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, 2021
5.500
5.580
5.420
5.580
10,200
+0.04(+0.72%)
Apr 29, 2021
5.500
5.600
5.400
5.540
6,826
-0.07(-1.25%)
Apr 28, 2021
5.500
5.610
5.455
5.610
5,326
+0.03(+0.54%)
Apr 27, 2021
5.810
5.810
5.500
5.580
7,863
+0.07(+1.27%)
Apr 26, 2021
5.510
5.800
5.440
5.510
11,652
+0.19(+3.57%)
Apr 23, 2021
5.350
5.385
5.280
5.320
13,100
+0.00(+0.00%)
Apr 22, 2021
5.400
5.550
5.300
5.320
9,925
-0.08(-1.48%)
Apr 21, 2021
5.250
5.460
5.250
5.400
12,556
+0.05(+0.93%)
Apr 20, 2021
5.500
5.500
5.310
5.350
14,811
-0.06(-1.11%)
Apr 19, 2021
5.550
5.550
5.350
5.410
14,400
+0.04(+0.74%)
Apr 16, 2021
5.650
5.650
5.350
5.370
49,900
-0.22(-3.94%)
Apr 15, 2021
5.851
5.851
5.500
5.590
18,321
+0.06(+1.08%)
Apr 14, 2021
5.520
5.830
5.510
5.530
12,702
-0.15(-2.64%)
Apr 13, 2021
5.870
5.870
5.560
5.680
20,514
+0.05(+0.89%)
Apr 12, 2021
5.860
5.860
5.600
5.630
31,392
-0.26(-4.41%)
Apr 09, 2021
6.030
6.030
5.859
5.890
6,900
-0.11(-1.83%)
Apr 08, 2021
6.060
6.140
5.910
6.000
9,026
-0.11(-1.80%)
Apr 07, 2021
5.990
6.150
5.962
6.110
10,110
+0.09(+1.50%)
Apr 06, 2021
6.000
6.127
5.900
6.020
31,194
+0.02(+0.33%)
Apr 05, 2021
6.240
6.240
6.000
6.000
8,376
-0.08(-1.32%)
Apr 01, 2021
6.110
6.400
5.960
6.080
13,100
+0.08(+1.33%)
Mar 31, 2021
6.140
6.140
5.890
6.000
8,122
+0.17(+2.92%)
Mar 30, 2021
6.070
6.165
5.810
5.830
13,011
-0.14(-2.35%)
Mar 29, 2021
6.270
6.270
5.950
5.970
11,001
-0.06(-1.00%)
Mar 26, 2021
5.960
6.200
5.900
6.030
28,300
+0.20(+3.43%)
Mar 25, 2021
5.810
5.941
5.790
5.830
9,064
-0.04(-0.68%)
Mar 24, 2021
6.340
6.407
5.715
5.870
36,434
-0.48(-7.56%)
Mar 23, 2021
6.500
6.510
6.130
6.350
35,804
-0.29(-4.37%)
Mar 22, 2021
6.340
6.690
6.300
6.640
15,384
+0.24(+3.75%)
Mar 19, 2021
6.410
6.540
6.200
6.400
19,000
+0.03(+0.47%)
Mar 18, 2021
6.430
6.787
6.260
6.370
57,837
-0.17(-2.60%)
Mar 17, 2021
6.200
6.740
6.200
6.540
21,158
+0.31(+4.98%)
Mar 16, 2021
6.560
6.950
6.220
6.230
20,210
-0.30(-4.59%)
Mar 15, 2021
6.420
6.800
6.420
6.530
20,481
+0.05(+0.77%)
Mar 12, 2021
6.500
6.700
6.360
6.480
27,900
+0.07(+1.09%)
Mar 11, 2021
6.390
6.590
6.340
6.410
17,877
+0.02(+0.31%)
Mar 10, 2021
6.280
6.500
6.090
6.390
38,652
+0.48(+8.12%)
Mar 09, 2021
6.090
6.260
5.710
5.910
30,022
-0.01(-0.17%)
Mar 08, 2021
6.290
6.290
5.660
5.920
24,700
-0.23(-3.74%)
Mar 05, 2021
5.950
6.499
5.410
6.150
97,100
+0.39(+6.77%)
Mar 04, 2021
6.330
6.390
5.550
5.760
66,698
-0.73(-11.25%)
Mar 03, 2021
6.650
6.700
6.230
6.490
