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
Fuel Tech Inc
(NQ:
FTEK
)
1.080
+0.050 (+4.85%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Sep 20, 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, 2022
1.320
1.330
1.260
1.290
57,850
-0.04(-3.01%)
May 27, 2022
1.300
1.380
1.290
1.330
137,404
+0.04(+3.10%)
May 26, 2022
1.250
1.400
1.244
1.290
161,159
+0.03(+2.38%)
May 25, 2022
1.180
1.290
1.180
1.260
56,163
+0.08(+6.78%)
May 24, 2022
1.200
1.210
1.160
1.180
30,323
-0.03(-2.48%)
May 23, 2022
1.170
1.230
1.150
1.210
82,728
+0.04(+3.42%)
May 20, 2022
1.190
1.240
1.100
1.170
81,305
-0.02(-1.68%)
May 19, 2022
1.150
1.220
1.140
1.190
82,208
+0.05(+4.39%)
May 18, 2022
1.190
1.220
1.130
1.140
111,010
-0.05(-4.20%)
May 17, 2022
1.190
1.212
1.170
1.190
71,493
+0.01(+0.85%)
May 16, 2022
1.170
1.220
1.160
1.180
61,251
-0.03(-2.48%)
May 13, 2022
1.130
1.240
1.110
1.210
92,471
+0.06(+5.22%)
May 12, 2022
1.110
1.200
1.020
1.150
152,435
+0.03(+2.68%)
May 11, 2022
1.210
1.240
1.110
1.120
117,340
-0.11(-8.94%)
May 10, 2022
1.270
1.270
1.200
1.230
97,390
-0.02(-1.60%)
May 09, 2022
1.300
1.330
1.240
1.250
166,080
-0.09(-6.72%)
May 06, 2022
1.360
1.390
1.330
1.340
53,538
-0.02(-1.47%)
May 05, 2022
1.430
1.462
1.330
1.360
64,899
-0.05(-3.55%)
May 04, 2022
1.340
1.450
1.330
1.410
75,157
+0.07(+5.22%)
May 03, 2022
1.340
1.400
1.340
1.340
71,732
+0.00(+0.00%)
May 02, 2022
1.270
1.360
1.240
1.340
86,838
+0.05(+3.88%)
Apr 29, 2022
1.240
1.300
1.230
1.290
47,751
+0.05(+4.03%)
Apr 28, 2022
1.280
1.290
1.225
1.240
86,123
-0.04(-3.13%)
Apr 27, 2022
1.290
1.330
1.270
1.280
67,094
-0.01(-0.78%)
Apr 26, 2022
1.290
1.300
1.280
1.290
89,375
+0.00(+0.00%)
Apr 25, 2022
1.370
1.372
1.280
1.290
200,537
-0.08(-5.84%)
Apr 22, 2022
1.380
1.420
1.360
1.370
124,444
-0.01(-0.72%)
Apr 21, 2022
1.420
1.420
1.370
1.380
61,783
-0.04(-2.82%)
Apr 20, 2022
1.460
1.460
1.400
1.420
53,003
-0.02(-1.39%)
Apr 19, 2022
1.470
1.490
1.420
1.440
153,568
-0.02(-1.37%)
Apr 18, 2022
1.460
1.510
1.420
1.460
177,010
+0.01(+1.04%)
Apr 14, 2022
1.490
1.500
1.421
1.445
37,126
-0.01(-1.03%)
Apr 13, 2022
1.420
1.500
1.400
1.460
162,300
+0.05(+3.55%)
Apr 12, 2022
1.390
1.420
1.390
1.410
54,557
+0.02(+1.44%)
Apr 11, 2022
1.410
1.440
1.390
1.390
62,496
-0.01(-0.71%)
Apr 08, 2022
1.400
1.420
1.370
1.400
131,844
+0.03(+2.19%)
Apr 07, 2022
1.390
1.409
1.350
1.370
150,255
+0.00(+0.00%)
Apr 06, 2022
1.400
1.410
1.360
1.370
95,071
-0.01(-0.72%)
Apr 05, 2022
1.450
1.470
1.370
1.380
172,228
-0.08(-5.48%)
Apr 04, 2022
1.410
