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
Fusion Fuel Green PLC - Ordinary Shares
(NQ:
HTOO
)
1.165
+0.035 (+3.10%)
Streaming Delayed Price
Updated: 3:59 PM EDT, Jun 7, 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
1.220
1.230
1.170
1.230
100,172
+0.08(+6.95%)
May 30, 2024
1.120
1.220
1.110
1.150
88,585
+0.01(+0.88%)
May 29, 2024
1.130
1.150
1.100
1.140
47,724
-0.01(-0.44%)
May 28, 2024
1.190
1.196
1.120
1.145
53,808
-0.03(-2.97%)
May 24, 2024
1.170
1.220
1.160
1.180
53,941
-0.01(-0.84%)
May 23, 2024
1.200
1.220
1.170
1.190
50,087
-0.01(-0.83%)
May 22, 2024
1.170
1.200
1.145
1.200
112,214
+0.03(+2.56%)
May 21, 2024
1.150
1.190
1.150
1.170
50,438
+0.01(+0.86%)
May 20, 2024
1.170
1.201
1.130
1.160
89,096
-0.01(-0.85%)
May 17, 2024
1.210
1.230
1.130
1.170
189,968
-0.05(-4.10%)
May 16, 2024
1.260
1.260
1.190
1.220
89,014
-0.02(-1.61%)
May 15, 2024
1.300
1.310
1.210
1.240
181,644
-0.06(-4.62%)
May 14, 2024
1.220
1.370
1.220
1.300
268,113
+0.09(+7.44%)
May 13, 2024
1.220
1.260
1.150
1.210
126,190
+0.05(+4.31%)
May 10, 2024
1.250
1.280
1.150
1.160
84,406
-0.11(-8.66%)
May 09, 2024
1.290
1.290
1.220
1.270
42,138
-0.02(-1.55%)
May 08, 2024
1.290
1.300
1.222
1.290
36,919
+0.00(+0.00%)
May 07, 2024
1.290
1.330
1.250
1.290
30,973
-0.02(-1.53%)
May 06, 2024
1.320
1.340
1.290
1.310
29,832
+0.04(+3.15%)
May 03, 2024
1.260
1.290
1.220
1.270
55,091
+0.00(+0.00%)
May 02, 2024
1.340
1.340
1.260
1.270
34,000
-0.03(-2.31%)
May 01, 2024
1.250
1.310
1.220
1.300
45,606
+0.05(+4.00%)
Apr 30, 2024
1.290
1.340
1.230
1.250
69,195
-0.04(-3.10%)
Apr 29, 2024
1.330
1.360
1.200
1.290
78,775
+0.02(+1.57%)
Apr 26, 2024
1.250
1.320
1.240
1.270
48,536
+0.02(+1.60%)
Apr 25, 2024
1.200
1.260
1.180
1.250
32,536
+0.02(+1.63%)
Apr 24, 2024
1.200
1.270
1.200
1.230
45,741
+0.01(+0.82%)
Apr 23, 2024
1.200
1.290
1.200
1.220
59,641
+0.01(+0.83%)
Apr 22, 2024
1.270
1.280
1.190
1.210
86,316
-0.06(-4.72%)
Apr 19, 2024
1.280
1.323
1.255
1.270
52,228
-0.04(-3.05%)
Apr 18, 2024
1.310
1.330
1.280
1.310
69,631
+0.01(+0.77%)
Apr 17, 2024
1.280
1.320
1.280
1.300
56,135
+0.02(+1.56%)
Apr 16, 2024
1.220
1.310
1.220
1.280
96,970
+0.04(+3.20%)
Apr 15, 2024
1.380
1.380
1.200
