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
Cn Energy Group Inc
(NQ:
CNEY
)
0.7500
-0.0500 (-6.25%)
Streaming Delayed Price
Updated: 10:01 AM EDT, May 23, 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, 2023
0.2321
0.2321
0.2050
0.2050
754,386
-0.03(-13.65%)
May 30, 2023
0.2400
0.2475
0.2301
0.2374
198,433
-0.01(-3.18%)
May 26, 2023
0.2400
0.2470
0.2302
0.2452
327,146
+0.00(+1.78%)
May 25, 2023
0.2479
0.2500
0.2305
0.2409
628,879
-0.01(-2.47%)
May 24, 2023
0.2570
0.2670
0.2360
0.2470
908,747
-0.00(-1.59%)
May 23, 2023
0.2600
0.2680
0.2419
0.2510
1,197,922
-0.00(-1.10%)
May 22, 2023
0.2400
0.2600
0.2350
0.2538
2,319,958
+0.02(+6.64%)
May 19, 2023
0.2215
0.2420
0.2200
0.2380
997,350
+0.01(+4.20%)
May 18, 2023
0.2200
0.2300
0.2011
0.2284
1,047,933
+0.00(+1.78%)
May 17, 2023
0.2144
0.2310
0.1960
0.2244
1,809,686
+0.01(+4.57%)
May 16, 2023
0.2173
0.2190
0.1950
0.2146
377,490
+0.00(+0.05%)
May 15, 2023
0.2200
0.2230
0.2080
0.2145
446,005
+0.01(+2.98%)
May 12, 2023
0.2189
0.2189
0.1950
0.2083
314,987
-0.00(-1.05%)
May 11, 2023
0.2045
0.2250
0.2040
0.2105
946,361
+0.01(+2.68%)
May 10, 2023
0.1900
0.2173
0.1880
0.2050
1,032,570
+0.01(+5.67%)
May 09, 2023
0.2010
0.2089
0.1901
0.1940
594,982
-0.01(-4.01%)
May 08, 2023
0.2100
0.2102
0.2000
0.2021
605,914
-0.01(-6.00%)
May 05, 2023
0.2025
0.2190
0.2000
0.2150
364,697
+0.01(+7.07%)
May 04, 2023
0.2040
0.2118
0.1950
0.2008
316,802
-0.01(-2.71%)
May 03, 2023
0.2042
0.2149
0.1917
0.2064
374,501
+0.00(+1.23%)
May 02, 2023
0.2129
0.2296
0.2010
0.2039
1,299,394
-0.01(-4.00%)
May 01, 2023
0.2200
0.2239
0.2100
0.2124
1,343,141
+0.00(+1.14%)
Apr 28, 2023
0.2000
0.2300
0.1957
0.2100
2,097,009
+0.01(+5.05%)
Apr 27, 2023
0.2000
0.2005
0.1901
0.1999
505,161
+0.01(+2.78%)
Apr 26, 2023
0.2000
0.2110
0.1850
0.1945
471,481
-0.02(-7.25%)
Apr 25, 2023
0.2200
0.2163
0.2016
0.2097
427,689
-0.01(-3.05%)
Apr 24, 2023
0.2300
0.2349
0.2100
0.2163
505,648
-0.01(-5.96%)
Apr 21, 2023
0.2050
0.2400
0.2050
0.2300
1,286,408
+0.03(+12.20%)
Apr 20, 2023
0.2098
0.2130
0.2050
0.2050
202,216
-0.01(-2.38%)
Apr 19, 2023
0.2098
0.2190
0.2000
0.2100
779,887
+0.00(+0.00%)
Apr 18, 2023
0.1927
0.2145
0.1850
0.2100
2,328,978
+0.02(+8.53%)
Apr 17, 2023
0.1763
0.1935
