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
Micronet Enertec Tec
(NQ:
MICT
)
N/A
UNCHANGED
Last Price
Updated: 4:00 PM EST, Feb 24, 2023
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
1.980
2.135
1.970
2.110
4,359,364
+0.18(+9.33%)
May 27, 2021
1.830
1.950
1.780
1.930
3,255,190
+0.09(+4.89%)
May 26, 2021
1.840
1.920
1.830
1.840
2,510,465
-0.02(-1.08%)
May 25, 2021
1.800
1.910
1.730
1.860
4,733,484
+0.05(+2.76%)
May 24, 2021
1.970
2.000
1.710
1.810
12,226,587
+0.00(+0.00%)
May 21, 2021
1.750
1.850
1.750
1.810
3,973,302
+0.09(+5.23%)
May 20, 2021
1.740
1.740
1.611
1.720
1,591,100
+0.07(+4.24%)
May 19, 2021
1.540
1.730
1.510
1.650
2,744,004
+0.07(+4.43%)
May 18, 2021
1.490
1.660
1.480
1.580
3,613,791
+0.15(+10.49%)
May 17, 2021
1.410
1.470
1.400
1.430
1,177,118
+0.03(+2.14%)
May 14, 2021
1.360
1.410
1.320
1.400
2,184,317
+0.14(+11.11%)
May 13, 2021
1.480
1.520
1.230
1.260
3,819,869
-0.21(-14.29%)
May 12, 2021
1.480
1.540
1.450
1.470
918,433
-0.06(-3.92%)
May 11, 2021
1.400
1.545
1.400
1.530
1,217,016
+0.00(+0.00%)
May 10, 2021
1.600
1.600
1.500
1.530
1,533,695
-0.06(-3.77%)
May 07, 2021
1.590
1.630
1.560
1.590
1,372,252
-0.02(-1.24%)
May 06, 2021
1.630
1.660
1.550
1.610
1,525,809
-0.05(-3.01%)
May 05, 2021
1.670
1.670
1.600
1.660
1,148,883
-0.01(-0.60%)
May 04, 2021
1.660
1.690
1.560
1.670
1,988,664
-0.02(-1.18%)
May 03, 2021
1.680
1.760
1.630
1.690
2,775,231
+0.04(+2.42%)
Apr 30, 2021
1.670
1.720
1.620
1.650
1,585,100
-0.05(-2.94%)
Apr 29, 2021
1.690
1.710
1.580
1.700
2,158,943
+0.02(+1.19%)
Apr 28, 2021
1.700
1.720
1.650
1.680
2,160,838
-0.06(-3.45%)
Apr 27, 2021
1.850
1.860
1.700
1.740
3,572,983
-0.12(-6.45%)
Apr 26, 2021
1.840
1.890
1.750
1.860
11,583,948
+0.21(+12.73%)
Apr 23, 2021
1.660
1.700
1.620
1.650
1,348,900
+0.03(+1.85%)
Apr 22, 2021
1.680
1.750
1.610
1.620
2,477,864
-0.08(-4.71%)
Apr 21, 2021
1.450
1.700
1.450
1.700
3,196,672
+0.23(+15.65%)
Apr 20, 2021
1.570
1.610
1.440
1.470
2,850,179
-0.13(-8.13%)
Apr 19, 2021
1.560
1.600
1.450
1.600
3,461,266
+0.00(+0.00%)
Apr 16, 2021
1.630
1.630
1.541
1.600
1,519,700
+0.00(+0.00%)
Apr 15, 2021
1.800
1.810
1.570
1.600
4,220,725
-0.17(-9.60%)
Apr 14, 2021
1.770
1.820
1.740
1.770
