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
Know Labs Inc
(OP:
KNWN
)
N/A
UNCHANGED
Last Price
Updated: 3:59 PM EDT, Sep 15, 2022
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 28, 2021
1.880
1.950
1.875
1.930
16,524
+0.04(+2.12%)
May 27, 2021
1.760
1.900
1.710
1.890
26,169
+0.09(+5.00%)
May 26, 2021
1.880
2.000
1.800
1.800
74,001
-0.09(-4.76%)
May 25, 2021
1.920
1.920
1.880
1.890
37,673
-0.03(-1.56%)
May 24, 2021
2.050
2.050
1.820
1.920
38,339
-0.15(-7.25%)
May 21, 2021
1.800
2.450
1.800
2.070
28,684
-0.02(-0.96%)
May 20, 2021
1.950
2.100
1.938
2.090
12,157
+0.13(+6.63%)
May 19, 2021
1.970
1.970
1.900
1.960
19,505
-0.02(-1.01%)
May 18, 2021
2.000
2.040
1.720
1.980
73,322
-0.06(-2.94%)
May 17, 2021
2.130
2.140
2.040
2.040
27,530
-0.10(-4.67%)
May 14, 2021
2.050
2.170
2.050
2.140
13,346
-0.03(-1.38%)
May 13, 2021
2.150
2.460
1.880
2.170
22,920
+0.03(+1.40%)
May 12, 2021
1.820
2.500
1.820
2.140
129,084
+0.21(+10.88%)
May 11, 2021
1.905
1.938
1.810
1.930
15,398
-0.02(-1.03%)
May 10, 2021
2.000
2.000
1.890
1.950
40,893
+0.00(+0.13%)
May 07, 2021
1.923
1.950
1.850
1.948
50,844
-0.00(-0.13%)
May 06, 2021
2.030
2.030
1.835
1.950
26,196
-0.03(-1.27%)
May 05, 2021
1.930
2.030
1.870
1.975
23,228
+0.04(+1.80%)
May 04, 2021
1.890
2.010
1.850
1.940
25,872
-0.09(-4.32%)
May 03, 2021
2.140
2.140
1.893
2.027
161,100
-0.12(-5.70%)
Apr 30, 2021
2.060
2.170
2.058
2.150
21,600
+0.05(+2.38%)
Apr 29, 2021
2.180
2.180
2.085
2.100
52,070
-0.01(-0.47%)
Apr 28, 2021
2.440
2.440
2.050
2.110
51,564
-0.16(-7.05%)
Apr 27, 2021
2.200
2.450
2.170
2.270
19,747
+0.08(+3.65%)
Apr 26, 2021
2.110
2.350
2.090
2.190
65,084
-0.04(-1.79%)
Apr 23, 2021
2.150
2.250
2.100
2.230
46,900
+0.07(+3.12%)
Apr 22, 2021
2.200
2.200
2.150
2.163
43,570
-0.07(-3.35%)
Apr 21, 2021
2.370
2.370
2.050
2.237
78,621
+0.04(+1.70%)
Apr 20, 2021
2.550
2.600
2.180
2.200
125,110
-0.40(-15.38%)
Apr 19, 2021
2.970
2.970
2.600
2.600
16,183
-0.12(-4.41%)
Apr 16, 2021
2.800
2.800
2.675
2.720
31,500
-0.06(-2.16%)
Apr 15, 2021
2.820
2.840
2.760
2.780
64,011
-0.02(-0.71%)
Apr 14, 2021
2.800
2.822
2.770
2.800
23,551
+0.00(+0.09%)
Apr 13, 2021
2.850
2.890
2.700
2.797
18,467
-0.05(-1.84%)
Apr 12, 2021
2.950
2.950
2.650
2.850
24,234
-0.11(-3.72%)
Apr 09, 2021
3.100
3.100
2.720
2.960
26,700
-0.12(-3.90%)
Apr 08, 2021
3.080
3.100
3.050
3.080
14,900
-0.02(-0.65%)
Apr 07, 2021
3.130
3.250
3.080
3.100
19,845
-0.14(-4.32%)
Apr 06, 2021
3.200
3.240
3.100
3.240
17,896
+0.16(+5.19%)
Apr 05, 2021
3.250
