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
Painreform Ltd
(NQ:
PRFX
)
0.7100
UNCHANGED
Streaming Delayed Price
Updated: 3:59 PM EDT, May 31, 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, 2024
0.7200
0.7500
0.7100
0.7100
12,275
+0.00(+0.00%)
May 30, 2024
0.7180
0.7496
0.7100
0.7100
8,469
+0.01(+1.43%)
May 29, 2024
0.6700
0.7500
0.6700
0.7000
34,208
+0.01(+1.82%)
May 28, 2024
0.7100
0.7190
0.6875
0.6875
17,256
-0.01(-1.79%)
May 24, 2024
0.7400
0.7600
0.6500
0.7000
60,027
-0.03(-3.87%)
May 23, 2024
0.7710
0.7819
0.7199
0.7282
28,635
-0.02(-2.91%)
May 22, 2024
0.7900
0.8200
0.7200
0.7500
11,472
+0.00(+0.00%)
May 21, 2024
0.8085
0.8085
0.7500
0.7500
47,235
-0.02(-2.66%)
May 20, 2024
0.8500
0.8561
0.7500
0.7705
110,837
-0.08(-8.87%)
May 17, 2024
0.8005
0.8700
0.8000
0.8455
39,390
+0.05(+5.67%)
May 16, 2024
0.8106
0.8460
0.8001
0.8001
25,364
+0.00(+0.00%)
May 15, 2024
0.8400
0.8400
0.7824
0.8001
35,954
-0.05(-6.31%)
May 14, 2024
0.8110
0.8540
0.8000
0.8540
71,854
+0.03(+4.15%)
May 13, 2024
0.8100
0.8550
0.7999
0.8200
64,116
+0.04(+5.13%)
May 10, 2024
0.8100
0.8499
0.7800
0.7800
14,683
-0.03(-3.70%)
May 09, 2024
0.8000
0.8499
0.7800
0.8100
10,968
+0.01(+1.25%)
May 08, 2024
0.8000
0.8499
0.7950
0.8000
20,671
-0.05(-6.43%)
May 07, 2024
0.8484
0.8550
0.7900
0.8550
12,472
+0.02(+1.79%)
May 06, 2024
0.8200
0.8600
0.7500
0.8400
19,164
+0.02(+2.31%)
May 03, 2024
0.9200
0.9660
0.8100
0.8210
77,988
-0.10(-10.76%)
May 02, 2024
0.9449
0.9500
0.8708
0.9200
24,562
-0.02(-2.64%)
May 01, 2024
0.9235
0.9696
0.9122
0.9449
9,891
+0.02(+2.32%)
Apr 30, 2024
0.8748
0.9499
0.8600
0.9235
12,742
+0.03(+3.59%)
Apr 29, 2024
0.7900
0.9600
0.7840
0.8915
76,389
+0.08(+10.05%)
Apr 26, 2024
0.8380
0.8499
0.8100
0.8101
23,959
-0.03(-3.47%)
Apr 25, 2024
0.8200
0.8567
0.7672
0.8392
11,910
-0.02(-2.08%)
Apr 24, 2024
0.8350
0.8700
0.8250
0.8570
23,221
-0.03(-3.69%)
Apr 23, 2024
0.8500
0.8900
0.8423
0.8898
48,232
+0.04(+4.61%)
Apr 22, 2024
0.8720
0.8770
0.8100
0.8506
39,506
-0.03(-3.12%)
Apr 19, 2024
0.8700
0.8900
0.8000
0.8780
29,447
-0.01(-1.35%)
Apr 18, 2024
0.9100
0.9253
0.8000
0.8900
38,463
-0.02(-2.29%)
Apr 17, 2024
0.9800
1.000
0.8000
0.9109
570,988
+0.10(+12.46%)
Apr 16, 2024
0.8200
0.8500
0.6900
0.8100
238,797
-0.17(-17.42%)
Apr 15, 2024
1.130
1.140
0.9800
0.9809
87,126
-0.13(-11.63%)
Apr 12, 2024
1.170
1.220
1.050
1.110
82,985
-0.10(-8.26%)
Apr 11, 2024
1.320
1.440
1.170
1.210
135,089
-0.25(-17.12%)
Apr 10, 2024
1.360
1.620
1.130
1.460
376,382
-0.05(-3.31%)
