Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Northwest Healthcare Properties Real Estate Inve (OP: NWHUF )

3.754 -0.011 (-0.29%)
Streaming Delayed Price Updated: 10:54 AM EDT, Jun 6, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 28, 2023 6.230 6.230 6.040 6.040 2,400 +0.04(+0.73%)
Apr 27, 2023 5.941 5.996 5.941 5.996 4,425 +0.01(+0.10%)
Apr 26, 2023 6.030 6.040 5.990 5.990 2,676 +0.00(+0.00%)
Apr 25, 2023 6.040 6.040 5.990 5.990 2,199 -0.17(-2.76%)
Apr 24, 2023 6.121 6.160 6.121 6.160 2,340 +0.01(+0.16%)
Apr 21, 2023 6.060 6.150 6.060 6.150 3,250 +0.03(+0.49%)
Apr 20, 2023 6.140 6.140 6.120 6.120 3,227 +0.00(+0.00%)
Apr 19, 2023 6.170 6.180 6.120 6.120 1,800 -0.09(-1.45%)
Apr 18, 2023 6.190 6.210 6.190 6.210 665 +0.01(+0.16%)
Apr 17, 2023 6.152 6.200 6.152 6.200 5,614 +0.15(+2.48%)
Apr 14, 2023 6.200 6.200 6.030 6.050 16,471 -0.09(-1.47%)
Apr 13, 2023 6.140 6.140 6.140 6.140 468 -0.03(-0.49%)
Apr 12, 2023 6.210 6.210 6.170 6.170 1,000 +0.00(+0.00%)
Apr 11, 2023 6.100 6.170 6.100 6.170 9,500 +0.17(+2.83%)
Apr 10, 2023 6.370 6.370 5.950 6.000 6,115 -0.06(-0.99%)
Apr 06, 2023 5.980 6.060 5.979 6.060 2,823 -0.01(-0.16%)
Apr 05, 2023 6.160 6.160 6.070 6.070 3,048 -0.06(-0.98%)
Apr 04, 2023 6.320 6.320 6.110 6.130 5,815 -0.13(-2.08%)
Apr 03, 2023 6.232 6.260 6.200 6.260 1,937 +0.06(+0.97%)
Mar 31, 2023 6.500 6.510 6.200 6.200 6,046 -0.07(-1.12%)
Mar 30, 2023 6.330 6.330 6.243 6.270 8,420 -0.08(-1.26%)
Mar 29, 2023 6.340 6.350 6.340 6.350 808 +0.05(+0.81%)
Mar 28, 2023 6.260 6.299 6.260 6.299 1,804 +0.03(+0.46%)
Mar 27, 2023 6.230 6.270 6.230 6.270 2,264 +0.13(+2.14%)
Mar 24, 2023 6.100 6.139 6.090 6.139 3,677 -0.50(-7.55%)
Mar 23, 2023 6.640 6.640 6.640 6.640 562 +0.31(+4.90%)
Mar 22, 2023 6.350 6.363 6.320 6.330 4,423 -0.09(-1.40%)
Mar 21, 2023 6.420 6.420 6.420 6.420 306 -0.01(-0.16%)
Mar 20, 2023 6.414 6.460 6.386 6.430 34,872 +0.05(+0.78%)
Mar 17, 2023 6.500 6.500 6.380 6.380 1,689 -0.13(-2.00%)
Mar 16, 2023 6.510 6.510 6.400 6.510 1,789 -0.03(-0.46%)
Mar 15, 2023 6.510 6.560 6.500 6.540 6,886 -0.26(-3.82%)
Mar 14, 2023 6.840 6.840 6.770 6.800 31,200 +0.15(+2.33%)
Mar 13, 2023 6.645 6.700 6.645 6.645 564 -0.05(-0.82%)
Mar 10, 2023 6.700 6.779 6.700 6.700 6,524 -0.14(-2.07%)
Mar 09, 2023 6.890 6.890 6.841 6.841 1,462 -0.01(-0.17%)
Mar 08, 2023 6.896 6.896 6.853 6.853 3,510 +0.00(+0.04%)
Mar 07, 2023 6.980 6.980 6.850 6.850 1,100 -0.19(-2.70%)
Mar 06, 2023 7.060 7.060 7.040 7.040 2,842 -0.01(-0.14%)
Mar 03, 2023 7.000 7.050 7.000 7.050 3,527 +0.16(+2.32%)
Mar 02, 2023 6.890 6.890 6.890 6.890 135 +0.00(+0.00%)
Mar 01, 2023 6.930 6.930 6.890 6.890 3,210 -0.12(-1.71%)
Feb 28, 2023 7.023 7.029 7.010 7.010 27,497 -0.11(-1.48%)
Feb 27, 2023 7.180 7.195 7.110 7.115 6,451 -0.02(-0.35%)
Feb 24, 2023 7.070 7.140 7.070 7.140 1,200 -0.01(-0.14%)
Feb 23, 2023 7.150 7.150 7.150 7.150 5,000 -0.02(-0.28%)
Feb 22, 2023 7.170 7.170 7.170 7.170 349 -0.04(-0.55%)
Feb 21, 2023 7.270 7.285 7.210 7.210 7,024 +0.05(+0.70%)
Feb 16, 2023 7.160 0 +0.01(+0.14%)
Feb 15, 2023 7.150 7.190 7.140 7.150 5,092 -0.08(-1.08%)
Feb 14, 2023 7.270 7.300 7.200 7.228 5,936 -0.05(-0.71%)
Feb 13, 2023 7.280 7.280 7.280 7.280 645 +0.06(+0.83%)
Feb 10, 2023 7.200 7.230 7.172 7.220 10,211 +0.05(+0.70%)
Feb 09, 2023 7.260 7.260 7.170 7.170 3,403 -0.06(-0.80%)
Feb 08, 2023 7.228 7.228 7.228 7.228 526 -0.00(-0.03%)
Feb 07, 2023 7.130 7.230 7.130 7.230 312 -0.02(-0.28%)
Feb 06, 2023 7.450 7.450 7.230 7.250 3,320 -0.24(-3.16%)
Feb 03, 2023 7.513 7.513 7.480 7.487 4,665 -0.09(-1.21%)
Feb 02, 2023 7.580 7.600 7.555 7.578 9,425 +0.13(+1.72%)
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
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.