0.1763
0.1935
1,045,450
+0.02(+9.76%)
Apr 14, 2023
0.1748
0.1800
0.1690
0.1763
497,931
+0.00(+2.50%)
Apr 13, 2023
0.1800
0.1800
0.1700
0.1720
1,191,141
-0.01(-3.43%)
Apr 12, 2023
0.1900
0.1900
0.1760
0.1781
726,055
-0.01(-3.78%)
Apr 11, 2023
0.2000
0.1980
0.1810
0.1851
529,017
-0.01(-2.94%)
Apr 10, 2023
0.1950
0.1999
0.1850
0.1907
412,330
-0.00(-2.21%)
Apr 06, 2023
0.2050
0.2100
0.1750
0.1950
2,032,037
-0.01(-6.70%)
Apr 05, 2023
0.2200
0.2977
0.2002
0.2090
14,915,594
-0.01(-2.84%)
Apr 04, 2023
0.2200
0.2236
0.2150
0.2151
222,600
-0.01(-3.54%)
Apr 03, 2023
0.2200
0.2249
0.2108
0.2230
440,510
+0.01(+6.14%)
Mar 31, 2023
0.2100
0.2198
0.2063
0.2101
458,577
+0.00(+1.25%)
Mar 30, 2023
0.2140
0.2200
0.2075
0.2075
302,530
-0.01(-3.04%)
Mar 29, 2023
0.2161
0.2200
0.2110
0.2140
234,722
-0.00(-0.65%)
Mar 28, 2023
0.2224
0.2250
0.2100
0.2154
164,699
-0.00(-2.14%)
Mar 27, 2023
0.2195
0.2300
0.2195
0.2201
361,410
-0.01(-3.21%)
Mar 24, 2023
0.2281
0.2348
0.2272
0.2274
446,510
-0.00(-1.09%)
Mar 23, 2023
0.2300
0.2300
0.2249
0.2299
131,802
-0.00(-1.29%)
Mar 22, 2023
0.2200
0.2378
0.2166
0.2329
1,062,442
+0.01(+6.35%)
Mar 21, 2023
0.2070
0.2200
0.2050
0.2190
620,282
+0.02(+8.42%)
Mar 20, 2023
0.2100
0.2100
0.2000
0.2020
631,560
-0.00(-1.22%)
Mar 17, 2023
0.2160
0.2200
0.2007
0.2045
316,288
-0.01(-2.62%)
Mar 16, 2023
0.2500
0.2500
0.2020
0.2100
2,682,606
-0.04(-16.00%)
Mar 15, 2023
0.2440
0.2627
0.2401
0.2500
269,526
+0.01(+2.46%)
Mar 14, 2023
0.2500
0.2500
0.2400
0.2440
261,739
-0.00(-0.29%)
Mar 13, 2023
0.2500
0.2518
0.2400
0.2447
371,005
-0.01(-4.67%)
Mar 10, 2023
0.2600
0.2699
0.2520
0.2567
396,658
-0.01(-2.10%)
Mar 09, 2023
0.2724
0.2790
0.2610
0.2622
393,425
-0.01(-3.64%)
Mar 08, 2023
0.2710
0.2800
0.2710
0.2721
141,210
-0.00(-1.41%)
Mar 07, 2023
0.2980
0.2988
0.2708
0.2760
511,781
-0.01(-4.83%)
Mar 06, 2023
0.3000
0.3000
0.2811
0.2900
253,481
-0.01(-2.03%)
Mar 03, 2023
0.2910
0.3025
0.2850
0.2960
232,864
+0.00(+1.44%)
Mar 02, 2023
0.3000
0.3042
0.2860
0.2918
246,177
-0.00(-0.61%)
Mar 01, 2023
0.3148
0.3200
0.2850
0.2936
855,459
-0.02(-6.82%)
Feb 28, 2023
0.3213
0.3249
0.3100
0.3151
149,535
-0.00(-1.41%)
Feb 27, 2023
0.3100
0.3220
0.3130
0.3196
363,342
+0.01(+3.06%)
Feb 24, 2023
0.3200