32,893
-0.24(-3.57%)
Mar 02, 2021
6.900
6.960
6.640
6.730
14,339
-0.19(-2.75%)
Mar 01, 2021
6.720
6.990
6.610
6.920
21,178
+0.18(+2.67%)
Feb 26, 2021
6.970
7.080
6.710
6.740
33,600
-0.16(-2.32%)
Feb 25, 2021
7.180
7.430
6.900
6.900
40,662
-0.16(-2.27%)
Feb 24, 2021
6.850
7.140
6.850
7.060
36,090
+0.21(+3.07%)
Feb 23, 2021
7.710
7.730
6.790
6.850
162,827
-0.89(-11.50%)
Feb 22, 2021
8.310
8.590
7.700
7.740
129,318
-0.48(-5.84%)
Feb 19, 2021
7.710
8.690
7.670
8.220
235,100
+0.50(+6.48%)
Feb 18, 2021
7.885
7.885
7.670
7.720
56,679
-0.23(-2.89%)
Feb 17, 2021
8.010
8.150
7.770
7.950
55,149
-0.11(-1.36%)
Feb 16, 2021
8.040
8.200
7.910
8.060
50,847
+0.24(+3.07%)
Feb 12, 2021
7.990
8.260
7.820
7.820
115,500
-0.29(-3.58%)
Feb 11, 2021
8.190
8.500
8.010
8.110
204,485
+0.12(+1.50%)
Feb 10, 2021
8.300
8.380
7.520
7.990
147,001
-0.38(-4.54%)
Feb 09, 2021
7.540
9.230
7.510
8.370
1,484,144
+0.84(+11.16%)
Feb 08, 2021
7.470
7.690
7.380
7.530
112,547
+0.18(+2.45%)
Feb 05, 2021
7.150
7.399
7.035
7.350
85,700
+0.20(+2.80%)
Feb 04, 2021
7.080
7.250
7.000
7.150
48,835
+0.00(+0.00%)
Feb 03, 2021
6.980
7.390
6.760
7.150
57,606
+0.25(+3.62%)
Feb 02, 2021
6.990
7.100
6.870
6.900
43,230
+0.00(+0.00%)
Feb 01, 2021
6.860
7.150
6.843
6.900
43,367
-0.03(-0.50%)
Jan 29, 2021
6.780
7.112
6.760
6.935
41,600
+0.17(+2.44%)
Jan 28, 2021
6.800
7.200
6.625
6.770
83,995
-0.19(-2.73%)
Jan 27, 2021
7.370
7.460
6.850
6.960
113,533
-0.58(-7.69%)
Jan 26, 2021
7.540
8.070
7.420
7.540
131,139
-0.16(-2.08%)
Jan 25, 2021
7.260
7.860
7.164
7.700
214,445
+0.42(+5.77%)
Jan 22, 2021
7.320
7.320
7.091
7.280
33,200
-0.04(-0.55%)
Jan 21, 2021
7.000
7.450
7.000
7.320
64,398
+0.30(+4.27%)
Jan 20, 2021
7.280
7.280
6.980
7.020
39,685
-0.21(-2.90%)
Jan 19, 2021
6.850
7.290
6.810
7.230
66,873
+0.36(+5.24%)
Jan 15, 2021
6.770
6.979
6.733
6.870
24,200
-0.04(-0.58%)
Jan 14, 2021
6.665
6.940
6.600
6.910
32,547
+0.28(+4.22%)
Jan 13, 2021
6.850
6.850
6.590
6.630
32,878
-0.20(-2.93%)
Jan 12, 2021
6.890
6.920
6.751
6.830
19,566
-0.04(-0.58%)
Jan 11, 2021
6.910
7.000
6.720
6.870
23,287
+0.01(+0.15%)
Jan 08, 2021
6.760
6.890
6.760
6.860
18,100
+0.08(+1.18%)
Jan 07, 2021
6.730
6.890
6.639
6.780
26,199
-0.04(-0.59%)
Jan 06, 2021
6.820
6.890
6.480
6.820
28,540
+0.04(+0.59%)
Jan 05, 2021
6.638
6.794
6.521
6.780
30,736
+0.15(+2.26%)
Jan 04, 2021
6.450
6.660
6.300
6.630
28,119
+0.26(+4.08%)
Dec 31, 2020
6.370
6.370
6.370
72,750
-0.22(-3.34%)
Dec 30, 2020
6.670
6.680
6.300
6.590
72,750