1.540
1.390
1.460
316,984
+0.07(+5.04%)
Apr 01, 2022
1.450
1.450
1.390
1.390
50,445
-0.06(-4.14%)
Mar 31, 2022
1.420
1.480
1.390
1.450
151,681
+0.03(+2.11%)
Mar 30, 2022
1.420
1.440
1.390
1.420
45,292
+0.00(+0.00%)
Mar 29, 2022
1.400
1.440
1.400
1.420
115,585
+0.02(+1.43%)
Mar 28, 2022
1.400
1.423
1.350
1.400
78,538
-0.02(-1.41%)
Mar 25, 2022
1.460
1.480
1.420
1.420
114,984
-0.03(-2.07%)
Mar 24, 2022
1.500
1.500
1.412
1.450
116,505
-0.04(-2.68%)
Mar 23, 2022
1.440
1.510
1.420
1.490
225,050
+0.07(+4.93%)
Mar 22, 2022
1.380
1.450
1.360
1.420
182,626
+0.04(+2.90%)
Mar 21, 2022
1.370
1.380
1.340
1.380
99,197
+0.00(+0.00%)
Mar 18, 2022
1.370
1.390
1.350
1.380
129,858
+0.00(+0.00%)
Mar 17, 2022
1.360
1.390
1.350
1.380
91,346
+0.00(+0.00%)
Mar 16, 2022
1.370
1.400
1.340
1.380
119,430
+0.03(+2.22%)
Mar 15, 2022
1.320
1.370
1.315
1.350
91,612
+0.03(+2.27%)
Mar 14, 2022
1.330
1.340
1.300
1.320
232,239
-0.02(-1.49%)
Mar 11, 2022
1.360
1.380
1.310
1.340
97,405
-0.03(-2.19%)
Mar 10, 2022
1.320
1.380
1.310
1.370
251,539
+0.07(+5.38%)
Mar 09, 2022
1.390
1.410
1.290
1.300
374,913
-0.12(-8.45%)
Mar 08, 2022
1.350
1.540
1.280
1.420
1,715,265
+0.19(+15.45%)
Mar 07, 2022
1.230
1.330
1.220
1.230
554,660
+0.00(+0.00%)
Mar 04, 2022
1.200
1.240
1.170
1.230
214,528
+0.03(+2.50%)
Mar 03, 2022
1.250
1.260
1.200
1.200
58,840
-0.05(-4.00%)
Mar 02, 2022
1.290
1.356
1.230
1.250
227,787
-0.04(-3.10%)
Mar 01, 2022
1.260
1.338
1.220
1.290
294,993
+0.04(+3.20%)
Feb 28, 2022
1.210
1.280
1.160
1.250
101,553
+0.03(+2.46%)
Feb 25, 2022
1.230
1.240
1.190
1.220
87,659
-0.01(-0.81%)
Feb 24, 2022
1.150
1.255
1.140
1.230
115,656
+0.06(+5.13%)
Feb 23, 2022
1.240
1.280
1.140
1.170
197,786
+0.03(+2.63%)
Feb 22, 2022
1.150
1.190
1.130
1.140
291,877
-0.03(-2.56%)
Feb 18, 2022
1.170
0
-0.07(-5.65%)
Feb 17, 2022
1.300
1.350
1.230
1.240
151,433
-0.07(-5.34%)
Feb 16, 2022
1.290
1.320
1.280
1.310
100,976
+0.04(+3.15%)
Feb 15, 2022
1.210
1.320
1.210
1.270
185,557
+0.09(+7.63%)
Feb 14, 2022
1.170
1.230
1.170
1.180
98,175
+0.00(+0.00%)
Feb 11, 2022
1.220
1.250
1.170
1.180
96,338
-0.04(-3.28%)
Feb 10, 2022
1.230
1.270
1.210
1.220
115,600
-0.01(-0.81%)
Feb 09, 2022
1.180
1.260
1.180
1.230
105,909
+0.05(+4.24%)
Feb 08, 2022
1.180
1.220
1.170
1.180
62,668
+0.00(+0.00%)
Feb 07, 2022
1.160
1.240
1.160
1.180
267,337
+0.03(+2.61%)
Feb 04, 2022
1.110
1.160
1.110
1.150
70,285
+0.02(+1.77%)
Feb 03, 2022
1.140
1.110
1.130
116,984
-0.04(-3.42%)
Feb 02, 2022
1.230
1.260
1.160
1.170
121,038
-0.06(-4.88%)
Feb 01, 2022
1.170
1.280
