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
Khiron Life Sciences Corp
(TSV:
KHRN
)
N/A
UNCHANGED
Last Price
Updated: 10:54 AM EDT, May 5, 2023
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 29, 2020
0.7300
0.8000
0.7300
0.7400
575,518
-0.09(-10.84%)
May 28, 2020
0.8200
0.8400
0.8000
0.8300
228,164
+0.03(+3.75%)
May 27, 2020
0.8100
0.8100
0.7600
0.8000
223,411
+0.02(+2.56%)
May 26, 2020
0.8500
0.8600
0.7700
0.7800
709,195
-0.07(-8.24%)
May 25, 2020
0.8200
0.8700
0.7900
0.8500
646,585
+0.05(+6.25%)
May 22, 2020
0.7900
0.8200
0.7900
0.8000
395,993
+0.00(+0.00%)
May 21, 2020
0.8000
0.8200
0.7600
0.8000
215,689
+0.01(+1.27%)
May 20, 2020
0.8400
0.8500
0.7900
0.7900
166,532
-0.03(-3.66%)
May 19, 2020
0.8300
0.8300
0.7400
0.8200
412,952
+0.03(+3.80%)
May 15, 2020
0.7900
0.7900
0.7900
0
+0.13(+19.70%)
May 14, 2020
0.6700
0.6800
0.6300
0.6600
383,196
-0.02(-2.94%)
May 13, 2020
0.7100
0.7300
0.6700
0.6800
339,101
-0.03(-4.23%)
May 12, 2020
0.7100
0.7100
0.6500
0.7100
357,341
+0.01(+1.43%)
May 11, 2020
0.7300
0.7400
0.7000
0.7000
339,040
-0.05(-6.67%)
May 08, 2020
0.7600
0.7700
0.7100
0.7500
319,032
-0.02(-2.60%)
May 07, 2020
0.8100
0.8400
0.7700
0.7700
295,786
-0.04(-4.94%)
May 06, 2020
0.8500
0.8900
0.7800
0.8100
462,487
-0.01(-1.22%)
May 05, 2020
0.8000
0.9000
0.8000
0.8200
535,259
+0.02(+2.50%)
May 04, 2020
0.6800
0.8500
0.6800
0.8000
833,767
+0.10(+14.29%)
May 01, 2020
0.6600
0.7300
0.6300
0.7000
872,020
+0.09(+14.75%)
Apr 30, 2020
0.6700
0.6900
0.6000
0.6100
352,348
-0.04(-6.15%)
Apr 29, 2020
0.6000
0.6500
0.6000
0.6500
325,465
+0.05(+8.33%)
Apr 28, 2020
0.6200
0.6200
0.5900
0.6000
286,436
-0.03(-4.76%)
Apr 27, 2020
0.5600
0.6300
0.5400
0.6300
905,305
+0.08(+14.55%)
Apr 24, 2020
0.5300
0.5500
0.5200
0.5500
274,515
+0.03(+5.77%)
Apr 23, 2020
0.5400
0.5600
0.5100
0.5200
293,773
-0.02(-3.70%)
Apr 22, 2020
0.5200
0.5400
0.5100
0.5400
285,792
+0.04(+8.00%)
Apr 21, 2020
0.5100
0.5200
0.4850
0.5000
311,284
-0.01(-1.96%)
Apr 20, 2020
0.5700
0.5700
0.4950
0.5100
577,537
-0.08(-13.56%)
Apr 17, 2020
0.5700
0.6400
0.5700
0.5900
398,230
+0.02(+3.51%)
Apr 16, 2020
0.5300
0.5700
0.5200
0.5700
201,226
+0.03(+5.56%)
Apr 15, 2020
0.5300
0.5400
0.5200
0.5400
80,213
