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
Inmune Bio Inc
(NQ:
INMB
)
11.57
+0.44 (+3.95%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 3, 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, 2024
12.40
12.72
11.32
11.84
441,539
+0.07(+0.59%)
Apr 29, 2024
11.39
12.12
11.34
11.77
258,023
+0.48(+4.25%)
Apr 26, 2024
10.83
11.73
10.83
11.29
77,738
+0.45(+4.15%)
Apr 25, 2024
10.17
11.14
10.04
10.84
115,764
+0.22(+2.07%)
Apr 24, 2024
10.32
10.73
9.880
10.62
114,528
+0.48(+4.73%)
Apr 23, 2024
10.37
10.55
9.620
10.14
178,611
-0.48(-4.56%)
Apr 22, 2024
8.400
10.73
8.400
10.62
687,724
+2.26(+26.94%)
Apr 19, 2024
8.760
8.990
8.300
8.370
69,216
-0.43(-4.89%)
Apr 18, 2024
8.460
8.900
8.380
8.800
97,911
+0.37(+4.39%)
Apr 17, 2024
8.845
9.159
8.400
8.430
148,236
-0.72(-7.87%)
Apr 16, 2024
9.460
9.640
8.800
9.150
118,273
-0.43(-4.49%)
Apr 15, 2024
10.30
10.30
9.400
9.580
125,932
-0.81(-7.80%)
Apr 12, 2024
10.93
11.01
10.22
10.39
74,573
-0.55(-5.03%)
Apr 11, 2024
10.82
11.22
10.70
10.94
54,199
+0.10(+0.92%)
Apr 10, 2024
10.47
11.30
10.47
10.84
109,522
+0.28(+2.65%)
Apr 09, 2024
10.47
10.83
10.09
10.56
176,411
+0.20(+1.93%)
Apr 08, 2024
10.36
10.77
10.14
10.36
223,895
+0.02(+0.19%)
Apr 05, 2024
10.25
10.38
10.02
10.34
76,655
+0.09(+0.88%)
Apr 04, 2024
10.25
10.59
9.840
10.25
141,201
+0.15(+1.49%)
Apr 03, 2024
10.95
11.33
10.04
10.10
176,498
-0.85(-7.76%)
Apr 02, 2024
11.42
11.58
10.62
10.95
156,705
-0.57(-4.95%)
Apr 01, 2024
11.75
11.85
11.11
11.52
110,261
-0.23(-1.96%)
Mar 28, 2024
11.81
12.05
11.28
11.75
96,495
+0.12(+1.03%)
Mar 27, 2024
11.74
12.19
11.35
11.63
92,870
-0.25(-2.10%)
Mar 26, 2024
11.76
11.99
11.54
11.88
36,402
+0.17(+1.45%)
Mar 25, 2024
12.29
12.48
11.44
11.71
63,723
-0.49(-4.02%)
Mar 22, 2024
11.50
12.38
11.50
12.20
69,816
+0.28(+2.35%)
Mar 21, 2024
11.52
11.92
11.50
11.92
42,684
+0.33(+2.85%)
Mar 20, 2024
11.05
11.64
10.90
11.59
87,417
+0.65(+5.94%)
Mar 19, 2024
11.00
11.23
10.80
10.94
75,874
-0.08(-0.73%)
Mar 18, 2024
11.03
11.52
10.79
11.02
80,772
-0.04(-0.36%)
Mar 15, 2024
11.26
11.83
11.00
11.06
63,155
-0.38(-3.32%)
Mar 14, 2024
11.78
11.89
11.25
11.44
57,447
-0.37(-3.13%)
Mar 13, 2024
11.61
12.09
11.61
11.81
39,210
+0.05(+0.43%)
Mar 12, 2024
11.92
12.18
11.70
11.76
30,982
+0.04(+0.34%)
Mar 11, 2024
12.05
12.28
11.65
11.72
62,043
-0.49(-4.01%)
Mar 08, 2024
12.87
12.96
12.10
12.21
59,937
-0.29(-2.32%)
Mar 07, 2024
12.80
13.25
12.32
12.50
101,275
-0.15(-1.19%)
Mar 06, 2024
12.18
12.89
12.18
12.65
32,748
+0.48(+3.94%)