1,912,234
+0.02(+1.14%)
Apr 13, 2021
1.790
1.800
1.670
1.750
3,127,230
-0.04(-2.23%)
Apr 12, 2021
1.940
1.960
1.780
1.790
2,431,887
-0.15(-7.73%)
Apr 09, 2021
1.850
1.940
1.805
1.940
1,696,600
+0.08(+4.30%)
Apr 08, 2021
1.860
1.920
1.820
1.860
1,716,626
+0.05(+2.76%)
Apr 07, 2021
1.940
1.950
1.810
1.810
2,675,290
-0.13(-6.70%)
Apr 06, 2021
2.040
2.050
1.940
1.940
2,234,813
-0.09(-4.43%)
Apr 05, 2021
2.060
2.080
2.000
2.030
1,717,081
-0.04(-1.93%)
Apr 01, 2021
2.100
2.110
2.010
2.070
1,980,700
+0.00(+0.00%)
Mar 31, 2021
2.050
2.140
1.980
2.070
4,023,295
-0.01(-0.48%)
Mar 30, 2021
1.980
2.140
1.930
2.080
2,810,656
+0.10(+5.05%)
Mar 29, 2021
2.040
2.080
1.960
1.980
2,937,453
-0.10(-4.81%)
Mar 26, 2021
2.200
2.270
1.960
2.080
4,001,900
-0.09(-4.15%)
Mar 25, 2021
2.040
2.230
1.970
2.170
4,473,882
+0.06(+2.84%)
Mar 24, 2021
2.400
2.430
2.090
2.110
6,438,320
-0.26(-10.97%)
Mar 23, 2021
2.510
2.550
2.200
2.370
6,944,737
-0.20(-7.78%)
Mar 22, 2021
2.560
2.680
2.500
2.570
7,877,846
+0.05(+1.98%)
Mar 19, 2021
2.260
2.520
2.171
2.520
9,256,400
+0.29(+13.00%)
Mar 18, 2021
2.250
2.470
2.210
2.230
6,231,562
-0.04(-1.76%)
Mar 17, 2021
2.040
2.290
2.010
2.270
5,688,178
+0.06(+2.71%)
Mar 16, 2021
2.100
2.290
2.040
2.210
9,238,667
+0.14(+6.76%)
Mar 15, 2021
2.070
2.150
2.010
2.070
4,674,958
+0.03(+1.47%)
Mar 12, 2021
1.900
2.060
1.870
2.040
4,799,700
+0.02(+0.99%)
Mar 11, 2021
1.930
2.050
1.880
2.020
5,956,504
+0.14(+7.45%)
Mar 10, 2021
1.950
1.970
1.820
1.880
8,184,843
-0.03(-1.57%)
Mar 09, 2021
1.830
1.970
1.760
1.910
7,135,638
+0.18(+10.40%)
Mar 08, 2021
1.870
1.930
1.680
1.730
9,549,077
-0.14(-7.49%)
Mar 05, 2021
1.880
1.910
1.510
1.870
17,325,400
+0.09(+5.06%)
Mar 04, 2021
2.230
2.250
1.650
1.780
22,872,280
-0.53(-22.94%)
Mar 03, 2021
2.650
2.670
2.220
2.310
34,349,448
-0.65(-21.96%)
Mar 02, 2021
2.920
3.160
2.780
2.960
16,512,644
+0.14(+4.96%)
Mar 01, 2021
2.690
2.890
2.570
2.820
8,088,931
+0.19(+7.22%)
Feb 26, 2021
2.690
2.770
2.460
2.630
9,516,700
+0.06(+2.33%)
Feb 25, 2021
2.680
2.900
2.450
2.570
13,399,270
+0.07(+2.80%)
Feb 24, 2021
2.360
2.600
2.300
2.500
5,525,360
+0.02(+0.81%)
Feb 23, 2021
2.380
2.580
1.770
2.480
10,708,030
-0.17(-6.42%)
Feb 22, 2021
