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
Aptevo Therapeutics Inc
(NQ:
APVO
)
0.1701
-0.0059 (-3.35%)
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, 2024
0.7110
0.7480
0.7110
0.7126
86,881
-0.01(-1.78%)
May 30, 2024
0.7500
0.7500
0.7150
0.7255
81,703
-0.00(-0.62%)
May 29, 2024
0.7400
0.7450
0.7200
0.7300
141,362
+0.00(+0.14%)
May 28, 2024
0.7400
0.7400
0.7110
0.7290
133,549
+0.02(+2.53%)
May 24, 2024
0.7400
0.7689
0.7020
0.7110
67,075
-0.02(-2.59%)
May 23, 2024
0.7690
0.7800
0.7145
0.7299
124,915
-0.02(-2.81%)
May 22, 2024
0.7700
0.7900
0.7225
0.7510
160,212
-0.03(-3.72%)
May 21, 2024
0.7640
0.8480
0.7300
0.7800
646,197
+0.04(+4.84%)
May 20, 2024
0.7800
0.7817
0.7210
0.7440
208,236
-0.06(-7.00%)
May 17, 2024
0.8100
0.8200
0.7800
0.8000
166,058
+0.00(+0.48%)
May 16, 2024
0.8224
0.8492
0.7910
0.7962
161,124
-0.01(-1.46%)
May 15, 2024
0.8099
0.8405
0.7901
0.8080
130,493
-0.02(-2.42%)
May 14, 2024
0.8490
0.8700
0.8011
0.8280
214,303
+0.02(+1.97%)
May 13, 2024
0.9100
0.9100
0.8020
0.8120
341,788
-0.08(-8.76%)
May 10, 2024
0.9400
0.9649
0.8800
0.8900
188,546
-0.05(-4.81%)
May 09, 2024
1.040
1.040
0.9150
0.9350
344,525
-0.09(-8.78%)
May 08, 2024
1.120
1.150
1.010
1.025
371,564
-0.14(-11.64%)
May 07, 2024
1.120
1.190
1.030
1.160
581,888
+0.05(+4.50%)
May 06, 2024
1.010
1.140
1.000
1.110
832,082
+0.12(+12.23%)
May 03, 2024
1.020
1.090
0.9611
0.9890
2,009,436
-0.14(-12.48%)
May 02, 2024
1.140
1.380
1.040
1.130
25,950,368
+0.17(+17.71%)
May 01, 2024
0.7300
1.140
0.7250
0.9600
6,103,741
+0.25(+35.08%)
Apr 30, 2024
0.7200
0.7493
0.7107
0.7107
114,822
-0.04(-5.23%)
Apr 29, 2024
0.7600
0.7650
0.7240
0.7499
449,252
+0.04(+6.20%)
Apr 26, 2024
0.6900
0.7200
0.6800
0.7061
172,519
+0.03(+3.84%)
Apr 25, 2024
0.6800
0.7076
0.6700
0.6800
367,850
-0.00(-0.38%)
Apr 24, 2024
0.7490
0.7490
0.6800
0.6826
573,188
-0.05(-7.28%)
Apr 23, 2024
0.7000
0.7646
0.7000
0.7362
358,627
+0.03(+3.69%)
Apr 22, 2024
0.7100
0.7200
0.6700
0.7100
166,111
-0.02(-2.39%)
Apr 19, 2024
0.7200
0.7699
0.7120
0.7274
238,130
-0.04(-5.53%)
Apr 18, 2024
0.7200
0.7700
0.7060
0.7700
227,660
+0.06(+8.07%)
Apr 17, 2024
0.7520
0.7756
0.7000
0.7125
426,435
-0.06(-7.23%)
Apr 16, 2024
0.7800
0.7979
0.7501
0.7680
552,961
-0.02(-1.92%)
Apr 15, 2024
0.8100
0.8469
0.7620
0.7830
466,370
-0.06(-7.35%)
Apr 12, 2024
0.9265
0.9265
0.8332
0.8451
807,979
-0.11(-11.78%)
Apr 11, 2024
0.9706