0.3220
0.3100
0.3101
214,516
-0.01(-3.64%)
Feb 23, 2023
0.3200
0.3254
0.3120
0.3218
293,168
-0.00(-0.37%)
Feb 22, 2023
0.3300
0.3348
0.3100
0.3230
410,902
+0.00(+0.47%)
Feb 21, 2023
0.3600
0.3570
0.3080
0.3215
1,906,282
-0.04(-10.74%)
Feb 17, 2023
0.3740
0.3779
0.3515
0.3602
1,405,672
-0.02(-4.58%)
Feb 16, 2023
0.3990
0.4000
0.3700
0.3775
1,033,154
-0.02(-5.60%)
Feb 15, 2023
0.4000
0.4188
0.3900
0.3999
1,464,987
+0.00(+0.98%)
Feb 14, 2023
0.3900
0.4000
0.3900
0.3960
473,310
-0.00(-0.35%)
Feb 13, 2023
0.4051
0.4051
0.3904
0.3974
713,919
-0.00(-0.67%)
Feb 10, 2023
0.4390
0.4390
0.3800
0.4001
2,488,163
-0.05(-10.47%)
Feb 09, 2023
0.4679
0.4679
0.4300
0.4469
1,647,007
-0.02(-3.91%)
Feb 08, 2023
0.4763
0.4779
0.4600
0.4651
1,209,242
-0.01(-3.10%)
Feb 07, 2023
0.4830
0.4871
0.4700
0.4800
873,445
+0.00(+0.00%)
Feb 06, 2023
0.4900
0.4945
0.4611
0.4800
1,257,985
-0.01(-2.04%)
Feb 03, 2023
0.4890
0.5049
0.4750
0.4900
2,173,025
+0.01(+2.08%)
Feb 02, 2023
0.4751
0.4880
0.4530
0.4800
3,672,116
-0.00(-0.06%)
Feb 01, 2023
0.4900
0.5079
0.4740
0.4803
3,733,573
-0.01(-1.98%)
Jan 31, 2023
0.5700
0.5720
0.4601
0.4900
10,028,926
-0.10(-16.81%)
Jan 30, 2023
0.6100
0.6780
0.5500
0.5890
16,152,758
-1.58(-72.86%)
Jan 27, 2023
1.640
2.170
1.640
2.170
2,253,405
+0.49(+29.17%)
Jan 26, 2023
1.560
1.740
1.420
1.680
627,464
+0.19(+12.75%)
Jan 25, 2023
1.350
1.500
1.280
1.490
524,816
+0.18(+13.74%)
Jan 24, 2023
1.230
1.340
1.102
1.310
933,602
+0.09(+7.38%)
Jan 23, 2023
0.9200
1.230
0.9200
1.220
1,077,256
+0.28(+30.45%)
Jan 20, 2023
0.7090
1.160
0.5200
0.9352
9,365,067
+0.27(+39.58%)
Jan 19, 2023
0.7600
0.7750
0.5962
0.6700
485,676
-0.07(-9.47%)
Jan 18, 2023
0.8800
0.8900
0.7301
0.7401
324,275
-0.13(-14.87%)
Jan 17, 2023
1.000
1.040
0.7229
0.8694
641,998
-0.15(-14.76%)
Jan 13, 2023
0.9150
1.030
0.9150
1.020
347,247
+0.08(+8.82%)
Jan 12, 2023
0.9433
0.9700
0.9100
0.9373
31,119
-0.03(-3.34%)
Jan 11, 2023
0.9600
0.9700
0.9111
0.9697
89,623
+0.02(+2.18%)
Jan 10, 2023
0.9215
0.9600
0.9215
0.9490
37,415
-0.00(-0.11%)
Jan 09, 2023
0.9099
0.9599
0.9000
0.9500
63,607
+0.09(+10.54%)
Jan 06, 2023
0.8400
0.9000
0.8001
0.8594
108,707
-0.02(-2.34%)
Jan 05, 2023
0.8900
0.9756
0.7700
0.8800
581,734
-0.01(-1.12%)
Jan 04, 2023