1.240
207,604
-0.16(-11.41%)
Apr 12, 2024
1.450
1.450
1.390
1.400
83,666
-0.05(-3.45%)
Apr 11, 2024
1.450
1.490
1.410
1.450
73,769
-0.01(-0.68%)
Apr 10, 2024
1.490
1.530
1.430
1.460
111,568
-0.01(-0.68%)
Apr 09, 2024
1.450
1.530
1.450
1.470
120,787
+0.05(+3.52%)
Apr 08, 2024
1.470
1.485
1.400
1.420
140,024
-0.07(-4.70%)
Apr 05, 2024
1.530
1.530
1.460
1.490
61,369
-0.04(-2.61%)
Apr 04, 2024
1.480
1.540
1.480
1.530
55,987
+0.02(+1.32%)
Apr 03, 2024
1.550
1.574
1.410
1.510
162,004
-0.07(-4.43%)
Apr 02, 2024
1.630
1.650
1.560
1.580
101,786
-0.05(-3.07%)
Apr 01, 2024
1.700
1.700
1.560
1.630
91,267
-0.06(-3.55%)
Mar 28, 2024
1.710
1.750
1.650
1.690
132,481
-0.01(-0.59%)
Mar 27, 2024
1.610
1.700
1.560
1.700
104,834
+0.12(+7.59%)
Mar 26, 2024
1.570
1.640
1.560
1.580
123,819
+0.02(+1.28%)
Mar 25, 2024
1.620
1.660
1.540
1.560
178,322
-0.12(-7.14%)
Mar 22, 2024
1.670
1.707
1.600
1.680
175,979
-0.01(-0.59%)
Mar 21, 2024
1.800
1.800
1.660
1.690
93,634
-0.10(-5.59%)
Mar 20, 2024
1.600
1.840
1.600
1.790
338,746
+0.19(+11.87%)
Mar 19, 2024
1.570
1.640
1.540
1.600
85,400
-0.05(-3.03%)
Mar 18, 2024
1.510
1.700
1.500
1.650
191,130
+0.17(+11.49%)
Mar 15, 2024
1.450
1.510
1.400
1.480
137,977
-0.03(-1.99%)
Mar 14, 2024
1.630
1.650
1.490
1.510
248,524
-0.13(-7.93%)
Mar 13, 2024
1.670
1.680
1.600
1.640
161,063
+0.00(+0.00%)
Mar 12, 2024
1.630
1.660
1.560
1.640
122,253
+0.01(+0.61%)
Mar 11, 2024
1.770
1.770
1.550
1.630
244,962
-0.12(-6.86%)
Mar 08, 2024
1.710
1.840
1.660
1.750
136,302
+0.00(+0.00%)
Mar 07, 2024
1.840
1.960
1.730
1.750
258,511
-0.18(-9.33%)
Mar 06, 2024
1.800
1.930
1.700
1.930
725,849
+0.28(+16.97%)
Mar 05, 2024
1.730
1.800
1.530
1.650
452,832
-0.06(-3.51%)
Mar 04, 2024
1.430
1.828
1.390
1.710
863,440
+0.42(+32.56%)
Mar 01, 2024
1.640
1.650
1.290
1.290
732,762
-0.28(-17.83%)
Feb 29, 2024
1.550
1.810
1.550
1.570
396,191
+0.04(+2.61%)
Feb 28, 2024
1.840
1.840
1.520
1.530
487,831
-0.32(-17.30%)
Feb 27, 2024
1.900
1.931
1.820
1.850
203,459
-0.06(-3.14%)
Feb 26, 2024
1.610
1.960
1.590
1.910
527,067
+0.21(+12.35%)
Feb 23, 2024
1.840
1.910
1.561
1.700
679,928
-0.24(-12.37%)
Feb 22, 2024
2.150
2.219
1.910
1.940
617,757
-0.36(-15.65%)
Feb 21, 2024
2.340