1.060
0.9300
0.9580
4,709,330
-1.44(-60.08%)
Apr 10, 2024
3.050
3.100
2.210
2.400
724,614
-0.86(-26.38%)
Apr 09, 2024
3.660
3.789
3.250
3.260
379,361
-0.46(-12.37%)
Apr 08, 2024
3.520
4.870
3.440
3.720
698,303
+0.09(+2.48%)
Apr 05, 2024
3.560
4.250
3.280
3.630
432,412
+0.19(+5.52%)
Apr 04, 2024
3.800
3.820
3.350
3.440
44,168
-0.36(-9.47%)
Apr 03, 2024
3.930
4.100
3.620
3.800
54,694
-0.18(-4.52%)
Apr 02, 2024
4.260
4.458
3.800
3.980
60,156
-0.27(-6.35%)
Apr 01, 2024
4.450
4.680
4.100
4.250
83,546
-0.44(-9.38%)
Mar 28, 2024
4.050
4.998
3.950
4.690
304,555
+0.63(+15.52%)
Mar 27, 2024
4.020
4.100
3.880
4.060
41,120
+0.05(+1.25%)
Mar 26, 2024
3.920
4.086
3.810
4.010
23,996
+0.00(+0.00%)
Mar 25, 2024
4.590
4.590
3.975
4.010
76,338
-0.55(-12.06%)
Mar 22, 2024
4.640
4.830
4.440
4.560
36,668
+0.08(+1.79%)
Mar 21, 2024
5.030
5.040
4.470
4.480
154,777
-0.66(-12.84%)
Mar 20, 2024
5.490
5.500
4.990
5.140
100,348
+0.11(+2.19%)
Mar 19, 2024
5.170
5.357
4.980
5.030
71,728
+0.05(+1.00%)
Mar 18, 2024
5.430
5.604
4.800
4.980
83,328
-0.44(-8.12%)
Mar 15, 2024
5.040
5.589
4.930
5.420
139,210
+0.38(+7.54%)
Mar 14, 2024
4.880
5.140
4.550
5.040
111,465
+0.08(+1.61%)
Mar 13, 2024
4.320
5.659
4.250
4.960
311,495
+0.89(+21.87%)
Mar 12, 2024
4.470
4.600
4.050
4.070
104,764
-0.33(-7.50%)
Mar 11, 2024
5.170
5.323
4.350
4.400
203,383
-0.79(-15.22%)
Mar 08, 2024
5.950
6.490
5.120
5.190
255,122
-1.41(-21.36%)
Mar 07, 2024
7.650
10.80
6.340
6.600
3,623,656
+0.20(+3.12%)
Mar 06, 2024
5.790
6.750
5.349
6.400
160,720
+0.71(+12.41%)
Mar 05, 2024
6.406
6.406
5.500
5.694
24,462
-0.53(-8.55%)
Mar 04, 2024
6.512
6.811
5.720
6.226
43,294
-0.99(-13.72%)
Mar 01, 2024
7.480
7.480
6.736
7.216
10,489
-0.26(-3.53%)
Feb 29, 2024
6.829
7.920
6.644
7.480
31,754
+0.63(+9.18%)
Feb 28, 2024
6.697
7.480
6.600
6.851
23,151
+0.30(+4.57%)
Feb 27, 2024
6.420
6.820
5.896
6.552
7,834
+0.27(+4.34%)
Feb 26, 2024
6.424
6.424
6.028
6.279
3,830
+0.34(+5.70%)
Feb 23, 2024
6.468
6.468
5.500
5.940
10,624
-0.18(-2.88%)
Feb 22, 2024
6.556
6.600
5.984
6.116
6,270
-0.26(-4.14%)
Feb 21, 2024
6.670
6.723
6.336
6.380
5,602
+0.04(+0.69%)
Feb 20, 2024
6.609
6.824
6.160
6.336
9,505
-0.39(-5.82%)
Feb 16, 2024
6.974
6.974
6.600
6.728
3,725
-0.18(-2.61%)
Feb 15, 2024
6.534
6.996
6.380
6.908
4,092
+0.26(+3.97%)
Feb 14, 2024
6.600
7.040
6.486
6.644
4,936
-0.04(-0.59%)
Feb 13, 2024
6.732
7.036
6.433
6.684
7,163
-0.09(-1.36%)
