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
Immuron Ltd ADR
(NQ:
IMRN
)
2.315
+0.015 (+0.65%)
Streaming Delayed Price
Updated: 10:37 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 30, 2020
2.500
2.890
2.500
2.520
3,187
-0.01(-0.39%)
Apr 29, 2020
2.610
2.870
2.500
2.530
13,379
-0.17(-6.30%)
Apr 28, 2020
2.750
3.040
2.688
2.700
4,271
-0.04(-1.46%)
Apr 27, 2020
2.610
2.750
2.610
2.740
10,317
-0.08(-2.84%)
Apr 24, 2020
2.550
2.890
2.550
2.820
2,900
+0.27(+10.59%)
Apr 23, 2020
2.830
2.880
2.540
2.550
13,933
-0.05(-1.92%)
Apr 22, 2020
2.850
2.850
2.550
2.600
15,280
-0.30(-10.34%)
Apr 21, 2020
2.960
3.200
2.540
2.900
104,623
-0.30(-9.38%)
Apr 20, 2020
2.500
4.620
2.440
3.200
808,668
+0.85(+36.17%)
Apr 17, 2020
2.050
2.350
2.050
2.350
3,200
+0.35(+17.72%)
Apr 16, 2020
1.996
1.996
1.996
1.996
250
-0.00(-0.19%)
Apr 15, 2020
2.000
2.000
2.000
2.000
139
+0.00(+0.00%)
Apr 14, 2020
1.910
2.000
1.890
2.000
6,575
+0.00(+0.00%)
Apr 13, 2020
2.300
2.300
1.970
2.000
1,684
-0.16(-7.41%)
Apr 09, 2020
2.460
2.460
1.890
2.160
18,800
-0.19(-8.09%)
Apr 08, 2020
1.660
2.350
1.660
2.350
9,033
+0.75(+46.88%)
Apr 07, 2020
1.704
1.716
1.600
1.600
9,122
-0.05(-3.21%)
Apr 06, 2020
1.700
1.746
1.585
1.653
6,198
-0.03(-1.60%)
Apr 03, 2020
1.680
1.680
1.680
94
+0.00(+0.00%)
Apr 02, 2020
1.690
1.690
1.600
1.680
2,224
-0.07(-4.00%)
Apr 01, 2020
1.850
1.850
1.710
1.750
6,161
-0.06(-3.33%)
Mar 31, 2020
1.770
1.884
1.770
1.810
2,586
+0.05(+2.85%)
Mar 30, 2020
1.920
2.140
1.760
1.760
6,844
-0.07(-3.94%)
Mar 27, 2020
1.832
1.832
1.832
33
+0.00(+0.00%)
Mar 26, 2020
1.673
1.832
1.673
1.832
3,355
+0.07(+4.10%)
Mar 25, 2020
1.685
1.760
1.685
1.760
1,426
+0.12(+7.32%)
Mar 24, 2020
1.550
1.640
1.550
1.640
1,502
-0.01(-0.31%)
Mar 23, 2020
1.700
1.770
1.645
1.645
2,184
-0.16(-8.79%)
Mar 19, 2020
1.804
1.804
1.804
0
-0.15(-7.51%)
Mar 18, 2020
1.810
1.950
1.800
1.950
8,117
+0.12(+6.37%)
Mar 17, 2020
1.810
1.950
1.625
1.833
5,124
-0.17(-8.34%)
Mar 16, 2020
2.680
2.680
2.000
2.000
6,135
-0.10(-4.76%)
Mar 13, 2020
2.160
2.160
1.980
2.100
16,900
-0.30(-12.50%)
Mar 12, 2020
2.550
2.600
2.400
2.400
10,441
-0.20(-7.69%)
Mar 11, 2020
2.600
2.600
2.600
2.600
2,327
+0.00(+0.00%)
Mar 10, 2020
2.636
2.636
2.600
2.600
1,485
-0.00(-0.11%)
Mar 09, 2020
2.990
2.990
2.603
2.603
1,360
-0.22(-7.70%)
Mar 06, 2020
3.060
3.060
2.820
2.820
1,800
-0.23(-7.54%)
Mar 05, 2020
3.050
3.111
3.050
3.050
8,159
-0.01(-0.33%)
Mar 04, 2020