-0.08(-1.20%)
Dec 29, 2020
6.780
6.780
6.430
6.670
106,994
-0.11(-1.62%)
Dec 28, 2020
6.720
6.920
6.566
6.780
53,059
+0.07(+1.04%)
Dec 24, 2020
6.950
6.950
6.700
6.710
32,200
-0.11(-1.61%)
Dec 23, 2020
6.850
6.950
6.750
6.820
52,362
-0.14(-2.01%)
Dec 22, 2020
6.960
7.020
6.750
6.960
62,610
-0.04(-0.57%)
Dec 21, 2020
6.970
7.100
6.850
7.000
53,671
-0.19(-2.64%)
Dec 18, 2020
7.100
7.200
6.897
7.190
58,300
+0.24(+3.45%)
Dec 17, 2020
7.110
7.486
6.900
6.950
48,026
-0.15(-2.11%)
Dec 16, 2020
7.300
7.340
7.020
7.100
53,641
-0.10(-1.39%)
Dec 15, 2020
7.870
8.000
7.110
7.200
329,078
+0.20(+2.86%)
Dec 14, 2020
7.220
7.220
6.900
7.000
324,443
-0.04(-0.57%)
Dec 11, 2020
7.140
7.140
6.926
7.040
23,500
-0.10(-1.40%)
Dec 10, 2020
6.800
7.400
6.780
7.140
44,605
+0.34(+5.00%)
Dec 09, 2020
6.960
6.960
6.620
6.800
27,132
-0.21(-3.00%)
Dec 08, 2020
6.920
7.099
6.900
7.010
37,138
-0.02(-0.28%)
Dec 07, 2020
7.200
7.210
6.870
7.030
28,627
-0.09(-1.26%)
Dec 04, 2020
7.000
7.120
6.864
7.120
39,200
+0.09(+1.28%)
Dec 03, 2020
6.940
7.120
6.800
7.030
31,053
+0.04(+0.57%)
Dec 02, 2020
6.910
7.100
6.805
6.990
24,239
-0.04(-0.57%)
Dec 01, 2020
7.240
7.320
6.620
7.030
45,251
-0.09(-1.26%)
Nov 30, 2020
7.270
7.340
7.060
7.120
49,035
-0.27(-3.65%)
Nov 27, 2020
7.470
7.480
7.030
7.390
44,400
-0.05(-0.67%)
Nov 25, 2020
7.620
7.620
7.350
7.440
41,000
-0.11(-1.46%)
Nov 24, 2020
7.630
7.720
7.350
7.550
52,189
-0.08(-1.05%)
Nov 23, 2020
7.540
7.730
7.510
7.630
33,190
+0.14(+1.87%)
Nov 20, 2020
7.320
7.600
7.250
7.490
32,500
+0.04(+0.54%)
Nov 19, 2020
7.830
7.830
7.320
7.450
33,136
-0.29(-3.75%)
Nov 18, 2020
7.200
7.950
7.200
7.740
82,975
+0.53(+7.35%)
Nov 17, 2020
7.340
7.379
7.020
7.210
53,310
-0.01(-0.14%)
Nov 16, 2020
8.570
8.570
7.210
7.220
78,151
-0.11(-1.50%)
Nov 13, 2020
8.000
8.000
7.215
7.330
103,500
-0.26(-3.43%)
Nov 12, 2020
7.900
8.040
7.410
7.590
289,985
-0.81(-9.64%)
Nov 11, 2020
7.700
9.480
7.010
8.400
4,593,171
+1.65(+24.44%)
Nov 10, 2020
6.680
6.994
6.450
6.750
48,374
-0.01(-0.15%)
Nov 09, 2020
7.500
7.500
6.600
6.760
79,829
+0.52(+8.33%)
Nov 06, 2020
6.320
6.429
6.150
6.240
22,000
-0.02(-0.32%)
Nov 05, 2020
6.160
6.380
6.160
6.260
22,133
+0.06(+0.97%)
Nov 04, 2020
6.230
6.320
6.090
6.200
13,091
+0.14(+2.31%)
Nov 03, 2020
5.980
6.260
5.931
6.060
22,838
+0.05(+0.83%)
Nov 02, 2020
6.750
6.750
5.800
6.010
149,816
-0.74(-10.96%)
Oct 30, 2020
7.000
7.110
6.650
6.750
24,700
-0.27(-3.85%)
Oct 29, 2020
7.110
7.151
7.000
7.020
20,220
-0.04(-0.57%)
