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
Novo Integrated Sciences Inc
(NQ:
NVOS
)
0.8636
-0.0667 (-7.17%)
Streaming Delayed Price
Updated: 4:00 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, 2023
0.1200
0.1330
0.1200
0.1320
3,891,889
+0.01(+7.76%)
May 30, 2023
0.1359
0.1372
0.1200
0.1225
8,532,283
-0.01(-9.93%)
May 26, 2023
0.1330
0.1380
0.1300
0.1360
5,949,325
+0.00(+1.19%)
May 25, 2023
0.1450
0.1470
0.1330
0.1344
9,630,905
-0.02(-10.52%)
May 24, 2023
0.1575
0.1575
0.1350
0.1502
7,340,804
-0.01(-7.11%)
May 23, 2023
0.1776
0.1830
0.1488
0.1617
8,549,993
-0.01(-5.99%)
May 22, 2023
0.1598
0.1749
0.1575
0.1720
9,358,340
+0.02(+11.40%)
May 19, 2023
0.1470
0.1599
0.1447
0.1544
7,807,898
+0.01(+4.89%)
May 18, 2023
0.1400
0.1480
0.1371
0.1472
6,357,139
+0.01(+7.45%)
May 17, 2023
0.1334
0.1397
0.1285
0.1370
4,547,769
+0.00(+0.22%)
May 16, 2023
0.1370
0.1400
0.1340
0.1367
2,690,713
-0.00(-0.22%)
May 15, 2023
0.1324
0.1475
0.1263
0.1370
10,851,238
+0.01(+4.42%)
May 12, 2023
0.1456
0.1498
0.1300
0.1312
13,601,712
-0.01(-9.14%)
May 11, 2023
0.2014
0.2100
0.1212
0.1444
49,753,028
-0.04(-21.99%)
May 10, 2023
0.1678
0.1951
0.1678
0.1851
8,455,483
+0.02(+9.27%)
May 09, 2023
0.2100
0.2100
0.1613
0.1694
20,401,520
-0.03(-14.36%)
May 08, 2023
0.1686
0.2100
0.1645
0.1978
19,774,588
+0.03(+17.39%)
May 05, 2023
0.1700
0.1780
0.1580
0.1685
10,953,980
+0.01(+6.65%)
May 04, 2023
0.1471
0.1741
0.1368
0.1580
19,960,412
+0.01(+10.26%)
May 03, 2023
0.1379
0.1500
0.1280
0.1433
7,811,986
+0.01(+3.69%)
May 02, 2023
0.1400
0.1400
0.1270
0.1382
8,205,332
-0.00(-0.36%)
May 01, 2023
0.1200
0.1400
0.1194
0.1387
13,972,455
+0.02(+15.58%)
Apr 28, 2023
0.1184
0.1295
0.1160
0.1200
12,830,025
-0.01(-10.38%)
Apr 27, 2023
0.1300
0.1375
0.1130
0.1339
56,185,248
+0.02(+21.73%)
Apr 26, 2023
0.1100
0.1150
0.1061
0.1100
7,588,698
+0.00(+1.95%)
Apr 25, 2023
0.1078
0.1111
0.1036
0.1079
4,842,117
+0.00(+0.56%)
Apr 24, 2023
0.1102
0.1131
0.1052
0.1073
5,842,984
-0.01(-5.88%)
Apr 21, 2023
0.1176
0.1220
0.1126
0.1140
4,905,407
-0.01(-7.24%)
Apr 20, 2023
0.1300
0.1300
0.1183
0.1229
5,158,965
-0.00(-3.15%)
Apr 19, 2023
0.1215
0.1270
0.1186
0.1269
6,161,801
+0.00(+3.68%)
Apr 18, 2023
0.1261
0.1261
0.1175
0.1224
6,116,332
-0.00(-2.70%)
Apr 17, 2023