Mar 05, 2024
12.82
13.03
12.03
12.17
75,831
-0.69(-5.37%)
Mar 04, 2024
12.61
13.30
12.49
12.86
78,999
+0.47(+3.79%)
Mar 01, 2024
11.61
12.55
11.61
12.39
85,356
+0.79(+6.81%)
Feb 29, 2024
12.20
12.38
11.59
11.60
43,742
-0.22(-1.86%)
Feb 28, 2024
12.11
12.30
11.16
11.82
115,959
-0.29(-2.39%)
Feb 27, 2024
13.08
13.11
12.11
12.11
97,046
-1.00(-7.63%)
Feb 26, 2024
12.90
13.52
12.90
13.11
136,964
+0.19(+1.47%)
Feb 23, 2024
12.85
12.92
12.11
12.92
40,816
+0.26(+2.01%)
Feb 22, 2024
12.48
13.09
12.26
12.66
38,537
+0.07(+0.60%)
Feb 21, 2024
13.21
13.40
12.23
12.59
79,334
-0.91(-6.74%)
Feb 20, 2024
13.90
14.41
13.05
13.50
97,960
-0.51(-3.64%)
Feb 16, 2024
13.78
14.49
13.52
14.01
107,715
+0.23(+1.67%)
Feb 15, 2024
13.82
14.40
13.61
13.78
101,571
-0.22(-1.57%)
Feb 14, 2024
12.49
14.74
12.38
14.00
248,202
+1.83(+15.04%)
Feb 13, 2024
12.23
12.54
11.84
12.17
37,132
-0.22(-1.78%)
Feb 12, 2024
11.92
12.52
11.92
12.39
32,798
+0.32(+2.65%)
Feb 09, 2024
12.04
12.55
11.78
12.07
41,032
+0.17(+1.43%)
Feb 08, 2024
12.96
13.00
11.88
11.90
80,622
-0.82(-6.45%)
Feb 07, 2024
12.24
12.72
11.76
12.72
67,703
+0.32(+2.58%)
Feb 06, 2024
11.75
12.60
11.49
12.40
87,397
+0.57(+4.82%)
Feb 05, 2024
11.08
11.84
10.78
11.83
94,503
+0.75(+6.77%)
Feb 02, 2024
10.43
11.08
10.30
11.08
31,471
+0.55(+5.22%)
Feb 01, 2024
11.89
12.10
10.50
10.53
159,644
-1.40(-11.74%)
Jan 31, 2024
12.17
12.48
11.75
11.93
60,991
-0.25(-2.05%)
Jan 30, 2024
13.44
13.77
12.17
12.18
181,573
-0.99(-7.52%)
Jan 29, 2024
12.21
13.50
12.21
13.17
94,729
+1.09(+9.02%)
Jan 26, 2024
11.73
12.45
11.73
12.08
56,707
+0.27(+2.29%)
Jan 25, 2024
11.96
11.96
11.40
11.81
36,043
+0.13(+1.11%)
Jan 24, 2024
11.29
11.97
11.29
11.68
60,428
+0.61(+5.51%)
Jan 23, 2024
11.22
11.37
10.97
11.07
38,971
-0.10(-0.90%)
Jan 22, 2024
11.29
11.50
11.00
11.17
43,653
-0.17(-1.50%)
Jan 19, 2024
10.84
11.40
10.20
11.34
40,581
+0.50(+4.61%)
Jan 18, 2024
11.39
11.39
10.40
10.84
91,468
-0.51(-4.49%)
Jan 17, 2024
11.80
11.89
11.30
11.35
36,520
-0.45(-3.81%)
Jan 16, 2024
12.65
12.64
11.80
11.80
86,706
-0.85(-6.72%)
Jan 12, 2024
11.49
12.67
11.47
12.65
97,698
+1.07(+9.24%)
Jan 11, 2024
12.80
12.80
11.40
11.58
150,141
-1.13(-8.89%)
Jan 10, 2024
13.15
13.17
12.62
12.71
52,661
-0.33(-2.53%)
Jan 09, 2024
12.83
13.23
12.43
13.04
87,112
+0.21(+1.64%)
Jan 08, 2024
13.31
13.37
12.09
12.83
104,606
-0.07(-0.54%)
Jan 05, 2024
12.30
13.12
12.01
12.90
166,928
+0.81(+6.70%)
Jan 04, 2024
11.14
12.55
10.98
12.09
147,633
+0.94(+8.43%)
Jan 03, 2024
11.09
11.29