Apr 09, 2024
1.970
2.550
1.300
1.510
6,339,749
-0.23(-13.21%)
Apr 08, 2024
1.790
1.790
1.510
1.740
9,374
+0.04(+2.35%)
Apr 05, 2024
1.730
1.802
1.700
1.700
18,752
-0.11(-6.02%)
Apr 04, 2024
1.760
1.840
1.730
1.809
17,766
+0.04(+2.20%)
Apr 03, 2024
1.740
1.900
1.740
1.770
7,598
+0.04(+2.31%)
Apr 02, 2024
1.900
1.900
1.730
1.730
43,361
-0.04(-2.26%)
Apr 01, 2024
1.870
1.870
1.730
1.770
8,240
-0.05(-2.75%)
Mar 28, 2024
1.780
1.890
1.780
1.820
3,785
+0.04(+2.25%)
Mar 27, 2024
1.800
1.910
1.780
1.780
10,279
-0.02(-1.11%)
Mar 26, 2024
1.801
1.874
1.800
1.800
9,101
+0.00(+0.00%)
Mar 25, 2024
1.850
2.005
1.800
1.800
15,292
+0.02(+1.12%)
Mar 22, 2024
2.060
2.247
1.780
1.780
67,868
-0.19(-9.64%)
Mar 21, 2024
1.920
2.030
1.920
1.970
4,362
+0.05(+2.60%)
Mar 20, 2024
1.922
1.922
1.900
1.920
3,064
+0.03(+1.73%)
Mar 19, 2024
1.880
1.890
1.853
1.887
8,046
+0.05(+2.57%)
Mar 18, 2024
1.870
1.896
1.840
1.840
4,634
+0.00(+0.00%)
Mar 15, 2024
1.890
1.970
1.840
1.840
11,659
-0.05(-2.65%)
Mar 14, 2024
1.990
1.998
1.890
1.890
3,322
-0.06(-3.08%)
Mar 13, 2024
1.960
2.040
1.940
1.950
5,027
-0.05(-2.50%)
Mar 12, 2024
1.960
2.000
1.920
2.000
12,145
-0.08(-3.75%)
Mar 11, 2024
1.960
2.090
1.950
2.078
7,981
+0.10(+4.95%)
Mar 08, 2024
2.070
2.130
1.923
1.980
52,789
-0.11(-5.26%)
Mar 07, 2024
2.122
2.122
2.040
2.090
1,742
+0.05(+2.45%)
Mar 06, 2024
2.140
2.140
2.020
2.040
7,677
-0.02(-0.97%)
Mar 05, 2024
2.099
2.245
2.030
2.060
21,836
-0.04(-1.90%)
Mar 04, 2024
2.200
2.270
2.000
2.100
56,050
-0.21(-8.97%)
Mar 01, 2024
1.990
2.430
1.962
2.307
113,533
+0.41(+21.42%)
Feb 29, 2024
1.970
1.970
1.830
1.900
4,003
-0.01(-0.52%)
Feb 28, 2024
1.860
1.982
1.860
1.910
5,160
+0.01(+0.53%)
Feb 27, 2024
1.975
2.050
1.900
1.900
11,832
-0.00(-0.01%)
Feb 26, 2024
1.960
1.960
1.900
1.900
2,809
-0.00(-0.04%)
Feb 23, 2024
1.950
1.980
1.900
1.901
15,258
-0.05(-2.52%)
Feb 22, 2024
2.000
2.010
1.950
1.950
8,211
-0.05(-2.50%)
Feb 21, 2024
2.170
2.200
1.990
2.000
20,659
-0.13(-6.10%)
Feb 20, 2024
2.210
2.248
2.120
2.130
14,205
-0.02(-0.93%)
Feb 16, 2024
2.240
2.250
2.130
2.150
18,093
+0.02(+0.94%)
Feb 15, 2024
2.190
2.280
2.110
2.130
13,085
+0.02(+0.95%)
Feb 14, 2024
2.100
2.180
2.090
2.110
7,473
+0.00(+0.00%)
Feb 13, 2024
2.120
2.240
2.110
2.110
17,349
-0.05(-2.31%)
Feb 12, 2024
2.120
2.241
2.110
2.160
12,111
+0.04(+2.13%)
Feb 09, 2024
2.025
2.170
2.020
2.115
8,172
+0.01(+0.24%)
Feb 08, 2024
2.170
2.170
2.000
2.110
7,939
+0.08(+3.94%)
Feb 07, 2024
2.200
2.279
2.000
2.030
14,953
-0.12(-5.58%)
Feb 06, 2024
