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
Kulr Technology Group Inc
(NY:
KULR
)
0.3650
+0.0006 (+0.16%)
Official Closing Price
Updated: 8:00 PM EDT, Jun 17, 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 (%)
May 31, 2022
1.540
1.770
1.460
1.650
689,996
+0.18(+12.24%)
May 27, 2022
1.450
1.510
1.430
1.470
138,003
+0.07(+5.00%)
May 26, 2022
1.240
1.440
1.240
1.400
327,766
+0.16(+12.90%)
May 25, 2022
1.220
1.258
1.200
1.240
112,275
+0.02(+1.64%)
May 24, 2022
1.270
1.270
1.200
1.220
183,089
-0.08(-6.15%)
May 23, 2022
1.250
1.300
1.230
1.300
162,568
+0.05(+4.00%)
May 20, 2022
1.290
1.290
1.250
1.250
344,054
-0.04(-3.10%)
May 19, 2022
1.280
1.303
1.260
1.290
145,076
-0.01(-0.77%)
May 18, 2022
1.330
1.340
1.300
1.300
209,969
-0.04(-2.99%)
May 17, 2022
1.270
1.420
1.270
1.340
182,190
+0.07(+5.51%)
May 16, 2022
1.280
1.380
1.270
1.270
391,204
-0.01(-0.78%)
May 13, 2022
1.330
1.350
1.240
1.280
306,985
+0.06(+4.92%)
May 12, 2022
1.250
1.284
1.180
1.220
456,383
-0.05(-3.94%)
May 11, 2022
1.350
1.360
1.220
1.270
592,070
-0.09(-6.62%)
May 10, 2022
1.460
1.490
1.300
1.360
389,948
-0.03(-2.16%)
May 09, 2022
1.650
1.650
1.380
1.390
634,005
-0.28(-16.77%)
May 06, 2022
1.760
1.770
1.650
1.670
300,524
-0.09(-5.11%)
May 05, 2022
1.760
1.760
1.680
1.760
391,587
-0.01(-0.56%)
May 04, 2022
1.660
1.800
1.630
1.770
372,235
+0.12(+7.27%)
May 03, 2022
1.700
1.700
1.620
1.650
493,120
+0.08(+5.10%)
May 02, 2022
1.600
1.610
1.550
1.570
217,839
-0.03(-1.88%)
Apr 29, 2022
1.640
1.670
1.500
1.600
367,513
-0.03(-1.84%)
Apr 28, 2022
1.590
1.670
1.470
1.630
610,443
+0.07(+4.49%)
Apr 27, 2022
1.650
1.700
1.530
1.560
740,014
-0.12(-7.14%)
Apr 26, 2022
1.850
1.850
1.630
1.680
1,399,331
-0.15(-8.20%)
Apr 25, 2022
2.000
2.060
1.810
1.830
1,058,548
-0.16(-8.04%)
Apr 22, 2022
2.050
2.099
1.960
1.990
473,539
-0.08(-3.86%)
Apr 21, 2022
2.150
2.180
2.050
2.070
189,338
-0.06(-2.82%)
Apr 20, 2022
2.090
2.170
2.070
2.130
424,829
+0.04(+1.91%)
Apr 19, 2022
2.050
2.130
2.050
2.090
139,270
+0.04(+1.95%)
Apr 18, 2022
2.110
2.150
2.030
2.050
337,055
-0.10(-4.65%)
Apr 14, 2022
2.170
2.230
2.100
2.150
391,551
-0.01(-0.46%)
Apr 13, 2022
2.100
2.175
2.080
2.160
136,736
+0.08(+3.85%)
Apr 12, 2022
2.060
2.130
2.060
2.080
165,170
+0.03(+1.46%)
Apr 11, 2022
2.040
2.120
2.010
2.050
291,092
-0.03(-1.44%)
Apr 08, 2022
2.060
2.150
2.060
2.080
235,953
+0.03(+1.46%)
Apr 07, 2022
2.180
2.200
2.050
2.050
301,310
-0.11(-5.09%)
Apr 06, 2022
2.190
2.209
2.086
2.160
483,669
-0.08(-3.57%)
Apr 05, 2022
2.210