Feb 12, 2024
7.040
7.040
6.600
6.776
6,542
-0.11(-1.60%)
Feb 09, 2024
6.406
7.102
6.310
6.886
9,316
+0.42(+6.46%)
Feb 08, 2024
7.040
7.040
6.402
6.468
6,067
-0.26(-3.92%)
Feb 07, 2024
7.018
7.115
6.600
6.732
8,536
-0.06(-0.91%)
Feb 06, 2024
6.934
7.115
6.574
6.794
8,916
+0.06(+0.92%)
Feb 05, 2024
7.093
7.128
6.600
6.732
6,712
-0.31(-4.37%)
Feb 02, 2024
6.675
7.040
6.182
7.040
6,181
+0.31(+4.58%)
Feb 01, 2024
7.194
7.458
6.688
6.732
12,075
-0.42(-5.90%)
Jan 31, 2024
6.675
7.396
6.675
7.154
9,506
+0.20(+2.91%)
Jan 30, 2024
6.679
7.102
6.644
6.952
5,411
-0.04(-0.63%)
Jan 29, 2024
6.833
7.040
6.380
6.996
5,116
+0.30(+4.47%)
Jan 26, 2024
7.000
7.256
6.446
6.697
10,558
-0.12(-1.81%)
Jan 25, 2024
6.838
7.203
6.556
6.820
11,626
+0.04(+0.65%)
Jan 24, 2024
6.772
7.040
6.450
6.776
7,016
+0.22(+3.36%)
Jan 23, 2024
6.688
6.877
6.486
6.556
5,009
-0.13(-1.97%)
Jan 22, 2024
7.317
7.533
6.613
6.688
11,271
-0.46(-6.40%)
Jan 19, 2024
7.014
7.154
6.600
7.146
13,923
+0.42(+6.28%)
Jan 18, 2024
6.820
7.251
6.600
6.723
3,562
-0.14(-1.99%)
Jan 17, 2024
6.468
7.216
6.160
6.860
16,162
+0.46(+7.15%)
Jan 16, 2024
7.040
7.207
5.940
6.402
9,771
-0.59(-8.49%)
Jan 12, 2024
7.370
7.440
6.974
6.996
4,391
-0.02(-0.25%)
Jan 11, 2024
7.480
7.480
6.732
7.014
6,096
-0.32(-4.32%)
Jan 10, 2024
7.480
7.502
7.088
7.330
3,363
-0.13(-1.77%)
Jan 09, 2024
7.480
7.788
7.084
7.462
6,793
-0.06(-0.82%)
Jan 08, 2024
7.916
7.916
7.480
7.524
8,911
-0.26(-3.39%)
Jan 05, 2024
7.898
7.907
7.480
7.788
8,663
+0.01(+0.17%)
Jan 04, 2024
7.630
7.858
7.568
7.775
3,400
+0.07(+0.86%)
Jan 03, 2024
7.480
7.911
7.480
7.709
5,823
-0.12(-1.57%)
Jan 02, 2024
8.237
8.237
7.700
7.832
10,163
-0.13(-1.66%)
Dec 29, 2023
8.316
8.316
7.722
7.964
9,147
-0.37(-4.44%)
Dec 28, 2023
8.360
8.668
7.968
8.334
12,433
+0.04(+0.48%)
Dec 27, 2023
8.250
8.655
8.004
8.294
9,935
-0.06(-0.74%)
Dec 26, 2023
8.017
8.413
7.968
8.356
8,961
-0.05(-0.63%)
Dec 22, 2023
8.140
8.672
8.052
8.408
7,125
+0.27(+3.30%)
Dec 21, 2023
8.162
8.320
7.766
8.140
4,931
+0.00(+0.00%)
Dec 20, 2023
8.285
9.108
8.008
8.140
20,032
-0.22(-2.58%)
Dec 19, 2023
7.788
8.426
7.480
8.356
18,797
+0.57(+7.29%)
Dec 18, 2023
7.700
7.920
7.506
7.788
2,484
+0.22(+2.91%)
Dec 15, 2023
7.700
8.096
7.528
7.568
9,297
-0.18(-2.27%)
Dec 14, 2023
7.823
8.056
7.480
7.744
5,061
+0.04(+0.57%)
Dec 13, 2023
7.920
8.360
7.480
7.700
7,175
-0.50(-6.07%)
Dec 12, 2023
8.514
8.514