0.7600
0.9299
0.7470
0.8900
939,615
+0.13(+17.11%)
Jan 03, 2023
0.7777
0.7900
0.7030
0.7600
587,442
-0.01(-1.30%)
Dec 30, 2022
0.7900
0.7900
0.7400
0.7700
225,688
-0.03(-3.75%)
Dec 29, 2022
0.8200
0.8200
0.7700
0.8000
206,988
-0.02(-2.32%)
Dec 28, 2022
0.7664
0.8380
0.7521
0.8190
347,799
+0.03(+3.66%)
Dec 27, 2022
0.7656
0.8134
0.7000
0.7901
99,876
-0.01(-1.24%)
Dec 23, 2022
0.8345
0.8380
0.7500
0.8000
596,488
+0.04(+5.25%)
Dec 22, 2022
0.7900
0.8380
0.6908
0.7601
405,976
+0.01(+0.92%)
Dec 21, 2022
0.7165
0.7900
0.6903
0.7532
289,246
+0.02(+3.21%)
Dec 20, 2022
0.6935
0.7500
0.6580
0.7298
181,679
+0.02(+2.83%)
Dec 19, 2022
0.5896
0.7150
0.5896
0.7097
708,763
+0.10(+16.55%)
Dec 16, 2022
0.6800
0.7003
0.5200
0.6089
1,863,852
-0.05(-7.74%)
Dec 15, 2022
0.6500
0.7100
0.4561
0.6600
4,976,271
-0.02(-2.44%)
Dec 14, 2022
0.6800
0.6971
0.6300
0.6765
445,511
-0.00(-0.41%)
Dec 13, 2022
0.7500
0.7600
0.6500
0.6793
531,431
-0.08(-10.29%)
Dec 12, 2022
0.7960
0.8400
0.7016
0.7572
639,980
-0.07(-8.77%)
Dec 09, 2022
0.8500
0.9400
0.7904
0.8300
1,699,257
-0.03(-3.49%)
Dec 08, 2022
0.7400
0.9226
0.6745
0.8600
1,304,252
+0.11(+15.13%)
Dec 07, 2022
0.7245
0.7660
0.7200
0.7470
389,729
+0.02(+2.33%)
Dec 06, 2022
0.7500
0.7500
0.6000
0.7300
1,801,525
+0.02(+2.72%)
Dec 05, 2022
0.7500
0.8100
0.7000
0.7107
646,495
-0.03(-3.96%)
Dec 02, 2022
0.7400
0.8085
0.7303
0.7400
778,239
-0.00(-0.07%)
Dec 01, 2022
0.8600
0.8600
0.5938
0.7405
3,003,083
-0.07(-9.14%)
Nov 30, 2022
1.100
1.180
0.7900
0.8150
3,321,679
-0.67(-44.93%)
Nov 29, 2022
1.630
1.840
1.330
1.480
1,598,967
-0.24(-13.95%)
Nov 28, 2022
1.580
1.840
1.560
1.720
1,116,909
+0.08(+4.88%)
Nov 25, 2022
1.660
1.760
1.380
1.640
1,380,176
-0.13(-7.34%)
Nov 23, 2022
1.680
2.020
1.560
1.770
1,475,145
-0.02(-1.12%)
Nov 22, 2022
1.400
1.920
1.290
1.790
813,400
+0.25(+16.23%)
Nov 21, 2022
1.880
1.880
1.200
1.540
3,001,196
-0.48(-23.76%)
Nov 18, 2022
2.470
2.660
1.920
2.020
2,126,704
-0.45(-18.22%)
Nov 17, 2022
2.160
2.680
2.140
2.470
537,042
+0.20(+8.81%)
Nov 16, 2022
1.940
2.350
1.940
2.270
647,847
+0.33(+17.01%)
Nov 15, 2022
1.900
2.000
1.890
1.940
101,906
-0.05(-2.51%)
Nov 14, 2022
1.870
2.020
1.870
1.990
139,316
+0.12(+6.42%)
Nov 11, 2022
1.820
1.870
1.800