-0.01(-1.82%)
Apr 14, 2020
0.5300
0.5500
0.5200
0.5500
115,156
+0.03(+5.77%)
Apr 13, 2020
0.5400
0.5400
0.5000
0.5200
282,372
-0.04(-7.14%)
Apr 09, 2020
0.5600
0.5600
0.5600
0
+0.02(+3.70%)
Apr 08, 2020
0.5300
0.5400
0.5300
0.5400
105,888
+0.01(+1.89%)
Apr 07, 2020
0.5700
0.5700
0.5200
0.5300
219,543
-0.03(-5.36%)
Apr 06, 2020
0.5500
0.5700
0.5300
0.5600
309,457
+0.04(+7.69%)
Apr 03, 2020
0.5700
0.5800
0.5200
0.5200
206,462
-0.05(-8.77%)
Apr 02, 2020
0.5600
0.6000
0.5500
0.5700
143,791
+0.00(+0.00%)
Apr 01, 2020
0.5700
0.5800
0.5500
0.5700
102,672
-0.01(-1.72%)
Mar 31, 2020
0.5400
0.6100
0.5400
0.5800
249,251
+0.03(+5.45%)
Mar 30, 2020
0.5700
0.6000
0.5500
0.5500
208,372
-0.04(-6.78%)
Mar 27, 2020
0.6000
0.6300
0.5300
0.5900
485,997
-0.01(-1.67%)
Mar 26, 2020
0.5300
0.6100
0.5200
0.6000
666,081
+0.09(+17.65%)
Mar 25, 2020
0.5200
0.5400
0.4850
0.5100
463,498
+0.02(+4.08%)
Mar 24, 2020
0.4500
0.5000
0.4500
0.4900
458,037
+0.07(+15.29%)
Mar 23, 2020
0.5100
0.5100
0.4150
0.4250
862,762
-0.02(-3.41%)
Mar 20, 2020
0.4600
0.5200
0.4150
0.4400
1,201,491
+0.04(+10.00%)
Mar 19, 2020
0.3800
0.4100
0.3600
0.4000
677,929
+0.03(+6.67%)
Mar 18, 2020
0.3800
0.3900
0.3500
0.3750
570,968
+0.02(+4.17%)
Mar 17, 2020
0.3950
0.3950
0.3000
0.3600
955,314
-0.03(-7.69%)
Mar 16, 2020
0.4000
0.4650
0.3600
0.3900
600,546
-0.09(-19.59%)
Mar 13, 2020
0.5000
0.5300
0.4850
0.4850
342,179
+0.00(+0.00%)
Mar 12, 2020
0.5400
0.5500
0.4650
0.4850
671,893
-0.09(-16.38%)
Mar 11, 2020
0.6200
0.6200
0.5600
0.5800
385,752
-0.04(-6.45%)
Mar 10, 2020
0.6000
0.6400
0.5900
0.6200
355,960
+0.02(+3.33%)
Mar 09, 2020
0.6000
0.6400
0.5800
0.6000
716,252
-0.10(-14.29%)
Mar 06, 2020
0.6800
0.7000
0.6500
0.7000
203,642
+0.01(+1.45%)
Mar 05, 2020
0.7200
0.7350
0.6900
0.6900
214,479
-0.03(-4.17%)
Mar 04, 2020
0.6700
0.7500
0.6700
0.7200
423,606
+0.06(+9.09%)
Mar 03, 2020
0.7200
0.7200
0.6400
0.6600
437,836
-0.02(-2.94%)
Mar 02, 2020
0.6500
0.7200
0.6300
0.6800
857,172
+0.02(+3.03%)
Feb 28, 2020
0.5500
0.6600
0.5200
0.6600
744,152
+0.09(+15.79%)
Feb 27, 2020
0.5900
0.6000
0.5400
0.5700
913,273
+0.02(+3.64%)
Feb 26, 2020
0.5600
0.5700
0.5500
0.5500
498,348
-0.01(-1.79%)
Feb 25, 2020
0.6200
0.6200
0.5600
0.5600
516,131