10.87
11.15
49,470
-0.07(-0.62%)
Jan 02, 2024
11.15
11.49
11.01
11.22
47,747
-0.04(-0.36%)
Dec 29, 2023
11.42
11.78
11.19
11.26
83,597
-0.19(-1.66%)
Dec 28, 2023
11.00
11.55
10.96
11.45
53,941
+0.23(+2.05%)
Dec 27, 2023
10.82
11.44
10.68
11.22
88,709
+0.42(+3.89%)
Dec 26, 2023
10.50
10.95
10.01
10.80
42,492
+0.28(+2.66%)
Dec 22, 2023
10.47
10.98
10.20
10.52
61,923
+0.22(+2.14%)
Dec 21, 2023
9.810
10.53
9.810
10.30
57,195
+0.36(+3.62%)
Dec 20, 2023
10.25
10.58
9.930
9.940
87,309
-0.51(-4.88%)
Dec 19, 2023
9.300
10.74
9.220
10.45
157,772
-1.07(-9.29%)
Dec 18, 2023
10.75
11.64
10.75
11.52
101,412
+0.85(+7.97%)
Dec 15, 2023
11.32
11.32
10.31
10.67
144,670
-0.57(-5.07%)
Dec 14, 2023
10.69
11.35
10.15
11.24
198,803
+0.70(+6.64%)
Dec 13, 2023
10.47
10.65
9.950
10.54
111,452
+0.22(+2.13%)
Dec 12, 2023
10.15
10.62
9.800
10.32
107,797
+0.05(+0.49%)
Dec 11, 2023
10.90
10.90
10.22
10.27
108,247
-0.54(-5.00%)
Dec 08, 2023
10.25
11.00
10.07
10.81
158,504
+0.66(+6.50%)
Dec 07, 2023
10.21
10.25
9.840
10.15
55,273
+0.11(+1.10%)
Dec 06, 2023
9.410
10.19
9.300
10.04
61,106
+0.62(+6.64%)
Dec 05, 2023
9.410
9.650
9.310
9.415
33,774
-0.16(-1.62%)
Dec 04, 2023
9.640
9.680
9.320
9.570
28,282
-0.04(-0.42%)
Dec 01, 2023
9.490
9.900
9.138
9.610
56,604
+0.16(+1.69%)
Nov 30, 2023
9.110
9.490
8.500
9.450
26,807
+0.22(+2.38%)
Nov 29, 2023
9.460
9.620
9.133
9.230
41,570
-0.14(-1.49%)
Nov 28, 2023
8.950
9.610
8.950
9.370
37,863
+0.00(+0.00%)
Nov 27, 2023
9.160
9.640
9.050
9.370
51,204
+0.06(+0.64%)
Nov 24, 2023
8.830
9.400
8.700
9.310
48,627
+0.67(+7.75%)
Nov 22, 2023
7.850
8.780
7.850
8.640
53,643
+0.73(+9.23%)
Nov 21, 2023
7.490
8.350
7.490
7.910
39,344
+0.42(+5.61%)
Nov 20, 2023
7.500
7.590
7.224
7.490
25,784
+0.08(+1.08%)
Nov 17, 2023
7.200
7.540
7.070
7.410
14,312
+0.35(+4.96%)
Nov 16, 2023
7.260
7.370
6.982
7.060
13,924
-0.06(-0.84%)
Nov 15, 2023
7.020
7.550
6.940
7.120
42,886
+0.27(+3.94%)
Nov 14, 2023
7.420
7.450
6.650
6.850
89,256
-0.50(-6.80%)
Nov 13, 2023
6.920
7.430
6.630
7.350
42,258
+0.49(+7.14%)
Nov 10, 2023
6.860
6.980
6.780
6.860
24,139
-0.09(-1.29%)
Nov 09, 2023
7.270
7.270
6.843
6.950
23,477
-0.33(-4.53%)
Nov 08, 2023
7.060
7.280
7.020
7.280
8,273
+0.15(+2.10%)
Nov 07, 2023
7.390
7.580
7.130
7.130
31,224
-0.14(-1.93%)
Nov 06, 2023
7.300
7.661
7.130
7.270
19,536
+0.05(+0.69%)
Nov 03, 2023
6.855
7.448
6.709
7.220
28,789
+0.42(+6.18%)
Nov 02, 2023
6.920
7.130
6.770
6.800
30,422
-0.27(-3.82%)
Nov 01, 2023
7.290
7.400
6.880
7.070
18,182
-0.22(-3.02%)