2.020
2.150
2.000
2.150
13,282
+0.18(+9.33%)
Feb 05, 2024
1.890
1.990
1.850
1.966
16,587
+0.05(+2.42%)
Feb 02, 2024
1.960
1.980
1.870
1.920
6,804
-0.08(-3.96%)
Feb 01, 2024
2.010
2.035
1.900
1.999
8,011
-0.00(-0.05%)
Jan 31, 2024
2.000
2.077
2.000
2.000
3,885
+0.00(+0.01%)
Jan 30, 2024
2.010
2.040
1.922
2.000
11,678
-0.06(-2.91%)
Jan 29, 2024
2.140
2.140
1.940
2.060
9,413
+0.03(+1.48%)
Jan 26, 2024
2.040
2.040
1.970
2.030
2,778
+0.06(+3.05%)
Jan 25, 2024
2.035
2.077
1.970
1.970
11,133
-0.09(-4.36%)
Jan 24, 2024
2.050
2.065
2.010
2.060
8,837
-0.04(-1.97%)
Jan 23, 2024
2.180
2.180
2.020
2.101
9,116
+0.02(+1.02%)
Jan 22, 2024
2.254
2.260
2.055
2.080
20,358
-0.17(-7.37%)
Jan 19, 2024
2.470
2.470
2.160
2.245
15,284
+0.14(+6.42%)
Jan 18, 2024
2.360
2.360
2.110
2.110
14,398
-0.13(-5.91%)
Jan 17, 2024
2.350
2.580
2.150
2.243
17,372
-0.12(-4.98%)
Jan 16, 2024
2.500
2.600
2.350
2.360
13,138
-0.09(-3.67%)
Jan 12, 2024
2.650
2.660
2.410
2.450
3,350
-0.08(-3.23%)
Jan 11, 2024
2.830
2.830
2.500
2.532
21,592
+0.12(+5.05%)
Jan 10, 2024
2.810
2.877
2.400
2.410
12,782
-0.45(-15.67%)
Jan 09, 2024
2.640
2.980
2.640
2.858
56,771
+0.26(+9.92%)
Jan 08, 2024
2.480
2.600
2.458
2.600
9,686
+0.12(+4.84%)
Jan 05, 2024
2.590
2.620
2.420
2.480
42,981
+0.08(+3.55%)
Jan 04, 2024
2.580
2.610
2.370
2.395
31,455
-0.19(-7.18%)
Jan 03, 2024
2.770
2.780
2.350
2.580
123,426
+0.00(+0.02%)
Jan 02, 2024
2.700
2.700
2.440
2.580
161,456
-0.17(-6.18%)
Dec 29, 2023
3.220
3.220
2.750
2.750
56,633
-0.36(-11.58%)
Dec 28, 2023
3.250
3.360
2.950
3.110
44,485
+0.07(+2.47%)
Dec 27, 2023
2.960
3.200
2.920
3.035
41,907
+0.12(+4.12%)
Dec 26, 2023
3.020
3.030
2.828
2.915
24,578
-0.02(-0.85%)
Dec 22, 2023
2.490
3.130
2.450
2.940
99,775
+0.41(+16.21%)
Dec 21, 2023
2.420
2.550
2.380
2.530
16,050
+0.05(+1.89%)
Dec 20, 2023
2.590
2.594
2.418
2.483
14,734
-0.12(-4.50%)
Dec 19, 2023
2.580
2.690
2.550
2.600
17,318
-0.02(-0.76%)
Dec 18, 2023
2.570
2.690
2.570
2.620
2,005
+0.02(+0.77%)
Dec 15, 2023
2.610
2.630
2.560
2.600
5,055
+0.03(+1.17%)
Dec 14, 2023
2.544
2.682
2.540
2.570
22,509
+0.09(+3.63%)
Dec 13, 2023
2.473
2.520
2.473
2.480
4,057
+0.00(+0.09%)
Dec 12, 2023
2.500
2.585
2.390
2.478
10,133
-0.15(-5.79%)
Dec 11, 2023
2.620
2.710
2.430
2.630
22,089
+0.01(+0.38%)
Dec 08, 2023
2.700
2.700
2.612
2.620
6,625
-0.08(-2.96%)
Dec 07, 2023
2.850
2.877
2.560
2.700
26,055
-0.03(-1.10%)
Dec 06, 2023
2.600
2.780
2.510
2.730
50,647
+0.20(+7.91%)
Dec 05, 2023
2.750
2.810
2.500
2.530
27,890
-0.20(-7.24%)
Dec 04, 2023
2.539