Oct 28, 2020
7.200
7.200
6.860
7.060
32,336
-0.15(-2.08%)
Oct 27, 2020
7.330
7.360
6.920
7.210
43,791
-0.14(-1.90%)
Oct 26, 2020
7.600
7.600
7.210
7.350
43,584
-0.05(-0.68%)
Oct 23, 2020
7.210
7.722
7.210
7.400
14,700
+0.07(+0.91%)
Oct 22, 2020
7.180
7.465
7.150
7.333
11,968
+0.13(+1.85%)
Oct 21, 2020
7.400
7.400
7.160
7.200
18,137
-0.19(-2.57%)
Oct 20, 2020
7.430
7.520
7.300
7.390
6,062
-0.01(-0.14%)
Oct 19, 2020
7.730
7.830
7.380
7.400
31,457
-0.32(-4.15%)
Oct 16, 2020
7.520
7.920
7.520
7.720
17,600
-0.03(-0.39%)
Oct 15, 2020
7.750
8.090
7.520
7.750
26,390
-0.40(-4.91%)
Oct 14, 2020
8.120
8.320
8.080
8.150
51,699
-0.04(-0.49%)
Oct 13, 2020
8.290
8.800
8.100
8.190
78,203
-0.31(-3.65%)
Oct 12, 2020
8.410
8.800
8.000
8.500
176,128
+0.72(+9.25%)
Oct 09, 2020
8.230
8.400
7.530
7.780
118,300
+0.41(+5.56%)
Oct 08, 2020
7.100
7.700
7.020
7.370
41,220
+0.36(+5.14%)
Oct 07, 2020
7.010
7.306
7.010
7.010
29,860
-0.10(-1.41%)
Oct 06, 2020
7.210
7.370
7.030
7.110
29,979
+0.01(+0.14%)
Oct 05, 2020
6.990
7.290
6.990
7.100
19,041
+0.05(+0.71%)
Oct 02, 2020
6.950
7.330
6.840
7.050
33,400
-0.28(-3.82%)
Oct 01, 2020
7.800
7.800
7.310
7.330
11,347
-0.17(-2.27%)
Sep 30, 2020
7.090
7.500
7.090
7.500
19,627
+0.15(+2.04%)
Sep 29, 2020
7.222
7.350
6.987
7.350
26,069
+0.27(+3.81%)
Sep 28, 2020
7.507
7.507
7.080
7.080
41,197
-0.22(-3.01%)
Sep 25, 2020
7.320
7.390
6.910
7.300
66,000
+0.05(+0.69%)
Sep 24, 2020
7.365
7.406
6.895
7.250
38,577
-0.03(-0.41%)
Sep 23, 2020
7.900
7.990
7.040
7.280
47,392
-0.51(-6.55%)
Sep 22, 2020
8.020
8.180
7.790
7.790
19,770
-0.18(-2.26%)
Sep 21, 2020
8.090
8.285
7.890
7.970
33,523
-0.15(-1.85%)
Sep 18, 2020
8.030
8.250
7.840
8.120
40,300
-0.05(-0.61%)
Sep 17, 2020
8.450
8.451
7.840
8.170
58,728
-0.03(-0.37%)
Sep 16, 2020
8.500
8.500
8.150
8.200
28,645
-0.30(-3.53%)
Sep 15, 2020
8.600
9.180
8.320
8.500
169,551
+0.61(+7.73%)
Sep 14, 2020
7.740
7.950
7.740
7.890
45,988
+0.15(+1.94%)
Sep 11, 2020
7.720
7.929
7.620
7.740
20,200
-0.10(-1.28%)
Sep 10, 2020
8.000
8.000
7.737
7.840
22,037
+0.11(+1.42%)
Sep 09, 2020
7.430
7.980
7.400
7.730
45,423
+0.27(+3.62%)
Sep 08, 2020
7.900
7.900
7.200
7.460
137,268
-0.59(-7.33%)
Sep 04, 2020
8.100
8.100
7.365
8.050
82,600
-0.14(-1.71%)
Sep 03, 2020
8.410
8.750
8.160
8.190
66,229
-0.33(-3.87%)
Sep 02, 2020
8.610
8.960
8.510
8.520
121,018
-0.37(-4.16%)
Sep 01, 2020
8.890
9.000
8.250
8.890
241,728
-0.26(-2.84%)
Aug 31, 2020
9.020
9.270
8.920
9.150
95,460
+0.08(+0.88%)
Aug 28, 2020