Oct 31, 2023
6.820
7.330
6.697
7.290
38,368
+0.53(+7.84%)
Oct 30, 2023
6.870
6.940
6.760
6.760
28,957
-0.19(-2.73%)
Oct 27, 2023
6.900
7.060
6.880
6.950
15,868
-0.03(-0.43%)
Oct 26, 2023
6.800
7.290
6.800
6.980
19,074
-0.16(-2.24%)
Oct 25, 2023
7.000
7.380
7.000
7.140
23,635
-0.04(-0.56%)
Oct 24, 2023
6.810
7.437
6.810
7.180
24,710
+0.15(+2.13%)
Oct 23, 2023
7.250
7.390
6.810
7.030
46,094
-0.18(-2.56%)
Oct 20, 2023
7.350
7.640
7.170
7.215
39,187
-0.25(-3.41%)
Oct 19, 2023
7.493
7.520
7.150
7.470
17,974
+0.04(+0.54%)
Oct 18, 2023
7.750
7.900
7.186
7.430
30,800
-0.27(-3.51%)
Oct 17, 2023
7.470
7.930
6.900
7.700
74,947
+0.72(+10.32%)
Oct 16, 2023
7.170
7.540
6.699
6.980
37,178
+0.04(+0.58%)
Oct 13, 2023
7.030
7.277
6.770
6.940
38,541
-0.17(-2.39%)
Oct 12, 2023
7.000
7.560
6.850
7.110
66,698
+0.28(+4.10%)
Oct 11, 2023
7.153
7.176
6.791
6.830
23,434
-0.03(-0.44%)
Oct 10, 2023
6.790
7.160
6.790
6.860
15,402
-0.21(-2.97%)
Oct 09, 2023
6.790
7.230
6.570
7.070
14,028
+0.33(+4.90%)
Oct 06, 2023
6.940
7.000
6.700
6.740
54,091
-0.08(-1.17%)
Oct 05, 2023
6.610
6.989
6.560
6.820
59,323
+0.11(+1.64%)
Oct 04, 2023
7.020
7.150
6.530
6.710
65,392
-0.29(-4.14%)
Oct 03, 2023
6.600
7.260
6.600
7.000
58,163
+0.40(+6.06%)
Oct 02, 2023
6.750
6.990
6.550
6.600
81,699
-0.17(-2.51%)
Sep 29, 2023
7.000
7.446
6.750
6.770
43,092
-0.24(-3.42%)
Sep 28, 2023
7.080
7.130
7.010
7.010
9,314
+0.00(+0.00%)
Sep 27, 2023
6.990
7.140
6.980
7.010
18,776
+0.01(+0.14%)
Sep 26, 2023
7.080
7.315
6.920
7.000
41,015
-0.08(-1.13%)
Sep 25, 2023
6.810
7.240
6.970
7.080
64,190
+0.20(+2.91%)
Sep 22, 2023
6.960
7.163
6.790
6.880
38,996
-0.22(-3.10%)
Sep 21, 2023
6.510
7.337
6.510
7.100
100,929
+0.49(+7.41%)
Sep 20, 2023
7.170
7.610
6.500
6.610
212,753
-0.65(-8.95%)
Sep 19, 2023
7.710
7.980
7.200
7.260
92,967
-0.53(-6.80%)
Sep 18, 2023
7.930
8.070
7.640
7.790
37,068
-0.15(-1.89%)
Sep 15, 2023
8.160
8.350
7.820
7.940
82,829
-0.30(-3.64%)
Sep 14, 2023
7.960
8.240
7.900
8.240
49,466
+0.24(+3.00%)
Sep 13, 2023
8.020
8.170
7.873
8.000
25,808
-0.09(-1.11%)
Sep 12, 2023
8.070
8.230
7.978
8.090
36,835
+0.12(+1.51%)
Sep 11, 2023
8.010
8.210
7.820
7.970
32,859
-0.15(-1.85%)
Sep 08, 2023
8.078
8.280
7.935
8.120
17,895
+0.17(+2.14%)
Sep 07, 2023
7.850
8.340
7.810
7.950
14,752
-0.05(-0.62%)
Sep 06, 2023
8.200
8.200
7.840
8.000
14,113
-0.18(-2.20%)
Sep 05, 2023
8.930
8.930
7.750
8.180
52,571
-0.18(-2.09%)
Sep 01, 2023
8.210
8.450
7.780
8.355
31,107
+0.26(+3.15%)
Aug 31, 2023
7.990
8.110
7.915
8.100