-0.05(-8.20%)
Feb 24, 2020
0.6200
0.6300
0.5800
0.6100
406,404
-0.03(-4.69%)
Feb 21, 2020
0.7000
0.7000
0.6400
0.6400
328,866
-0.04(-5.88%)
Feb 20, 2020
0.7100
0.7300
0.6500
0.6800
866,774
-0.02(-2.86%)
Feb 19, 2020
0.6400
0.7000
0.6300
0.7000
812,657
+0.07(+11.11%)
Feb 18, 2020
0.6100
0.6600
0.6100
0.6300
659,238
+0.03(+5.00%)
Feb 14, 2020
0.6000
0.6000
0.6000
0
-0.01(-1.64%)
Feb 13, 2020
0.6500
0.6700
0.6100
0.6100
603,952
-0.03(-4.69%)
Feb 12, 2020
0.7200
0.7400
0.6100
0.6400
1,402,608
-0.06(-8.57%)
Feb 11, 2020
0.7100
0.7600
0.7000
0.7000
557,100
+0.00(+0.00%)
Feb 10, 2020
0.7500
0.7900
0.6600
0.7000
960,432
-0.06(-7.89%)
Feb 07, 2020
0.7300
0.7700
0.7000
0.7600
429,099
+0.07(+10.14%)
Feb 06, 2020
0.8000
0.8100
0.6800
0.6900
1,066,987
-0.12(-14.81%)
Feb 05, 2020
0.8500
0.8600
0.7700
0.8100
584,960
-0.03(-3.57%)
Feb 04, 2020
0.8600
0.8900
0.8300
0.8400
599,084
-0.03(-3.45%)
Feb 03, 2020
0.9000
0.9200
0.8600
0.8700
241,998
-0.05(-5.43%)
Jan 31, 2020
0.9500
0.9600
0.9200
0.9200
85,496
-0.03(-3.16%)
Jan 30, 2020
0.9800
0.9800
0.9300
0.9500
113,630
-0.02(-2.06%)
Jan 29, 2020
0.9900
1.000
0.9300
0.9700
247,262
-0.01(-1.02%)
Jan 28, 2020
1.030
1.030
0.9700
0.9800
208,763
-0.05(-4.85%)
Jan 27, 2020
1.000
1.040
0.9900
1.030
263,204
-0.02(-1.90%)
Jan 24, 2020
1.110
1.115
1.020
1.050
171,101
-0.07(-6.25%)
Jan 23, 2020
1.120
1.120
1.060
1.120
99,282
+0.02(+1.82%)
Jan 22, 2020
1.060
1.110
1.030
1.100
173,804
+0.07(+6.80%)
Jan 21, 2020
1.150
1.150
1.000
1.030
372,000
-0.12(-10.43%)
Jan 20, 2020
1.080
1.200
1.080
1.150
271,665
+0.06(+5.99%)
Jan 17, 2020
1.070
1.100
1.060
1.085
350,157
+0.03(+3.33%)
Jan 16, 2020
1.180
1.180
1.030
1.050
509,191
-0.05(-4.55%)
Jan 15, 2020
1.030
1.140
1.015
1.100
637,172
+0.07(+6.80%)
Jan 14, 2020
0.9900
1.030
0.9800
1.030
502,791
+0.03(+3.00%)
Jan 13, 2020
0.9400
1.000
0.9400
1.000
225,255
+0.06(+6.38%)
Jan 10, 2020
0.9300
0.9400
0.9200
0.9400
129,364
-0.01(-1.05%)
Jan 09, 2020
0.9500
0.9600
0.8900
0.9500
289,009
+0.00(+0.00%)
Jan 08, 2020
0.9200
0.9600
0.9200
0.9500
211,303
+0.00(+0.00%)
Jan 07, 2020
0.9800
0.9800
0.9300
0.9500
198,444
-0.04(-4.04%)
Jan 06, 2020
1.010
1.040
0.9600
0.9900
302,680
-0.04(-3.88%)
Jan 03, 2020
1.010
1.050
0.9900