1.160
1.230
196,293
+0.04(+3.36%)
Jan 31, 2022
1.120
1.200
1.120
1.190
94,251
+0.07(+6.25%)
Jan 28, 2022
1.080
1.130
1.050
1.120
164,953
+0.04(+3.70%)
Jan 27, 2022
1.100
1.130
1.070
1.080
108,866
-0.06(-5.26%)
Jan 26, 2022
1.130
1.200
1.120
1.140
165,300
+0.01(+0.88%)
Jan 25, 2022
1.140
1.180
1.100
1.130
128,141
-0.03(-2.59%)
Jan 24, 2022
1.080
1.170
1.040
1.160
478,948
+0.03(+2.65%)
Jan 21, 2022
1.180
1.190
1.110
1.130
427,184
-0.05(-4.24%)
Jan 20, 2022
1.210
1.250
1.170
1.180
204,830
-0.03(-2.48%)
Jan 19, 2022
1.260
1.280
1.190
1.210
468,145
-0.05(-3.97%)
Jan 18, 2022
1.300
1.320
1.260
1.260
141,489
-0.08(-5.97%)
Jan 14, 2022
1.340
0
+0.02(+1.52%)
Jan 13, 2022
1.380
1.400
1.300
1.320
126,054
-0.07(-5.04%)
Jan 12, 2022
1.390
1.410
1.350
1.390
171,782
+0.01(+0.72%)
Jan 11, 2022
1.380
1.388
1.330
1.380
107,827
+0.05(+3.76%)
Jan 10, 2022
1.300
1.360
1.290
1.330
212,985
+0.00(+0.00%)
Jan 07, 2022
1.320
1.350
1.280
1.330
140,080
+0.02(+1.53%)
Jan 06, 2022
1.310
1.390
1.300
1.310
237,151
-0.01(-0.76%)
Jan 05, 2022
1.390
1.410
1.320
1.320
360,844
-0.06(-4.35%)
Jan 04, 2022
1.430
1.450
1.370
1.380
234,299
-0.06(-4.17%)
Jan 03, 2022
1.380
1.470
1.380
1.440
280,114
+0.04(+2.86%)
Dec 31, 2021
1.350
1.450
1.350
1.400
557,768
+0.03(+2.19%)
Dec 30, 2021
1.360
1.438
1.350
1.370
415,702
-0.01(-0.72%)
Dec 29, 2021
1.440
1.440
1.380
1.380
588,638
-0.06(-4.17%)
Dec 28, 2021
1.470
1.480
1.420
1.440
268,852
-0.04(-2.70%)
Dec 27, 2021
1.510
1.545
1.460
1.480
346,147
-0.05(-3.27%)
Dec 23, 2021
1.550
1.550
1.500
1.530
392,470
-0.04(-2.55%)
Dec 22, 2021
1.490
1.570
1.480
1.570
332,174
+0.07(+4.67%)
Dec 21, 2021
1.440
1.520
1.420
1.500
315,950
+0.07(+4.90%)
Dec 20, 2021
1.430
1.450
1.400
1.430
248,859
-0.06(-4.03%)
Dec 17, 2021
1.420
1.498
1.380
1.490
280,122
+0.07(+4.93%)
Dec 16, 2021
1.470
1.510
1.420
1.420
264,228
-0.05(-3.40%)
Dec 15, 2021
1.440
1.510
1.389
1.470
423,084
+0.03(+2.08%)
Dec 14, 2021
1.450
1.500
1.430
1.440
269,635
-0.03(-2.04%)
Dec 13, 2021
1.520
1.530
1.460
1.470
267,853
-0.07(-4.55%)
Dec 10, 2021
1.570
1.580
1.520
1.540
160,865
+0.01(+0.65%)
Dec 09, 2021
1.600
1.625
1.524
1.530
176,600
-0.10(-6.13%)
Dec 08, 2021
1.580
1.650
1.540
1.630
251,416
+0.07(+4.49%)
Dec 07, 2021
1.520
1.600
1.520
1.560
356,211
+0.03(+1.96%)
Dec 06, 2021
1.470
1.540
1.420
1.530
277,144
+0.06(+4.08%)
Dec 03, 2021
1.560
1.580
1.460
1.470
477,353
-0.10(-6.37%)
Dec 02, 2021
1.520
1.590
1.480
1.570
468,012
+0.04(+2.61%)
Dec 01, 2021
1.650
1.695
1.520
1.530
640,627
-0.11(-6.71%)
Nov 30, 2021