8.960
9.100
8.775
9.070
72,300
-0.01(-0.11%)
Aug 27, 2020
9.200
9.450
8.910
9.080
71,927
-0.09(-0.98%)
Aug 26, 2020
9.370
9.590
9.150
9.170
57,320
-0.20(-2.13%)
Aug 25, 2020
9.210
9.690
9.210
9.370
99,539
+0.04(+0.43%)
Aug 24, 2020
9.780
9.930
8.880
9.330
273,051
-0.72(-7.16%)
Aug 21, 2020
10.00
10.20
9.670
10.05
365,000
-0.18(-1.76%)
Aug 20, 2020
10.55
10.59
10.15
10.23
295,387
-0.46(-4.30%)
Aug 19, 2020
10.86
11.22
10.54
10.69
222,777
-0.21(-1.93%)
Aug 18, 2020
10.75
11.50
10.31
10.90
619,677
+0.15(+1.40%)
Aug 17, 2020
10.90
10.99
10.10
10.75
385,283
-0.33(-2.98%)
Aug 14, 2020
10.13
11.10
9.800
11.08
635,100
+0.94(+9.27%)
Aug 13, 2020
9.960
10.38
9.960
10.14
254,142
+0.05(+0.50%)
Aug 12, 2020
10.22
10.67
9.740
10.09
293,892
-0.15(-1.46%)
Aug 11, 2020
10.95
11.14
10.05
10.24
282,251
-0.79(-7.16%)
Aug 10, 2020
10.96
11.18
10.80
11.03
193,629
+0.06(+0.55%)
Aug 07, 2020
11.00
11.74
10.70
10.97
510,100
-0.17(-1.53%)
Aug 06, 2020
11.50
11.57
10.86
11.14
395,332
+0.19(+1.74%)
Aug 05, 2020
10.08
11.94
10.01
10.95
1,059,340
+0.63(+6.10%)
Aug 04, 2020
9.980
10.50
9.910
10.32
311,695
+0.42(+4.24%)
Aug 03, 2020
9.850
10.29
9.450
9.900
294,372
-0.11(-1.10%)
Jul 31, 2020
10.45
10.65
9.820
10.01
234,800
-0.64(-6.01%)
Jul 30, 2020
10.97
11.16
10.25
10.65
395,470
-0.87(-7.55%)
Jul 29, 2020
11.36
12.00
10.65
11.52
778,358
+0.55(+5.01%)
Jul 28, 2020
11.05
11.67
10.93
10.97
313,927
-0.48(-4.19%)
Jul 27, 2020
12.34
12.68
11.00
11.45
887,107
-1.43(-11.10%)
Jul 24, 2020
13.55
14.15
12.28
12.88
1,172,700
-1.02(-7.34%)
Jul 23, 2020
13.50
15.39
12.78
13.90
2,897,044
+1.21(+9.54%)
Jul 22, 2020
14.00
14.20
12.11
12.69
2,219,329
-2.12(-14.31%)
Jul 21, 2020
19.59
21.30
13.90
14.81
26,562,192
+4.40(+42.27%)
Jul 20, 2020
10.50
19.53
10.13
10.41
67,750,216
+4.04(+63.42%)
Jul 17, 2020
6.130
6.650
5.910
6.370
61,100
+0.22(+3.58%)
Jul 16, 2020
6.700
6.870
6.150
6.150
128,854
-0.46(-6.96%)
Jul 15, 2020
5.860
7.450
5.860
6.610
430,090
+0.60(+9.98%)
Jul 14, 2020
5.730
6.460
5.510
6.010
153,374
+0.13(+2.21%)
Jul 13, 2020
6.500
6.700
5.670
5.880
347,098
-0.60(-9.26%)
Jul 10, 2020
6.530
6.700
6.450
6.480
129,400
-0.19(-2.85%)
Jul 09, 2020
7.150
7.260
6.440
6.670
217,415
-0.55(-7.62%)
Jul 08, 2020
7.220
7.300
7.100
7.220
53,374
-0.02(-0.28%)
Jul 07, 2020
7.050
7.570
7.000
7.240
141,124
-0.02(-0.28%)
Jul 06, 2020
7.460
7.630
7.100
7.260
67,442
-0.08(-1.09%)
Jul 02, 2020
7.600
7.790
7.320
7.340
176,700
-0.16(-2.13%)
Jul 01, 2020
7.470
7.900
7.330
7.500
132,024