1.030
218,145
+0.00(+0.00%)
Jan 02, 2020
1.060
1.080
1.000
1.030
213,919
-0.03(-2.83%)
Dec 31, 2019
1.060
1.060
1.060
0
+0.10(+10.42%)
Dec 30, 2019
0.9200
0.9750
0.9200
0.9600
458,718
-0.02(-2.04%)
Dec 27, 2019
0.9400
0.9800
0.9300
0.9800
267,966
+0.04(+4.26%)
Dec 24, 2019
0.9400
0.9400
0.9400
0
+0.02(+2.17%)
Dec 23, 2019
0.9200
0.9300
0.8700
0.9200
385,729
-0.02(-2.13%)
Dec 20, 2019
0.8600
0.9500
0.8600
0.9400
370,017
+0.06(+6.82%)
Dec 19, 2019
0.8500
0.8900
0.8300
0.8800
161,433
+0.02(+2.33%)
Dec 18, 2019
0.8800
0.8800
0.8400
0.8600
330,486
-0.04(-4.44%)
Dec 17, 2019
0.9400
0.9400
0.8800
0.9000
588,505
-0.02(-2.17%)
Dec 16, 2019
0.9100
0.9400
0.9100
0.9200
324,611
+0.02(+2.22%)
Dec 13, 2019
0.9400
0.9800
0.9000
0.9000
150,300
-0.05(-5.26%)
Dec 12, 2019
0.9100
0.9600
0.9100
0.9500
69,872
+0.03(+3.26%)
Dec 11, 2019
0.9000
0.9300
0.8800
0.9200
314,512
+0.01(+1.10%)
Dec 10, 2019
0.9600
0.9600
0.9100
0.9100
232,523
-0.05(-5.21%)
Dec 09, 2019
0.9500
0.9700
0.9400
0.9600
146,306
+0.01(+1.05%)
Dec 06, 2019
0.9500
0.9600
0.9100
0.9500
239,036
-0.02(-2.06%)
Dec 05, 2019
1.000
1.000
0.9400
0.9700
416,635
-0.01(-1.02%)
Dec 04, 2019
0.9000
1.010
0.9000
0.9800
654,399
+0.09(+10.11%)
Dec 03, 2019
0.9200
0.9300
0.8900
0.8900
208,377
-0.05(-5.32%)
Dec 02, 2019
0.9800
0.9800
0.9000
0.9400
254,025
-0.03(-3.09%)
Nov 29, 2019
0.9800
1.000
0.9600
0.9700
77,595
-0.01(-1.02%)
Nov 28, 2019
0.9500
1.020
0.9500
0.9800
160,712
+0.01(+1.03%)
Nov 27, 2019
0.9800
0.9800
0.9500
0.9700
185,964
-0.02(-2.02%)
Nov 26, 2019
1.060
1.060
0.9700
0.9900
347,649
-0.04(-3.88%)
Nov 25, 2019
0.9600
1.070
0.9600
1.030
426,757
+0.07(+7.29%)
Nov 22, 2019
0.9800
1.000
0.9400
0.9600
203,770
-0.02(-2.04%)
Nov 21, 2019
0.9700
1.050
0.9500
0.9800
750,961
+0.04(+4.26%)
Nov 20, 2019
0.8900
0.9900
0.8800
0.9400
725,425
+0.08(+9.30%)
Nov 19, 2019
0.8700
0.9200
0.8500
0.8600
494,168
-0.01(-1.15%)
Nov 18, 2019
0.9000
0.9600
0.8500
0.8700
441,322
-0.03(-3.33%)
Nov 15, 2019
0.8800
0.9100
0.8700
0.9000
292,697
+0.02(+2.27%)
Nov 14, 2019
0.8900
0.9100
0.8400
0.8800
420,217
-0.03(-3.30%)
Nov 13, 2019
0.8800
0.9500
0.8800
0.9100
504,993
+0.03(+3.41%)
Nov 12, 2019
0.9000
0.9100
0.8700
0.8800
272,505
-0.03(-3.30%)
Nov 11, 2019