2.280
2.160
2.240
290,826
-0.01(-0.44%)
Apr 04, 2022
2.180
2.260
2.180
2.250
333,109
+0.08(+3.69%)
Apr 01, 2022
2.190
2.270
2.150
2.170
386,790
+0.00(+0.00%)
Mar 31, 2022
2.490
2.510
2.170
2.170
2,280,025
-0.14(-6.06%)
Mar 30, 2022
2.380
2.440
2.300
2.310
296,508
-0.09(-3.75%)
Mar 29, 2022
2.480
2.488
2.380
2.400
303,990
-0.06(-2.44%)
Mar 28, 2022
2.460
2.480
2.380
2.460
261,014
+0.06(+2.50%)
Mar 25, 2022
2.460
2.570
2.360
2.400
425,960
-0.02(-0.83%)
Mar 24, 2022
2.380
2.610
2.360
2.420
1,335,819
+0.16(+7.08%)
Mar 23, 2022
2.390
2.420
2.225
2.260
459,989
-0.12(-5.04%)
Mar 22, 2022
2.400
2.430
2.300
2.380
452,478
-0.02(-0.83%)
Mar 21, 2022
2.370
2.460
2.350
2.400
357,310
-0.04(-1.64%)
Mar 18, 2022
2.270
2.449
2.240
2.440
593,876
+0.04(+1.67%)
Mar 17, 2022
2.110
2.500
2.110
2.400
852,044
+0.22(+10.09%)
Mar 16, 2022
2.160
2.250
2.145
2.180
308,813
+0.06(+2.83%)
Mar 15, 2022
2.020
2.199
2.020
2.120
230,559
+0.11(+5.47%)
Mar 14, 2022
2.180
2.200
2.010
2.010
291,853
-0.20(-9.05%)
Mar 11, 2022
2.160
2.220
2.120
2.210
248,016
+0.05(+2.31%)
Mar 10, 2022
2.220
2.250
2.100
2.160
390,180
-0.07(-3.14%)
Mar 09, 2022
2.190
2.290
2.180
2.230
383,860
+0.06(+2.76%)
Mar 08, 2022
2.100
2.220
2.050
2.170
202,567
+0.12(+5.85%)
Mar 07, 2022
2.140
2.190
2.050
2.050
363,612
-0.13(-5.96%)
Mar 04, 2022
2.170
2.240
2.140
2.180
281,014
-0.03(-1.36%)
Mar 03, 2022
2.170
2.290
2.160
2.210
309,689
+0.06(+2.79%)
Mar 02, 2022
2.270
2.298
2.110
2.150
294,205
-0.13(-5.70%)
Mar 01, 2022
2.230
2.350
2.210
2.280
388,070
+0.05(+2.24%)
Feb 28, 2022
2.110
2.250
2.055
2.230
329,936
+0.20(+9.85%)
Feb 25, 2022
2.070
2.120
2.010
2.030
324,269
-0.05(-2.40%)
Feb 24, 2022
1.860
2.150
1.820
2.080
864,759
+0.08(+4.00%)
Feb 23, 2022
2.080
2.170
2.000
2.000
225,297
-0.07(-3.38%)
Feb 22, 2022
2.190
2.200
2.000
2.070
517,067
-0.16(-7.17%)
Feb 18, 2022
2.230
0
-0.08(-3.46%)
Feb 17, 2022
2.290
2.380
2.280
2.310
332,287
+0.01(+0.43%)
Feb 16, 2022
2.340
2.390
2.275
2.300
245,488
-0.07(-2.95%)
Feb 15, 2022
2.240
2.390
2.240
2.370
405,860
+0.16(+7.24%)
Feb 14, 2022
2.290
2.350
2.200
2.210
354,488
-0.10(-4.33%)
Feb 11, 2022
2.430
2.500
2.290
2.310
508,879
-0.12(-4.94%)
Feb 10, 2022
2.380
2.550
2.350
2.430
443,643
-0.01(-0.41%)
Feb 09, 2022
2.380
2.460
2.320
2.440
512,967
+0.10(+4.27%)
Feb 08, 2022
2.300
2.340
2.200
2.340
391,495
+0.07(+3.08%)
Feb 07, 2022
2.190
2.390
2.190
2.270
619,190
+0.04(+1.79%)
Feb 04, 2022
2.190
2.232
2.140
2.230
417,160
+0.01(+0.45%)
Feb 03, 2022
2.170
2.220
260,625
+0.01(+0.45%)
Feb 02, 2022