2.480
2.200
2.300
835,165
-0.18(-7.26%)
Feb 20, 2024
2.140
2.550
1.940
2.480
3,263,688
+0.20(+8.77%)
Feb 16, 2024
4.120
4.650
2.200
2.280
83,168,496
+1.08(+90.00%)
Feb 15, 2024
1.170
1.250
1.100
1.200
188,076
+0.06(+5.26%)
Feb 14, 2024
1.170
1.235
1.060
1.140
52,386
-0.06(-5.00%)
Feb 13, 2024
1.210
1.290
1.150
1.200
212,708
-0.04(-3.23%)
Feb 12, 2024
1.140
1.280
1.130
1.240
152,907
+0.13(+11.71%)
Feb 09, 2024
1.010
1.150
1.010
1.110
59,342
+0.09(+8.82%)
Feb 08, 2024
0.9700
1.109
0.9710
1.020
91,970
+0.03(+3.03%)
Feb 07, 2024
1.050
1.050
0.9600
0.9900
67,494
-0.03(-2.94%)
Feb 06, 2024
1.100
1.110
1.000
1.020
68,981
-0.05(-4.67%)
Feb 05, 2024
1.050
1.110
1.020
1.070
35,559
+0.00(+0.00%)
Feb 02, 2024
1.070
1.130
1.005
1.070
35,287
+0.00(+0.00%)
Feb 01, 2024
1.170
1.200
1.050
1.070
46,900
-0.07(-6.14%)
Jan 31, 2024
1.110
1.140
1.060
1.140
40,701
+0.03(+2.57%)
Jan 30, 2024
1.080
1.180
1.050
1.111
60,683
+0.05(+5.17%)
Jan 29, 2024
1.070
1.070
1.020
1.057
24,330
+0.02(+1.61%)
Jan 26, 2024
1.060
1.101
0.9990
1.040
65,462
+0.03(+2.98%)
Jan 25, 2024
1.010
1.060
1.000
1.010
21,095
+0.05(+5.21%)
Jan 24, 2024
0.9500
0.9600
0.9001
0.9600
18,340
+0.04(+4.34%)
Jan 23, 2024
0.8800
0.9400
0.8800
0.9201
34,272
+0.04(+4.56%)
Jan 22, 2024
0.8900
0.9039
0.8200
0.8800
65,391
-0.03(-2.76%)
Jan 19, 2024
0.8900
0.9300
0.8900
0.9050
18,093
+0.02(+1.69%)
Jan 18, 2024
0.9300
0.9500
0.8900
0.8900
35,981
-0.04(-3.78%)
Jan 17, 2024
0.9216
0.9400
0.9000
0.9250
38,323
-0.03(-2.64%)
Jan 16, 2024
1.100
1.090
0.9000
0.9501
135,688
-0.09(-8.64%)
Jan 12, 2024
1.050
1.080
1.028
1.040
20,733
+0.00(+0.00%)
Jan 11, 2024
1.030
1.068
1.010
1.040
43,101
-0.03(-2.80%)
Jan 10, 2024
1.100
1.170
1.070
1.070
32,110
-0.05(-4.46%)
Jan 09, 2024
1.130
1.170
1.120
1.120
28,287
-0.02(-2.18%)
Jan 08, 2024
1.170
1.190
1.130
1.145
35,014
+0.02(+1.33%)
Jan 05, 2024
1.120
1.169
1.100
1.130
46,141
+0.04(+3.67%)
Jan 04, 2024
1.060
1.110
1.060
1.090
49,432
+0.05(+4.31%)
Jan 03, 2024
1.130
1.130
1.020
1.045
91,571
+0.00(+0.48%)
Jan 02, 2024
1.170
1.180
1.000
1.040
110,061
-0.08(-7.14%)
Dec 29, 2023
1.180
1.220
1.120
1.120
83,620
-0.08(-6.67%)
Dec 28, 2023
1.260
1.310
1.160
1.200
81,706
-0.06(-4.76%)