2.936
3.150
2.868
3.060
10,547
+0.06(+1.83%)
Mar 03, 2020
3.130
3.130
2.500
3.005
30,385
-0.25(-7.54%)
Mar 02, 2020
3.020
3.350
3.020
3.250
6,208
+0.00(+0.00%)
Feb 28, 2020
3.834
3.928
3.250
3.250
52,100
-1.25(-27.78%)
Feb 27, 2020
3.400
5.180
2.770
4.500
200,723
+1.00(+28.57%)
Feb 26, 2020
3.541
3.541
3.475
3.500
527
+0.03(+0.86%)
Feb 25, 2020
3.750
3.750
3.420
3.470
7,272
-0.30(-7.96%)
Feb 24, 2020
3.717
4.098
3.710
3.770
8,335
-0.09(-2.33%)
Feb 21, 2020
3.770
3.920
3.760
3.860
14,500
+0.05(+1.31%)
Feb 20, 2020
3.760
3.810
3.740
3.810
9,375
+0.09(+2.42%)
Feb 19, 2020
3.720
3.720
3.720
7
+0.00(+0.00%)
Feb 18, 2020
3.727
3.727
3.720
3.720
528
-0.00(-0.10%)
Feb 14, 2020
3.520
3.724
3.514
3.724
800
+0.07(+2.02%)
Feb 13, 2020
3.638
3.776
3.530
3.650
3,344
-0.14(-3.69%)
Feb 12, 2020
3.720
3.790
3.637
3.790
1,002
+0.04(+1.11%)
Feb 11, 2020
3.712
3.748
3.712
3.748
230
+0.12(+3.25%)
Feb 10, 2020
3.630
3.630
3.630
80
+0.00(+0.00%)
Feb 07, 2020
3.694
3.694
3.630
3.630
700
-0.05(-1.35%)
Feb 06, 2020
3.660
3.680
3.640
3.680
2,559
+0.04(+1.10%)
Feb 05, 2020
3.600
3.682
3.550
3.640
12,639
+0.15(+4.35%)
Feb 04, 2020
3.348
3.488
3.348
3.488
6,125
+0.10(+2.90%)
Feb 03, 2020
3.580
3.630
3.390
3.390
3,733
+0.04(+1.19%)
Jan 31, 2020
3.380
3.540
3.310
3.350
21,400
-0.07(-2.11%)
Jan 30, 2020
3.617
4.046
3.400
3.422
31,712
-0.05(-1.38%)
Jan 29, 2020
3.490
3.490
3.450
3.470
15,433
-0.13(-3.61%)
Jan 28, 2020
3.690
4.050
3.477
3.600
45,899
+0.15(+4.35%)
Jan 27, 2020
3.450
3.458
3.450
3.450
2,619
-0.01(-0.29%)
Jan 23, 2020
3.460
3.460
3.460
0
-0.02(-0.50%)
Jan 22, 2020
3.527
3.527
3.477
3.477
704
-0.10(-2.78%)
Jan 21, 2020
3.520
3.577
3.466
3.577
1,176
+0.06(+1.61%)
Jan 17, 2020
3.550
3.710
3.500
3.520
17,500
+0.06(+1.73%)
Jan 16, 2020
3.520
3.637
3.450
3.460
7,959
-0.06(-1.70%)
Jan 15, 2020
3.541
3.690
3.480
3.520
8,790
-0.01(-0.28%)
Jan 14, 2020
3.660
3.740
3.489
3.530
10,298
-0.17(-4.59%)
Jan 13, 2020
3.800
3.820
3.555
3.700
14,119
-0.02(-0.54%)
Jan 10, 2020
3.780
3.780
3.550
3.720
11,400
+0.02(+0.54%)
Jan 09, 2020
3.570
3.700
3.460
3.700
21,269
+0.08(+2.21%)
Jan 08, 2020
3.700
3.900
3.620
3.620
31,639
+0.03(+0.70%)
Jan 07, 2020
3.570
3.600
3.570
3.595
755
+0.04(+1.26%)
Jan 06, 2020
3.640
3.789
3.522
3.550
7,192
-0.04(-1.11%)
Jan 03, 2020
3.450
3.632
3.450
3.590
7,300
+0.03(+0.84%)
Jan 02, 2020
3.560
3.614
3.520
3.560
4,341
-0.07(-1.93%)
Dec 31, 2019
3.750
3.750
3.500
3.630
15,100
-0.06(-1.63%)
