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
Instil Bio, Inc.
(NQ:
TIL
)
10.70
UNCHANGED
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
11.02
11.02
10.58
10.69
5,005
-0.35(-3.17%)
May 30, 2024
10.75
11.31
10.75
11.04
3,675
+0.44(+4.15%)
May 29, 2024
10.93
10.93
10.60
10.60
8,748
-0.36(-3.28%)
May 28, 2024
10.81
11.09
10.71
10.96
14,662
-0.08(-0.68%)
May 24, 2024
11.25
11.47
10.80
11.04
13,480
-0.20(-1.82%)
May 23, 2024
11.49
11.49
11.18
11.24
2,186
+0.02(+0.18%)
May 22, 2024
11.45
11.59
11.22
11.22
4,143
+0.05(+0.42%)
May 21, 2024
11.04
11.63
11.04
11.17
1,340
-0.27(-2.33%)
May 20, 2024
11.35
11.44
11.22
11.44
1,407
-0.06(-0.52%)
May 17, 2024
11.79
11.88
11.50
11.50
963
-0.30(-2.54%)
May 16, 2024
12.00
12.00
11.61
11.80
6,595
-0.30(-2.48%)
May 15, 2024
11.99
12.50
11.99
12.10
5,311
+0.22(+1.85%)
May 14, 2024
11.33
11.88
11.30
11.88
11,307
+0.08(+0.68%)
May 13, 2024
11.77
11.88
11.28
11.80
7,880
+0.22(+1.90%)
May 10, 2024
10.91
11.81
10.85
11.58
54,820
+0.35(+3.12%)
May 09, 2024
11.60
11.80
11.06
11.23
32,321
-0.03(-0.27%)
May 08, 2024
11.60
11.60
11.26
11.26
2,865
+0.01(+0.09%)
May 07, 2024
11.53
11.73
10.90
11.25
13,169
-0.29(-2.51%)
May 06, 2024
11.60
11.72
11.30
11.54
4,847
+0.24(+2.12%)
May 03, 2024
11.33
11.73
10.77
11.30
12,339
+0.08(+0.71%)
May 02, 2024
10.80
11.22
10.76
11.22
3,615
+0.50(+4.66%)
May 01, 2024
10.90
10.93
10.53
10.72
6,217
-0.10(-0.92%)
Apr 30, 2024
10.49
10.93
10.49
10.82
6,146
+0.35(+3.29%)
Apr 29, 2024
10.27
10.63
10.25
10.47
15,687
-0.12(-1.18%)
Apr 26, 2024
10.45
10.74
10.45
10.60
6,562
+0.20(+1.92%)
Apr 25, 2024
10.26
10.43
10.15
10.40
21,035
-0.31(-2.89%)
Apr 24, 2024
10.60
10.71
10.45
10.71
5,112
-0.04(-0.37%)
Apr 23, 2024
10.77
10.78
10.75
10.75
2,073
+0.04(+0.37%)
Apr 22, 2024
10.60
10.78
10.41
10.71
6,518
+0.07(+0.66%)
Apr 19, 2024
10.35
10.77
10.35
10.64
9,899
+0.23(+2.21%)
Apr 18, 2024
10.34
10.54
10.34
10.41
7,461
-0.18(-1.65%)
Apr 17, 2024
10.48
10.65
10.36
10.59
11,973
+0.26(+2.47%)
Apr 16, 2024
10.29
10.37
10.17
10.33
12,826
-0.11(-1.05%)
Apr 15, 2024
10.78
10.90
10.20
10.44
26,797
-0.46(-4.18%)
Apr 12, 2024
10.96
10.96
10.57
10.89
15,220
-0.17(-1.49%)
Apr 11, 2024
10.94
11.23
10.76
11.06
7,440
+0.14(+1.28%)