Dec 27, 2023
1.270
1.340
1.250
1.260
75,305
-0.03(-2.34%)
Dec 26, 2023
1.210
1.360
1.210
1.290
72,501
+0.01(+0.80%)
Dec 22, 2023
1.300
1.330
1.265
1.280
74,076
-0.02(-1.54%)
Dec 21, 2023
1.250
1.386
1.240
1.300
81,411
+0.06(+4.84%)
Dec 20, 2023
1.230
1.247
1.180
1.240
47,551
+0.01(+0.81%)
Dec 19, 2023
1.280
1.470
1.220
1.230
148,658
+0.01(+0.82%)
Dec 18, 2023
1.110
1.230
1.080
1.220
153,725
+0.14(+12.96%)
Dec 15, 2023
1.060
1.100
1.060
1.080
49,190
+0.01(+0.93%)
Dec 14, 2023
1.030
1.110
1.030
1.070
106,676
+0.04(+3.88%)
Dec 13, 2023
0.9800
1.050
0.9100
1.030
81,299
+0.07(+7.29%)
Dec 12, 2023
0.9712
1.180
0.9400
0.9600
174,624
+0.03(+3.77%)
Dec 11, 2023
1.070
1.070
0.9251
0.9251
165,035
-0.14(-13.54%)
Dec 08, 2023
1.070
1.080
1.040
1.070
75,482
+0.03(+2.88%)
Dec 07, 2023
1.070
1.141
1.020
1.040
164,986
-0.06(-5.45%)
Dec 06, 2023
1.120
1.210
1.090
1.100
115,471
-0.08(-6.78%)
Dec 05, 2023
1.270
1.360
1.150
1.180
205,554
-0.05(-4.07%)
Dec 04, 2023
1.070
1.560
1.050
1.230
873,015
+0.13(+11.82%)
Dec 01, 2023
1.320
1.320
1.010
1.100
582,168
-0.29(-20.86%)
Nov 30, 2023
1.480
1.590
1.320
1.390
561,020
-0.25(-15.24%)
Nov 29, 2023
1.200
1.800
1.180
1.640
1,623,867
+0.42(+34.43%)
Nov 28, 2023
0.9700
1.340
0.9350
1.220
2,143,184
+0.32(+36.31%)
Nov 27, 2023
0.6500
1.040
0.6100
0.8950
1,500,444
+0.28(+44.94%)
Nov 24, 2023
0.5400
0.6175
0.5297
0.6175
106,087
+0.09(+16.64%)
Nov 22, 2023
0.5120
0.5300
0.5120
0.5294
67,129
+0.01(+2.48%)
Nov 21, 2023
0.5400
0.5479
0.5120
0.5166
84,115
-0.03(-5.35%)
Nov 20, 2023
0.5550
0.5744
0.5247
0.5458
84,129
-0.01(-1.66%)
Nov 17, 2023
0.5600
0.6175
0.5500
0.5550
61,332
-0.04(-6.09%)
Nov 16, 2023
0.7100
0.7100
0.5500
0.5910
140,278
-0.04(-6.93%)
Nov 15, 2023
0.5500
0.6600
0.5400
0.6350
188,929
+0.11(+20.95%)
Nov 14, 2023
0.5200
0.5496
0.5005
0.5250
161,907
+0.03(+5.00%)
Nov 13, 2023
0.5200
0.5299
0.5000
0.5000
105,360
-0.02(-3.59%)
Nov 10, 2023
0.5700
0.5700
0.5100
0.5186
156,703
-0.05(-9.03%)
Nov 09, 2023
0.5700
0.5800
0.5700
0.5701
95,375
-0.02(-2.88%)
Nov 08, 2023
0.6300
0.6600
0.5500
0.5870
183,648
-0.02(-2.67%)
Nov 07, 2023
0.6600
0.6700
0.5900
0.6031
204,847
-0.06(-8.61%)
Nov 06, 2023
0.7100
0.7250
0.6549
0.6599
78,595