2.250
2.250
2.140
2.210
338,457
-0.01(-0.45%)
Feb 01, 2022
2.310
2.310
2.090
2.220
525,628
-0.03(-1.33%)
Jan 31, 2022
1.960
2.360
2.250
693,373
+0.28(+14.21%)
Jan 28, 2022
2.030
2.070
1.920
1.970
490,269
-0.07(-3.43%)
Jan 27, 2022
2.080
2.139
1.990
2.040
435,915
+0.00(+0.00%)
Jan 26, 2022
2.130
2.195
2.000
2.040
807,880
-0.05(-2.39%)
Jan 25, 2022
1.930
2.120
1.920
2.090
688,739
+0.11(+5.56%)
Jan 24, 2022
2.000
2.070
1.770
1.980
1,650,978
-0.04(-1.98%)
Jan 21, 2022
2.200
2.220
2.010
2.020
1,158,974
-0.24(-10.62%)
Jan 20, 2022
2.480
2.510
2.250
2.260
801,229
-0.18(-7.38%)
Jan 19, 2022
2.740
2.785
2.420
2.440
862,931
-0.25(-9.29%)
Jan 18, 2022
2.570
2.850
2.570
2.690
845,938
-0.06(-2.18%)
Jan 14, 2022
2.750
0
+0.10(+3.77%)
Jan 13, 2022
2.650
2.710
2.600
2.650
360,999
+0.00(+0.00%)
Jan 12, 2022
2.640
2.780
2.639
2.650
547,326
-0.02(-0.75%)
Jan 11, 2022
2.530
2.760
2.520
2.670
680,264
+0.17(+6.80%)
Jan 10, 2022
2.690
2.735
2.450
2.500
1,248,429
-0.22(-8.09%)
Jan 07, 2022
2.780
2.840
2.700
2.720
822,385
-0.10(-3.55%)
Jan 06, 2022
2.780
2.870
2.750
2.820
734,792
+0.07(+2.55%)
Jan 05, 2022
3.020
3.040
2.740
2.750
1,187,108
-0.30(-9.84%)
Jan 04, 2022
2.950
3.120
2.810
3.050
1,630,523
+0.20(+7.02%)
Jan 03, 2022
2.820
2.880
2.690
2.850
1,091,688
+0.09(+3.26%)
Dec 31, 2021
2.740
2.900
2.730
2.760
650,714
-0.11(-3.83%)
Dec 30, 2021
2.740
2.960
2.740
2.870
971,244
+0.12(+4.36%)
Dec 29, 2021
2.950
2.980
2.720
2.750
1,401,596
-0.20(-6.78%)
Dec 28, 2021
3.110
3.114
2.910
2.950
969,022
-0.10(-3.28%)
Dec 27, 2021
2.990
3.180
2.960
3.050
734,813
+0.03(+0.99%)
Dec 23, 2021
2.960
3.080
2.960
3.020
538,152
-0.02(-0.66%)
Dec 22, 2021
2.930
3.090
2.910
3.040
658,533
+0.04(+1.33%)
Dec 21, 2021
2.870
3.100
2.840
3.000
903,767
+0.13(+4.53%)
Dec 20, 2021
3.000
3.030
2.800
2.870
1,283,601
-0.24(-7.72%)
Dec 17, 2021
3.000
3.130
2.876
3.110
1,166,761
+0.13(+4.36%)
Dec 16, 2021
3.200
3.290
2.940
2.980
1,353,090
-0.11(-3.56%)
Dec 15, 2021
3.030
3.190
2.860
3.090
1,875,791
+0.17(+5.82%)
Dec 14, 2021
2.900
2.970
2.830
2.920
668,630
-0.01(-0.34%)
Dec 13, 2021
3.180
3.200
2.930
2.930
1,124,990
-0.14(-4.56%)
Dec 10, 2021
3.010
3.150
3.010
3.070
707,343
+0.05(+1.66%)
Dec 09, 2021
3.140
3.230
3.020
3.020
853,939
-0.16(-5.03%)
Dec 08, 2021
3.210
3.270
3.100
3.180
863,207
-0.04(-1.24%)
Dec 07, 2021
3.140
3.270
3.000
3.220
1,368,704
+0.31(+10.65%)
Dec 06, 2021
3.220
3.260
2.820
2.910
2,159,026
-0.43(-12.87%)
Dec 03, 2021
3.430
3.430
3.110
3.340
1,086,499
+0.12(+3.73%)
Dec 02, 2021
3.470
3.514