2.630
3.230
2.510
2.650
22,180,426
+0.16(+6.43%)
Feb 19, 2021
2.630
2.770
2.421
2.490
10,422,100
-0.23(-8.46%)
Feb 18, 2021
2.480
2.770
2.400
2.720
20,671,884
+0.35(+14.77%)
Feb 17, 2021
2.510
2.560
2.280
2.370
21,462,472
-0.21(-8.14%)
Feb 16, 2021
2.340
2.720
2.130
2.580
115,786,016
+0.38(+17.27%)
Feb 12, 2021
2.480
2.480
2.160
2.200
2,824,200
-0.12(-5.17%)
Feb 11, 2021
2.570
2.570
2.300
2.320
2,045,118
-0.34(-12.78%)
Feb 10, 2021
2.890
2.890
2.480
2.660
2,407,885
+0.07(+2.70%)
Feb 09, 2021
2.570
2.860
2.490
2.590
1,270,786
+0.05(+1.97%)
Feb 08, 2021
2.350
2.620
2.300
2.540
1,431,265
+0.24(+10.43%)
Feb 05, 2021
2.340
2.380
2.170
2.300
521,200
+0.00(+0.00%)
Feb 04, 2021
2.360
2.440
2.250
2.300
2,264,549
+0.07(+3.14%)
Feb 03, 2021
2.100
2.240
2.070
2.230
469,986
+0.15(+7.21%)
Feb 02, 2021
2.110
2.146
2.030
2.080
506,480
-0.05(-2.35%)
Feb 01, 2021
2.200
2.200
2.050
2.130
562,054
+0.01(+0.47%)
Jan 29, 2021
2.210
2.220
2.060
2.120
455,400
-0.09(-4.07%)
Jan 28, 2021
2.100
2.210
2.010
2.210
917,676
+0.07(+3.27%)
Jan 27, 2021
2.090
2.270
2.070
2.140
1,436,561
-0.09(-4.04%)
Jan 26, 2021
2.320
2.320
2.180
2.230
270,734
-0.03(-1.33%)
Jan 25, 2021
2.350
2.360
2.180
2.260
392,455
-0.03(-1.31%)
Jan 22, 2021
2.320
2.330
2.240
2.290
264,500
-0.06(-2.55%)
Jan 21, 2021
2.280
2.350
2.190
2.350
350,069
+0.10(+4.44%)
Jan 20, 2021
2.140
2.350
2.110
2.250
601,786
+0.12(+5.63%)
Jan 19, 2021
2.140
2.190
2.054
2.130
792,763
-0.03(-1.39%)
Jan 15, 2021
2.180
2.210
2.040
2.160
291,200
-0.06(-2.70%)
Jan 14, 2021
2.220
2.280
2.180
2.220
235,176
+0.01(+0.45%)
Jan 13, 2021
2.290
2.290
2.180
2.210
239,373
-0.08(-3.49%)
Jan 12, 2021
2.320
2.330
2.170
2.290
370,045
-0.01(-0.43%)
Jan 11, 2021
2.350
2.420
2.260
2.300
513,662
-0.11(-4.56%)
Jan 08, 2021
2.500
2.670
2.260
2.410
1,545,700
+0.11(+4.78%)
Jan 07, 2021
2.260
2.330
2.190
2.300
702,568
+0.06(+2.68%)
Jan 06, 2021
2.240
2.280
2.190
2.240
310,072
+0.01(+0.45%)
Jan 05, 2021
2.110
2.250
2.100
2.230
325,257
+0.15(+7.21%)
Jan 04, 2021
2.050
2.080
1.930
2.080
446,557
+0.00(+0.00%)
Dec 31, 2020
2.080
2.080
2.080
457,119
-0.19(-8.37%)
Dec 30, 2020
2.320
2.360
2.250
2.270
457,119
-0.07(-2.99%)
Dec 29, 2020
2.390
2.410
2.270
2.340
558,959
