Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Northwest Healthcare Properties Real Estate Inve (OP: NWHUF )

3.660 -0.010 (-0.27%)
Streaming Delayed Price Updated: 2:02 PM EDT, May 31, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 29, 2020 7.520 7.520 7.510 7.510 9,700 -0.11(-1.46%)
May 28, 2020 7.662 7.679 7.621 7.621 1,993 +0.03(+0.33%)
May 27, 2020 7.544 7.596 7.512 7.596 9,076 +0.15(+1.97%)
May 26, 2020 7.335 7.449 7.335 7.449 4,237 +0.63(+9.23%)
May 22, 2020 6.819 6.820 6.801 6.820 3,900 +0.01(+0.15%)
May 21, 2020 6.887 6.887 6.810 6.810 1,952 -0.04(-0.58%)
May 20, 2020 6.830 6.850 6.814 6.850 581 +0.13(+1.96%)
May 19, 2020 6.718 6.718 6.718 6.718 12,015 +0.02(+0.27%)
May 18, 2020 6.700 6.700 6.700 6.700 540 +0.37(+5.80%)
May 15, 2020 6.333 6.333 6.333 2 +0.00(+0.00%)
May 14, 2020 6.244 6.333 6.060 6.333 2,702 +0.04(+0.67%)
May 13, 2020 6.469 6.469 6.291 6.291 1,427 -0.30(-4.62%)
May 12, 2020 6.596 6.596 6.595 6.595 4,206 -0.36(-5.24%)
May 11, 2020 6.960 6.960 6.960 6.960 1,471 +0.00(+0.00%)
May 08, 2020 6.953 6.960 6.953 6.960 2,000 +0.26(+3.93%)
May 06, 2020 6.697 6.697 6.697 0 +0.05(+0.71%)
May 04, 2020 6.650 6.650 6.650 0 -0.12(-1.79%)
May 01, 2020 6.781 6.781 6.771 6.771 17,300 -0.24(-3.44%)
Apr 29, 2020 7.012 7.012 7.012 0 +0.00(+0.00%)
Apr 28, 2020 7.012 7.012 7.012 7.012 620 +0.16(+2.30%)
Apr 27, 2020 6.854 6.854 6.854 6.854 2,004 +0.45(+7.10%)
Apr 24, 2020 6.400 6.400 6.400 6.400 900 +0.10(+1.58%)
Apr 23, 2020 6.450 6.450 6.286 6.301 4,493 -0.17(-2.57%)
Apr 22, 2020 6.542 6.542 6.465 6.467 2,150 +0.06(+1.01%)
Apr 21, 2020 6.402 6.402 6.402 6.402 108 -0.16(-2.40%)
Apr 20, 2020 6.506 6.560 6.500 6.560 500 +0.04(+0.57%)
Apr 17, 2020 6.627 6.627 6.523 6.523 900 -0.39(-5.58%)
Apr 16, 2020 6.909 6.909 6.909 50 +0.00(+0.00%)
Apr 15, 2020 6.909 6.909 6.909 2 +0.00(+0.00%)
Apr 14, 2020 7.003 7.003 6.909 6.909 2,120 -0.09(-1.30%)
Apr 13, 2020 7.265 7.265 6.795 7.000 10,650 -0.23(-3.24%)
Apr 09, 2020 7.234 7.234 7.234 7.234 200 +0.38(+5.52%)
Apr 08, 2020 6.856 6.856 6.856 6.856 200 -0.04(-0.52%)
Apr 07, 2020 6.935 6.935 6.801 6.892 24,517 +0.41(+6.27%)
Apr 06, 2020 6.490 6.490 6.485 6.485 202 +0.27(+4.39%)
Apr 03, 2020 6.212 6.212 6.212 1 +0.00(+0.00%)
Apr 01, 2020 6.212 6.212 6.212 0 -0.06(-0.91%)
Mar 30, 2020 6.269 6.269 6.269 0 +0.60(+10.60%)
Mar 27, 2020 5.898 5.898 5.668 5.668 2,200 -0.37(-6.06%)
Mar 26, 2020 6.034 6.034 6.034 304 +0.00(+0.00%)
Mar 25, 2020 5.775 6.037 5.775 6.034 2,000 +1.05(+20.96%)
Mar 24, 2020 5.016 5.113 4.885 4.988 24,905 -0.28(-5.33%)
Mar 23, 2020 5.269 5.269 5.269 12 +0.00(+0.00%)
Mar 20, 2020 5.317 5.390 5.269 5.269 4,000 +0.37(+7.61%)
Mar 19, 2020 4.734 4.978 4.676 4.897 3,532 +0.61(+14.14%)
Mar 18, 2020 5.000 5.000 4.290 4.290 6,477 -1.43(-25.04%)
Mar 17, 2020 5.828 5.828 5.320 5.723 3,967 -0.19(-3.24%)
Mar 16, 2020 6.000 6.280 5.844 5.915 3,410 -1.09(-15.54%)
Mar 13, 2020 7.150 7.152 6.493 7.003 3,700 +0.13(+1.94%)
Mar 12, 2020 7.000 7.046 6.870 6.870 6,687 -1.02(-12.95%)
Mar 11, 2020 8.097 8.097 7.892 7.892 4,301 -0.32(-3.92%)
Mar 10, 2020 8.200 8.296 8.118 8.214 6,532 -0.04(-0.44%)
Mar 09, 2020 8.639 8.639 8.250 8.250 7,698 -0.80(-8.82%)
Mar 06, 2020 9.143 9.143 9.048 9.048 2,600 -0.27(-2.86%)
Mar 05, 2020 9.314 9.314 9.314 9.314 950 -0.16(-1.73%)
Mar 04, 2020 9.478 9.478 9.478 9.478 1,759 +0.09(+1.00%)
Mar 03, 2020 9.345 9.384 9.345 9.384 1,499 +0.10(+1.09%)
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
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.