3.280
3.050
3.080
35,009
-0.10(-3.14%)
Apr 01, 2021
3.100
3.350
3.090
3.180
38,400
+0.01(+0.32%)
Mar 31, 2021
3.195
3.250
3.100
3.170
36,884
-0.02(-0.53%)
Mar 30, 2021
3.500
3.500
3.050
3.187
25,040
-0.12(-3.72%)
Mar 29, 2021
3.640
3.650
3.250
3.310
69,815
-0.29(-8.06%)
Mar 26, 2021
3.700
3.800
3.500
3.600
71,900
-0.10(-2.70%)
Mar 25, 2021
3.540
3.700
3.400
3.700
32,982
+0.24(+6.94%)
Mar 24, 2021
3.200
3.700
3.180
3.460
87,393
+0.26(+8.12%)
Mar 23, 2021
3.190
3.200
3.150
3.200
21,268
-0.09(-2.74%)
Mar 22, 2021
3.250
3.420
3.150
3.290
34,524
+0.04(+1.23%)
Mar 19, 2021
3.160
3.400
3.030
3.250
40,100
+0.05(+1.56%)
Mar 18, 2021
3.150
3.230
3.000
3.200
30,012
-0.06(-1.84%)
Mar 17, 2021
3.150
3.560
3.050
3.260
74,106
+0.13(+4.15%)
Mar 16, 2021
3.150
3.550
3.010
3.130
114,840
-0.06(-1.73%)
Mar 15, 2021
3.730
3.930
3.000
3.185
298,519
-0.48(-13.22%)
Mar 12, 2021
4.050
4.050
3.500
3.670
104,400
-0.32(-8.02%)
Mar 11, 2021
3.990
4.100
3.680
3.990
111,014
+0.04(+1.01%)
Mar 10, 2021
3.980
4.000
3.550
3.950
42,502
+0.07(+1.80%)
Mar 09, 2021
4.000
4.000
3.500
3.880
24,585
-0.12(-3.00%)
Mar 08, 2021
4.000
4.013
3.890
4.000
28,144
+0.10(+2.56%)
Mar 05, 2021
3.750
4.170
3.420
3.900
55,300
+0.12(+3.17%)
Mar 04, 2021
4.200
4.200
3.460
3.780
117,587
-0.12(-3.08%)
Mar 03, 2021
4.510
4.550
3.500
3.900
129,164
-0.55(-12.36%)
Mar 02, 2021
4.300
4.610
4.300
4.450
141,213
+0.13(+3.01%)
Mar 01, 2021
4.350
4.500
4.250
4.320
67,174
-0.03(-0.69%)
Feb 26, 2021
4.270
4.400
4.060
4.350
105,500
-0.05(-1.14%)
Feb 25, 2021
4.300
4.400
4.050
4.400
105,461
+0.06(+1.44%)
Feb 24, 2021
4.440
4.600
4.000
4.338
66,372
+0.13(+3.03%)
Feb 23, 2021
4.100
4.490
3.200
4.210
103,299
+0.06(+1.45%)
Feb 22, 2021
3.450
4.830
3.400
4.150
260,831
+0.75(+22.06%)
Feb 19, 2021
3.350
3.450
3.200
3.400
88,000
+0.10(+3.03%)
Feb 18, 2021
3.500
3.500
3.300
3.300
99,519
+0.00(+0.00%)
Feb 17, 2021
3.610
3.610
3.300
3.300
40,450
-0.30(-8.33%)
Feb 16, 2021
3.600
3.650
3.320
3.600
41,592
+0.10(+2.86%)
Feb 12, 2021
3.330
3.600
3.040
3.500
63,700
+0.19(+5.74%)
Feb 11, 2021
3.450
3.700
2.860
3.310
240,397
-0.14(-4.06%)
Feb 10, 2021
3.750
4.000
3.060
3.450
387,549
-0.33(-8.73%)
Feb 09, 2021
2.450
3.800
2.450
3.780
378,534
+1.43(+60.85%)
Feb 08, 2021
2.280
2.500
2.010
2.350
62,865
+0.34(+16.92%)
Feb 05, 2021
2.270
2.300
1.950
2.010
45,900
-0.26(-11.45%)
Feb 04, 2021
2.050
2.360
1.900
2.270
171,341
+0.23(+11.27%)
Feb 03, 2021
2.050
2.100
2.010
2.040
23,707
+0.03(+1.49%)
Feb 02, 2021
2.040
2.050
1.950