Apr 10, 2024
10.95
10.96
10.79
10.92
10,311
+0.01(+0.09%)
Apr 09, 2024
10.97
10.97
10.85
10.91
3,930
+0.03(+0.28%)
Apr 08, 2024
11.04
11.04
10.77
10.88
6,987
-0.28(-2.51%)
Apr 05, 2024
11.16
11.16
10.81
11.16
9,062
+0.31(+2.86%)
Apr 04, 2024
11.10
11.18
10.80
10.85
6,753
-0.17(-1.54%)
Apr 03, 2024
10.32
11.02
10.32
11.02
13,686
+0.52(+4.95%)
Apr 02, 2024
10.36
10.71
10.20
10.50
11,421
-0.06(-0.57%)
Apr 01, 2024
10.62
10.74
10.39
10.56
10,158
-0.24(-2.22%)
Mar 28, 2024
11.11
11.20
10.66
10.80
13,196
-0.30(-2.70%)
Mar 27, 2024
11.01
11.10
10.95
11.10
8,600
+0.09(+0.82%)
Mar 26, 2024
11.31
11.31
11.01
11.01
2,829
-0.15(-1.34%)
Mar 25, 2024
11.50
11.50
10.82
11.16
21,748
-0.43(-3.71%)
Mar 22, 2024
11.75
11.76
11.04
11.59
42,917
-0.18(-1.53%)
Mar 21, 2024
12.01
12.18
11.77
11.77
10,567
-0.44(-3.60%)
Mar 20, 2024
12.00
12.22
11.92
12.21
4,113
+0.10(+0.83%)
Mar 19, 2024
12.39
12.42
12.11
12.11
5,876
+0.01(+0.08%)
Mar 18, 2024
12.30
12.52
12.09
12.10
14,090
-0.31(-2.50%)
Mar 15, 2024
12.40
12.54
12.06
12.41
7,187
-0.06(-0.48%)
Mar 14, 2024
12.43
12.63
12.32
12.47
6,326
-0.12(-0.95%)
Mar 13, 2024
12.05
12.98
12.05
12.59
27,285
+0.54(+4.48%)
Mar 12, 2024
11.70
12.36
11.52
12.05
30,441
+0.35(+2.99%)
Mar 11, 2024
11.60
11.94
11.53
11.70
11,889
-0.27(-2.26%)
Mar 08, 2024
11.60
11.98
11.47
11.97
12,691
+0.31(+2.66%)
Mar 07, 2024
12.27
12.27
11.66
11.66
7,146
-0.52(-4.27%)
Mar 06, 2024
11.83
12.18
11.54
12.18
16,882
+0.09(+0.74%)
Mar 05, 2024
12.35
12.37
11.61
12.09
11,199
-0.29(-2.34%)
Mar 04, 2024
12.09
12.41
11.98
12.38
16,846
+0.40(+3.34%)
Mar 01, 2024
11.89
12.09
11.81
11.98
11,026
+0.06(+0.50%)
Feb 29, 2024
11.92
11.93
11.61
11.92
14,296
+0.02(+0.17%)
Feb 28, 2024
11.75
12.02
11.74
11.90
14,835
+0.12(+1.02%)
Feb 27, 2024
11.88
11.94
11.73
11.78
13,476
-0.17(-1.42%)
Feb 26, 2024
11.72
12.13
11.41
11.95
45,991
+0.24(+2.05%)
Feb 23, 2024
11.80
11.97
11.57
11.71
9,925
-0.07(-0.59%)
Feb 22, 2024
11.75
12.11
11.68
11.78
13,781
+0.03(+0.26%)
Feb 21, 2024
11.58
11.75
11.49
11.75
18,884
-0.08(-0.68%)
Feb 20, 2024
12.09
12.22
11.33
11.83
25,747
+0.07(+0.60%)
Feb 16, 2024
11.60
12.38
11.54
11.76
37,608
+0.09(+0.73%)
Feb 15, 2024
11.44
11.73
11.37
11.67
15,000
+0.17(+1.52%)