0.1180
0.1260
0.1150
0.1258
9,750,581
+0.01(+7.52%)
Apr 14, 2023
0.1125
0.1178
0.1115
0.1170
4,814,722
+0.00(+2.09%)
Apr 13, 2023
0.1183
0.1183
0.1110
0.1146
3,553,546
-0.00(-1.12%)
Apr 12, 2023
0.1200
0.1200
0.1130
0.1159
4,745,181
-0.00(-0.26%)
Apr 11, 2023
0.1070
0.1182
0.1070
0.1162
6,967,634
+0.00(+4.22%)
Apr 10, 2023
0.1099
0.1115
0.1051
0.1115
5,848,287
+0.00(+3.72%)
Apr 06, 2023
0.1085
0.1120
0.1040
0.1075
9,952,342
-0.00(-1.83%)
Apr 05, 2023
0.1100
0.1135
0.1077
0.1095
6,096,679
-0.00(-0.45%)
Apr 04, 2023
0.1200
0.1200
0.1076
0.1100
9,070,340
-0.01(-8.33%)
Apr 03, 2023
0.1220
0.1263
0.1186
0.1200
9,048,558
-0.00(-2.28%)
Mar 31, 2023
0.1140
0.1234
0.1116
0.1228
11,548,441
+0.01(+7.91%)
Mar 30, 2023
0.1155
0.1229
0.1115
0.1138
8,436,989
-0.00(-1.64%)
Mar 29, 2023
0.1165
0.1234
0.1132
0.1157
9,825,476
-0.00(-0.69%)
Mar 28, 2023
0.1161
0.1184
0.1133
0.1165
7,636,103
-0.00(-2.92%)
Mar 27, 2023
0.1284
0.1290
0.1192
0.1200
11,342,778
-0.01(-6.54%)
Mar 24, 2023
0.1146
0.1367
0.1100
0.1284
28,172,368
+0.01(+8.63%)
Mar 23, 2023
0.1250
0.1251
0.1091
0.1182
19,283,768
-0.01(-4.45%)
Mar 22, 2023
0.1198
0.1340
0.1180
0.1237
18,185,446
-0.02(-11.01%)
Mar 21, 2023
0.1376
0.1458
0.1171
0.1390
69,727,088
+0.04(+37.08%)
Mar 20, 2023
0.1048
0.1075
0.1000
0.1014
21,920,264
+0.00(+1.40%)
Mar 17, 2023
0.1100
0.1128
0.1000
0.1000
16,966,552
-0.02(-13.42%)
Mar 16, 2023
0.1126
0.1179
0.1101
0.1155
11,335,548
-0.00(-3.67%)
Mar 15, 2023
0.1220
0.1220
0.1120
0.1199
14,735,009
-0.00(-3.85%)
Mar 14, 2023
0.1260
0.1370
0.1185
0.1247
14,744,998
-0.01(-5.03%)
Mar 13, 2023
0.1276
0.1340
0.1169
0.1313
17,486,876
-0.01(-7.54%)
Mar 10, 2023
0.1579
0.1579
0.1310
0.1420
27,095,320
-0.02(-10.47%)
Mar 09, 2023
0.1809
0.1860
0.1451
0.1586
47,506,672
-0.03(-17.87%)
Mar 08, 2023
0.1970
0.2000
0.1578
0.1931
82,521,056
-0.01(-4.97%)
Mar 07, 2023
0.2110
0.2420
0.1825
0.2032
187,683,712
+0.03(+16.78%)
Mar 06, 2023
0.1310
0.1819
0.1270
0.1740
123,954,776
+0.04(+34.67%)
Mar 03, 2023
0.1324
0.1360
0.1280
0.1292
12,896,530
-0.00(-3.22%)
Mar 02, 2023
0.1189
0.1387
0.1170
0.1335
38,080,616
+0.01(+12.00%)
Mar 01, 2023
0.1300
0.1360
0.1166
0.1192
21,018,418
-0.01(-5.92%)
Feb 28, 2023
0.1170
0.1320
0.1166
0.1267
17,827,502
+0.01(+9.70%)
Feb 27, 2023