Dec 30, 2019
3.750
3.900
3.550
3.690
26,381
+0.04(+1.10%)
Dec 27, 2019
3.380
3.737
3.370
3.650
23,900
+0.18(+5.19%)
Dec 26, 2019
3.200
3.470
3.200
3.470
6,226
+0.08(+2.36%)
Dec 24, 2019
3.390
3.390
3.390
3.390
1,000
+0.04(+1.11%)
Dec 23, 2019
3.357
3.357
3.340
3.353
2,300
-0.10(-2.82%)
Dec 20, 2019
3.460
3.570
3.320
3.450
16,900
+0.02(+0.58%)
Dec 19, 2019
3.580
3.640
3.430
3.430
24,580
-0.22(-6.03%)
Dec 18, 2019
3.840
3.840
3.550
3.650
15,030
-0.17(-4.45%)
Dec 17, 2019
3.810
3.820
3.803
3.820
529
-0.06(-1.55%)
Dec 16, 2019
3.921
4.072
3.840
3.880
44,124
+0.06(+1.57%)
Dec 13, 2019
3.820
3.820
3.820
3.820
200
-0.05(-1.25%)
Dec 11, 2019
3.868
3.868
3.868
0
-0.08(-2.07%)
Dec 10, 2019
4.020
4.055
3.950
3.950
16,491
-0.07(-1.74%)
Dec 09, 2019
3.950
4.090
3.950
4.020
8,243
+0.02(+0.62%)
Dec 06, 2019
3.960
3.995
3.950
3.995
8,900
+0.05(+1.15%)
Dec 05, 2019
4.040
4.050
3.950
3.950
46,983
-0.04(-1.00%)
Dec 04, 2019
3.950
4.179
3.890
3.990
59,452
+0.25(+6.68%)
Dec 03, 2019
3.760
3.760
3.620
3.740
27,371
-0.06(-1.58%)
Dec 02, 2019
3.610
3.980
3.610
3.800
60,850
+0.16(+4.40%)
Nov 29, 2019
3.600
3.650
3.550
3.640
4,200
+0.04(+1.11%)
Nov 27, 2019
3.610
3.640
3.495
3.600
7,600
+0.10(+2.86%)
Nov 26, 2019
3.480
3.530
3.450
3.500
2,606
+0.03(+0.74%)
Nov 25, 2019
3.385
3.599
3.385
3.474
706
+0.06(+1.88%)
Nov 22, 2019
3.350
3.410
3.350
3.410
3,500
+0.06(+1.79%)
Nov 21, 2019
3.460
3.550
3.330
3.350
11,103
-0.01(-0.30%)
Nov 20, 2019
3.430
3.510
3.360
3.360
5,387
-0.06(-1.75%)
Nov 19, 2019
3.315
3.450
3.315
3.420
2,767
+0.02(+0.59%)
Nov 18, 2019
3.400
3.420
3.340
3.400
5,133
-0.11(-3.24%)
Nov 15, 2019
3.467
3.514
3.467
3.514
6,800
-0.01(-0.27%)
Nov 14, 2019
3.524
3.524
3.524
95
+0.00(+0.00%)
Nov 13, 2019
3.550
3.550
3.400
3.524
22,008
-0.10(-2.66%)
Nov 12, 2019
3.660
3.660
3.570
3.620
4,988
-0.08(-2.16%)
Nov 11, 2019
3.710
3.830
3.550
3.700
65,708
-0.09(-2.37%)
Nov 08, 2019
3.800
3.880
3.570
3.790
70,100
-0.13(-3.32%)
Nov 07, 2019
3.750
4.229
3.550
3.920
142,919
+0.18(+4.81%)
Nov 06, 2019
3.540
3.740
3.480
3.740
57,738
+0.41(+12.43%)
Nov 05, 2019
3.408
3.408
3.327
3.327
4,897
-0.02(-0.70%)
Nov 04, 2019
3.320
3.413
3.316
3.350
9,623
+0.00(+0.00%)
Nov 01, 2019
3.300
3.400
3.200
3.350
8,900
+0.03(+0.82%)
Oct 31, 2019
3.350
3.350
3.240
3.323
2,242
+0.07(+2.24%)
Oct 30, 2019
3.360
3.360
3.250
3.250
1,716
-0.10(-2.99%)
Oct 29, 2019
3.240
3.380
3.220
3.350
4,592
+0.08(+2.46%)
Oct 28, 2019
3.350
3.350
3.270