2.010
37,007
-0.04(-1.95%)
Feb 01, 2021
2.000
2.050
1.900
2.050
34,875
+0.02(+0.99%)
Jan 29, 2021
2.000
2.050
1.900
2.030
18,800
+0.03(+1.50%)
Jan 28, 2021
1.950
2.100
1.900
2.000
33,078
+0.04(+1.86%)
Jan 27, 2021
1.920
2.140
1.920
1.964
56,924
-0.09(-4.22%)
Jan 26, 2021
2.000
2.050
1.900
2.050
190,560
+0.05(+2.50%)
Jan 25, 2021
1.850
2.300
1.835
2.000
78,216
+0.15(+8.11%)
Jan 22, 2021
2.010
2.350
1.600
1.850
214,000
-0.10(-5.13%)
Jan 21, 2021
2.310
2.340
1.600
1.950
114,716
-0.31(-13.72%)
Jan 20, 2021
2.140
2.330
2.100
2.260
30,727
+0.14(+6.60%)
Jan 19, 2021
2.060
2.120
2.000
2.120
53,212
+0.10(+4.95%)
Jan 15, 2021
2.000
2.050
1.970
2.020
37,400
+0.02(+1.00%)
Jan 14, 2021
2.050
2.090
2.000
2.000
27,323
+0.00(+0.00%)
Jan 13, 2021
2.040
2.040
2.000
2.000
76,701
+0.01(+0.50%)
Jan 12, 2021
1.950
2.030
1.850
1.990
162,961
-0.00(-0.13%)
Jan 11, 2021
2.120
2.230
1.992
1.992
23,631
-0.07(-3.28%)
Jan 08, 2021
2.080
2.120
1.960
2.060
45,300
+0.10(+5.10%)
Jan 07, 2021
2.230
2.230
1.950
1.960
51,777
-0.18(-8.41%)
Jan 06, 2021
2.170
2.230
1.900
2.140
69,493
-0.06(-2.73%)
Jan 05, 2021
2.270
2.330
2.150
2.200
44,218
-0.02(-0.90%)
Jan 04, 2021
2.300
2.480
2.175
2.220
23,682
-0.07(-3.06%)
Dec 31, 2020
2.290
2.290
2.290
95,234
+0.20(+9.57%)
Dec 30, 2020
2.450
2.490
2.090
2.090
95,234
-0.36(-14.69%)
Dec 29, 2020
2.340
2.500
2.340
2.450
65,433
+0.20(+8.89%)
Dec 28, 2020
2.070
2.350
2.050
2.250
49,151
+0.20(+9.76%)
Dec 24, 2020
2.070
2.070
1.980
2.050
32,900
+0.10(+5.13%)
Dec 23, 2020
1.690
2.020
1.690
1.950
166,530
+0.26(+15.38%)
Dec 22, 2020
1.500
1.700
1.413
1.690
49,096
+0.20(+13.42%)
Dec 21, 2020
1.300
1.490
1.280
1.490
72,430
+0.18(+13.74%)
Dec 18, 2020
1.250
1.350
1.250
1.310
52,300
+0.04(+3.14%)
Dec 17, 2020
1.240
1.310
1.210
1.270
28,999
+0.00(+0.01%)
Dec 16, 2020
1.280
1.280
1.230
1.270
15,949
+0.06(+4.96%)
Dec 15, 2020
1.238
1.280
1.160
1.210
44,774
-0.04(-3.20%)
Dec 14, 2020
1.280
1.280
1.190
1.250
23,296
-0.02(-1.57%)
Dec 11, 2020
1.278
1.278
1.200
1.270
17,000
+0.00(+0.00%)
Dec 10, 2020
1.180
1.310
1.150
1.270
45,910
+0.11(+9.48%)
Dec 09, 2020
1.290
1.290
1.150
1.160
28,581
-0.11(-8.66%)
Dec 08, 2020
1.200
1.285
1.100
1.270
112,441
+0.02(+2.01%)
Dec 07, 2020
1.290
1.350
1.200
1.245
64,500
-0.08(-6.39%)
Dec 04, 2020
1.400
1.415
1.230
1.330
184,100
-0.09(-6.34%)
Dec 03, 2020
1.460
1.490
1.400
1.420
46,212
-0.04(-2.74%)
Dec 02, 2020
1.450
1.500
1.360
1.460
44,467
+0.06(+4.29%)
Dec 01, 2020
1.400
1.400
1.380
1.400
43,233
+0.02(+1.45%)
Nov 30, 2020