1.870
75,224
+0.05(+2.75%)
Nov 10, 2022
1.830
1.876
1.689
1.820
152,695
+0.03(+1.68%)
Nov 09, 2022
1.820
1.870
1.724
1.790
94,670
-0.01(-0.56%)
Nov 08, 2022
1.750
1.850
1.750
1.800
185,094
+0.04(+2.27%)
Nov 07, 2022
1.920
1.950
1.710
1.760
161,733
-0.19(-9.74%)
Nov 04, 2022
1.860
1.950
1.831
1.950
193,689
+0.10(+5.41%)
Nov 03, 2022
1.880
2.000
1.820
1.850
410,435
-0.08(-4.15%)
Nov 02, 2022
1.850
1.930
133,079
+0.08(+4.32%)
Nov 01, 2022
1.910
1.910
1.840
1.850
101,580
-0.02(-1.07%)
Oct 31, 2022
1.830
1.980
1.830
1.870
101,239
+0.01(+0.54%)
Oct 28, 2022
1.900
2.090
1.850
1.860
107,774
-0.09(-4.62%)
Oct 27, 2022
1.860
1.970
1.860
1.950
107,229
+0.06(+3.45%)
Oct 26, 2022
1.920
1.970
1.850
1.885
103,663
-0.01(-0.79%)
Oct 25, 2022
1.940
1.980
1.880
1.900
106,350
+0.01(+0.53%)
Oct 24, 2022
1.900
1.960
1.835
1.890
104,628
-0.04(-2.07%)
Oct 21, 2022
1.920
1.969
1.840
1.930
104,719
+0.01(+0.52%)
Oct 20, 2022
1.980
2.000
1.850
1.920
106,327
+0.02(+1.05%)
Oct 19, 2022
1.860
1.978
1.815
1.900
112,300
+0.00(+0.00%)
Oct 18, 2022
1.850
1.950
1.807
1.900
102,159
+0.08(+4.40%)
Oct 17, 2022
2.000
2.000
1.650
1.820
141,478
-0.11(-5.62%)
Oct 14, 2022
2.010
2.050
1.810
1.928
121,732
-0.03(-1.61%)
Oct 13, 2022
1.959
2.008
1.830
1.960
104,343
+0.04(+2.08%)
Oct 12, 2022
2.020
2.020
1.860
1.920
105,608
-0.09(-4.47%)
Oct 11, 2022
2.030
2.043
1.893
2.010
100,394
-0.00(-0.01%)
Oct 10, 2022
1.990
2.095
1.990
2.010
108,373
-0.08(-3.96%)
Oct 07, 2022
2.150
2.150
1.920
2.093
111,347
-0.03(-1.28%)
Oct 06, 2022
2.080
2.190
1.900
2.120
103,668
+0.00(+0.00%)
Oct 05, 2022
2.095
2.185
1.920
2.120
45,489
-0.02(-0.93%)
Oct 04, 2022
2.194
2.194
2.140
2.140
9,322
-0.00(-0.23%)
Oct 03, 2022
2.186
2.186
2.110
2.145
4,778
+0.04(+1.66%)
Sep 30, 2022
2.180
2.190
2.060
2.110
18,009
-0.01(-0.47%)
Sep 29, 2022
2.170
2.170
2.080
2.120
11,979
-0.05(-2.30%)
Sep 28, 2022
2.160
2.230
2.110
2.170
30,411
+0.01(+0.46%)
Sep 27, 2022
2.220
2.279
2.020
2.160
24,424
-0.03(-1.37%)
Sep 26, 2022
2.180
2.200
2.065
2.190
13,383
+0.09(+4.29%)
Sep 23, 2022
2.180
2.220
2.030
2.100
32,792
-0.06(-2.78%)
Sep 22, 2022
2.200
2.200
2.110
2.160
6,194
-0.01(-0.46%)
Sep 21, 2022
2.200
2.280
2.110
2.170
6,673
+0.04(+1.88%)
Sep 20, 2022
2.160
2.300
2.030
