
44,600
-0.07(-4.46%)
May 07, 2020
1.570
1.605
1.500
1.570
24,575
+0.04(+2.61%)
May 06, 2020
1.520
1.666
1.500
1.530
46,292
+0.07(+4.79%)
May 05, 2020
1.650
1.650
1.420
1.460
111,388
-0.19(-11.52%)
May 04, 2020
1.750
1.770
1.520
1.650
63,082
-0.08(-4.62%)
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.