Feb 14, 2024
11.38
11.67
11.25
11.50
34,592
+0.15(+1.32%)
Feb 13, 2024
11.57
11.69
11.35
11.35
29,065
-0.38(-3.24%)
Feb 12, 2024
11.58
11.85
11.54
11.73
9,438
+0.13(+1.12%)
Feb 09, 2024
11.67
11.77
11.59
11.60
9,952
-0.06(-0.51%)
Feb 08, 2024
11.50
11.81
11.39
11.66
16,316
+0.14(+1.22%)
Feb 07, 2024
11.73
11.73
11.21
11.52
15,820
-0.28(-2.37%)
Feb 06, 2024
11.77
11.96
11.65
11.80
12,439
+0.03(+0.25%)
Feb 05, 2024
11.54
11.87
11.26
11.77
11,529
+0.03(+0.26%)
Feb 02, 2024
11.65
11.75
11.18
11.74
13,514
-0.01(-0.09%)
Feb 01, 2024
11.91
11.91
11.54
11.75
11,383
-0.05(-0.42%)
Jan 31, 2024
11.60
11.82
11.59
11.80
14,895
+0.10(+0.85%)
Jan 30, 2024
11.75
11.75
11.12
11.70
48,006
-0.16(-1.35%)
Jan 29, 2024
11.94
12.00
11.58
11.86
25,376
-0.08(-0.67%)
Jan 26, 2024
11.84
11.94
11.60
11.94
22,065
+0.24(+2.05%)
Jan 25, 2024
11.85
11.85
11.46
11.70
40,826
-0.23(-1.93%)
Jan 24, 2024
11.01
12.43
11.01
11.93
161,078
+1.25(+11.70%)
Jan 23, 2024
10.93
11.19
10.60
10.68
42,782
-0.25(-2.29%)
Jan 22, 2024
9.690
10.99
9.580
10.93
88,061
+1.36(+14.21%)
Jan 19, 2024
9.600
9.700
9.200
9.570
40,326
-0.03(-0.31%)
Jan 18, 2024
9.200
9.920
9.000
9.600
105,402
+0.58(+6.49%)
Jan 17, 2024
7.650
9.200
7.600
9.015
308,521
+1.58(+21.17%)
Jan 16, 2024
7.520
7.630
7.350
7.440
41,001
-0.15(-1.98%)
Jan 12, 2024
7.530
7.630
7.460
7.590
6,971
+0.21(+2.85%)
Jan 11, 2024
7.550
7.774
7.340
7.380
38,157
-0.25(-3.28%)
Jan 10, 2024
7.800
7.855
7.550
7.630
47,249
-0.07(-0.91%)
Jan 09, 2024
7.793
7.930
7.680
7.700
31,955
+0.02(+0.26%)
Jan 08, 2024
7.570
7.820
7.460
7.680
51,312
-0.03(-0.39%)
Jan 05, 2024
7.590
7.750
7.590
7.710
28,986
+0.03(+0.39%)
Jan 04, 2024
7.350
7.740
7.350
7.680
27,174
+0.09(+1.19%)
Jan 03, 2024
7.770
7.770
7.465
7.590
26,696
-0.18(-2.32%)
Jan 02, 2024
7.280
7.850
7.280
7.770
60,697
+0.15(+1.97%)
Dec 29, 2023
7.670
7.770
7.520
7.620
58,668
-0.04(-0.52%)
Dec 28, 2023
7.500
7.785
7.480
7.660
80,995
+0.20(+2.69%)
Dec 27, 2023
7.370
7.550
7.270
7.459
38,782
+0.09(+1.21%)
Dec 26, 2023
7.150
7.370
7.101
7.370
49,107
+0.27(+3.80%)
Dec 22, 2023
6.900
7.240
6.880
7.100
64,541
+0.26(+3.80%)
Dec 21, 2023
7.000
7.212
6.720
6.840
41,476
-0.11(-1.58%)
Dec 20, 2023
7.210
7.330
6.850
6.950
29,253
-0.25(-3.47%)