0.8500
0.9100
0.8400
0.9100
367,259
+0.06(+7.06%)
Nov 08, 2019
0.8100
0.9100
0.7900
0.8500
961,255
+0.05(+6.25%)
Nov 07, 2019
0.8500
0.8900
0.7900
0.8000
712,202
-0.05(-5.88%)
Nov 06, 2019
0.8400
0.9000
0.8400
0.8500
683,427
-0.02(-2.30%)
Nov 05, 2019
0.9300
0.9700
0.8500
0.8700
762,006
-0.05(-5.43%)
Nov 04, 2019
0.9400
0.9900
0.9200
0.9200
368,059
-0.04(-4.17%)
Nov 01, 2019
1.010
1.010
0.9400
0.9600
365,064
-0.03(-3.03%)
Oct 31, 2019
0.9800
1.030
0.9800
0.9900
279,994
+0.01(+1.02%)
Oct 30, 2019
1.030
1.060
0.9800
0.9800
519,639
-0.05(-4.85%)
Oct 29, 2019
1.090
1.100
1.030
1.030
316,253
-0.07(-6.36%)
Oct 28, 2019
1.140
1.150
1.040
1.100
337,836
-0.04(-3.51%)
Oct 25, 2019
1.150
1.150
1.110
1.140
274,333
-0.01(-0.87%)
Oct 24, 2019
1.200
1.210
1.120
1.150
345,698
-0.02(-1.71%)
Oct 23, 2019
1.170
1.180
1.130
1.170
318,409
+0.02(+1.74%)
Oct 22, 2019
1.220
1.230
1.150
1.150
216,578
-0.05(-4.17%)
Oct 21, 2019
1.240
1.240
1.150
1.200
406,362
-0.02(-1.64%)
Oct 18, 2019
1.160
1.250
1.150
1.220
429,189
+0.08(+7.02%)
Oct 17, 2019
1.130
1.170
1.050
1.140
447,094
+0.05(+4.59%)
Oct 16, 2019
1.120
1.120
1.080
1.090
394,622
+0.00(+0.00%)
Oct 15, 2019
1.100
1.130
1.040
1.090
413,972
+0.06(+5.83%)
Oct 11, 2019
1.030
1.030
1.030
0
+0.06(+6.19%)
Oct 10, 2019
1.080
1.090
0.9600
0.9700
1,460,140
-0.11(-10.19%)
Oct 09, 2019
1.150
1.180
1.070
1.080
145,226
-0.05(-4.42%)
Oct 08, 2019
1.140
1.160
1.080
1.130
254,519
-0.01(-0.88%)
Oct 07, 2019
1.160
1.190
1.130
1.140
323,166
-0.05(-4.20%)
Oct 04, 2019
1.230
1.270
1.170
1.190
405,861
-0.04(-3.25%)
Oct 03, 2019
1.170
1.230
1.140
1.230
499,287
+0.08(+6.96%)
Oct 02, 2019
1.090
1.220
0.9400
1.150
1,428,117
+0.06(+5.50%)
Oct 01, 2019
1.230
1.270
1.060
1.090
591,939
-0.11(-9.17%)
Sep 30, 2019
1.300
1.300
1.170
1.200
444,427
-0.09(-6.98%)
Sep 27, 2019
1.270
1.320
1.210
1.290
488,254
+0.00(+0.00%)
Sep 26, 2019
1.270
1.370
1.260
1.290
651,464
+0.02(+1.57%)
Sep 25, 2019
1.340
1.390
1.210
1.270
623,005
-0.09(-6.62%)
Sep 24, 2019
1.430
1.450
1.280
1.360
500,458
-0.09(-6.21%)
Sep 23, 2019
1.480
1.490
1.420
1.450
218,676
+0.00(+0.00%)
Sep 20, 2019
1.420
1.480
1.420
1.450
288,183
+0.04(+2.84%)
Sep 19, 2019
1.460
1.470
1.410
1.410
227,275
-0.07(-4.73%)