2.800
2.539
2.728
34,616
+0.20(+7.73%)
Dec 01, 2023
2.550
2.670
2.520
2.532
29,863
+0.03(+1.27%)
Nov 30, 2023
2.500
2.880
2.420
2.500
63,970
+0.11(+4.60%)
Nov 29, 2023
2.330
2.750
2.270
2.390
62,107
+0.16(+7.17%)
Nov 28, 2023
2.270
2.442
2.180
2.230
23,064
-0.10(-4.29%)
Nov 27, 2023
2.110
2.680
2.110
2.330
171,145
+0.11(+4.95%)
Nov 24, 2023
2.120
2.220
2.120
2.220
5,080
+0.07(+3.26%)
Nov 22, 2023
2.060
2.210
1.867
2.150
13,203
+0.09(+4.37%)
Nov 21, 2023
2.100
2.110
2.030
2.060
7,499
+0.05(+2.49%)
Nov 20, 2023
2.260
2.260
2.010
2.010
7,522
-0.12(-5.63%)
Nov 17, 2023
2.210
2.210
2.040
2.130
3,935
+0.10(+4.93%)
Nov 16, 2023
2.190
2.260
2.000
2.030
12,730
-0.10(-4.69%)
Nov 15, 2023
2.210
2.293
2.130
2.130
10,909
-0.12(-5.33%)
Nov 14, 2023
2.020
2.436
1.970
2.250
42,630
+0.40(+21.62%)
Nov 13, 2023
2.090
2.090
1.822
1.850
9,148
-0.15(-7.50%)
Nov 10, 2023
2.100
2.199
2.000
2.000
4,518
-0.09(-4.31%)
Nov 09, 2023
2.300
2.340
2.090
2.090
11,236
-0.21(-9.13%)
Nov 08, 2023
2.400
2.400
2.300
2.300
5,091
+0.00(+0.00%)
Nov 07, 2023
2.670
2.690
2.300
2.300
19,937
-0.28(-10.85%)
Nov 06, 2023
2.450
3.000
2.450
2.580
20,757
+0.21(+8.86%)
Nov 03, 2023
2.210
2.410
2.210
2.370
6,565
+0.15(+6.76%)
Nov 02, 2023
2.220
2.280
2.130
2.220
17,075
-0.03(-1.33%)
Nov 01, 2023
2.240
2.322
2.160
2.250
7,147
+0.08(+3.69%)
Oct 31, 2023
2.200
2.320
2.115
2.170
8,180
-0.10(-4.41%)
Oct 30, 2023
2.180
2.330
2.150
2.270
11,079
+0.00(+0.00%)
Oct 27, 2023
2.340
2.414
2.210
2.270
11,901
-0.17(-6.97%)
Oct 26, 2023
2.460
2.460
2.290
2.440
6,295
+0.04(+1.82%)
Oct 25, 2023
2.424
2.450
2.260
2.397
6,439
+0.01(+0.48%)
Oct 24, 2023
2.360
2.420
2.320
2.385
5,631
+0.07(+3.25%)
Oct 23, 2023
2.450
2.450
2.278
2.310
5,549
-0.08(-3.35%)
Oct 20, 2023
2.530
2.530
2.380
2.390
6,334
-0.14(-5.53%)
Oct 19, 2023
2.650
2.650
2.510
2.530
5,519
-0.12(-4.53%)
Oct 18, 2023
2.680
2.705
2.560
2.650
7,394
-0.10(-3.64%)
Oct 17, 2023
2.550
2.840
2.530
2.750
4,870
+0.07(+2.61%)
Oct 16, 2023
2.400
2.742
2.290
2.680
26,951
+0.16(+6.35%)
Oct 13, 2023
2.760
2.760
2.520
2.520
15,345
-0.21(-7.69%)
Oct 12, 2023
2.910
2.980
2.700
2.730
11,560
-0.09(-3.19%)
Oct 11, 2023
3.010
3.110
2.760
2.820
10,612
-0.17(-5.69%)
Oct 10, 2023
2.976
3.070
2.952
2.990
21,678
+0.03(+1.01%)
Oct 09, 2023
3.100
3.100
2.960
2.960
8,586
-0.16(-5.13%)
Oct 06, 2023
3.110
3.190
3.110
3.120
4,009
-0.04(-1.27%)
Oct 05, 2023
3.130
3.224
3.050
3.160
9,088
+0.02(+0.52%)
Oct 04, 2023
3.100
3.170
3.031
3.144
12,339
+0.04(+1.41%)
Oct 03, 2023
3.230
3.270
3.100