Dec 19, 2023
6.920
7.370
6.880
7.200
80,826
+0.38(+5.57%)
Dec 18, 2023
6.890
6.980
6.550
6.820
35,499
-0.09(-1.30%)
Dec 15, 2023
6.540
7.280
6.540
6.910
125,920
+0.40(+6.14%)
Dec 14, 2023
6.550
6.900
6.400
6.510
97,339
+0.09(+1.40%)
Dec 13, 2023
6.480
6.620
6.370
6.420
93,379
-0.06(-0.93%)
Dec 12, 2023
6.440
6.620
6.220
6.480
54,114
-0.02(-0.31%)
Dec 11, 2023
6.410
6.700
6.390
6.500
35,639
-0.17(-2.55%)
Dec 08, 2023
6.200
6.770
6.200
6.670
67,592
+6.35(+2012.77%)
Dec 07, 2023
0.3260
0.3260
0.3035
0.3157
1,963,605
-0.00(-0.72%)
Dec 06, 2023
0.3300
0.3310
0.3043
0.3180
2,151,586
-0.02(-4.93%)
Dec 05, 2023
0.3400
0.3500
0.3300
0.3345
620,291
-0.01(-1.62%)
Dec 04, 2023
0.3400
0.3450
0.3303
0.3400
285,459
-0.00(-1.02%)
Dec 01, 2023
0.3400
0.3499
0.3348
0.3435
119,902
+0.00(+1.39%)
Nov 30, 2023
0.3500
0.3700
0.3302
0.3388
854,000
-0.01(-1.65%)
Nov 29, 2023
0.3550
0.3550
0.3330
0.3445
281,259
+0.00(+1.03%)
Nov 28, 2023
0.3600
0.3600
0.3401
0.3410
338,959
-0.01(-2.57%)
Nov 27, 2023
0.3700
0.3709
0.3456
0.3500
707,683
-0.02(-5.41%)
Nov 24, 2023
0.3798
0.3798
0.3614
0.3700
45,974
-0.00(-0.38%)
Nov 22, 2023
0.3780
0.3780
0.3645
0.3714
240,377
+0.01(+1.48%)
Nov 21, 2023
0.3723
0.3790
0.3650
0.3660
129,670
-0.01(-3.43%)
Nov 20, 2023
0.3492
0.3950
0.3492
0.3790
548,334
+0.02(+5.28%)
Nov 17, 2023
0.3400
0.3780
0.3308
0.3600
973,083
+0.02(+7.08%)
Nov 16, 2023
0.3400
0.3467
0.3250
0.3362
540,342
-0.00(-0.53%)
Nov 15, 2023
0.3700
0.3700
0.3375
0.3380
256,761
-0.00(-0.73%)
Nov 14, 2023
0.3500
0.3650
0.3280
0.3405
708,214
-0.02(-5.42%)
Nov 13, 2023
0.3428
0.3700
0.3340
0.3600
489,720
+0.01(+2.86%)
Nov 10, 2023
0.3500
0.3640
0.3333
0.3500
1,124,288
+0.00(+0.03%)
Nov 09, 2023
0.3728
0.3880
0.3435
0.3499
278,443
-0.02(-6.59%)
Nov 08, 2023
0.3780
0.3800
0.3650
0.3746
359,798
+0.00(+0.92%)
Nov 07, 2023
0.3707
0.3868
0.3700
0.3712
57,199
-0.00(-1.01%)
Nov 06, 2023
0.3663
0.3929
0.3640
0.3750
248,550
+0.00(+0.00%)
Nov 03, 2023
0.3735
0.4050
0.3610
0.3750
837,929
-0.01(-2.60%)
Nov 02, 2023
0.4000
0.4000
0.3700
0.3850
222,390
+0.02(+5.19%)
Nov 01, 2023
0.3500
0.3795
0.3500
0.3660
79,317
-0.01(-1.35%)
Oct 31, 2023
0.3500
0.3714
0.3500
0.3710
98,714
+0.01(+1.98%)
Oct 30, 2023
0.3600