1.610
1.675
1.560
1.640
515,144
-0.02(-1.20%)
Nov 29, 2021
1.690
1.690
1.620
1.660
440,538
-0.01(-0.60%)
Nov 26, 2021
1.640
1.710
1.615
1.670
383,083
-0.08(-4.57%)
Nov 24, 2021
1.700
1.760
1.660
1.750
308,137
+0.04(+2.34%)
Nov 23, 2021
1.880
1.920
1.530
1.710
2,235,183
-0.18(-9.52%)
Nov 22, 2021
1.950
1.980
1.850
1.890
485,388
-0.06(-3.08%)
Nov 19, 2021
1.910
2.040
1.900
1.950
684,865
+0.04(+2.09%)
Nov 18, 2021
2.100
1.930
1.850
1.910
860,391
-0.18(-8.61%)
Nov 17, 2021
2.070
2.115
2.020
2.090
528,948
-0.01(-0.48%)
Nov 16, 2021
2.090
2.150
2.050
2.100
512,240
-0.04(-1.87%)
Nov 15, 2021
2.210
2.270
2.040
2.140
993,007
-0.07(-3.17%)
Nov 12, 2021
2.160
2.349
2.120
2.210
3,225,146
+0.14(+6.76%)
Nov 11, 2021
2.020
2.133
1.870
2.070
2,499,551
+0.12(+6.15%)
Nov 10, 2021
1.910
1.950
537,815
+0.01(+0.52%)
Nov 08, 2021
1.870
1.980
1.870
1.940
978,565
+0.09(+4.86%)
Nov 05, 2021
1.930
1.969
1.820
1.850
864,036
-0.09(-4.64%)
Nov 04, 2021
1.980
2.010
1.920
1.940
559,382
-0.04(-2.02%)
Nov 03, 2021
1.960
2.050
1.960
1.980
436,684
-0.03(-1.49%)
Nov 02, 2021
1.990
2.020
1.940
2.010
537,310
+0.05(+2.55%)
Nov 01, 2021
2.080
2.090
1.880
1.960
1,946,660
-0.10(-4.85%)
Oct 29, 2021
1.990
2.090
1.981
2.060
552,530
+0.04(+1.98%)
Oct 28, 2021
1.910
2.160
1.910
2.020
3,343,910
+0.09(+4.66%)
Oct 27, 2021
1.940
1.975
1.895
1.930
443,864
-0.01(-0.26%)
Oct 26, 2021
2.110
1.930
1.935
799,332
-0.19(-8.73%)
Oct 25, 2021
2.090
2.150
2.050
2.120
963,144
+0.06(+2.91%)
Oct 22, 2021
2.280
2.300
1.880
2.060
3,603,730
-0.26(-11.21%)
Oct 21, 2021
2.270
2.458
2.210
2.320
6,643,055
+0.12(+5.45%)
Oct 20, 2021
2.210
2.400
1.970
2.200
6,373,180
-0.12(-5.17%)
Oct 19, 2021
1.950
2.500
1.930
2.320
29,503,054
+0.42(+22.11%)
Oct 18, 2021
1.720
2.130
1.705
1.900
7,051,095
+0.18(+10.47%)
Oct 15, 2021
1.720
1.790
1.720
1.720
207,367
-0.02(-1.15%)
Oct 14, 2021
1.750
1.770
1.730
1.740
124,928
-0.01(-0.57%)
Oct 13, 2021
1.760
1.770
1.720
1.750
190,117
-0.01(-0.57%)
Oct 12, 2021
1.700
1.760
1.700
1.760
233,377
+0.06(+3.53%)
Oct 11, 2021
1.700
1.730
1.680
1.700
183,504
-0.01(-0.58%)
Oct 08, 2021
1.700
1.755
1.690
1.710
392,133
+0.02(+1.18%)
Oct 07, 2021
1.730
1.810
1.690
1.690
800,940
+0.02(+1.20%)
Oct 06, 2021
1.660
1.700
1.660
1.670
212,688
-0.02(-1.18%)
Oct 05, 2021
1.720
1.760
1.660
1.690
396,238
-0.02(-1.17%)
Oct 04, 2021
1.710
1.770
1.700
1.710
478,926
-0.04(-2.29%)
Oct 01, 2021
1.770
1.790
1.700
1.750
636,246
+0.01(+0.57%)
Sep 30, 2021
1.860
1.890
1.710
1.740
779,184
-0.13(-6.95%)
Sep 29, 2021
1.780
2.100
1.730