39,855
+0.14(+1.76%)
Aug 30, 2023
7.590
8.060
7.400
7.960
14,156
+0.41(+5.43%)
Aug 29, 2023
7.440
7.680
7.430
7.550
18,246
+0.10(+1.34%)
Aug 28, 2023
7.870
7.950
7.450
7.450
30,647
-0.46(-5.82%)
Aug 25, 2023
7.980
8.105
7.730
7.910
10,792
-0.09(-1.12%)
Aug 24, 2023
8.268
8.278
7.850
8.000
22,801
-0.20(-2.44%)
Aug 23, 2023
7.880
8.224
7.830
8.200
19,325
+0.34(+4.33%)
Aug 22, 2023
7.960
8.080
7.730
7.860
14,239
+0.03(+0.38%)
Aug 21, 2023
7.690
8.000
7.590
7.830
12,742
+0.12(+1.56%)
Aug 18, 2023
7.650
7.880
7.600
7.710
17,809
+0.06(+0.78%)
Aug 17, 2023
7.490
7.970
7.490
7.650
25,228
+0.05(+0.66%)
Aug 16, 2023
8.000
8.040
7.380
7.600
69,217
-0.43(-5.35%)
Aug 15, 2023
8.310
8.310
8.015
8.030
6,962
-0.18(-2.19%)
Aug 14, 2023
8.130
8.330
8.010
8.210
33,759
-0.11(-1.32%)
Aug 11, 2023
8.370
8.370
8.050
8.320
12,945
-0.08(-0.95%)
Aug 10, 2023
8.480
8.740
8.110
8.400
35,678
-0.12(-1.41%)
Aug 09, 2023
7.910
8.520
7.810
8.520
50,480
+0.67(+8.54%)
Aug 08, 2023
8.350
8.475
7.500
7.850
91,522
-0.91(-10.39%)
Aug 07, 2023
8.600
8.960
8.405
8.760
68,868
+0.15(+1.74%)
Aug 04, 2023
8.620
8.830
8.550
8.610
37,510
-0.01(-0.12%)
Aug 03, 2023
8.880
8.997
8.520
8.620
25,707
-0.28(-3.15%)
Aug 02, 2023
8.430
8.900
8.420
8.900
18,390
+0.37(+4.34%)
Aug 01, 2023
8.580
8.840
8.507
8.530
30,192
-0.04(-0.47%)
Jul 31, 2023
8.440
8.780
8.440
8.570
27,306
+0.14(+1.66%)
Jul 28, 2023
8.430
8.680
8.370
8.430
25,305
+0.07(+0.84%)
Jul 27, 2023
8.660
8.690
8.320
8.360
34,259
-0.14(-1.65%)
Jul 26, 2023
8.470
8.750
8.460
8.500
24,682
-0.10(-1.16%)
Jul 25, 2023
8.850
9.130
8.600
8.600
42,662
-0.35(-3.91%)
Jul 24, 2023
8.940
9.200
8.680
8.950
41,551
+0.03(+0.34%)
Jul 21, 2023
9.020
9.020
8.550
8.920
50,825
-0.04(-0.45%)
Jul 20, 2023
9.030
9.310
8.880
8.960
38,481
-0.04(-0.44%)
Jul 19, 2023
9.190
9.340
9.000
9.000
77,818
-0.22(-2.39%)
Jul 18, 2023
9.350
9.670
8.880
9.220
159,475
-0.25(-2.64%)
Jul 17, 2023
11.00
11.01
9.250
9.470
298,299
-1.43(-13.12%)
Jul 14, 2023
9.890
11.15
9.740
10.90
329,266
+1.05(+10.66%)
Jul 13, 2023
10.06
10.42
9.712
9.850
133,513
-0.20(-1.99%)
Jul 12, 2023
11.00
11.26
9.810
10.05
212,130
-0.75(-6.94%)
Jul 11, 2023
9.700
10.80
9.610
10.80
139,215
+1.34(+14.16%)
Jul 10, 2023
9.210
9.790
9.210
9.460
60,261
-0.05(-0.53%)
Jul 07, 2023
8.600
9.700
8.570
9.510
47,727
+0.80(+9.18%)
Jul 06, 2023
9.000
9.190
8.600
8.710
31,028
-0.30(-3.33%)
Jul 05, 2023
9.280
9.350
8.900
9.010
67,220
-0.27(-2.91%)
Jul 03, 2023
9.190
9.300
8.989
9.280
20,397
+0.20(+2.20%)
Jun 30, 2023