0.1155
0.1169
0.1107
0.1155
11,765,961
+0.00(+3.22%)
Feb 24, 2023
0.1200
0.1215
0.1102
0.1119
12,178,663
-0.01(-9.25%)
Feb 23, 2023
0.1263
0.1275
0.1208
0.1233
8,477,035
-0.00(-3.82%)
Feb 22, 2023
0.1267
0.1329
0.1261
0.1282
9,093,383
-0.00(-0.70%)
Feb 21, 2023
0.1225
0.1338
0.1225
0.1291
15,722,402
+0.00(+0.94%)
Feb 17, 2023
0.1349
0.1400
0.1240
0.1279
14,666,570
-0.01(-4.62%)
Feb 16, 2023
0.1343
0.1485
0.1260
0.1341
25,730,990
-0.00(-0.67%)
Feb 15, 2023
0.1171
0.1420
0.1132
0.1350
56,644,904
+0.02(+18.53%)
Feb 14, 2023
0.1140
0.1230
0.1100
0.1139
18,907,392
+0.00(+3.55%)
Feb 13, 2023
0.1141
0.1198
0.1054
0.1100
14,169,281
-0.01(-8.10%)
Feb 10, 2023
0.1150
0.1211
0.1115
0.1197
11,733,823
-0.00(-0.91%)
Feb 09, 2023
0.1299
0.1303
0.1182
0.1208
12,471,222
-0.01(-5.55%)
Feb 08, 2023
0.1312
0.1335
0.1210
0.1279
15,181,489
-0.00(-2.37%)
Feb 07, 2023
0.1400
0.1490
0.1280
0.1310
20,655,916
-0.01(-5.76%)
Feb 06, 2023
0.1337
0.1445
0.1280
0.1390
22,441,748
+0.01(+4.51%)
Feb 03, 2023
0.1370
0.1370
0.1250
0.1330
23,303,918
-0.00(-1.41%)
Feb 02, 2023
0.1381
0.1425
0.1301
0.1349
23,999,380
+0.00(+0.30%)
Feb 01, 2023
0.1209
0.1450
0.1170
0.1345
30,847,130
+0.01(+7.77%)
Jan 31, 2023
0.1176
0.1300
0.1176
0.1248
15,353,169
-0.00(-2.65%)
Jan 30, 2023
0.1127
0.1307
0.1120
0.1282
27,130,256
+0.00(+3.39%)
Jan 27, 2023
0.1498
0.1498
0.1150
0.1240
55,325,156
-0.02(-11.99%)
Jan 26, 2023
0.1540
0.1555
0.1360
0.1409
60,639,884
+0.00(+0.28%)
Jan 25, 2023
0.1469
0.1570
0.1340
0.1405
71,183,328
+0.01(+6.44%)
Jan 24, 2023
0.1562
0.1650
0.1234
0.1320
109,715,600
+0.01(+6.97%)
Jan 23, 2023
0.1215
0.1290
0.1185
0.1234
22,067,852
+0.01(+5.74%)
Jan 20, 2023
0.1176
0.1215
0.1050
0.1167
21,313,616
+0.01(+11.14%)
Jan 19, 2023
0.1049
0.1250
0.1007
0.1050
20,217,956
-0.01(-6.50%)
Jan 18, 2023
0.1185
0.1185
0.1061
0.1123
8,567,821
-0.01(-6.10%)
Jan 17, 2023
0.1318
0.1318
0.1100
0.1196
9,253,981
-0.01(-9.05%)
Jan 13, 2023
0.1380
0.1482
0.1283
0.1315
11,585,496
-0.00(-2.01%)
Jan 12, 2023
0.1473
0.1495
0.1300
0.1342
15,311,000
-0.02(-12.06%)
Jan 11, 2023
0.1518
0.1598
0.1480
0.1526
14,013,207
-0.02(-12.30%)
Jan 10, 2023
0.1784
0.1800
0.1621
0.1740
15,117,977
-0.01(-6.20%)
Jan 09, 2023
0.2170
0.3300
0.1830
0.1855
67,753,864
+0.03(+22.77%)
Jan 06, 2023