1.460
1.490
1.370
1.380
56,284
-0.09(-6.12%)
Nov 27, 2020
1.490
1.500
1.470
1.470
31,400
-0.01(-0.68%)
Nov 25, 2020
1.480
1.500
1.450
1.480
78,600
-0.01(-0.34%)
Nov 24, 2020
1.490
1.522
1.450
1.485
45,641
-0.04(-2.94%)
Nov 23, 2020
1.650
1.650
1.400
1.530
129,001
-0.19(-11.05%)
Nov 20, 2020
1.756
1.790
1.320
1.720
284,900
-0.05(-2.82%)
Nov 19, 2020
1.800
1.800
1.670
1.770
10,227
+0.03(+1.72%)
Nov 18, 2020
1.800
1.800
1.730
1.740
6,308
-0.06(-3.33%)
Nov 17, 2020
1.750
1.800
1.610
1.800
36,378
+0.06(+3.60%)
Nov 16, 2020
1.800
1.800
1.670
1.738
6,680
-0.01(-0.71%)
Nov 13, 2020
1.700
1.800
1.680
1.750
12,000
+0.05(+2.94%)
Nov 12, 2020
1.800
1.900
1.680
1.700
26,090
-0.05(-2.86%)
Nov 11, 2020
1.700
1.750
1.700
1.750
12,797
+0.05(+2.94%)
Nov 10, 2020
1.725
1.750
1.690
1.700
28,038
+0.00(+0.00%)
Nov 09, 2020
1.900
1.910
1.680
1.700
67,629
-0.21(-10.88%)
Nov 06, 2020
1.720
1.980
1.690
1.907
80,100
+0.23(+13.54%)
Nov 05, 2020
1.680
1.740
1.677
1.680
11,735
+0.02(+1.20%)
Nov 04, 2020
1.850
1.900
1.500
1.660
107,209
-0.27(-13.99%)
Nov 03, 2020
1.980
1.990
1.820
1.930
23,279
-0.06(-3.02%)
Nov 02, 2020
1.990
2.000
1.710
1.990
157,435
-0.01(-0.50%)
Oct 30, 2020
1.950
2.000
1.250
2.000
469,300
+0.05(+2.83%)
Oct 29, 2020
2.340
2.340
1.880
1.945
199,847
-0.41(-17.23%)
Oct 28, 2020
2.330
2.500
2.300
2.350
34,379
+0.05(+2.17%)
Oct 27, 2020
2.380
2.380
2.250
2.300
43,148
-0.10(-4.17%)
Oct 26, 2020
2.410
2.410
2.390
2.400
7,084
-0.19(-7.34%)
Oct 23, 2020
2.460
2.590
2.390
2.590
18,500
+0.15(+6.37%)
Oct 22, 2020
2.595
2.600
2.390
2.435
20,891
-0.15(-5.98%)
Oct 21, 2020
2.590
2.640
2.590
2.590
6,471
+0.00(+0.00%)
Oct 20, 2020
2.540
2.590
2.540
2.590
33,022
+0.06(+2.37%)
Oct 19, 2020
2.575
2.600
2.500
2.530
972
-0.03(-1.08%)
Oct 16, 2020
2.425
2.640
2.350
2.558
13,800
+0.11(+4.39%)
Oct 15, 2020
2.510
2.570
2.450
2.450
13,912
-0.05(-2.00%)
Oct 14, 2020
2.700
2.700
2.500
2.500
5,235
-0.26(-9.42%)
Oct 13, 2020
2.820
2.850
2.350
2.760
27,470
-0.04(-1.43%)
Oct 12, 2020
2.820
2.860
2.780
2.800
12,802
+0.00(+0.00%)
Oct 09, 2020
2.895
2.895
2.670
2.800
16,900
-0.04(-1.41%)
Oct 08, 2020
2.900
2.900
2.638
2.840
39,933
+0.29(+11.37%)
Oct 07, 2020
2.845
2.845
2.550
2.550
20,138
-0.22(-7.94%)
Oct 06, 2020
2.788
2.890
2.650
2.770
57,393
-0.05(-1.77%)
Oct 05, 2020
2.760
2.890
2.460
2.820
70,245
+0.22(+8.46%)
Oct 02, 2020
2.310
2.600
2.270
2.600
47,200
+0.36(+16.07%)
Oct 01, 2020
2.180
2.270
2.180
2.240
38,056
+0.04(+1.91%)
Sep 30, 2020
2.380
2.380
2.198
2.198
54,390