0.3880
0.3500
0.3638
104,739
+0.00(+1.06%)
Oct 27, 2023
0.3747
0.3881
0.3564
0.3600
442,825
-0.02(-4.00%)
Oct 26, 2023
0.4000
0.4010
0.3623
0.3750
418,769
-0.01(-1.50%)
Oct 25, 2023
0.3700
0.3997
0.3642
0.3807
570,248
+0.02(+5.72%)
Oct 24, 2023
0.3807
0.3850
0.3444
0.3601
947,601
-0.01(-2.36%)
Oct 23, 2023
0.3903
0.3903
0.3650
0.3688
456,392
-0.02(-5.27%)
Oct 20, 2023
0.3750
0.3970
0.3700
0.3893
379,340
+0.01(+3.81%)
Oct 19, 2023
0.3858
0.3900
0.3710
0.3750
279,204
-0.01(-2.09%)
Oct 18, 2023
0.3800
0.3970
0.3730
0.3830
445,088
+0.00(+0.79%)
Oct 17, 2023
0.3808
0.3980
0.3771
0.3800
1,034,720
+0.01(+1.85%)
Oct 16, 2023
0.3921
0.3820
0.3690
0.3731
147,552
+0.00(+1.11%)
Oct 13, 2023
0.3700
0.3879
0.3581
0.3690
1,037,791
+0.00(+1.07%)
Oct 12, 2023
0.4100
0.4200
0.3530
0.3651
2,244,018
-0.03(-8.73%)
Oct 11, 2023
0.4000
0.4300
0.3985
0.4000
1,446,915
+0.00(+1.01%)
Oct 10, 2023
0.3800
0.3990
0.3800
0.3960
2,654,044
+0.02(+4.21%)
Oct 09, 2023
0.3691
0.3901
0.3518
0.3800
770,597
+0.00(+0.00%)
Oct 06, 2023
0.3940
0.4090
0.3471
0.3800
373,604
-0.02(-4.28%)
Oct 05, 2023
0.3880
0.4100
0.3800
0.3970
375,073
-0.00(-0.75%)
Oct 04, 2023
0.3900
0.4061
0.3900
0.4000
146,150
+0.00(+0.00%)
Oct 03, 2023
0.3980
0.4073
0.3858
0.4000
236,503
+0.00(+0.50%)
Oct 02, 2023
0.4300
0.4300
0.3858
0.3980
404,132
-0.03(-7.01%)
Sep 29, 2023
0.4080
0.4290
0.4001
0.4280
320,609
+0.03(+6.47%)
Sep 28, 2023
0.4125
0.4180
0.3928
0.4020
118,533
-0.01(-2.52%)
Sep 27, 2023
0.4150
0.4300
0.3800
0.4124
833,792
+0.00(+0.34%)
Sep 26, 2023
0.4200
0.4295
0.4100
0.4110
267,419
+0.00(+0.24%)
Sep 25, 2023
0.4400
0.4219
0.4100
0.4100
92,012
-0.01(-1.44%)
Sep 22, 2023
0.4284
0.4390
0.4101
0.4160
78,705
-0.01(-1.61%)
Sep 21, 2023
0.4200
0.4300
0.4095
0.4228
161,948
-0.00(-0.52%)
Sep 20, 2023
0.4460
0.4460
0.4210
0.4250
109,162
-0.02(-3.41%)
Sep 19, 2023
0.4350
0.4469
0.4150
0.4400
333,397
+0.01(+2.56%)
Sep 18, 2023
0.4480
0.4546
0.4250
0.4290
131,603
+0.00(+0.40%)
Sep 15, 2023
0.4600
0.4800
0.4273
0.4273
1,059,977
-0.04(-9.10%)
Sep 14, 2023
0.4663
0.4874
0.4663
0.4701
407,350
-0.01(-1.86%)
Sep 13, 2023
0.4801
0.4899
0.4700
0.4790
404,227
-0.00(-0.21%)
Sep 12, 2023
0.4667
0.4912
0.4667
0.4800
577,392
+0.02(+3.99%)
Sep 11, 2023