3.270
7,163
-0.08(-2.34%)
Oct 25, 2019
3.339
3.348
3.210
3.348
6,200
+0.01(+0.25%)
Oct 24, 2019
3.450
3.550
3.330
3.340
19,985
-0.11(-3.06%)
Oct 23, 2019
3.380
3.490
3.380
3.446
13,911
+0.04(+1.04%)
Oct 22, 2019
3.390
3.500
3.320
3.410
53,405
+0.16(+4.92%)
Oct 21, 2019
3.270
3.308
3.250
3.250
7,015
-0.07(-2.11%)
Oct 18, 2019
3.320
3.370
3.250
3.320
9,100
+0.08(+2.47%)
Oct 17, 2019
3.270
3.350
3.240
3.240
18,496
-0.11(-3.28%)
Oct 16, 2019
3.250
3.370
3.100
3.350
35,280
+0.12(+3.72%)
Oct 15, 2019
3.190
3.266
3.050
3.230
83,576
+0.13(+4.19%)
Oct 14, 2019
3.260
3.400
3.080
3.100
445,536
+0.02(+0.65%)
Oct 11, 2019
2.970
3.143
2.970
3.080
10,900
+0.12(+3.89%)
Oct 10, 2019
2.950
3.090
2.850
2.965
12,064
-0.04(-1.17%)
Oct 09, 2019
2.990
3.025
2.960
3.000
8,716
+0.00(+0.00%)
Oct 08, 2019
3.150
3.150
2.790
3.000
43,144
-0.20(-6.25%)
Oct 07, 2019
3.050
3.200
2.950
3.200
29,932
+0.06(+1.99%)
Oct 04, 2019
3.076
3.138
3.000
3.138
38,400
+0.14(+4.59%)
Oct 03, 2019
2.920
3.067
2.820
3.000
170,064
-0.03(-0.99%)
Oct 02, 2019
3.550
3.650
2.870
3.030
2,406,006
+0.35(+13.06%)
Oct 01, 2019
2.950
2.950
2.680
2.680
7,166
-0.30(-10.07%)
Sep 30, 2019
2.700
2.980
2.700
2.980
10,606
+0.35(+13.39%)
Sep 27, 2019
2.590
2.628
2.530
2.628
2,700
+0.07(+2.66%)
Sep 26, 2019
2.530
2.590
2.530
2.560
12,253
-0.04(-1.54%)
Sep 25, 2019
2.670
2.680
2.460
2.600
21,281
-0.10(-3.70%)
Sep 24, 2019
2.720
2.740
2.670
2.700
9,500
+0.00(+0.00%)
Sep 23, 2019
2.700
2.760
2.640
2.700
12,701
-0.06(-2.18%)
Sep 20, 2019
2.800
2.800
2.750
2.760
4,500
+0.01(+0.36%)
Sep 19, 2019
2.820
2.850
2.700
2.750
13,556
-0.09(-3.17%)
Sep 18, 2019
2.750
2.840
2.720
2.840
9,003
+0.01(+0.35%)
Sep 17, 2019
2.730
2.850
2.690
2.830
10,306
-0.06(-2.08%)
Sep 16, 2019
2.850
2.890
2.820
2.890
1,875
+0.00(+0.00%)
Sep 13, 2019
2.754
2.930
2.754
2.890
1,800
+0.14(+5.09%)
Sep 12, 2019
3.070
3.070
2.750
2.750
2,418
-0.09(-3.17%)
Sep 11, 2019
2.925
3.084
2.795
2.840
5,014
+0.01(+0.46%)
Sep 10, 2019
2.830
2.910
2.750
2.827
3,092
-0.11(-3.84%)
Sep 09, 2019
2.800
2.940
2.740
2.940
5,128
+0.22(+8.09%)
Sep 06, 2019
2.777
2.904
2.660
2.720
9,300
-0.17(-5.89%)
Sep 05, 2019
2.830
3.000
2.650
2.890
10,354
-0.07(-2.36%)
Sep 04, 2019
2.950
3.322
2.750
2.960
56,838
+0.26(+9.63%)
Sep 03, 2019
2.700
2.780
2.550
2.700
23,178
+0.00(+0.00%)
Aug 30, 2019
2.710
3.010
2.660
2.700
18,800
-0.04(-1.43%)
Aug 29, 2019
2.800
3.090
2.660
2.739
32,058
+0.03(+1.08%)
Aug 28, 2019
2.663