1.870
2,798,542
+0.09(+5.06%)
Sep 28, 2021
1.840
1.850
1.759
1.780
397,637
-0.06(-3.26%)
Sep 27, 2021
1.740
1.870
1.730
1.840
444,870
+0.10(+5.75%)
Sep 24, 2021
1.750
1.780
1.730
1.740
121,277
-0.04(-2.25%)
Sep 23, 2021
1.720
1.820
1.710
1.780
337,729
+0.08(+4.71%)
Sep 22, 2021
1.670
1.750
1.660
1.700
279,426
+0.00(+0.00%)
Sep 21, 2021
1.690
1.718
1.665
1.700
171,683
+0.01(+0.59%)
Sep 20, 2021
1.720
1.735
1.670
1.690
285,588
-0.07(-3.98%)
Sep 17, 2021
1.780
1.780
1.750
1.760
104,477
-0.03(-1.68%)
Sep 16, 2021
1.780
1.820
1.740
1.790
251,144
+0.00(+0.00%)
Sep 15, 2021
1.770
1.860
1.750
1.790
360,621
+0.03(+1.70%)
Sep 14, 2021
1.780
1.800
1.720
1.760
284,958
-0.02(-1.12%)
Sep 13, 2021
1.810
1.840
1.770
1.780
220,356
-0.05(-2.73%)
Sep 10, 2021
1.850
1.910
1.820
1.830
480,410
-0.04(-2.14%)
Sep 09, 2021
1.790
1.920
1.770
1.870
317,593
+0.06(+3.31%)
Sep 08, 2021
1.910
1.938
1.775
1.810
480,556
-0.07(-3.72%)
Sep 07, 2021
1.870
1.980
1.865
1.880
583,549
+0.01(+0.53%)
Sep 03, 2021
1.900
1.905
1.845
1.870
132,716
-0.02(-1.06%)
Sep 02, 2021
1.880
1.915
1.850
1.890
260,509
+0.04(+2.16%)
Sep 01, 2021
1.880
1.931
1.830
1.850
359,378
-0.02(-1.07%)
Aug 31, 2021
1.850
1.919
1.830
1.870
200,531
+0.02(+1.08%)
Aug 30, 2021
1.880
1.880
1.800
1.850
227,980
+0.00(+0.00%)
Aug 27, 2021
1.810
1.890
1.810
1.850
206,748
+0.03(+1.65%)
Aug 26, 2021
1.860
1.910
1.800
1.820
225,435
-0.03(-1.62%)
Aug 25, 2021
1.830
1.940
1.770
1.850
529,718
+0.05(+2.78%)
Aug 24, 2021
1.780
1.859
1.770
1.800
329,447
+0.02(+1.12%)
Aug 23, 2021
1.750
1.810
1.729
1.780
292,641
+0.03(+1.71%)
Aug 20, 2021
1.720
1.770
1.660
1.750
302,641
+0.06(+3.55%)
Aug 19, 2021
1.720
1.750
1.680
1.690
308,826
-0.08(-4.52%)
Aug 18, 2021
1.760
1.840
1.720
1.770
186,893
+0.00(+0.00%)
Aug 17, 2021
1.750
1.770
1.700
1.770
388,462
-0.02(-1.12%)
Aug 16, 2021
1.860
1.860
1.750
1.790
479,063
-0.04(-2.19%)
Aug 13, 2021
1.930
1.980
1.790
1.830
445,381
-0.08(-4.19%)
Aug 12, 2021
1.950
1.950
1.865
1.910
361,925
-0.03(-1.55%)
Aug 11, 2021
2.040
2.070
1.865
1.940
475,047
-0.07(-3.48%)
Aug 10, 2021
2.000
2.169
1.960
2.010
968,608
+0.01(+0.50%)
Aug 09, 2021
1.950
2.040
1.900
2.000
440,214
+0.06(+3.09%)
Aug 06, 2021
1.860
1.940
1.860
1.940
228,225
+0.06(+3.19%)
Aug 05, 2021
1.850
1.920
1.850
1.880
252,063
+0.01(+0.53%)
Aug 04, 2021
1.900
1.920
1.830
1.870
263,198
-0.05(-2.60%)
Aug 03, 2021
2.030
2.060
1.900
1.920
331,163
-0.08(-4.00%)
Aug 02, 2021
1.960
2.069
1.957
2.000
367,081
+0.06(+3.09%)
Jul 30, 2021
1.920
1.975
1.900
1.940
254,383
-0.04(-2.02%)