Sep 18, 2019
1.490
1.520
1.440
1.480
282,014
-0.05(-3.27%)
Sep 17, 2019
1.600
1.600
1.500
1.530
343,301
-0.07(-4.38%)
Sep 16, 2019
1.550
1.620
1.540
1.600
238,173
+0.01(+0.63%)
Sep 13, 2019
1.570
1.600
1.520
1.590
168,642
+0.02(+1.27%)
Sep 12, 2019
1.590
1.600
1.560
1.570
311,281
-0.03(-1.88%)
Sep 11, 2019
1.600
1.640
1.570
1.600
444,810
+0.00(+0.00%)
Sep 10, 2019
1.650
1.660
1.560
1.600
369,212
-0.07(-4.19%)
Sep 09, 2019
1.670
1.700
1.600
1.670
399,244
-0.01(-0.60%)
Sep 06, 2019
1.750
1.760
1.640
1.680
822,938
+0.03(+1.82%)
Sep 05, 2019
1.520
1.680
1.520
1.650
679,085
+0.13(+8.55%)
Sep 04, 2019
1.560
1.570
1.450
1.520
710,124
-0.01(-0.65%)
Sep 03, 2019
1.400
1.570
1.350
1.530
1,279,201
+0.09(+6.25%)
Aug 30, 2019
1.440
1.440
1.440
0
-0.02(-1.37%)
Aug 29, 2019
1.580
1.580
1.440
1.460
386,922
-0.07(-4.58%)
Aug 28, 2019
1.400
1.600
1.330
1.530
1,093,091
+0.15(+10.87%)
Aug 27, 2019
1.510
1.530
1.360
1.380
637,812
-0.13(-8.61%)
Aug 26, 2019
1.620
1.620
1.410
1.510
946,839
-0.08(-5.03%)
Aug 23, 2019
1.710
1.745
1.530
1.590
1,235,808
-0.16(-9.14%)
Aug 22, 2019
1.850
1.850
1.750
1.750
442,487
-0.07(-3.85%)
Aug 21, 2019
1.810
1.850
1.790
1.820
410,511
-0.06(-3.19%)
Aug 20, 2019
1.920
1.930
1.840
1.880
340,792
-0.06(-3.09%)
Aug 19, 2019
1.970
1.980
1.920
1.940
216,010
-0.03(-1.52%)
Aug 16, 2019
1.850
1.990
1.840
1.970
386,693
+0.11(+5.91%)
Aug 15, 2019
1.920
1.940
1.790
1.860
609,193
-0.11(-5.58%)
Aug 14, 2019
2.050
2.090
1.945
1.970
464,145
-0.13(-6.19%)
Aug 13, 2019
2.020
2.160
2.020
2.100
479,627
+0.07(+3.45%)
Aug 12, 2019
2.090
2.090
2.030
2.030
429,799
-0.05(-2.40%)
Aug 09, 2019
2.110
2.150
2.020
2.080
1,002,190
-0.01(-0.48%)
Aug 08, 2019
2.200
2.240
2.070
2.090
396,381
-0.10(-4.57%)
Aug 07, 2019
2.150
2.290
2.090
2.190
795,785
+0.13(+6.31%)
Aug 06, 2019
1.970
2.070
1.960
2.060
564,364
+0.12(+6.19%)
Aug 02, 2019
1.940
1.940
1.940
0
+0.01(+0.52%)
Aug 01, 2019
2.000
2.040
1.920
1.930
260,692
-0.07(-3.50%)
Jul 31, 2019
1.980
2.050
1.980
2.000
242,850
+0.06(+3.09%)
Jul 30, 2019
1.900
2.020
1.870
1.940
508,929
+0.02(+1.04%)
Jul 29, 2019
2.020
2.040
1.890
1.920
392,336
-0.06(-3.03%)
Jul 26, 2019
2.080
2.080
1.970
1.980
300,489
-0.05(-2.46%)
Jul 25, 2019
2.100
2.140
2.020