-0.06(-8.97%)
Nov 03, 2023
0.7123
0.7500
0.7020
0.7249
160,213
+0.01(+1.80%)
Nov 02, 2023
0.6900
0.7290
0.6900
0.7121
49,081
+0.03(+4.08%)
Nov 01, 2023
0.7000
0.7139
0.6701
0.6842
63,023
-0.03(-3.77%)
Oct 31, 2023
0.7300
0.7300
0.7000
0.7110
55,541
-0.02(-2.58%)
Oct 30, 2023
0.7283
0.7799
0.7200
0.7298
32,285
-0.02(-2.56%)
Oct 27, 2023
0.7800
0.7800
0.7200
0.7490
37,280
-0.00(-0.13%)
Oct 26, 2023
0.7500
0.7899
0.7421
0.7500
51,221
-0.02(-2.22%)
Oct 25, 2023
0.7900
0.8100
0.7536
0.7670
39,824
-0.00(-0.39%)
Oct 24, 2023
0.7800
0.8000
0.7551
0.7700
65,349
-0.01(-1.28%)
Oct 23, 2023
0.8000
0.8000
0.7800
0.7800
20,349
+0.00(+0.26%)
Oct 20, 2023
0.8500
0.8500
0.7551
0.7780
85,413
-0.07(-8.47%)
Oct 19, 2023
0.8400
0.8700
0.8000
0.8500
75,171
-0.01(-1.19%)
Oct 18, 2023
0.9250
0.9350
0.8400
0.8602
41,128
-0.06(-6.09%)
Oct 17, 2023
0.8600
0.9200
0.8500
0.9160
75,748
+0.04(+5.01%)
Oct 16, 2023
0.8546
0.8899
0.8293
0.8723
61,175
+0.03(+3.72%)
Oct 13, 2023
0.8900
0.8900
0.8025
0.8410
113,973
-0.01(-1.06%)
Oct 12, 2023
0.9100
0.9100
0.7825
0.8500
184,891
-0.02(-2.63%)
Oct 11, 2023
0.8819
1.050
0.8111
0.8730
456,559
+0.00(+0.34%)
Oct 10, 2023
0.7400
0.8890
0.7336
0.8700
298,835
+0.14(+18.59%)
Oct 09, 2023
0.7300
0.7500
0.7161
0.7336
95,789
-0.00(-0.60%)
Oct 06, 2023
0.7600
0.7700
0.7160
0.7380
64,884
-0.01(-1.60%)
Oct 05, 2023
0.7600
0.7900
0.7300
0.7500
101,210
-0.02(-2.72%)
Oct 04, 2023
0.7700
0.7900
0.7300
0.7710
136,091
-0.03(-3.50%)
Oct 03, 2023
0.8500
0.8500
0.7490
0.7990
225,478
-0.04(-4.31%)
Oct 02, 2023
0.9200
0.9200
0.8196
0.8350
110,352
-0.08(-8.92%)
Sep 29, 2023
0.9300
0.9300
0.9000
0.9168
62,331
+0.03(+3.01%)
Sep 28, 2023
0.9200
0.9400
0.8800
0.8900
97,948
-0.03(-2.92%)
Sep 27, 2023
0.9200
0.9499
0.8800
0.9168
134,743
-0.02(-2.46%)
Sep 26, 2023
0.9499
1.000
0.9200
0.9399
67,804
-0.02(-2.43%)
Sep 25, 2023
0.9200
0.9680
0.9465
0.9633
71,643
+0.00(+0.34%)
Sep 22, 2023
1.010
1.019
0.8900
0.9600
172,754
-0.04(-4.00%)
Sep 21, 2023
1.060
1.070
0.9744
1.000
305,586
-0.08(-7.41%)
Sep 20, 2023
1.100
1.100
1.050
1.080
72,387
-0.02(-1.82%)
Sep 19, 2023
1.120
1.120
1.051
1.100
130,107
+0.01(+0.92%)
Sep 18, 2023
1.200
1.210
1.050
1.090
144,776