8.570
9.102
8.570
9.080
37,120
+0.57(+6.70%)
Jun 29, 2023
8.390
9.050
8.380
8.510
33,939
+0.10(+1.19%)
Jun 28, 2023
8.260
8.590
8.230
8.410
29,828
+0.09(+1.08%)
Jun 27, 2023
8.520
8.720
8.310
8.320
54,553
-0.09(-1.07%)
Jun 26, 2023
9.190
9.210
8.410
8.410
61,090
-0.70(-7.68%)
Jun 23, 2023
9.070
9.190
8.900
9.110
28,899
+0.03(+0.33%)
Jun 22, 2023
9.260
9.385
9.080
9.080
20,971
-0.30(-3.20%)
Jun 21, 2023
9.260
9.505
9.150
9.380
59,728
+0.23(+2.51%)
Jun 20, 2023
9.080
9.544
8.860
9.150
45,902
+0.18(+2.01%)
Jun 16, 2023
9.000
9.246
8.760
8.970
77,130
-0.25(-2.71%)
Jun 15, 2023
9.435
9.617
9.070
9.220
45,687
-0.27(-2.85%)
Jun 14, 2023
9.890
9.900
9.310
9.490
37,959
-0.19(-1.96%)
Jun 13, 2023
10.11
10.18
9.660
9.680
65,704
-0.41(-4.06%)
Jun 12, 2023
9.290
10.45
9.289
10.09
149,783
+1.06(+11.74%)
Jun 09, 2023
8.490
9.300
8.420
9.030
79,809
+0.63(+7.50%)
Jun 08, 2023
8.120
8.575
8.040
8.400
42,656
+0.15(+1.82%)
Jun 07, 2023
8.300
8.622
8.120
8.250
45,058
-0.13(-1.55%)
Jun 06, 2023
8.090
8.700
8.050
8.380
46,616
+0.03(+0.36%)
Jun 05, 2023
7.960
8.400
7.860
8.350
45,862
+0.49(+6.23%)
Jun 02, 2023
7.870
7.980
7.450
7.860
43,714
+0.02(+0.26%)
Jun 01, 2023
7.980
7.980
7.540
7.840
85,506
+0.26(+3.43%)
May 31, 2023
7.800
7.980
7.432
7.580
32,115
-0.29(-3.68%)
May 30, 2023
7.720
7.880
7.447
7.870
15,581
+0.30(+3.96%)
May 26, 2023
7.350
7.610
7.100
7.570
30,688
+0.45(+6.32%)
May 25, 2023
7.370
7.520
6.870
7.120
64,207
-0.23(-3.13%)
May 24, 2023
7.420
7.790
7.220
7.350
35,454
-0.24(-3.16%)
May 23, 2023
7.380
7.780
7.193
7.590
30,884
+0.12(+1.61%)
May 22, 2023
7.370
7.650
7.060
7.470
28,272
+0.11(+1.49%)
May 19, 2023
7.180
7.780
7.160
7.360
33,300
+0.18(+2.51%)
May 18, 2023
7.410
7.461
6.990
7.180
21,944
-0.23(-3.10%)
May 17, 2023
7.570
7.650
7.320
7.410
51,125
-0.05(-0.67%)
May 16, 2023
7.610
7.760
7.310
7.460
28,619
-0.33(-4.24%)
May 15, 2023
7.770
7.900
7.610
7.790
25,876
-0.08(-1.02%)
May 12, 2023
8.360
8.380
7.710
7.870
73,483
-0.46(-5.52%)
May 11, 2023
8.620
8.700
8.270
8.330
20,164
-0.39(-4.47%)
May 10, 2023
8.470
8.750
8.150
8.720
59,880
+0.27(+3.20%)
May 09, 2023
8.320
8.710
8.010
8.450
31,170
+0.08(+1.02%)
May 08, 2023
8.440
9.000
8.300
8.365
91,214
+0.30(+3.78%)
May 05, 2023
7.730
8.470
7.730
8.060
51,769
+0.50(+6.61%)
May 04, 2023
7.350
7.620
7.050
7.560
49,112
+0.31(+4.28%)
May 03, 2023
7.670
7.900
7.150
7.250
47,863
-0.43(-5.60%)
May 02, 2023
7.150
7.765
7.060
7.680
42,818
+0.61(+8.63%)
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.