-0.07(-2.90%)
Dec 28, 2020
2.180
2.410
2.180
2.410
982,639
+0.21(+9.55%)
Dec 24, 2020
2.140
2.210
2.110
2.200
454,500
+0.03(+1.38%)
Dec 23, 2020
2.100
2.170
2.040
2.170
518,571
+0.12(+5.85%)
Dec 22, 2020
1.990
2.060
1.920
2.050
614,941
+0.06(+3.02%)
Dec 21, 2020
1.830
2.000
1.800
1.990
901,114
+0.02(+1.02%)
Dec 18, 2020
2.060
2.130
1.830
1.970
2,774,000
-0.06(-2.96%)
Dec 17, 2020
1.850
2.030
1.830
2.030
1,650,032
+0.17(+9.14%)
Dec 16, 2020
1.710
1.860
1.700
1.860
1,009,352
+0.13(+7.51%)
Dec 15, 2020
1.760
1.760
1.670
1.730
686,509
+0.03(+1.76%)
Dec 14, 2020
1.770
1.800
1.630
1.700
3,139,551
+0.04(+2.41%)
Dec 11, 2020
1.700
1.710
1.620
1.660
441,400
-0.03(-1.78%)
Dec 10, 2020
1.770
1.770
1.680
1.690
246,282
-0.02(-1.17%)
Dec 09, 2020
1.780
1.820
1.640
1.710
507,872
-0.13(-7.07%)
Dec 08, 2020
1.850
1.870
1.790
1.840
680,099
+0.07(+3.95%)
Dec 07, 2020
1.700
1.870
1.700
1.770
1,005,952
+0.07(+4.12%)
Dec 04, 2020
1.700
1.739
1.671
1.700
296,100
+0.01(+0.59%)
Dec 03, 2020
1.690
1.710
1.660
1.690
329,516
-0.01(-0.59%)
Dec 02, 2020
1.660
1.740
1.610
1.700
937,603
+0.06(+3.66%)
Dec 01, 2020
1.600
1.670
1.580
1.640
252,316
+0.03(+1.86%)
Nov 30, 2020
1.620
1.670
1.560
1.610
633,280
-0.02(-1.23%)
Nov 27, 2020
1.700
1.710
1.610
1.630
242,400
-0.05(-2.98%)
Nov 25, 2020
1.750
1.750
1.610
1.680
493,700
-0.07(-4.00%)
Nov 24, 2020
1.870
1.870
1.670
1.750
575,143
-0.07(-3.85%)
Nov 23, 2020
1.800
1.990
1.740
1.820
1,967,802
+0.08(+4.60%)
Nov 20, 2020
1.570
1.750
1.530
1.740
795,700
+0.17(+10.83%)
Nov 19, 2020
1.520
1.590
1.470
1.570
381,609
+0.02(+1.29%)
Nov 18, 2020
1.570
1.600
1.530
1.550
384,566
-0.03(-1.90%)
Nov 17, 2020
1.580
1.700
1.530
1.580
809,453
+0.03(+1.94%)
Nov 16, 2020
1.540
1.600
1.490
1.550
1,280,388
+0.05(+3.33%)
Nov 13, 2020
1.510
1.530
1.480
1.500
354,200
+0.00(+0.00%)
Nov 12, 2020
1.530
1.560
1.450
1.500
356,746
-0.02(-1.32%)
Nov 11, 2020
1.540
1.590
1.500
1.520
312,521
-0.07(-4.40%)
Nov 10, 2020
1.600
1.640
1.530
1.590
301,606
-0.01(-0.63%)
Nov 09, 2020
1.650
1.690
1.600
1.600
438,874
-0.05(-3.03%)
Nov 06, 2020
1.710
1.730
1.620
1.650
340,600
+0.00(+0.00%)
Nov 05, 2020
1.700
1.740
1.610
1.650
738,126
+0.05(+3.12%)
Nov 04, 2020
1.700
1.760