3.100
3.220
1,227,107
-0.25(-7.20%)
Dec 01, 2021
3.600
3.600
3.350
3.470
2,891,105
-0.06(-1.70%)
Nov 30, 2021
3.490
3.690
3.140
3.530
3,403,869
+0.08(+2.32%)
Nov 29, 2021
3.050
3.470
3.000
3.450
1,888,589
+0.47(+15.77%)
Nov 26, 2021
2.950
3.110
2.872
2.980
1,387,651
+0.15(+5.30%)
Nov 24, 2021
2.890
3.007
2.800
2.830
1,009,226
-0.14(-4.71%)
Nov 23, 2021
2.940
3.100
2.900
2.970
1,309,838
+0.08(+2.77%)
Nov 22, 2021
3.150
3.150
2.812
2.890
1,843,773
-0.18(-5.86%)
Nov 19, 2021
3.300
3.467
3.060
3.070
2,001,238
-0.34(-9.97%)
Nov 18, 2021
3.550
3.440
3.330
3.410
1,597,963
-0.19(-5.28%)
Nov 17, 2021
3.600
3.610
3.440
3.600
1,223,110
-0.05(-1.37%)
Nov 16, 2021
3.600
3.650
3.370
3.650
1,790,742
-0.10(-2.67%)
Nov 15, 2021
3.680
3.810
3.460
3.750
2,244,491
+0.10(+2.74%)
Nov 12, 2021
3.400
3.680
3.360
3.650
1,504,555
+0.21(+6.10%)
Nov 11, 2021
3.570
3.570
3.330
3.440
1,961,022
-0.03(-0.86%)
Nov 10, 2021
3.160
3.470
3,469,879
+0.25(+7.76%)
Nov 09, 2021
3.400
3.431
3.030
3.220
2,559,809
-0.18(-5.29%)
Nov 08, 2021
3.670
3.670
3.290
3.400
2,369,593
-0.19(-5.29%)
Nov 05, 2021
3.500
3.590
3.250
3.590
2,771,000
+0.19(+5.59%)
Nov 04, 2021
3.150
3.450
3.070
3.400
4,489,541
+0.24(+7.59%)
Nov 03, 2021
3.200
3.260
2.960
3.160
2,486,099
-0.04(-1.25%)
Nov 02, 2021
2.880
3.310
2.880
3.200
4,348,662
+0.33(+11.50%)
Nov 01, 2021
2.950
2.900
2.770
2.870
1,711,812
-0.10(-3.37%)
Oct 29, 2021
2.940
3.000
2.810
2.970
961,915
+0.00(+0.00%)
Oct 28, 2021
3.060
3.110
2.750
2.970
2,578,759
-0.09(-2.94%)
Oct 27, 2021
3.050
3.250
2.910
3.060
4,320,541
+0.17(+5.88%)
Oct 26, 2021
2.850
2.890
6,414,633
+0.11(+3.96%)
Oct 25, 2021
2.430
2.850
2.379
2.780
3,717,848
+0.40(+16.81%)
Oct 22, 2021
2.400
2.600
2.360
2.380
1,809,639
-0.07(-2.86%)
Oct 21, 2021
2.530
2.590
2.280
2.450
2,279,350
+0.02(+0.82%)
Oct 20, 2021
2.140
2.630
2.080
2.430
6,545,137
+0.34(+16.27%)
Oct 19, 2021
2.110
2.110
2.070
2.090
328,425
-0.02(-0.95%)
Oct 18, 2021
2.120
2.169
2.060
2.110
471,490
+0.03(+1.44%)
Oct 15, 2021
2.120
2.123
2.010
2.080
387,058
+0.00(+0.00%)
Oct 14, 2021
1.960
2.100
1.957
2.080
329,638
+0.10(+5.05%)
Oct 13, 2021
1.970
1.990
1.960
1.980
160,369
+0.02(+1.02%)
Oct 12, 2021
2.000
2.020
1.950
1.960
250,792
+0.01(+0.51%)
Oct 11, 2021
1.950
2.010
1.932
1.950
394,072
-0.03(-1.52%)
Oct 08, 2021
2.040
2.040
1.950
1.980
481,711
-0.03(-1.49%)
Oct 07, 2021
2.100
2.102
2.010
2.010
522,185
-0.02(-0.99%)
Oct 06, 2021
1.990
2.050
1.950
2.030
616,577
+0.05(+2.53%)
Oct 05, 2021
2.040
2.080
1.900
1.980
1,330,595
-0.09(-4.35%)