-0.06(-5.22%)
Sep 15, 2023
1.260
1.260
1.140
1.150
109,017
-0.11(-8.73%)
Sep 14, 2023
1.190
1.300
1.180
1.260
137,672
+0.11(+9.57%)
Sep 13, 2023
1.170
1.190
1.100
1.150
61,707
-0.02(-1.29%)
Sep 12, 2023
1.160
1.230
1.121
1.165
65,825
-0.00(-0.43%)
Sep 11, 2023
1.300
1.300
1.120
1.170
127,292
-0.06(-4.88%)
Sep 08, 2023
1.220
1.240
1.160
1.230
59,099
+0.03(+2.50%)
Sep 07, 2023
1.340
1.340
1.150
1.200
117,895
-0.10(-7.69%)
Sep 06, 2023
1.230
1.500
1.230
1.300
269,631
+0.05(+4.00%)
Sep 05, 2023
1.140
1.300
1.110
1.250
295,671
+0.10(+8.70%)
Sep 01, 2023
1.110
1.150
1.020
1.150
451,234
+0.04(+3.60%)
Aug 31, 2023
1.440
1.450
1.070
1.110
806,424
-0.33(-22.92%)
Aug 30, 2023
1.640
1.640
1.420
1.440
451,000
-0.30(-17.24%)
Aug 29, 2023
1.570
1.800
1.510
1.740
271,103
+0.18(+11.54%)
Aug 28, 2023
1.680
1.730
1.510
1.560
136,426
-0.13(-7.69%)
Aug 25, 2023
1.720
1.740
1.610
1.690
83,341
-0.03(-1.74%)
Aug 24, 2023
1.810
1.830
1.680
1.720
74,213
-0.11(-6.01%)
Aug 23, 2023
1.900
1.900
1.800
1.830
52,706
+0.00(+0.00%)
Aug 22, 2023
1.890
1.910
1.825
1.830
79,355
-0.08(-4.19%)
Aug 21, 2023
1.970
1.970
1.860
1.910
81,156
-0.03(-1.55%)
Aug 18, 2023
2.000
2.018
1.900
1.940
77,376
+0.00(+0.00%)
Aug 17, 2023
1.880
1.988
1.846
1.940
46,911
+0.07(+3.74%)
Aug 16, 2023
1.900
1.940
1.830
1.870
40,483
-0.01(-0.53%)
Aug 15, 2023
1.970
2.005
1.810
1.880
106,031
-0.09(-4.57%)
Aug 14, 2023
2.090
2.092
1.940
1.970
133,023
-0.13(-6.19%)
Aug 11, 2023
2.130
2.130
2.070
2.100
40,304
-0.02(-0.94%)
Aug 10, 2023
2.120
2.150
2.070
2.120
115,485
+0.02(+0.95%)
Aug 09, 2023
2.140
2.160
2.050
2.100
78,412
-0.04(-1.87%)
Aug 08, 2023
2.090
2.150
2.060
2.140
75,184
+0.02(+0.94%)
Aug 07, 2023
2.120
2.120
2.030
2.120
79,711
+0.01(+0.47%)
Aug 04, 2023
2.100
2.175
2.060
2.110
107,707
+0.03(+1.44%)
Aug 03, 2023
2.170
2.170
2.050
2.080
164,393
-0.11(-5.02%)
Aug 02, 2023
2.240
2.240
2.130
2.190
115,959
-0.06(-2.67%)
Aug 01, 2023
2.280
2.350
2.210
2.250
88,387
-0.03(-1.32%)
Jul 31, 2023
2.370
2.370
2.230
2.280
166,401
+0.00(+0.00%)
Jul 28, 2023
2.300
2.340
2.220
2.280
172,444
+0.05(+2.24%)
Jul 27, 2023
2.240
2.370
2.210
2.230
273,635
+0.03(+1.36%)
Jul 26, 2023
2.150
2.220
2.100
2.200
237,130
+0.09(+4.27%)