2.130
39,105
-0.00(-0.22%)
Sep 19, 2022
2.105
2.135
2.105
2.135
1,971
-0.02(-0.72%)
Sep 16, 2022
2.150
2.170
2.070
2.150
5,095
+0.01(+0.25%)
Sep 15, 2022
2.100
2.200
1.955
2.145
68,918
+0.03(+1.45%)
Sep 14, 2022
2.178
2.178
2.050
2.114
18,532
-0.01(-0.28%)
Sep 13, 2022
2.190
2.199
1.860
2.120
32,548
-0.09(-4.02%)
Sep 12, 2022
2.230
2.230
2.140
2.209
12,939
+0.07(+3.40%)
Sep 09, 2022
2.170
2.170
2.070
2.136
9,512
-0.02(-1.10%)
Sep 08, 2022
2.140
2.226
2.090
2.160
12,145
+0.05(+2.19%)
Sep 07, 2022
2.150
2.250
2.045
2.114
27,182
+0.03(+1.62%)
Sep 06, 2022
2.030
2.130
2.011
2.080
13,032
+0.02(+0.97%)
Sep 02, 2022
2.090
2.090
1.980
2.060
10,502
+0.06(+3.00%)
Sep 01, 2022
2.080
2.080
2.000
2.000
11,213
-0.06(-2.68%)
Aug 31, 2022
2.140
2.140
2.020
2.055
12,540
-0.03(-1.67%)
Aug 30, 2022
2.080
2.150
2.040
2.090
26,463
-0.01(-0.34%)
Aug 29, 2022
2.150
2.150
2.030
2.097
30,035
+0.03(+1.31%)
Aug 26, 2022
2.150
2.180
2.060
2.070
16,358
-0.02(-1.17%)
Aug 25, 2022
2.150
2.150
2.050
2.094
18,627
-0.05(-2.36%)
Aug 24, 2022
2.090
2.230
2.000
2.145
42,064
+0.09(+4.31%)
Aug 23, 2022
2.080
2.080
2.040
2.056
9,769
+0.07(+3.34%)
Aug 22, 2022
2.080
2.200
1.980
1.990
11,918
-0.07(-3.40%)
Aug 19, 2022
2.300
2.305
2.000
2.060
16,280
-0.06(-2.83%)
Aug 18, 2022
2.220
2.226
2.050
2.120
21,813
-0.06(-2.75%)
Aug 17, 2022
2.140
2.268
2.106
2.180
38,715
+0.06(+2.83%)
Aug 16, 2022
2.140
2.140
2.010
2.120
12,460
+0.17(+8.72%)
Aug 15, 2022
2.100
2.266
1.950
1.950
26,482
-0.28(-12.56%)
Aug 12, 2022
2.200
2.250
2.170
2.230
13,320
+0.06(+2.76%)
Aug 11, 2022
2.180
2.234
2.060
2.170
17,200
+0.02(+0.93%)
Aug 10, 2022
2.210
2.276
2.050
2.150
20,762
-0.01(-0.29%)
Aug 09, 2022
2.470
2.470
2.050
2.156
23,326
-0.08(-3.66%)
Aug 08, 2022
2.200
2.340
2.130
2.238
18,244
+0.07(+3.13%)
Aug 05, 2022
2.710
2.746
2.150
2.170
91,267
-0.54(-19.93%)
Aug 04, 2022
2.750
2.800
2.550
2.710
7,528
+0.11(+4.09%)
Aug 03, 2022
2.730
2.740
2.541
2.603
4,192
-0.12(-4.50%)
Aug 02, 2022
2.910
2.910
2.670
2.726
32,241
-0.09(-3.33%)
Aug 01, 2022
2.690
2.830
2.610
2.820
27,039
+0.16(+6.17%)
Jul 29, 2022
2.700
2.700
2.600
2.656
19,411
-0.01(-0.38%)
Jul 28, 2022
2.760
2.760
2.590
2.666
23,307
-0.01(-0.51%)
Jul 27, 2022
2.600
2.680
2.520
2.680
25,754