Oct 04, 2021
2.190
2.190
2.010
2.070
1,027,564
-0.07(-3.27%)
Oct 01, 2021
2.080
2.146
2.020
2.140
754,914
+0.06(+2.88%)
Sep 30, 2021
2.050
2.138
2.030
2.080
583,495
+0.05(+2.46%)
Sep 29, 2021
2.100
2.108
2.000
2.030
697,443
-0.05(-2.40%)
Sep 28, 2021
2.130
2.166
2.060
2.080
540,530
-0.07(-3.26%)
Sep 27, 2021
2.190
2.267
2.130
2.150
538,158
-0.07(-3.15%)
Sep 24, 2021
2.230
2.280
2.170
2.220
734,090
-0.05(-2.20%)
Sep 23, 2021
2.390
2.410
2.260
2.270
917,515
-0.17(-6.97%)
Sep 22, 2021
2.450
2.500
2.400
2.440
941,236
+0.07(+2.95%)
Sep 21, 2021
2.710
2.738
2.210
2.370
3,618,551
-0.36(-13.19%)
Sep 20, 2021
2.390
2.740
2.390
2.730
1,927,813
+0.24(+9.64%)
Sep 17, 2021
2.550
2.690
2.490
2.490
2,829,749
-0.09(-3.49%)
Sep 16, 2021
2.480
2.590
2.390
2.580
1,677,401
+0.15(+6.17%)
Sep 15, 2021
2.400
2.500
2.315
2.430
1,696,832
+0.03(+1.25%)
Sep 14, 2021
2.320
2.470
2.300
2.400
1,063,058
+0.15(+6.67%)
Sep 13, 2021
2.300
2.320
2.220
2.250
463,479
+0.00(+0.00%)
Sep 10, 2021
2.330
2.380
2.230
2.250
651,270
-0.07(-3.02%)
Sep 09, 2021
2.410
2.420
2.281
2.320
609,423
-0.09(-3.73%)
Sep 08, 2021
2.350
2.430
2.290
2.410
633,668
+0.09(+3.88%)
Sep 07, 2021
2.270
2.370
2.250
2.320
962,481
+0.08(+3.57%)
Sep 03, 2021
2.280
2.315
2.160
2.240
1,172,331
-0.04(-1.75%)
Sep 02, 2021
2.170
2.305
2.124
2.280
537,708
+0.13(+6.05%)
Sep 01, 2021
2.170
2.250
2.130
2.150
483,784
+0.01(+0.47%)
Aug 31, 2021
2.090
2.160
2.083
2.140
409,452
+0.01(+0.47%)
Aug 30, 2021
2.110
2.130
2.060
2.130
413,254
+0.00(+0.00%)
Aug 27, 2021
2.110
2.140
2.040
2.130
316,935
+0.05(+2.40%)
Aug 26, 2021
2.130
2.170
2.050
2.080
422,310
-0.06(-2.80%)
Aug 25, 2021
2.140
2.190
2.100
2.140
307,528
+0.03(+1.42%)
Aug 24, 2021
2.120
2.190
2.100
2.110
218,077
-0.02(-0.94%)
Aug 23, 2021
2.050
2.190
2.050
2.130
288,084
+0.08(+3.90%)
Aug 20, 2021
2.080
2.150
2.040
2.050
306,746
-0.05(-2.38%)
Aug 19, 2021
2.080
2.200
2.070
2.100
273,791
-0.07(-3.23%)
Aug 18, 2021
2.270
2.270
2.150
2.170
554,783
+0.13(+6.37%)
Aug 17, 2021
2.110
2.220
2.000
2.040
641,959
-0.18(-8.11%)
Aug 16, 2021
2.240
2.270
2.100
2.220
420,588
-0.03(-1.33%)
Aug 13, 2021
2.290
2.290
2.190
2.250
324,433
-0.04(-1.75%)
Aug 12, 2021
2.340
2.380
2.170
2.290
758,405
-0.02(-0.87%)
Aug 11, 2021
2.120
2.350
2.050
2.310
1,017,074
+0.21(+10.00%)
Aug 10, 2021
2.080
2.120
2.050
2.100
249,468
+0.04(+1.94%)
Aug 09, 2021
2.080
2.090
2.020
2.060
310,648
+0.02(+0.98%)
Aug 06, 2021
2.000
2.090
2.000
2.040
207,292
-0.05(-2.39%)
Aug 05, 2021
2.000
2.100
1.990
2.090
251,534
+0.07(+3.47%)