Jul 25, 2023
2.160
2.218
2.050
2.110
199,671
-0.11(-4.95%)
Jul 24, 2023
2.190
2.266
2.150
2.220
107,450
+0.03(+1.37%)
Jul 21, 2023
2.250
2.260
2.190
2.190
73,181
-0.04(-1.79%)
Jul 20, 2023
2.320
2.370
2.100
2.230
354,582
-0.15(-6.30%)
Jul 19, 2023
2.470
2.540
2.290
2.380
208,933
-0.07(-2.86%)
Jul 18, 2023
2.440
2.580
2.410
2.450
147,020
-0.03(-1.21%)
Jul 17, 2023
2.570
2.570
2.400
2.480
144,463
-0.12(-4.62%)
Jul 14, 2023
2.730
2.750
2.526
2.600
109,494
-0.10(-3.70%)
Jul 13, 2023
2.650
2.720
2.560
2.700
90,428
+0.07(+2.66%)
Jul 12, 2023
2.530
2.713
2.530
2.630
74,372
+0.12(+4.78%)
Jul 11, 2023
2.640
2.735
2.460
2.510
147,006
-0.13(-4.92%)
Jul 10, 2023
2.650
2.808
2.560
2.640
99,775
-0.01(-0.38%)
Jul 07, 2023
2.400
2.840
2.300
2.650
299,596
+0.28(+11.81%)
Jul 06, 2023
2.370
2.407
2.230
2.370
104,095
+0.01(+0.42%)
Jul 05, 2023
2.450
2.600
2.330
2.360
135,219
-0.08(-3.08%)
Jul 03, 2023
2.470
2.550
2.420
2.435
72,536
-0.12(-4.88%)
Jun 30, 2023
2.490
2.615
2.480
2.560
119,302
+0.06(+2.40%)
Jun 29, 2023
2.490
2.500
2.360
2.500
135,774
+0.09(+3.73%)
Jun 28, 2023
2.500
2.500
2.320
2.410
158,730
-0.04(-1.63%)
Jun 27, 2023
2.550
2.550
2.350
2.450
219,312
-0.10(-3.92%)
Jun 26, 2023
2.250
2.750
2.250
2.550
410,372
+0.34(+15.38%)
Jun 23, 2023
2.280
2.280
2.160
2.210
94,233
-0.06(-2.64%)
Jun 22, 2023
2.230
2.280
2.160
2.270
102,566
+0.05(+2.25%)
Jun 21, 2023
2.220
2.270
2.160
2.220
96,651
+0.00(+0.00%)
Jun 20, 2023
2.240
2.270
2.180
2.220
98,823
-0.02(-0.89%)
Jun 16, 2023
2.340
2.340
2.200
2.240
104,857
-0.04(-1.75%)
Jun 15, 2023
2.330
2.330
2.150
2.280
241,466
-0.03(-1.30%)
Jun 14, 2023
2.430
2.440
2.308
2.310
191,073
-0.04(-1.49%)
Jun 13, 2023
2.820
2.830
2.210
2.345
651,261
-0.51(-18.01%)
Jun 12, 2023
3.100
3.105
2.800
2.860
198,729
-0.23(-7.44%)
Jun 09, 2023
3.150
3.150
3.040
3.090
50,857
-0.06(-1.90%)
Jun 08, 2023
3.120
3.180
3.120
3.150
67,191
-0.06(-1.87%)
Jun 07, 2023
3.240
3.270
3.100
3.210
100,148
-0.01(-0.31%)
Jun 06, 2023
3.560
3.645
3.220
3.220
119,277
-0.35(-9.80%)
Jun 05, 2023
3.500
3.600
3.250
3.570
116,955
-0.11(-2.99%)
Jun 02, 2023
3.420
3.710
3.340
3.680
103,117
+0.26(+7.60%)
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.