+0.07(+0.94%)
Jun 30, 2020
7.460
7.740
7.320
7.430
149,514
+0.01(+0.13%)
Jun 29, 2020
8.000
8.020
7.300
7.420
191,237
-0.69(-8.51%)
Jun 26, 2020
8.200
8.400
8.000
8.110
152,300
-0.31(-3.68%)
Jun 25, 2020
8.530
8.800
8.190
8.420
334,891
-0.06(-0.71%)
Jun 24, 2020
8.420
8.900
8.190
8.480
220,691
+0.18(+2.17%)
Jun 23, 2020
8.620
8.630
8.080
8.300
178,613
-0.34(-3.94%)
Jun 22, 2020
8.260
8.950
8.260
8.640
425,082
-0.74(-7.89%)
Jun 19, 2020
10.71
12.78
9.010
9.380
4,730,000
+1.63(+21.03%)
Jun 18, 2020
8.180
8.220
7.670
7.750
252,915
-0.47(-5.72%)
Jun 17, 2020
9.100
9.200
7.990
8.220
528,764
-1.18(-12.55%)
Jun 16, 2020
8.810
9.440
8.750
9.400
783,480
-0.20(-2.08%)
Jun 15, 2020
9.300
11.04
8.850
9.600
3,286,125
+1.02(+11.89%)
Jun 12, 2020
7.550
15.60
7.550
8.580
19,633,400
+1.68(+24.35%)
Jun 11, 2020
7.240
8.400
6.620
6.900
1,096,236
-2.98(-30.16%)
Jun 10, 2020
12.71
16.19
9.550
9.880
4,749,262
-10.12(-50.60%)
Jun 09, 2020
10.00
28.99
6.600
20.00
75,643,200
+17.90(+852.34%)
Jun 08, 2020
2.010
2.200
2.010
2.100
1,949
+0.02(+0.97%)
Jun 05, 2020
2.060
2.100
2.060
2.080
7,300
-0.06(-2.68%)
Jun 04, 2020
2.130
2.205
2.120
2.137
1,575
-0.02(-1.13%)
Jun 03, 2020
2.170
2.170
2.020
2.162
2,399
+0.19(+9.73%)
Jun 02, 2020
2.000
2.168
1.920
1.970
4,444
-0.08(-3.90%)
Jun 01, 2020
2.000
2.070
2.000
2.050
3,411
-0.07(-3.33%)
May 29, 2020
2.151
2.151
2.121
2.121
900
+0.02(+0.99%)
May 28, 2020
2.220
2.280
2.100
2.100
3,117
-0.10(-4.55%)
May 27, 2020
1.990
2.200
1.990
2.200
8,085
+0.20(+10.00%)
May 26, 2020
1.850
2.040
1.850
2.000
11,852
+0.15(+8.11%)
May 22, 2020
1.830
2.140
1.830
1.850
32,300
-0.06(-3.14%)
May 21, 2020
1.821
1.910
1.821
1.910
2,188
-0.07(-3.68%)
May 20, 2020
1.830
1.984
1.820
1.983
7,102
-0.03(-1.35%)
May 19, 2020
1.840
2.179
1.810
2.010
7,785
+0.11(+5.79%)
May 18, 2020
1.880
1.920
1.810
1.900
2,976
-0.01(-0.52%)
May 15, 2020
1.880
1.910
1.880
1.910
900
-0.02(-1.23%)
May 14, 2020
1.900
1.950
1.810
1.934
7,168
-0.02(-0.83%)
May 13, 2020
2.050
2.050
1.950
1.950
1,315
-0.05(-2.56%)
May 12, 2020
1.977
2.086
1.977
2.001
3,305
-0.14(-6.48%)
May 11, 2020
2.200
2.258
1.941
2.140
14,485
+0.02(+0.94%)
May 08, 2020
2.000
2.133
2.000
2.120
6,000
-0.01(-0.47%)
May 07, 2020
1.990
2.160
1.990
2.130
4,089
-0.03(-1.39%)
May 06, 2020
2.150
2.210
2.120
2.160
2,530
-0.17(-7.30%)
May 05, 2020
2.330
2.330
2.330
255
+0.00(+0.00%)
May 04, 2020
2.310
2.340
2.180
2.330
2,802
-0.08(-3.32%)
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.