7.920
8.197
6,968
-0.25(-2.97%)
Dec 11, 2023
8.360
8.756
8.034
8.448
14,523
+0.42(+5.26%)
Dec 08, 2023
8.492
8.492
7.929
8.026
4,471
-0.45(-5.35%)
Dec 07, 2023
8.360
8.756
7.700
8.479
10,560
+0.12(+1.42%)
Dec 06, 2023
8.378
8.800
8.184
8.360
8,014
-0.31(-3.55%)
Dec 05, 2023
8.694
8.800
8.360
8.668
7,817
-0.10(-1.10%)
Dec 04, 2023
8.320
8.835
8.320
8.765
6,754
+0.41(+4.90%)
Dec 01, 2023
8.360
8.580
7.964
8.356
6,618
+0.13(+1.55%)
Nov 30, 2023
8.800
8.800
7.942
8.228
7,454
-0.55(-6.22%)
Nov 29, 2023
7.876
9.192
7.876
8.774
11,682
+0.90(+11.40%)
Nov 28, 2023
8.360
8.576
7.480
7.876
5,194
-0.23(-2.88%)
Nov 27, 2023
8.360
8.470
7.704
8.109
4,912
-0.36(-4.26%)
Nov 24, 2023
8.417
8.840
7.920
8.470
4,924
+0.11(+1.32%)
Nov 22, 2023
8.800
8.985
7.920
8.360
7,887
-0.26(-3.01%)
Nov 21, 2023
9.108
9.196
8.448
8.620
4,448
-0.27(-3.02%)
Nov 20, 2023
9.108
9.108
8.360
8.888
7,056
+0.53(+6.32%)
Nov 17, 2023
8.008
9.500
7.480
8.360
22,880
+0.35(+4.40%)
Nov 16, 2023
7.854
8.571
7.480
8.008
14,686
-0.13(-1.62%)
Nov 15, 2023
8.404
8.672
7.920
8.140
7,756
-0.26(-3.14%)
Nov 14, 2023
8.096
9.236
7.480
8.404
21,118
+0.54(+6.82%)
Nov 13, 2023
8.272
8.360
7.260
7.867
9,734
+0.08(+1.02%)
Nov 10, 2023
7.920
8.373
6.675
7.788
35,228
-2.46(-24.03%)
Nov 09, 2023
10.26
10.90
9.812
10.25
11,576
-0.26(-2.51%)
Nov 08, 2023
9.662
11.45
9.504
10.52
26,554
+0.84(+8.64%)
Nov 07, 2023
9.790
10.41
9.117
9.680
15,997
-0.13(-1.35%)
Nov 06, 2023
11.44
11.62
9.737
9.812
17,258
-1.64(-14.30%)
Nov 03, 2023
11.88
12.06
10.96
11.45
25,412
-0.39(-3.31%)
Nov 02, 2023
12.54
13.11
11.01
11.84
18,171
-0.88(-6.89%)
Nov 01, 2023
12.32
13.01
12.10
12.72
7,130
+0.37(+2.99%)
Oct 31, 2023
13.20
13.60
11.74
12.35
6,078
-0.85(-6.47%)
Oct 30, 2023
14.08
13.89
13.20
13.20
4,378
-0.48(-3.54%)
Oct 27, 2023
14.31
14.96
13.64
13.68
5,159
-0.54(-3.77%)
Oct 26, 2023
14.52
15.14
13.64
14.22
6,047
-0.10(-0.68%)
Oct 25, 2023
13.77
14.52
13.20
14.32
5,721
+1.03(+7.71%)
Oct 24, 2023
14.52
14.61
13.24
13.29
6,900
-1.14(-7.90%)
Oct 23, 2023
14.01
15.31
13.88
14.43
6,695
-0.01(-0.06%)
Oct 20, 2023
14.96
15.39
14.30
14.44
4,663
-0.70(-4.59%)
Oct 19, 2023
15.84
16.57
14.78
15.14
16,767
-0.37(-2.36%)
Oct 18, 2023
14.92
16.06
14.30
15.50
22,181
+1.38(+9.75%)
Oct 17, 2023
14.30
14.52
13.65
14.12
10,648
+0.26(+1.90%)
Oct 16, 2023
14.52
15.02
13.20
13.86
15,931
-0.22(-1.56%)
Oct 13, 2023
15.40
15.50
13.20
14.08
28,640