Aug 04, 2021
2.090
2.090
2.000
2.020
311,601
-0.07(-3.35%)
Aug 03, 2021
2.120
2.120
2.050
2.090
269,479
-0.03(-1.42%)
Aug 02, 2021
2.050
2.140
1.970
2.120
445,685
+0.08(+3.92%)
Jul 30, 2021
2.010
2.050
2.000
2.040
264,007
+0.01(+0.49%)
Jul 29, 2021
2.070
2.070
2.010
2.030
386,341
-0.02(-0.98%)
Jul 28, 2021
2.050
2.060
1.980
2.050
526,739
+0.03(+1.49%)
Jul 27, 2021
2.050
2.065
1.900
2.020
902,685
-0.04(-1.94%)
Jul 26, 2021
2.070
2.070
2.010
2.060
376,090
+0.03(+1.48%)
Jul 23, 2021
2.100
2.100
2.010
2.030
620,297
-0.01(-0.49%)
Jul 22, 2021
2.150
2.160
2.022
2.040
728,142
-0.09(-4.23%)
Jul 21, 2021
2.030
2.150
2.030
2.130
441,885
+0.11(+5.49%)
Jul 20, 2021
2.160
2.190
2.010
2.019
732,176
-0.12(-5.65%)
Jul 19, 2021
2.150
2.150
2.090
2.140
363,357
-0.09(-4.04%)
Jul 16, 2021
2.240
2.255
2.180
2.230
326,437
+0.02(+0.90%)
Jul 15, 2021
2.160
2.260
2.100
2.210
368,626
+0.08(+3.76%)
Jul 14, 2021
2.250
2.260
2.060
2.130
1,080,905
-0.14(-6.17%)
Jul 13, 2021
2.270
2.310
2.250
2.270
385,666
-0.03(-1.30%)
Jul 12, 2021
2.400
2.400
2.260
2.300
429,670
-0.08(-3.36%)
Jul 09, 2021
2.370
2.410
2.300
2.380
552,327
+0.05(+2.15%)
Jul 08, 2021
2.300
2.380
2.200
2.330
845,408
-0.06(-2.51%)
Jul 07, 2021
2.460
2.489
2.337
2.390
468,948
-0.09(-3.63%)
Jul 06, 2021
2.350
2.510
2.330
2.480
1,258,405
+0.11(+4.64%)
Jul 02, 2021
2.400
2.440
2.340
2.370
356,136
+0.00(+0.00%)
Jul 01, 2021
2.410
2.460
2.330
2.370
744,660
-0.10(-4.05%)
Jun 30, 2021
2.420
2.590
2.400
2.470
1,217,993
+0.05(+2.07%)
Jun 29, 2021
2.500
2.550
2.412
2.420
781,584
-0.09(-3.59%)
Jun 28, 2021
2.510
2.690
2.410
2.510
1,564,181
+0.03(+1.21%)
Jun 25, 2021
2.580
2.580
2.450
2.480
878,635
-0.06(-2.36%)
Jun 24, 2021
2.530
2.580
2.420
2.540
1,422,299
+0.05(+2.01%)
Jun 23, 2021
2.530
2.590
2.410
2.490
1,600,759
+0.08(+3.32%)
Jun 22, 2021
2.350
2.460
2.280
2.410
1,890,240
+0.15(+6.64%)
Jun 21, 2021
2.150
2.270
2.100
2.260
1,392,471
+0.15(+7.11%)
Jun 18, 2021
2.300
2.300
2.110
2.110
2,915,320
-0.19(-8.26%)
Jun 17, 2021
2.980
3.190
2.260
2.300
34,144,896
+0.03(+1.32%)
Jun 16, 2021
2.470
2.470
2.240
2.270
363,143
-0.17(-6.97%)
Jun 15, 2021
2.500
2.500
2.400
2.440
157,720
+0.09(+3.83%)
Jun 14, 2021
2.420
2.448
2.330
2.350
438,640
-0.11(-4.47%)
Jun 11, 2021
2.560
2.640
2.400
2.460
579,117
-0.16(-6.11%)
Jun 10, 2021
2.650
2.650
2.500
2.620
398,437
+0.02(+0.77%)
Jun 09, 2021
2.750
2.780
2.550
2.600
771,966
-0.06(-2.26%)
Jun 08, 2021
2.740
2.740
2.600
2.660
665,916
+0.11(+4.31%)
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.