1.570
1.600
595,848
-0.13(-7.51%)
Nov 03, 2020
1.750
1.790
1.610
1.730
628,619
-0.07(-3.89%)
Nov 02, 2020
2.250
2.350
1.790
1.800
2,709,376
-1.32(-42.31%)
Oct 30, 2020
2.620
3.360
2.620
3.120
1,694,200
+0.56(+21.88%)
Oct 29, 2020
2.580
2.630
2.420
2.560
130,756
+0.01(+0.39%)
Oct 28, 2020
2.370
2.580
2.280
2.550
177,502
+0.13(+5.37%)
Oct 27, 2020
2.430
2.540
2.380
2.420
109,546
+0.02(+0.83%)
Oct 26, 2020
2.750
2.840
2.350
2.400
282,533
-0.35(-12.73%)
Oct 23, 2020
2.650
2.950
2.650
2.750
468,600
+0.12(+4.56%)
Oct 22, 2020
2.480
2.760
2.370
2.630
155,984
+0.14(+5.62%)
Oct 21, 2020
2.640
2.660
2.250
2.490
446,185
-0.20(-7.43%)
Oct 20, 2020
2.720
2.730
2.610
2.690
193,059
-0.11(-3.93%)
Oct 19, 2020
3.030
3.090
2.640
2.800
258,162
-0.17(-5.72%)
Oct 16, 2020
3.100
3.110
2.900
2.970
221,400
-0.16(-5.11%)
Oct 15, 2020
3.110
3.209
3.020
3.130
147,113
-0.06(-1.88%)
Oct 14, 2020
3.350
3.350
3.150
3.190
173,787
-0.09(-2.74%)
Oct 13, 2020
3.480
3.480
3.010
3.280
142,275
-0.16(-4.65%)
Oct 12, 2020
3.560
3.570
3.320
3.440
128,114
-0.07(-1.99%)
Oct 09, 2020
3.530
3.650
3.450
3.510
299,600
+0.04(+1.15%)
Oct 08, 2020
3.620
3.730
3.410
3.470
268,885
-0.16(-4.41%)
Oct 07, 2020
3.550
3.680
3.460
3.630
489,279
+0.01(+0.28%)
Oct 06, 2020
3.680
3.680
3.320
3.620
609,209
+0.14(+4.02%)
Oct 05, 2020
3.650
3.730
3.470
3.480
281,569
-0.11(-3.06%)
Oct 02, 2020
3.840
4.690
3.410
3.590
1,939,100
-0.35(-8.88%)
Oct 01, 2020
3.910
3.990
3.730
3.940
266,801
+0.07(+1.81%)
Sep 30, 2020
3.710
4.140
3.600
3.870
674,708
-0.18(-4.44%)
Sep 29, 2020
3.840
5.270
3.640
4.050
3,122,482
+0.48(+13.45%)
Sep 28, 2020
3.210
3.710
3.210
3.570
371,856
+0.12(+3.48%)
Sep 25, 2020
3.090
3.710
3.080
3.450
958,200
+0.37(+12.01%)
Sep 24, 2020
3.850
4.110
2.340
3.080
2,231,455
-0.77(-20.00%)
Sep 23, 2020
4.860
5.110
3.750
3.850
1,164,369
-1.09(-22.06%)
Sep 22, 2020
5.240
5.290
4.780
4.940
438,805
-0.37(-6.97%)
Sep 21, 2020
5.600
5.790
5.100
5.310
887,149
-0.32(-5.68%)
Sep 18, 2020
5.000
5.820
4.620
5.630
1,392,500
+0.81(+16.80%)
Sep 17, 2020
5.300
5.415
4.810
4.820
910,316
-0.48(-9.06%)
Sep 16, 2020
5.650
5.800
5.122
5.300
313,396
-0.30(-5.36%)
Sep 15, 2020
5.380
5.600
5.210
5.600
240,247
+0.35(+6.67%)