-2.64(-15.79%)
Oct 12, 2023
16.28
21.56
13.33
16.72
201,861
+2.75(+19.69%)
Oct 11, 2023
13.20
15.51
12.98
13.97
17,706
+0.77(+5.83%)
Oct 10, 2023
14.08
14.96
12.98
13.20
6,749
-0.66(-4.76%)
Oct 09, 2023
14.52
15.18
13.79
13.86
2,885
-0.66(-4.55%)
Oct 06, 2023
14.08
14.52
13.64
14.52
1,415
+0.57(+4.10%)
Oct 05, 2023
14.96
15.15
13.64
13.95
2,095
-0.42(-2.94%)
Oct 04, 2023
15.09
15.09
13.64
14.37
2,592
-0.50(-3.37%)
Oct 03, 2023
14.52
14.96
13.75
14.87
2,428
-0.14(-0.91%)
Oct 02, 2023
14.52
15.01
14.09
15.01
4,968
+0.49(+3.36%)
Sep 29, 2023
13.64
14.52
13.64
14.52
634
+0.64(+4.60%)
Sep 28, 2023
14.23
15.31
13.68
13.88
1,775
-0.04(-0.32%)
Sep 27, 2023
14.30
14.30
13.66
13.93
1,792
+0.29(+2.10%)
Sep 26, 2023
13.64
14.87
13.44
13.64
2,409
+0.00(+0.00%)
Sep 25, 2023
14.08
14.86
13.20
13.64
4,267
-1.54(-10.14%)
Sep 22, 2023
14.43
15.40
14.43
15.18
1,415
+0.44(+2.99%)
Sep 21, 2023
15.40
15.70
14.08
14.74
1,929
-0.66(-4.29%)
Sep 20, 2023
16.28
16.28
14.96
15.40
2,471
-0.88(-5.41%)
Sep 19, 2023
16.28
16.72
15.27
16.28
5,129
-0.70(-4.10%)
Sep 18, 2023
17.16
17.60
16.06
16.98
1,730
-0.67(-3.79%)
Sep 15, 2023
17.16
18.00
16.28
17.64
1,792
+0.47(+2.74%)
Sep 14, 2023
17.03
17.17
16.59
17.17
1,049
+0.15(+0.85%)
Sep 13, 2023
17.16
18.92
16.30
17.03
6,000
-0.14(-0.79%)
Sep 12, 2023
16.85
17.69
16.28
17.16
3,350
+0.32(+1.88%)
Sep 11, 2023
18.04
18.04
15.90
16.85
4,629
-1.19(-6.61%)
Sep 08, 2023
17.60
18.39
17.16
18.04
1,575
+0.44(+2.50%)
Sep 07, 2023
17.50
17.82
17.32
17.60
1,682
-0.44(-2.44%)
Sep 06, 2023
17.69
18.11
17.16
18.04
5,044
-0.31(-1.70%)
Sep 05, 2023
18.00
19.26
17.16
18.35
1,643
-0.44(-2.32%)
Sep 01, 2023
20.24
21.64
18.04
18.79
2,228
-0.57(-2.95%)
Aug 31, 2023
18.48
19.49
18.41
19.36
2,495
+1.01(+5.52%)
Aug 30, 2023
17.60
18.48
17.12
18.35
4,321
+0.62(+3.47%)
Aug 29, 2023
17.38
17.82
16.95
17.73
1,820
+0.69(+4.05%)
Aug 28, 2023
17.60
17.71
16.63
17.04
3,068
-0.35(-2.00%)
Aug 25, 2023
16.98
17.65
16.94
17.39
851
+0.43(+2.52%)
Aug 24, 2023
17.77
17.77
16.77
16.96
1,591
-0.55(-3.14%)
Aug 23, 2023
16.72
17.64
16.81
17.51
1,642
+0.18(+1.02%)
Aug 22, 2023
18.04
18.04
16.30
17.34
6,379
-1.14(-6.19%)
Aug 21, 2023
18.61
18.61
17.60
18.48
3,514
+0.57(+3.19%)
Aug 18, 2023
18.04
18.92
17.60
17.91
1,707
-0.52(-2.84%)
Aug 17, 2023
18.04
18.64
17.59
18.43
3,267
+0.44(+2.42%)
Aug 16, 2023
16.94
18.48
16.28
18.00
9,231
+1.72(+10.54%)
Aug 15, 2023
19.36