2.739
2.663
2.710
8,403
+0.03(+1.12%)
Aug 27, 2019
2.690
2.690
2.650
2.680
3,890
+0.03(+1.13%)
Aug 26, 2019
2.680
2.710
2.650
2.650
12,313
-0.02(-0.79%)
Aug 23, 2019
2.651
2.671
2.231
2.671
20,800
-0.04(-1.44%)
Aug 22, 2019
2.640
2.739
2.640
2.710
14,566
+0.15(+5.86%)
Aug 21, 2019
2.760
2.940
2.510
2.560
25,346
-0.19(-6.91%)
Aug 20, 2019
2.950
2.950
2.750
2.750
7,902
-0.09(-3.17%)
Aug 19, 2019
2.804
2.907
2.750
2.840
6,485
-0.01(-0.35%)
Aug 16, 2019
3.040
3.040
2.840
2.850
3,300
-0.10(-3.40%)
Aug 15, 2019
2.882
3.040
2.880
2.950
5,931
-0.15(-4.83%)
Aug 14, 2019
2.970
3.100
2.700
3.100
27,197
-0.08(-2.52%)
Aug 13, 2019
2.960
3.185
2.950
3.180
20,156
+0.20(+6.71%)
Aug 12, 2019
3.190
3.380
2.865
2.980
28,704
-0.27(-8.31%)
Aug 09, 2019
3.000
3.430
2.980
3.250
8,100
+0.23(+7.62%)
Aug 08, 2019
3.250
3.680
2.590
3.020
102,241
-0.21(-6.50%)
Aug 07, 2019
3.100
3.269
3.100
3.230
4,229
+0.08(+2.54%)
Aug 06, 2019
3.050
3.550
3.010
3.150
21,892
-0.02(-0.57%)
Aug 05, 2019
3.060
3.460
3.060
3.168
20,573
-0.04(-1.31%)
Aug 02, 2019
3.200
3.276
3.000
3.210
25,500
+0.01(+0.16%)
Aug 01, 2019
3.560
3.600
3.200
3.205
25,530
-0.37(-10.23%)
Jul 31, 2019
3.690
3.700
3.560
3.570
27,395
-0.15(-4.03%)
Jul 30, 2019
3.680
3.890
3.600
3.720
25,886
+0.08(+2.20%)
Jul 29, 2019
3.690
3.820
3.500
3.640
49,611
-0.04(-1.09%)
Jul 26, 2019
3.240
3.792
3.240
3.680
105,200
+0.48(+15.00%)
Jul 25, 2019
3.284
3.375
3.200
3.200
29,444
-0.05(-1.54%)
Jul 24, 2019
3.060
3.330
3.060
3.250
39,654
+0.16(+5.18%)
Jul 23, 2019
3.180
3.200
3.000
3.090
53,702
-0.11(-3.44%)
Jul 22, 2019
3.260
3.400
3.200
3.200
67,389
+0.15(+4.92%)
Jul 19, 2019
3.682
3.682
3.050
3.050
77,100
-0.55(-15.28%)
Jul 18, 2019
3.780
3.780
3.510
3.600
52,034
-0.15(-4.00%)
Jul 17, 2019
3.800
3.870
3.590
3.750
520,803
+0.01(+0.27%)
Jul 16, 2019
6.540
7.250
4.060
3.740
11,114,407
+0.81(+27.65%)
Jul 15, 2019
2.940
3.000
2.910
2.930
4,704
-0.01(-0.34%)
Jul 12, 2019
2.820
2.963
2.820
2.940
1,800
+0.04(+1.38%)
Jul 11, 2019
2.921
2.935
2.900
2.900
8,077
-0.08(-2.68%)
Jul 10, 2019
3.000
3.025
2.980
2.980
7,048
+0.00(+0.00%)
Jul 09, 2019
3.076
3.076
2.950
2.980
2,174
+0.02(+0.68%)
Jul 08, 2019
3.010
3.050
2.960
2.960
9,475
-0.05(-1.66%)
Jul 05, 2019
3.100
3.110
3.000
3.010
20,000
+0.01(+0.33%)
Jul 03, 2019
3.170
3.180
2.960
3.000
17,900
-0.17(-5.36%)
Jul 02, 2019
2.900
3.215
2.900
3.170
19,355
+0.28(+9.69%)
Jul 01, 2019
3.167
3.295
2.890
2.890
21,042
-0.30(-9.40%)