0.1575
0.1580
0.1434
0.1511
1,814,408
+0.00(+0.07%)
Jan 05, 2023
0.1650
0.1650
0.1455
0.1510
2,721,066
-0.02(-9.85%)
Jan 04, 2023
0.1797
0.1831
0.1550
0.1675
3,335,475
-0.02(-8.27%)
Jan 03, 2023
0.2800
0.2895
0.1711
0.1826
12,899,791
-0.02(-9.20%)
Dec 30, 2022
0.2000
0.2100
0.2000
0.2011
191,488
+0.00(+0.55%)
Dec 29, 2022
0.2073
0.2120
0.1975
0.2000
99,462
+0.00(+1.27%)
Dec 28, 2022
0.1975
0.2100
0.1975
0.1975
115,907
+0.00(+0.00%)
Dec 27, 2022
0.2127
0.2127
0.1948
0.1975
221,710
-0.00(-1.69%)
Dec 23, 2022
0.2000
0.2200
0.2000
0.2009
157,146
+0.00(+1.72%)
Dec 22, 2022
0.2200
0.2400
0.1975
0.1975
204,749
-0.02(-11.12%)
Dec 21, 2022
0.2300
0.2300
0.2100
0.2222
114,143
+0.00(+0.77%)
Dec 20, 2022
0.2203
0.2205
0.2110
0.2205
82,415
-0.00(-0.99%)
Dec 19, 2022
0.2400
0.2400
0.2097
0.2227
96,021
-0.02(-7.21%)
Dec 16, 2022
0.2500
0.2500
0.2138
0.2400
88,434
+0.01(+4.90%)
Dec 15, 2022
0.2340
0.2340
0.2196
0.2288
42,445
+0.00(+1.37%)
Dec 14, 2022
0.2300
0.2348
0.2090
0.2257
55,891
+0.00(+1.67%)
Dec 13, 2022
0.2500
0.2500
0.2013
0.2220
134,678
+0.00(+2.02%)
Dec 12, 2022
0.2270
0.2600
0.2100
0.2176
381,176
-0.00(-1.09%)
Dec 09, 2022
0.2200
0.2323
0.2075
0.2200
160,717
+0.00(+1.38%)
Dec 08, 2022
0.2362
0.2362
0.2100
0.2170
37,504
+0.00(+2.26%)
Dec 07, 2022
0.2400
0.2401
0.2075
0.2122
156,194
-0.02(-7.74%)
Dec 06, 2022
0.2720
0.2720
0.2218
0.2300
78,081
-0.03(-9.91%)
Dec 05, 2022
0.2820
0.2820
0.2305
0.2553
145,031
+0.01(+2.08%)
Dec 02, 2022
0.2556
0.2556
0.2500
0.2501
30,292
-0.01(-2.15%)
Dec 01, 2022
0.2500
0.2556
0.2500
0.2556
22,196
+0.01(+2.53%)
Nov 30, 2022
0.2405
0.2500
0.2404
0.2493
69,405
+0.00(+1.76%)
Nov 29, 2022
0.2765
0.2830
0.2386
0.2450
64,970
+0.01(+2.68%)
Nov 28, 2022
0.2300
0.2386
0.2275
0.2386
23,086
-0.00(-0.33%)
Nov 25, 2022
0.2350
0.2449
0.2350
0.2394
70,909
+0.01(+5.00%)
Nov 23, 2022
0.2252
0.2307
0.2251
0.2280
57,667
+0.00(+1.29%)
Nov 22, 2022
0.2200
0.2350
0.2200
0.2251
62,200
+0.00(+0.85%)
Nov 21, 2022
0.2276
0.2376
0.2231
0.2232
144,160
-0.00(-1.93%)
Nov 18, 2022
0.2302
0.2317
0.2110
0.2276
68,843
-0.00(-1.17%)
Nov 17, 2022
0.2301
0.2383
0.2301
0.2303
29,137
-0.01(-2.74%)
Nov 16, 2022
0.2440
0.2440
0.2300
0.2368
59,295
-0.01(-2.83%)
Nov 15, 2022
0.3100
0.3100
0.2401
0.2437
169,341
-0.01(-3.94%)