Sep 14, 2020
5.100
5.580
5.100
5.250
268,634
+0.14(+2.74%)
Sep 11, 2020
5.380
5.437
4.900
5.110
311,800
+0.26(+5.36%)
Sep 10, 2020
5.540
5.750
4.700
4.850
473,211
-0.82(-14.46%)
Sep 09, 2020
5.930
6.700
5.050
5.670
1,671,664
-0.26(-4.38%)
Sep 08, 2020
5.300
6.390
5.000
5.930
3,856,812
+1.35(+29.48%)
Sep 04, 2020
5.010
5.010
4.510
4.580
179,600
-0.30(-6.15%)
Sep 03, 2020
5.030
5.030
4.690
4.880
237,559
+0.19(+4.05%)
Sep 02, 2020
5.090
5.090
4.500
4.690
281,746
-0.08(-1.68%)
Sep 01, 2020
4.610
4.880
4.580
4.770
236,178
+0.11(+2.36%)
Aug 31, 2020
5.100
5.100
4.280
4.660
426,633
-0.24(-4.90%)
Aug 28, 2020
4.820
5.000
4.820
4.900
220,300
+0.13(+2.73%)
Aug 27, 2020
5.200
5.400
4.520
4.770
582,975
-0.33(-6.47%)
Aug 26, 2020
4.330
5.100
4.330
5.100
1,260,636
+0.86(+20.28%)
Aug 25, 2020
3.810
4.440
3.550
4.240
1,021,430
+0.65(+18.11%)
Aug 24, 2020
3.240
3.980
3.160
3.590
775,380
+0.33(+10.12%)
Aug 21, 2020
3.790
3.880
3.210
3.260
804,900
-0.51(-13.53%)
Aug 20, 2020
4.220
4.220
3.660
3.770
1,004,051
-0.66(-14.90%)
Aug 19, 2020
4.670
4.790
4.050
4.430
2,322,651
-0.67(-13.14%)
Aug 18, 2020
6.220
8.450
4.910
5.100
50,880,704
+1.60(+45.71%)
Aug 17, 2020
3.940
4.070
3.360
3.500
158,106
-0.45(-11.39%)
Aug 14, 2020
4.170
4.300
3.898
3.950
175,900
-0.13(-3.19%)
Aug 13, 2020
3.980
4.230
3.900
4.080
76,214
+0.00(+0.00%)
Aug 12, 2020
3.800
4.220
3.760
4.080
224,201
+0.34(+9.09%)
Aug 11, 2020
3.390
4.140
3.210
3.740
214,572
+0.34(+10.00%)
Aug 10, 2020
3.610
3.630
3.210
3.400
103,376
-0.20(-5.56%)
Aug 07, 2020
3.650
3.710
3.400
3.600
58,400
-0.08(-2.17%)
Aug 06, 2020
3.740
3.740
3.420
3.680
77,475
+0.08(+2.22%)
Aug 05, 2020
3.160
3.920
3.010
3.600
217,774
+0.40(+12.50%)
Aug 04, 2020
3.250
3.390
3.060
3.200
119,193
+0.00(+0.00%)
Aug 03, 2020
3.050
3.300
2.771
3.200
87,943
+0.13(+4.23%)
Jul 31, 2020
3.310
3.400
3.040
3.070
105,300
-0.23(-6.97%)
Jul 30, 2020
3.350
3.450
3.070
3.300
104,142
-0.16(-4.62%)
Jul 29, 2020
3.300
3.480
3.090
3.460
162,424
+0.24(+7.45%)
Jul 28, 2020
3.670
4.040
3.050
3.220
387,217
-0.40(-11.05%)
Jul 27, 2020
3.330
4.160
3.330
3.620
740,762
+0.38(+11.73%)
Jul 24, 2020
2.720
3.240
2.590
3.240
332,400
+0.72(+28.57%)
Jul 23, 2020
2.270
2.563
2.239
2.520