2.030
226,833
-0.01(-0.49%)
Jul 24, 2019
2.060
2.160
2.000
2.040
296,947
-0.09(-4.23%)
Jul 23, 2019
2.240
2.250
2.090
2.130
248,955
-0.10(-4.48%)
Jul 22, 2019
2.210
2.250
2.130
2.230
173,309
+0.04(+1.83%)
Jul 19, 2019
2.230
2.240
2.160
2.190
142,370
-0.05(-2.23%)
Jul 18, 2019
2.250
2.300
2.170
2.240
297,436
-0.08(-3.45%)
Jul 17, 2019
2.310
2.380
2.110
2.320
588,295
+0.09(+4.04%)
Jul 16, 2019
2.100
2.310
2.100
2.230
936,584
+0.18(+8.78%)
Jul 15, 2019
2.000
2.100
1.920
2.050
734,720
+0.13(+6.77%)
Jul 12, 2019
1.920
1.960
1.730
1.920
1,177,387
+0.02(+1.05%)
Jul 11, 2019
2.000
2.010
1.900
1.900
583,737
-0.13(-6.40%)
Jul 10, 2019
2.160
2.180
2.010
2.030
558,549
-0.07(-3.33%)
Jul 09, 2019
2.230
2.230
2.100
2.100
637,111
-0.15(-6.67%)
Jul 08, 2019
2.340
2.340
2.190
2.250
304,231
+0.02(+0.90%)
Jul 05, 2019
2.280
2.340
2.220
2.230
227,891
-0.08(-3.46%)
Jul 04, 2019
2.260
2.310
2.230
2.310
162,571
+0.04(+1.76%)
Jul 03, 2019
2.200
2.330
2.160
2.270
473,027
+0.07(+3.18%)
Jul 02, 2019
2.300
2.310
2.200
2.200
329,093
-0.08(-3.51%)
Jun 28, 2019
2.280
2.280
2.280
0
-0.02(-0.87%)
Jun 27, 2019
2.340
2.340
2.220
2.300
186,191
-0.04(-1.71%)
Jun 26, 2019
2.230
2.350
2.160
2.340
408,469
+0.09(+4.00%)
Jun 25, 2019
2.280
2.300
2.180
2.250
310,001
-0.04(-1.75%)
Jun 24, 2019
2.410
2.440
2.260
2.290
409,058
-0.14(-5.76%)
Jun 21, 2019
2.420
2.520
2.400
2.430
462,202
-0.14(-5.45%)
Jun 20, 2019
2.620
2.620
2.510
2.570
445,385
+0.08(+3.21%)
Jun 19, 2019
2.250
2.530
2.250
2.490
830,818
+0.24(+10.67%)
Jun 18, 2019
2.350
2.350
2.180
2.250
817,312
-0.14(-5.86%)
Jun 17, 2019
2.490
2.530
2.380
2.390
483,841
-0.08(-3.24%)
Jun 14, 2019
2.630
2.630
2.460
2.470
387,990
-0.16(-6.08%)
Jun 13, 2019
2.560
2.650
2.510
2.630
594,868
+0.12(+4.78%)
Jun 12, 2019
2.540
2.580
2.470
2.510
347,271
-0.06(-2.33%)
Jun 11, 2019
2.630
2.650
2.570
2.570
313,516
-0.03(-1.15%)
Jun 10, 2019
2.640
2.690
2.600
2.600
315,342
+0.03(+1.17%)
Jun 07, 2019
2.620
2.700
2.570
2.570
431,660
-0.05(-1.91%)
Jun 06, 2019
2.680
2.690
2.600
2.620
273,864
-0.05(-1.87%)
Jun 05, 2019
2.840
2.890
2.640
2.670
726,713
-0.13(-4.64%)
Jun 04, 2019
2.600
2.800
2.600
2.800
604,649
+0.22(+8.53%)
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.