Nov 14, 2022
0.2600
0.2646
0.2530
0.2537
86,018
-0.00(-0.16%)
Nov 11, 2022
0.2500
0.2600
0.2418
0.2541
23,248
-0.01(-2.23%)
Nov 10, 2022
0.2400
0.2630
0.2350
0.2599
105,591
+0.03(+12.56%)
Nov 09, 2022
0.2600
0.2600
0.2300
0.2309
95,903
-0.02(-8.01%)
Nov 08, 2022
0.2601
0.2667
0.2510
0.2510
90,855
-0.01(-2.71%)
Nov 07, 2022
0.2700
0.2788
0.2540
0.2580
183,780
-0.02(-7.49%)
Nov 04, 2022
0.2806
0.2940
0.2750
0.2789
97,853
+0.00(+0.14%)
Nov 03, 2022
0.2800
0.3000
0.2750
0.2785
153,214
+0.00(+0.25%)
Nov 02, 2022
0.2800
0.2896
0.2700
0.2778
130,514
-0.00(-0.07%)
Nov 01, 2022
0.2821
0.2841
0.2649
0.2780
178,020
+0.01(+4.91%)
Oct 31, 2022
0.2675
0.2758
0.2640
0.2650
70,629
-0.01(-3.71%)
Oct 28, 2022
0.2700
0.2774
0.2510
0.2752
147,863
-0.00(-0.79%)
Oct 27, 2022
0.2831
0.2831
0.2700
0.2774
88,944
-0.00(-0.57%)
Oct 26, 2022
0.2800
0.2900
0.2700
0.2790
287,420
+0.00(+1.45%)
Oct 25, 2022
0.2876
0.2901
0.2700
0.2750
388,494
-0.01(-4.35%)
Oct 24, 2022
0.2800
0.2912
0.2510
0.2875
494,977
-0.00(-0.86%)
Oct 21, 2022
0.2802
0.2974
0.2639
0.2900
456,270
+0.01(+3.57%)
Oct 20, 2022
0.3130
0.3130
0.2621
0.2800
685,838
-0.00(-1.10%)
Oct 19, 2022
0.3175
0.3500
0.2822
0.2831
1,155,874
-0.01(-4.07%)
Oct 18, 2022
0.3040
0.3050
0.2510
0.2951
1,320,980
+0.03(+11.27%)
Oct 17, 2022
0.2900
0.3100
0.2500
0.2652
2,329,872
-0.02(-7.11%)
Oct 14, 2022
0.3670
0.3800
0.2800
0.2855
3,684,864
-0.46(-61.94%)
Oct 13, 2022
0.8700
0.8700
0.7218
0.7501
47,975
+0.08(+12.07%)
Oct 12, 2022
0.9000
1.000
0.6109
0.6693
71,549
-0.16(-18.93%)
Oct 11, 2022
0.9174
0.9200
0.8231
0.8256
10,582
-0.08(-8.59%)
Oct 10, 2022
1.000
1.000
0.7900
0.9032
30,302
-0.14(-13.15%)
Oct 07, 2022
1.110
1.110
1.020
1.040
15,763
-0.00(-0.48%)
Oct 06, 2022
1.040
1.060
1.040
1.045
4,184
+0.01(+1.46%)
Oct 05, 2022
1.010
1.123
1.000
1.030
8,788
-0.09(-8.04%)
Oct 04, 2022
1.080
1.170
1.080
1.120
3,377
+0.04(+3.70%)
Oct 03, 2022
1.090
1.090
1.010
1.080
9,474
+0.03(+2.86%)
Sep 30, 2022
1.100
1.120
1.050
1.050
7,858
-0.07(-6.25%)
Sep 29, 2022
1.110
1.120
1.083
1.120
1,915
+0.05(+4.67%)
Sep 28, 2022
1.240
1.161
1.070
1.070
14,256
-0.03(-2.73%)
Sep 27, 2022
1.052
1.167
1.052
1.100
3,995
+0.02(+1.85%)
Sep 26, 2022
1.110
1.110
1.050
1.080
5,002
+0.02(+1.89%)
Sep 23, 2022
1.050
1.070
1.050
1.060