0.4650
0.4788
0.4600
0.4616
220,027
-0.00(-0.32%)
Sep 08, 2023
0.4400
0.4757
0.4300
0.4631
544,652
+0.02(+5.25%)
Sep 07, 2023
0.4310
0.4514
0.4310
0.4400
732,936
+0.01(+2.09%)
Sep 06, 2023
0.4400
0.4500
0.4260
0.4310
252,817
-0.01(-3.17%)
Sep 05, 2023
0.4700
0.4840
0.4100
0.4451
738,056
-0.01(-2.39%)
Sep 01, 2023
0.4400
0.4828
0.4400
0.4560
151,541
+0.00(+1.09%)
Aug 31, 2023
0.4470
0.4671
0.4470
0.4511
298,889
+0.00(+1.03%)
Aug 30, 2023
0.4500
0.4676
0.4410
0.4465
223,852
-0.00(-0.78%)
Aug 29, 2023
0.4500
0.4740
0.4400
0.4500
205,854
+0.00(+0.00%)
Aug 28, 2023
0.4670
0.4680
0.4500
0.4500
133,688
-0.00(-0.71%)
Aug 25, 2023
0.4797
0.4797
0.4532
0.4532
103,894
-0.02(-4.99%)
Aug 24, 2023
0.4800
0.4960
0.4600
0.4770
125,967
-0.00(-0.19%)
Aug 23, 2023
0.4620
0.4962
0.4567
0.4779
216,774
+0.02(+5.47%)
Aug 22, 2023
0.4704
0.4990
0.4502
0.4531
78,464
-0.03(-5.41%)
Aug 21, 2023
0.4700
0.4883
0.4605
0.4790
426,879
+0.01(+1.70%)
Aug 18, 2023
0.4898
0.4898
0.4300
0.4710
963,513
-0.01(-2.04%)
Aug 17, 2023
0.4980
0.5270
0.4808
0.4808
331,630
-0.01(-1.88%)
Aug 16, 2023
0.5080
0.5080
0.4900
0.4900
668,343
-0.02(-3.16%)
Aug 15, 2023
0.4833
0.5079
0.4833
0.5060
290,639
+0.01(+2.43%)
Aug 14, 2023
0.5200
0.5232
0.4820
0.4940
582,059
-0.03(-5.18%)
Aug 11, 2023
0.5300
0.5440
0.5118
0.5210
268,540
+0.01(+1.72%)
Aug 10, 2023
0.5200
0.5364
0.5020
0.5122
421,818
-0.01(-1.44%)
Aug 09, 2023
0.5400
0.5700
0.5110
0.5197
630,699
-0.03(-5.51%)
Aug 08, 2023
0.5550
0.5745
0.5350
0.5500
336,211
-0.01(-0.92%)
Aug 07, 2023
0.5300
0.5750
0.5268
0.5551
601,015
+0.02(+4.11%)
Aug 04, 2023
0.5324
0.5590
0.5320
0.5332
226,280
-0.01(-1.13%)
Aug 03, 2023
0.5450
0.5680
0.5300
0.5393
194,380
-0.01(-1.59%)
Aug 02, 2023
0.5649
0.5680
0.5300
0.5480
236,570
-0.00(-0.36%)
Aug 01, 2023
0.5511
0.5887
0.5333
0.5500
169,732
+0.00(+0.73%)
Jul 31, 2023
0.5500
0.5737
0.5460
0.5460
433,263
+0.00(+0.18%)
Jul 28, 2023
0.5651
0.5750
0.5400
0.5450
281,610
-0.00(-0.02%)
Jul 27, 2023
0.5990
0.5990
0.5420
0.5451
207,719
-0.04(-6.98%)
Jul 26, 2023
0.5687
0.5977
0.5521
0.5860
63,079
+0.01(+2.38%)
Jul 25, 2023
0.5837
0.5990
0.5550
0.5724
396,642
-0.01(-2.29%)
Jul 24, 2023
0.5710
0.5919
0.5710
0.5858
107,593
+0.01(+1.37%)