3.100
17,348
-0.23(-6.91%)
Oct 02, 2023
3.290
3.500
3.202
3.330
19,527
-0.15(-4.31%)
Sep 29, 2023
3.290
3.516
3.170
3.480
16,167
+0.10(+2.81%)
Sep 28, 2023
3.420
3.440
3.360
3.385
9,915
-0.09(-2.45%)
Sep 27, 2023
3.650
3.876
3.442
3.470
18,434
-0.16(-4.41%)
Sep 26, 2023
3.600
3.740
3.550
3.630
12,950
+0.08(+2.25%)
Sep 25, 2023
3.590
3.610
3.550
3.550
4,967
+0.00(+0.00%)
Sep 22, 2023
3.780
3.780
3.550
3.550
14,198
-0.27(-7.07%)
Sep 21, 2023
3.700
3.860
3.700
3.820
19,566
+0.00(+0.00%)
Sep 20, 2023
3.830
3.890
3.776
3.820
11,334
-0.01(-0.26%)
Sep 19, 2023
3.951
3.951
3.750
3.830
9,129
-0.15(-3.77%)
Sep 18, 2023
3.820
3.980
3.820
3.980
8,305
+0.09(+2.31%)
Sep 15, 2023
4.100
4.100
3.890
3.890
16,769
-0.09(-2.26%)
Sep 14, 2023
4.120
4.180
3.980
3.980
16,468
-0.13(-3.16%)
Sep 13, 2023
4.220
4.432
4.070
4.110
16,359
-0.37(-8.26%)
Sep 12, 2023
4.400
4.600
4.210
4.480
34,573
+0.07(+1.59%)
Sep 11, 2023
4.400
4.480
4.217
4.410
24,292
+0.13(+3.04%)
Sep 08, 2023
4.150
4.300
4.150
4.280
6,900
-0.06(-1.38%)
Sep 07, 2023
4.170
4.490
4.080
4.340
76,664
+0.26(+6.37%)
Sep 06, 2023
4.080
4.180
4.070
4.080
9,173
-0.08(-1.92%)
Sep 05, 2023
4.350
4.370
4.104
4.160
27,765
-0.34(-7.56%)
Sep 01, 2023
4.690
4.800
4.250
4.500
55,906
-0.27(-5.66%)
Aug 31, 2023
4.470
5.150
4.440
4.770
82,211
+0.21(+4.61%)
Aug 30, 2023
4.480
4.840
4.420
4.560
35,979
-0.01(-0.22%)
Aug 29, 2023
4.260
4.580
4.220
4.570
66,535
+0.24(+5.54%)
Aug 28, 2023
4.300
4.575
4.250
4.330
53,525
-0.01(-0.23%)
Aug 25, 2023
4.320
4.500
4.270
4.340
102,783
+0.06(+1.40%)
Aug 24, 2023
4.710
4.810
4.170
4.280
56,007
-0.51(-10.65%)
Aug 23, 2023
4.420
4.980
4.420
4.790
90,666
+0.21(+4.59%)
Aug 22, 2023
4.580
4.679
4.340
4.580
35,307
-0.08(-1.72%)
Aug 21, 2023
4.780
4.850
4.600
4.660
45,374
-0.21(-4.31%)
Aug 18, 2023
5.210
5.336
4.820
4.870
50,498
-0.45(-8.46%)
Aug 17, 2023
5.380
5.458
5.250
5.320
24,543
-0.17(-3.10%)
Aug 16, 2023
5.800
5.825
5.360
5.490
69,938
-0.34(-5.83%)
Aug 15, 2023
6.220
6.446
5.830
5.830
58,328
-0.54(-8.48%)
Aug 14, 2023
6.630
6.750
6.150
6.370
32,102
-0.40(-5.91%)
Aug 11, 2023
6.580
6.870
6.510
6.770
99,056
-0.03(-0.44%)
Aug 10, 2023
7.010
7.260
6.690
6.800
118,654
-0.35(-4.90%)
Aug 09, 2023
6.910
7.550
6.910
7.150
106,813
+0.00(+0.00%)
Aug 08, 2023
6.550
7.390
6.550
7.150
174,562
+0.29(+4.23%)
Aug 07, 2023
6.480
7.100
6.420
6.860
114,365
+0.25(+3.78%)
Aug 04, 2023
6.430
7.100
6.390
6.610
220,560
+0.01(+0.15%)
Aug 03, 2023
6.570
6.900
6.400
6.600
113,247
+0.03(+0.46%)
Aug 02, 2023
6.860
7.100