2,903
+0.03(+2.91%)
Sep 22, 2022
1.100
1.100
1.030
1.030
4,812
-0.02(-1.90%)
Sep 21, 2022
1.110
1.110
1.020
1.050
7,508
+0.00(+0.00%)
Sep 20, 2022
1.020
1.220
1.020
1.050
7,973
-0.08(-7.08%)
Sep 19, 2022
1.050
1.130
1.050
1.130
2,235
+0.06(+5.61%)
Sep 16, 2022
1.250
1.250
1.070
1.070
26,608
-0.16(-12.65%)
Sep 15, 2022
1.100
1.290
1.100
1.225
25,354
+0.20(+19.11%)
Sep 14, 2022
1.420
1.418
0.9413
1.028
49,040
-0.32(-23.81%)
Sep 13, 2022
1.540
1.540
1.090
1.350
111,660
-0.12(-8.16%)
Sep 12, 2022
1.590
1.590
1.410
1.470
8,958
-0.04(-2.65%)
Sep 09, 2022
1.520
1.600
1.390
1.510
17,158
-0.02(-1.35%)
Sep 08, 2022
1.600
1.600
1.500
1.531
7,004
-0.01(-0.46%)
Sep 07, 2022
1.480
1.600
1.480
1.538
8,628
-0.06(-3.89%)
Sep 06, 2022
1.590
1.600
1.555
1.600
3,262
+0.04(+2.56%)
Sep 02, 2022
1.560
1.590
1.523
1.560
3,431
-0.04(-2.50%)
Sep 01, 2022
1.690
1.690
1.565
1.600
22,069
-0.06(-3.90%)
Aug 31, 2022
1.690
1.690
1.640
1.665
1,462
+0.04(+2.15%)
Aug 30, 2022
1.730
1.750
1.630
1.630
10,742
-0.12(-6.86%)
Aug 29, 2022
1.730
1.790
1.660
1.750
2,536
+0.10(+6.06%)
Aug 26, 2022
1.620
1.702
1.600
1.650
8,275
+0.00(+0.00%)
Aug 25, 2022
1.710
1.710
1.650
1.650
8,232
+0.00(+0.01%)
Aug 24, 2022
1.610
1.650
1.600
1.650
5,282
-0.03(-2.04%)
Aug 23, 2022
1.660
1.684
1.660
1.684
589
+0.08(+5.26%)
Aug 22, 2022
1.610
1.610
1.510
1.600
13,602
-0.06(-3.61%)
Aug 19, 2022
1.700
1.700
1.640
1.660
5,064
-0.02(-1.19%)
Aug 18, 2022
1.700
1.751
1.680
1.680
9,303
-0.06(-3.60%)
Aug 17, 2022
1.800
1.815
1.733
1.743
5,801
-0.07(-3.72%)
Aug 16, 2022
1.840
1.850
1.810
1.810
1,399
+0.01(+0.56%)
Aug 15, 2022
1.711
1.800
1.702
1.800
6,187
+0.03(+1.69%)
Aug 12, 2022
1.890
1.890
1.687
1.770
9,470
-0.07(-3.80%)
Aug 11, 2022
1.818
1.840
1.818
1.840
336
+0.05(+2.79%)
Aug 09, 2022
1.910
1.910
1.910
1.790
636
-0.11(-5.79%)
Aug 08, 2022
1.890
1.900
1.850
1.900
16,605
+0.00(+0.00%)
Aug 05, 2022
1.910
1.910
1.875
1.900
16,924
+0.03(+1.60%)
Aug 04, 2022
1.810
1.870
1.770
1.870
13,015
+0.12(+6.86%)
Aug 03, 2022
1.660
1.760
1.660
1.750
20,016
+0.10(+6.06%)
Aug 02, 2022
1.762
1.762
1.600
1.650
26,530
-0.06(-3.51%)
Aug 01, 2022
1.710
1.830
1.710
1.710
6,484
+0.00(+0.00%)
Jul 29, 2022
1.887
1.887
1.710
1.710
13,037
-0.07(-3.93%)
Jul 28, 2022
1.850
1.870
1.780
1.780
6,137