-0.12(-5.26%)
Sep 29, 2020
2.350
2.420
2.300
2.320
18,097
-0.08(-3.43%)
Sep 28, 2020
2.328
2.420
2.320
2.402
15,211
+0.03(+1.37%)
Sep 25, 2020
2.320
2.390
2.320
2.370
400
+0.12(+5.33%)
Sep 24, 2020
2.425
2.470
2.250
2.250
12,385
-0.22(-8.91%)
Sep 23, 2020
2.435
2.490
2.380
2.470
25,333
-0.02(-0.80%)
Sep 22, 2020
2.530
2.530
2.380
2.490
59,519
-0.04(-1.58%)
Sep 21, 2020
2.500
2.680
2.500
2.530
10,166
-0.16(-5.95%)
Sep 18, 2020
2.650
2.690
2.420
2.690
28,600
+0.13(+5.08%)
Sep 17, 2020
2.450
2.800
2.440
2.560
36,802
+0.09(+3.64%)
Sep 16, 2020
2.513
2.600
2.450
2.470
41,428
-0.08(-3.14%)
Sep 15, 2020
2.650
2.650
2.500
2.550
79,551
-0.11(-4.23%)
Sep 14, 2020
2.720
2.770
2.663
2.663
25,683
-0.09(-3.18%)
Sep 11, 2020
2.815
2.820
2.700
2.750
21,000
-0.06(-2.26%)
Sep 10, 2020
2.870
2.870
2.630
2.813
18,276
-0.04(-1.45%)
Sep 09, 2020
2.730
2.890
2.730
2.855
25,612
+0.15(+5.35%)
Sep 08, 2020
2.800
2.880
2.650
2.710
36,138
-0.17(-5.90%)
Sep 04, 2020
2.800
2.930
2.560
2.880
61,800
+0.08(+2.86%)
Sep 03, 2020
3.000
3.150
2.610
2.800
95,768
-0.16(-5.41%)
Sep 02, 2020
3.230
3.230
2.800
2.960
66,473
-0.34(-10.30%)
Sep 01, 2020
3.110
3.300
2.900
3.300
53,765
+0.20(+6.54%)
Aug 31, 2020
3.180
3.190
3.020
3.098
32,837
-0.02(-0.72%)
Aug 28, 2020
3.235
3.235
3.000
3.120
28,900
-0.12(-3.70%)
Aug 27, 2020
3.300
3.348
2.850
3.240
90,317
-0.12(-3.57%)
Aug 26, 2020
3.240
3.450
3.225
3.360
55,269
+0.11(+3.38%)
Aug 25, 2020
3.200
3.380
3.092
3.250
141,917
+0.05(+1.56%)
Aug 24, 2020
2.890
3.290
2.850
3.200
85,502
+0.35(+12.28%)
Aug 21, 2020
2.630
2.850
2.500
2.850
37,300
+0.21(+8.06%)
Aug 20, 2020
2.800
2.810
2.560
2.638
25,549
-0.14(-5.13%)
Aug 19, 2020
2.500
2.910
2.500
2.780
56,443
+0.26(+10.32%)
Aug 18, 2020
2.230
3.300
2.200
2.520
180,397
+0.32(+14.55%)
Aug 17, 2020
1.995
2.200
1.945
2.200
141,589
+0.29(+15.18%)
Aug 14, 2020
1.960
1.990
1.850
1.910
30,800
-0.04(-2.05%)
Aug 13, 2020
2.000
2.000
1.870
1.950
6,322
+0.06(+3.17%)
Aug 12, 2020
1.820
2.050
1.770
1.890
50,329
+0.12(+6.78%)
Aug 11, 2020
1.782
1.790
1.770
1.770
16,591
-0.01(-0.56%)
Aug 10, 2020
1.780
1.800
1.750
1.780
6,500
-0.01(-0.84%)
Aug 07, 2020
1.820
1.820
1.765
1.795
17,700
-0.00(-0.14%)
Aug 06, 2020
1.780
1.802
1.750
1.798
6,510
+0.02(+0.84%)
Aug 05, 2020
1.855
1.855
1.710
1.782
38,250
+0.03(+1.86%)
Aug 04, 2020
2.030
2.030
1.750
1.750
25,867
-0.19(-9.79%)
Aug 03, 2020
1.900
2.022
1.850
1.940
27,739
-0.06(-3.00%)
Jul 31, 2020
2.030
2.030
1.980
2.000
27,000
-0.01(-0.50%)
Jul 30, 2020
2.020