63,207
+0.20(+8.62%)
Jul 22, 2020
2.280
2.340
2.070
2.320
52,780
+0.03(+1.31%)
Jul 21, 2020
2.380
2.390
2.230
2.290
45,774
-0.07(-2.97%)
Jul 20, 2020
2.380
2.480
2.270
2.360
58,887
-0.12(-4.84%)
Jul 17, 2020
2.300
2.500
2.133
2.480
90,800
+0.19(+8.30%)
Jul 16, 2020
2.450
2.510
2.260
2.290
66,446
-0.23(-9.13%)
Jul 15, 2020
2.790
2.790
2.400
2.520
310,376
-0.30(-10.64%)
Jul 14, 2020
2.440
2.890
2.330
2.820
320,855
+0.49(+21.03%)
Jul 13, 2020
2.500
2.500
2.170
2.330
141,463
+0.15(+6.88%)
Jul 10, 2020
2.300
2.470
2.100
2.180
169,100
-0.13(-5.63%)
Jul 09, 2020
2.450
2.520
1.940
2.310
258,406
-0.27(-10.47%)
Jul 08, 2020
2.100
2.990
2.090
2.580
736,704
+0.51(+24.64%)
Jul 07, 2020
1.810
2.100
1.810
2.070
107,161
+0.27(+15.00%)
Jul 06, 2020
1.810
1.850
1.450
1.800
127,542
+0.10(+5.88%)
Jul 02, 2020
1.550
1.780
1.470
1.700
320,000
+0.29(+20.57%)
Jul 01, 2020
1.500
2.430
1.350
1.410
1,919,218
-0.06(-4.08%)
Jun 30, 2020
1.360
1.480
1.340
1.470
101,711
+0.17(+13.08%)
Jun 29, 2020
1.300
1.460
1.250
1.300
81,749
+0.06(+4.84%)
Jun 26, 2020
1.260
1.263
1.240
1.240
10,900
-0.05(-4.25%)
Jun 25, 2020
1.360
1.375
1.270
1.295
36,911
-0.03(-1.89%)
Jun 24, 2020
1.380
1.420
1.200
1.320
44,642
-0.03(-2.22%)
Jun 23, 2020
1.270
1.420
1.270
1.350
219,086
+0.10(+8.00%)
Jun 22, 2020
1.140
1.250
1.120
1.250
97,626
+0.08(+6.84%)
Jun 19, 2020
1.130
1.170
0.9950
1.170
87,800
+0.04(+3.54%)
Jun 18, 2020
1.200
1.200
1.130
1.130
9,879
-0.06(-5.04%)
Jun 17, 2020
1.180
1.200
1.160
1.190
4,335
+0.01(+0.85%)
Jun 16, 2020
1.160
1.210
1.160
1.180
49,030
+0.04(+3.51%)
Jun 15, 2020
1.120
1.160
1.120
1.140
7,724
-0.03(-2.56%)
Jun 12, 2020
1.130
1.190
1.130
1.170
9,700
+0.04(+3.54%)
Jun 11, 2020
1.197
1.200
1.120
1.130
32,303
-0.07(-5.75%)
Jun 10, 2020
1.194
1.250
1.160
1.199
44,351
+0.05(+4.26%)
Jun 09, 2020
1.240
1.240
1.130
1.150
18,406
-0.09(-7.26%)
Jun 08, 2020
1.210
1.250
1.200
1.240
10,847
+0.04(+3.33%)
Jun 05, 2020
1.136
1.250
1.136
1.200
48,700
+0.00(+0.00%)
Jun 04, 2020
1.170
1.200
1.140
1.200
10,289
+0.05(+4.35%)
Jun 03, 2020
1.230
1.230
1.150
1.150
13,597
+0.02(+1.77%)
Jun 02, 2020
1.220
1.230
1.090
1.130
54,376
-0.08(-6.61%)
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.