Jun 28, 2019
3.150
3.344
3.150
3.190
5,400
+0.08(+2.57%)
Jun 27, 2019
3.200
3.200
3.070
3.110
6,141
-0.02(-0.61%)
Jun 26, 2019
3.000
3.176
3.000
3.129
2,671
+0.04(+1.44%)
Jun 25, 2019
3.069
3.440
3.010
3.085
34,018
+0.10(+3.51%)
Jun 24, 2019
3.100
3.100
2.910
2.980
18,928
-0.12(-3.87%)
Jun 21, 2019
3.000
3.100
2.990
3.100
17,900
+0.15(+5.08%)
Jun 20, 2019
3.080
3.084
2.865
2.950
22,126
-0.07(-2.32%)
Jun 19, 2019
3.400
3.400
2.900
3.020
28,198
+0.06(+2.03%)
Jun 18, 2019
3.000
3.250
2.900
2.960
111,403
+0.40(+15.62%)
Jun 17, 2019
2.794
2.978
2.384
2.560
111,679
-0.24(-8.57%)
Jun 14, 2019
2.970
2.970
2.750
2.800
65,300
-0.20(-6.67%)
Jun 13, 2019
3.350
3.390
2.860
3.000
271,343
-0.55(-15.49%)
Jun 12, 2019
3.500
6.800
3.330
3.550
3,283,930
+0.45(+14.52%)
Jun 11, 2019
3.160
3.160
2.811
3.100
13,840
-0.22(-6.63%)
Jun 10, 2019
3.180
3.450
3.160
3.320
13,484
+0.22(+7.10%)
Jun 07, 2019
3.000
3.200
3.000
3.100
14,200
+0.15(+5.08%)
Jun 06, 2019
3.330
3.330
2.900
2.950
33,303
-0.47(-13.82%)
Jun 05, 2019
3.460
3.673
3.330
3.423
11,050
-0.08(-2.19%)
Jun 04, 2019
3.480
3.500
3.350
3.500
4,994
+0.11(+3.14%)
Jun 03, 2019
3.250
3.393
3.250
3.393
1,101
-0.07(-1.92%)
May 31, 2019
3.410
3.500
3.310
3.460
13,500
-0.03(-0.95%)
May 30, 2019
3.562
3.562
3.390
3.493
17,210
+0.10(+3.04%)
May 29, 2019
3.590
3.600
3.180
3.390
30,753
-0.46(-11.95%)
May 28, 2019
3.850
3.990
3.700
3.850
55,720
+0.19(+5.19%)
May 24, 2019
3.750
3.750
3.499
3.660
123,700
-1.37(-27.24%)
May 23, 2019
5.040
5.040
4.950
5.030
1,004
-0.01(-0.19%)
May 22, 2019
5.350
5.350
4.910
5.040
1,375
-0.08(-1.56%)
May 21, 2019
5.120
5.120
4.840
5.120
1,782
-0.16(-3.03%)
May 20, 2019
5.280
5.280
5.280
5.280
207
+0.29(+5.80%)
May 17, 2019
4.900
4.990
4.800
4.990
900
+0.00(+0.00%)
May 16, 2019
4.810
4.990
4.800
4.990
600
-0.10(-1.96%)
May 15, 2019
5.000
5.100
4.870
5.090
2,447
-0.16(-3.02%)
May 14, 2019
5.530
5.530
5.000
5.249
2,981
+0.30(+6.02%)
May 13, 2019
4.734
4.950
4.710
4.950
3,012
+0.06(+1.22%)
May 10, 2019
4.750
4.916
4.610
4.891
1,400
+0.07(+1.46%)
May 09, 2019
4.820
4.830
4.820
4.820
1,076
-0.17(-3.41%)
May 08, 2019
5.000
5.230
4.620
4.990
13,720
+0.02(+0.40%)
May 07, 2019
5.090
5.090
4.890
4.970
4,182
-0.17(-3.38%)
May 06, 2019
5.058
5.185
5.010
5.144
4,978
-0.26(-4.74%)
May 03, 2019
5.989
5.989
5.010
5.400
3,300
-0.37(-6.41%)
May 02, 2019
5.972
5.972
5.634
5.770
1,589
-0.22(-3.65%)
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.