2.020
1.910
2.010
9,628
-0.01(-0.50%)
Jul 29, 2020
2.000
2.130
1.900
2.020
44,777
-0.01(-0.49%)
Jul 28, 2020
2.120
2.120
2.030
2.030
23,041
-0.09(-4.25%)
Jul 27, 2020
2.120
2.120
2.100
2.120
2,527
-0.03(-1.40%)
Jul 24, 2020
2.200
2.240
2.110
2.150
29,600
-0.05(-2.27%)
Jul 23, 2020
2.098
2.200
2.050
2.200
76,067
+0.08(+3.77%)
Jul 22, 2020
2.050
2.170
2.040
2.120
106,718
+0.07(+3.36%)
Jul 21, 2020
2.000
2.160
1.863
2.051
86,087
+0.20(+10.86%)
Jul 20, 2020
1.840
1.885
1.750
1.850
43,666
+0.07(+3.93%)
Jul 17, 2020
1.880
1.880
1.710
1.780
50,700
-0.10(-5.32%)
Jul 16, 2020
1.880
1.890
1.880
1.880
33,210
+0.00(+0.00%)
Jul 15, 2020
2.040
2.100
1.800
1.880
105,536
-0.14(-6.93%)
Jul 14, 2020
1.988
2.080
1.980
2.020
32,939
+0.05(+2.54%)
Jul 13, 2020
1.850
2.010
1.850
1.970
54,143
+0.12(+6.49%)
Jul 10, 2020
1.900
1.960
1.850
1.850
17,900
-0.05(-2.63%)
Jul 09, 2020
1.850
1.900
1.850
1.900
39,429
+0.04(+2.29%)
Jul 08, 2020
1.850
1.880
1.820
1.857
31,424
-0.00(-0.13%)
Jul 07, 2020
1.850
1.900
1.850
1.860
16,312
+0.01(+0.54%)
Jul 06, 2020
1.850
1.930
1.810
1.850
41,169
-0.05(-2.63%)
Jul 02, 2020
1.930
1.930
1.800
1.900
23,900
+0.00(+0.00%)
Jul 01, 2020
2.007
2.010
1.860
1.900
40,782
-0.10(-5.00%)
Jun 30, 2020
1.850
2.010
1.850
2.000
62,831
+0.17(+9.29%)
Jun 29, 2020
1.897
1.938
1.565
1.830
49,769
-0.14(-7.11%)
Jun 26, 2020
1.800
1.990
1.750
1.970
51,000
+0.12(+6.49%)
Jun 25, 2020
1.850
1.860
1.690
1.850
56,843
+0.13(+7.56%)
Jun 24, 2020
1.630
1.750
1.560
1.720
25,350
-0.03(-1.71%)
Jun 23, 2020
1.780
1.890
1.490
1.750
56,507
+0.13(+8.02%)
Jun 22, 2020
1.640
1.730
1.570
1.620
41,077
+0.07(+4.52%)
Jun 19, 2020
1.640
1.650
1.530
1.550
39,300
-0.09(-5.49%)
Jun 18, 2020
1.600
1.700
1.480
1.640
12,243
+0.02(+1.23%)
Jun 17, 2020
1.600
1.840
1.400
1.620
194,661
+0.03(+2.05%)
Jun 16, 2020
1.800
1.800
1.580
1.587
138,957
-0.21(-11.81%)
Jun 15, 2020
1.800
1.900
1.750
1.800
27,934
+0.00(+0.00%)
Jun 12, 2020
1.790
1.950
1.710
1.800
61,100
-0.12(-6.25%)
Jun 11, 2020
1.900
1.930
1.780
1.920
14,869
-0.06(-3.03%)
Jun 10, 2020
1.975
2.000
1.950
1.980
34,811
-0.01(-0.50%)
Jun 09, 2020
2.000
2.000
1.900
1.990
44,413
-0.06(-2.93%)
Jun 08, 2020
2.200
2.200
2.050
2.050
21,180
-0.08(-3.76%)
Jun 05, 2020
2.150
2.150
2.000
2.130
56,600
-0.05(-2.18%)
Jun 04, 2020
2.197
2.250
2.160
2.178
19,456
-0.01(-0.57%)
Jun 03, 2020
2.300
2.470
2.190
2.190
45,976
-0.11(-4.78%)
Jun 02, 2020
2.620
2.650
2.200
2.300
84,139
-0.29(-11.20%)
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.