Jul 21, 2023
0.6027
0.6298
0.5213
0.5779
657,873
-0.01(-2.22%)
Jul 20, 2023
0.6200
0.6370
0.5868
0.5910
85,295
-0.04(-5.62%)
Jul 19, 2023
0.6230
0.6380
0.6162
0.6262
72,231
-0.01(-0.92%)
Jul 18, 2023
0.6380
0.6380
0.6215
0.6320
217,508
+0.00(+0.32%)
Jul 17, 2023
0.5969
0.6355
0.5910
0.6300
339,676
+0.04(+6.78%)
Jul 14, 2023
0.5990
0.6000
0.5855
0.5900
318,893
-0.02(-2.48%)
Jul 13, 2023
0.5920
0.6220
0.5911
0.6050
272,470
+0.01(+0.83%)
Jul 12, 2023
0.5916
0.6260
0.5912
0.6000
422,442
+0.00(+0.82%)
Jul 11, 2023
0.6020
0.6118
0.5811
0.5951
277,859
-0.00(-0.82%)
Jul 10, 2023
0.5600
0.6250
0.5499
0.6000
1,018,445
+0.04(+7.14%)
Jul 07, 2023
0.5330
0.5646
0.5111
0.5600
428,509
+0.06(+12.00%)
Jul 06, 2023
0.5342
0.5406
0.5000
0.5000
1,025,841
-0.03(-5.68%)
Jul 05, 2023
0.5700
0.5749
0.5200
0.5301
799,891
-0.03(-5.89%)
Jul 03, 2023
0.5785
0.5785
0.5551
0.5633
196,686
+0.01(+2.23%)
Jun 30, 2023
0.5800
0.5800
0.5500
0.5510
178,635
-0.00(-0.88%)
Jun 29, 2023
0.5501
0.5625
0.5450
0.5559
353,575
+0.02(+2.94%)
Jun 28, 2023
0.5457
0.5599
0.5329
0.5400
79,637
-0.01(-1.51%)
Jun 27, 2023
0.5417
0.5616
0.5375
0.5483
291,284
+0.01(+1.14%)
Jun 26, 2023
0.5400
0.5580
0.5300
0.5421
295,056
+0.01(+2.28%)
Jun 23, 2023
0.5137
0.5515
0.5020
0.5300
8,093,220
+0.02(+3.17%)
Jun 22, 2023
0.5200
0.5299
0.5020
0.5137
505,181
-0.00(-0.12%)
Jun 21, 2023
0.5355
0.5455
0.5002
0.5143
913,069
-0.02(-3.96%)
Jun 20, 2023
0.5500
0.5616
0.5301
0.5355
351,174
-0.01(-2.64%)
Jun 16, 2023
0.5592
0.5690
0.5357
0.5500
736,219
+0.00(+0.33%)
Jun 15, 2023
0.5590
0.5800
0.5245
0.5482
763,906
-0.01(-1.84%)
Jun 14, 2023
0.5700
0.5799
0.5526
0.5585
455,512
-0.01(-2.26%)
Jun 13, 2023
0.5680
0.5931
0.5640
0.5714
246,609
+0.01(+1.33%)
Jun 12, 2023
0.5817
0.5983
0.5610
0.5639
729,661
-0.03(-4.41%)
Jun 09, 2023
0.6000
0.6100
0.5806
0.5899
367,859
-0.00(-0.02%)
Jun 08, 2023
0.6359
0.6359
0.5732
0.5900
633,803
-0.05(-7.22%)
Jun 07, 2023
0.5792
0.6440
0.5700
0.6359
841,089
+0.07(+11.62%)
Jun 06, 2023
0.5900
0.5890
0.5596
0.5697
717,869
-0.03(-5.05%)
Jun 05, 2023
0.5823
0.6000
0.5691
0.6000
683,066
+0.02(+3.04%)
Jun 02, 2023
0.5800
0.5910
0.5500
0.5823
391,534
+0.01(+1.98%)
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.