+0.18(+7.20%)
Jul 26, 2022
2.450
2.580
2.450
2.500
8,656
-0.07(-2.72%)
Jul 25, 2022
2.650
2.770
2.500
2.570
24,559
+0.03(+1.18%)
Jul 22, 2022
2.690
2.780
2.410
2.540
50,073
-0.20(-7.30%)
Jul 21, 2022
2.740
2.849
2.680
2.740
56,506
+0.09(+3.40%)
Jul 20, 2022
2.550
2.650
2.490
2.650
48,286
+0.23(+9.68%)
Jul 19, 2022
2.430
2.450
2.350
2.416
45,823
+0.02(+0.75%)
Jul 18, 2022
2.390
2.420
2.295
2.398
61,959
+0.10(+4.27%)
Jul 15, 2022
2.160
2.300
2.160
2.300
14,973
+0.05(+2.22%)
Jul 14, 2022
2.300
2.339
2.176
2.250
22,162
+0.02(+0.90%)
Jul 13, 2022
2.240
2.300
2.191
2.230
26,648
+0.11(+5.38%)
Jul 12, 2022
2.365
2.365
2.010
2.116
25,095
-0.00(-0.08%)
Jul 11, 2022
2.300
2.360
2.020
2.118
37,573
-0.18(-7.76%)
Jul 08, 2022
2.350
2.350
2.270
2.296
22,699
-0.00(-0.17%)
Jul 07, 2022
2.350
2.398
2.240
2.300
29,105
+0.00(+0.00%)
Jul 06, 2022
2.300
2.400
2.250
2.300
49,257
+0.00(+0.00%)
Jul 05, 2022
2.290
2.300
2.200
2.300
9,033
+0.01(+0.44%)
Jul 01, 2022
2.250
2.300
2.216
2.290
21,148
+0.05(+2.38%)
Jun 30, 2022
2.280
2.278
2.220
2.237
13,534
-0.00(-0.14%)
Jun 29, 2022
2.300
2.300
2.000
2.240
23,373
+0.00(+0.00%)
Jun 28, 2022
2.270
2.270
1.970
2.240
17,709
+0.04(+1.82%)
Jun 27, 2022
2.120
2.200
2.090
2.200
19,279
+0.11(+5.26%)
Jun 24, 2022
2.050
2.101
1.880
2.090
10,398
+0.19(+10.08%)
Jun 23, 2022
1.800
1.930
1.798
1.899
33,845
+0.10(+5.70%)
Jun 22, 2022
1.770
1.800
1.730
1.796
23,249
+0.02(+1.11%)
Jun 21, 2022
1.710
1.875
1.600
1.776
21,617
+0.11(+6.38%)
Jun 17, 2022
1.688
1.699
1.660
1.670
8,053
+0.01(+0.36%)
Jun 16, 2022
1.670
1.700
1.640
1.664
87,675
+0.00(+0.24%)
Jun 15, 2022
1.620
1.690
1.600
1.660
33,355
+0.12(+7.79%)
Jun 14, 2022
1.530
1.600
1.480
1.540
19,798
+0.04(+2.67%)
Jun 13, 2022
1.500
1.620
1.412
1.500
23,333
-0.08(-5.06%)
Jun 10, 2022
1.650
1.680
1.580
1.580
33,748
-0.07(-4.14%)
Jun 09, 2022
1.630
1.710
1.460
1.648
44,165
+0.03(+1.74%)
Jun 08, 2022
1.550
1.705
1.540
1.620
133,413
+0.10(+6.58%)
Jun 07, 2022
1.540
1.580
1.400
1.520
55,194
+0.06(+4.38%)
Jun 06, 2022
1.530
1.540
1.410
1.456
21,636
-0.07(-4.82%)
Jun 03, 2022
1.640
1.730
1.510
1.530
118,217
+0.02(+1.32%)
Jun 02, 2022
2.100
2.120
1.510
1.510
289,628
-0.57(-27.27%)
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.