22.44
16.14
16.28
43,560
-3.52(-17.78%)
Aug 14, 2023
20.66
21.38
19.49
19.80
4,281
-0.75(-3.66%)
Aug 11, 2023
21.12
21.52
19.80
20.55
1,824
+0.68(+3.43%)
Aug 10, 2023
21.34
22.93
19.80
19.87
5,282
-2.13(-9.68%)
Aug 09, 2023
22.00
22.43
20.46
22.00
5,216
+0.31(+1.42%)
Aug 08, 2023
23.85
23.85
21.02
21.69
10,556
-1.72(-7.35%)
Aug 07, 2023
26.40
26.40
23.32
23.41
8,410
-2.66(-10.19%)
Aug 04, 2023
26.84
27.06
26.05
26.07
9,014
-0.33(-1.25%)
Aug 03, 2023
26.84
27.28
26.31
26.40
13,846
-0.21(-0.78%)
Aug 02, 2023
29.04
30.01
25.52
26.61
67,945
-16.51(-38.30%)
Aug 01, 2023
48.40
48.40
41.85
43.12
5,515
-2.64(-5.77%)
Jul 31, 2023
44.44
47.08
44.44
45.76
1,695
+1.32(+2.97%)
Jul 28, 2023
45.76
46.20
44.44
44.44
2,487
-1.32(-2.88%)
Jul 27, 2023
45.32
46.20
45.32
45.76
1,152
+0.88(+1.96%)
Jul 26, 2023
45.76
46.64
44.44
44.88
1,608
-1.76(-3.77%)
Jul 25, 2023
49.28
49.28
44.00
46.64
2,945
-3.52(-7.02%)
Jul 24, 2023
48.84
50.16
48.04
50.16
4,566
+3.96(+8.57%)
Jul 21, 2023
48.40
48.40
42.35
46.20
15,756
+0.00(+0.00%)
Jul 20, 2023
40.48
46.64
39.16
46.20
36,644
+7.29(+18.74%)
Jul 19, 2023
48.84
48.84
33.44
38.91
41,603
-9.05(-18.87%)
Jul 18, 2023
57.20
57.20
46.20
47.96
72,651
-14.52(-23.24%)
Jul 17, 2023
63.80
64.90
61.60
62.48
4,651
-3.52(-5.33%)
Jul 14, 2023
69.08
71.50
66.00
66.00
777
-2.64(-3.85%)
Jul 13, 2023
69.08
72.16
67.76
68.64
1,336
-1.76(-2.50%)
Jul 12, 2023
80.96
80.96
70.40
70.40
2,036
-7.92(-10.11%)
Jul 11, 2023
76.12
80.96
74.80
78.32
2,900
+1.76(+2.30%)
Jul 10, 2023
69.08
77.88
68.49
76.56
3,571
+9.24(+13.73%)
Jul 07, 2023
63.80
69.96
63.80
67.32
2,175
+3.52(+5.51%)
Jul 06, 2023
65.56
65.56
61.16
63.80
1,123
-1.32(-2.02%)
Jul 05, 2023
62.48
65.56
62.48
65.12
718
+2.58(+4.12%)
Jul 03, 2023
60.28
63.80
57.42
62.54
3,254
-1.70(-2.64%)
Jun 30, 2023
63.80
65.40
62.04
64.24
1,025
+0.44(+0.69%)
Jun 29, 2023
62.92
63.80
62.48
63.80
438
+1.32(+2.11%)
Jun 28, 2023
61.60
63.80
61.16
62.48
356
+1.32(+2.16%)
Jun 27, 2023
58.52
61.16
57.60
61.16
909
+2.20(+3.73%)
Jun 26, 2023
61.60
61.67
58.96
58.96
1,023
-0.88(-1.47%)
Jun 23, 2023
62.92
65.12
58.96
59.84
1,584
-3.08(-4.90%)
Jun 22, 2023
65.56
67.70
62.92
62.92
1,230
-2.64(-4.03%)
Jun 21, 2023
66.88
67.08
65.56
65.56
852
-1.32(-1.97%)
Jun 20, 2023
66.88
69.08
66.88
66.88
594
+0.44(+0.66%)
Jun 16, 2023
70.40
73.04
66.44
66.44
1,857
-3.96(-5.63%)
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.