6.450
6.570
115,023
-0.55(-7.72%)
Aug 01, 2023
7.610
7.800
6.800
7.120
204,802
+0.09(+1.28%)
Jul 31, 2023
6.570
8.590
6.570
7.030
925,063
+0.19(+2.78%)
Jul 28, 2023
6.610
6.970
6.430
6.840
148,652
+0.18(+2.70%)
Jul 27, 2023
7.330
7.440
6.610
6.660
176,921
-0.44(-6.20%)
Jul 26, 2023
7.430
7.630
7.000
7.100
128,164
-0.35(-4.70%)
Jul 25, 2023
7.830
7.940
7.300
7.450
154,737
-0.54(-6.76%)
Jul 24, 2023
7.930
8.300
7.700
7.990
291,296
-0.32(-3.85%)
Jul 21, 2023
9.040
9.560
7.570
8.310
1,216,936
-1.41(-14.51%)
Jul 20, 2023
9.010
11.37
8.650
9.720
21,442,976
+2.61(+36.71%)
Jul 19, 2023
7.810
7.990
6.910
7.110
601,492
-0.62(-8.02%)
Jul 18, 2023
8.680
9.250
7.610
7.730
1,273,767
-1.26(-14.02%)
Jul 17, 2023
10.16
11.55
8.500
8.990
3,795,354
+0.89(+10.99%)
Jul 14, 2023
8.020
16.81
7.802
8.100
33,918,072
+2.35(+40.87%)
Jul 13, 2023
7.620
7.790
5.710
5.750
657,799
-2.24(-28.04%)
Jul 12, 2023
10.01
11.60
7.690
7.990
2,422,862
-8.51(-51.58%)
Jul 11, 2023
4.140
26.41
3.940
16.50
10,943,062
+12.45(+307.41%)
Jul 10, 2023
4.300
4.879
3.550
4.050
253,050
-0.42(-9.40%)
Jul 07, 2023
5.160
5.160
4.330
4.470
97,773
-1.08(-19.46%)
Jul 06, 2023
5.640
6.080
5.400
5.550
121,328
-0.12(-2.12%)
Jul 05, 2023
6.210
6.300
5.620
5.670
117,768
-0.77(-11.96%)
Jul 03, 2023
6.800
7.220
5.640
6.440
2,354,272
+0.95(+17.33%)
Jun 30, 2023
4.200
6.800
4.171
5.489
360,448
+1.19(+27.65%)
Jun 29, 2023
4.500
4.719
4.300
4.300
3,149
-0.20(-4.49%)
Jun 28, 2023
4.970
5.069
4.502
4.502
3,096
-0.40(-8.12%)
Jun 27, 2023
5.000
5.000
4.840
4.900
1,423
-0.18(-3.52%)
Jun 26, 2023
5.100
5.100
4.700
5.079
2,275
+0.18(+3.65%)
Jun 23, 2023
4.595
4.900
4.510
4.900
1,986
+0.30(+6.50%)
Jun 22, 2023
4.600
4.840
4.600
4.601
5,650
+0.00(+0.02%)
Jun 21, 2023
4.750
4.950
4.500
4.600
1,922
-0.15(-3.08%)
Jun 20, 2023
4.901
5.100
4.746
4.746
13,715
-0.10(-2.14%)
Jun 16, 2023
5.248
5.248
4.850
4.850
981
-0.15(-2.98%)
Jun 15, 2023
5.223
5.260
4.999
4.999
891
-0.06(-1.23%)
Jun 14, 2023
5.260
5.260
4.820
5.061
794
-0.14(-2.64%)
Jun 13, 2023
5.000
5.199
5.005
5.198
602
+0.18(+3.59%)
Jun 12, 2023
5.040
5.108
5.016
5.018
491
-0.03(-0.50%)
Jun 09, 2023
4.601
5.200
4.601
5.043
1,202
+0.44(+9.63%)
Jun 08, 2023
4.600
4.799
4.400
4.600
7,094
-0.20(-4.17%)
Jun 07, 2023
4.801
5.000
4.800
4.800
5,376
-0.00(-0.04%)
Jun 06, 2023
4.743
5.019
4.701
4.802
630
-0.20(-3.94%)
Jun 05, 2023
5.100
5.100
4.909
4.999
1,327
+0.30(+6.34%)
Jun 02, 2023
5.040
5.279
4.600
4.701
2,843
-0.34(-6.73%)
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.