Jul 29, 2021
1.940
2.030
1.905
1.980
464,359
+0.00(+0.00%)
Jul 28, 2021
1.970
2.000
1.860
1.980
781,471
+0.01(+0.51%)
Jul 27, 2021
2.092
2.270
1.830
1.970
3,357,721
+0.07(+3.68%)
Jul 26, 2021
1.880
1.990
1.830
1.900
3,893,865
+0.01(+0.53%)
Jul 23, 2021
1.980
1.980
1.880
1.890
223,444
-0.05(-2.58%)
Jul 22, 2021
2.030
2.030
1.920
1.940
179,740
-0.07(-3.48%)
Jul 21, 2021
1.950
2.050
1.950
2.010
185,533
+0.07(+3.61%)
Jul 20, 2021
1.930
2.000
1.883
1.940
199,325
+0.03(+1.57%)
Jul 19, 2021
1.840
1.939
1.792
1.910
250,915
+0.04(+2.14%)
Jul 16, 2021
1.940
1.970
1.865
1.870
308,564
-0.10(-5.08%)
Jul 15, 2021
1.930
1.990
1.900
1.970
203,468
+0.05(+2.60%)
Jul 14, 2021
2.090
2.110
1.910
1.920
434,178
-0.14(-6.80%)
Jul 13, 2021
2.140
2.140
2.050
2.060
250,434
-0.10(-4.63%)
Jul 12, 2021
2.160
2.200
2.108
2.160
192,995
-0.04(-1.82%)
Jul 09, 2021
2.100
2.250
2.070
2.200
357,532
+0.13(+6.28%)
Jul 08, 2021
1.940
2.080
1.930
2.070
565,104
+0.00(+0.00%)
Jul 07, 2021
2.200
2.212
2.050
2.070
638,915
-0.16(-7.17%)
Jul 06, 2021
2.260
2.300
2.170
2.230
370,468
-0.05(-2.19%)
Jul 02, 2021
2.380
2.380
2.220
2.280
482,821
-0.06(-2.56%)
Jul 01, 2021
2.350
2.500
2.295
2.340
636,349
-0.01(-0.43%)
Jun 30, 2021
2.350
2.365
2.290
2.350
419,243
-0.03(-1.26%)
Jun 29, 2021
2.490
2.490
2.350
2.380
436,967
-0.07(-2.86%)
Jun 28, 2021
2.410
2.460
2.350
2.450
575,415
+0.03(+1.24%)
Jun 25, 2021
2.530
2.540
2.350
2.420
693,332
-0.08(-3.20%)
Jun 24, 2021
2.430
2.640
2.340
2.500
1,711,287
+0.09(+3.73%)
Jun 23, 2021
2.400
2.440
2.320
2.410
458,640
+0.06(+2.55%)
Jun 22, 2021
2.270
2.380
2.250
2.350
390,958
+0.10(+4.44%)
Jun 21, 2021
2.400
2.450
2.250
2.250
636,152
-0.19(-7.79%)
Jun 18, 2021
2.260
2.440
2.210
2.440
1,076,064
+0.18(+7.96%)
Jun 17, 2021
2.320
2.370
2.260
2.260
429,771
-0.06(-2.59%)
Jun 16, 2021
2.270
2.370
2.260
2.320
343,808
-0.03(-1.28%)
Jun 15, 2021
2.510
2.520
2.280
2.350
1,000,849
-0.19(-7.48%)
Jun 14, 2021
2.540
2.640
2.440
2.540
825,346
+0.06(+2.42%)
Jun 11, 2021
2.500
2.530
2.410
2.480
566,934
+0.00(+0.00%)
Jun 10, 2021
2.550
2.730
2.425
2.480
1,195,143
-0.08(-3.13%)
Jun 09, 2021
2.720
2.720
2.510
2.560
1,135,408
-0.06(-2.29%)
Jun 08, 2021
2.580
2.710
2.400
2.620
2,058,295
+0.11(+4.38%)
Jun 07, 2021
2.740
2.750
2.500
2.510
3,824,111
-0.42(-14.33%)
Jun 04, 2021
2.200
3.220
2.155
2.930
11,592,436
+0.78(+36.28%)
Jun 03, 2021
2.130
2.210
2.085
2.150
592,159
-0.02(-0.92%)
Jun 02, 2021
2.230
2.240
2.080
2.170
521,120
-0.04(-1.81%)
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.