-0.06(-3.26%)
Jul 27, 2022
1.880
1.920
1.840
1.840
3,801
-0.02(-1.08%)
Jul 26, 2022
1.880
1.895
1.860
1.860
4,407
-0.07(-3.63%)
Jul 25, 2022
1.866
1.930
1.866
1.930
3,510
+0.06(+3.21%)
Jul 22, 2022
1.880
1.890
1.850
1.870
3,248
-0.02(-1.06%)
Jul 21, 2022
1.990
2.000
1.840
1.890
8,547
-0.05(-2.58%)
Jul 20, 2022
2.000
2.000
1.940
1.940
3,109
-0.03(-1.52%)
Jul 19, 2022
1.990
2.050
1.920
1.970
16,480
-0.08(-3.90%)
Jul 18, 2022
2.060
2.060
1.990
2.050
7,810
+0.04(+1.99%)
Jul 15, 2022
2.050
2.050
1.930
2.010
38,364
-0.04(-1.95%)
Jul 14, 2022
1.890
2.050
1.890
2.050
14,925
+0.17(+9.04%)
Jul 13, 2022
1.920
1.990
1.830
1.880
23,526
-0.12(-6.00%)
Jul 12, 2022
2.100
2.140
1.845
2.000
609,932
+0.11(+5.82%)
Jul 11, 2022
1.870
1.890
1.870
1.890
29,943
-0.01(-0.53%)
Jul 08, 2022
1.900
1.900
1.875
1.900
2,380
-0.02(-1.04%)
Jul 07, 2022
1.920
1.920
1.895
1.920
3,026
+0.05(+2.67%)
Jul 06, 2022
1.820
1.900
1.670
1.870
20,169
+0.03(+1.63%)
Jul 05, 2022
2.000
2.000
1.840
1.840
5,179
+0.02(+1.10%)
Jul 01, 2022
1.850
1.850
1.820
1.820
2,931
-0.05(-2.67%)
Jun 30, 2022
1.900
1.910
1.850
1.870
3,868
+0.00(+0.00%)
Jun 29, 2022
1.900
1.915
1.780
1.870
26,112
-0.04(-2.09%)
Jun 28, 2022
1.990
1.990
1.910
1.910
9,868
-0.04(-2.05%)
Jun 27, 2022
1.809
1.960
1.809
1.950
4,084
+0.04(+2.09%)
Jun 24, 2022
1.833
1.920
1.833
1.910
3,761
-0.01(-0.52%)
Jun 23, 2022
1.860
1.980
1.860
1.920
7,801
+0.05(+2.67%)
Jun 22, 2022
1.920
1.955
1.870
1.870
16,260
-0.04(-2.09%)
Jun 21, 2022
1.860
1.960
1.700
1.910
10,219
+0.01(+0.53%)
Jun 17, 2022
1.920
1.970
1.890
1.900
9,678
+0.02(+1.06%)
Jun 16, 2022
1.880
1.960
1.820
1.880
17,558
+0.06(+3.30%)
Jun 15, 2022
1.877
1.880
1.795
1.820
5,008
+0.01(+0.55%)
Jun 14, 2022
1.880
1.880
1.710
1.810
11,335
-0.08(-4.23%)
Jun 13, 2022
1.880
1.950
1.880
1.890
47,127
-0.06(-3.08%)
Jun 10, 2022
1.960
2.000
1.930
1.950
17,356
-0.08(-3.94%)
Jun 09, 2022
1.950
2.030
1.920
2.030
9,836
+0.07(+3.57%)
Jun 08, 2022
1.910
1.983
1.893
1.960
8,039
+0.05(+2.62%)
Jun 07, 2022
1.911
1.965
1.910
1.910
17,528
-0.08(-4.02%)
Jun 06, 2022
2.040
2.040
1.950
1.990
7,706
+0.02(+1.02%)
Jun 03, 2022
2.040
2.040
1.930
1.970
4,260
+0.02(+1.03%)
Jun 02, 2022
1.980
2.010
1.950
1.950
2,895
-0.01(-0.51%)
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.