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
Agile Therapeutics Inc
(NQ:
AGRX
)
0.6022
UNCHANGED
Last Price
Updated: 4:00 PM EDT, Mar 25, 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 28, 2021
3300
3315
3200
3220
169
-80.00(-2.42%)
May 27, 2021
3300
3360
3280
3300
256
+60.00(+1.85%)
May 26, 2021
3200
3240
3180
3240
179
+40.00(+1.25%)
May 25, 2021
3320
3380
3200
3200
288
-120.00(-3.61%)
May 24, 2021
3420
3420
3240
3320
260
-100.00(-2.92%)
May 21, 2021
3360
3480
3220
3420
341
+120.00(+3.64%)
May 20, 2021
3320
3400
3240
3300
282
+0.00(+0.00%)
May 19, 2021
3260
3360
3200
3300
326
+120.00(+3.77%)
May 18, 2021
3120
3320
3060
3180
353
+60.00(+1.92%)
May 17, 2021
3160
3220
3040
3120
375
-100.00(-3.11%)
May 14, 2021
2840
3480
2780
3220
1,016
+360.00(+12.59%)
May 13, 2021
2980
2980
2763
2860
553
-20.00(-0.69%)
May 12, 2021
2660
3000
2660
2880
701
+220.00(+8.27%)
May 11, 2021
2760
2880
2560
2660
1,100
-160.00(-5.67%)
May 10, 2021
2980
2998
2760
2820
597
-160.00(-5.37%)
May 07, 2021
3060
3160
2920
2980
600
-60.00(-1.97%)
May 06, 2021
3060
3080
3020
3040
508
+20.00(+0.66%)
May 05, 2021
3360
3380
2840
3020
1,998
-420.00(-12.21%)
May 04, 2021
3500
3500
3320
3440
938
-120.00(-3.37%)
May 03, 2021
3780
3840
3540
3560
446
-140.00(-3.78%)
Apr 30, 2021
3600
3838
3560
3700
582
+60.00(+1.65%)
Apr 29, 2021
3660
3740
3540
3640
457
-40.00(-1.09%)
Apr 28, 2021
3700
3720
3640
3680
235
-40.00(-1.08%)
Apr 27, 2021
3880
3880
3640
3720
501
-160.00(-4.12%)
Apr 26, 2021
3640
3940
3640
3880
489
+240.00(+6.59%)
Apr 23, 2021
3700
3700
3560
3640
272
-20.00(-0.55%)
Apr 22, 2021
3640
3700
3540
3660
336
+60.00(+1.67%)
Apr 21, 2021
3520
3720
3500
3600
320
+80.00(+2.27%)
Apr 20, 2021
3580
3580
3400
3520
485
-100.00(-2.76%)
Apr 19, 2021
3600
3660
3500
3620
337
-20.00(-0.55%)
Apr 16, 2021
3660
3720
3500
3640
688
-40.00(-1.09%)
Apr 15, 2021
3860
3860
3640
3680
586
-120.00(-3.16%)
Apr 14, 2021
3800
3940
3780
3800
404
+60.00(+1.60%)
Apr 13, 2021
3840
3920
3720
3740
614
-140.00(-3.61%)
Apr 12, 2021
4000
4020
3840
3880
493
-60.00(-1.52%)
Apr 09, 2021
4000
4060
3860
3940
420
-40.00(-1.01%)
Apr 08, 2021
3940
4060
3840
3980
512
+20.00(+0.51%)
Apr 07, 2021
4140
4160
3920
3960
554
-180.00(-4.35%)
Apr 06, 2021
4060
4280
4060
4140
366
+20.00(+0.49%)
Apr 05, 2021
4420
4420
4080
4120
493
-220.00(-5.07%)
Apr 01, 2021
4160
4420
4160
4340
684
+180.00(+4.33%)
Mar 31, 2021
4100
4200
3980
4160
752
+180.00(+4.52%)
Mar 30, 2021
3960
4060
3880
3980
765
+60.00(+1.53%)
Mar 29, 2021
4020
4040
3920
3920
625
-180.00(-4.39%)
Mar 26, 2021
4100
4150
3960
4100
748
+20.00(+0.49%)
Mar 25, 2021
4180
4300
3920
4080
972
-180.00(-4.23%)
Mar 24, 2021
4180
4500
4000
4260
2,367
+500.00(+13.30%)
Mar 23, 2021
4100
4100
3700
3760
1,666
-260.00(-6.47%)
Mar 22, 2021
4200
4260
4000
4020
608
-120.00(-2.90%)
Mar 19, 2021
4120
4140
3910
4140
1,276
+40.00(+0.98%)
Mar 18, 2021
4140
4460
4080
4100
971
-40.00(-0.97%)
Mar 17, 2021
4120
4220
3960
4140
1,324
+0.00(+0.00%)
Mar 16, 2021
4360
4380
4080
4140
1,280
-120.00(-2.82%)
Mar 15, 2021
4500
4520
4200
4260
842
-140.00(-3.18%)
Mar 12, 2021
4460
4530
4340
4400
830
-20.00(-0.45%)
Mar 11, 2021
4780
4840
4400
4420
886
-240.00(-5.15%)
Mar 10, 2021
4460
4920
4420
4660
1,060
+300.00(+6.88%)
Mar 09, 2021
4300
4480
4240
4360
649
+140.00(+3.32%)
Mar 08, 2021
4400
4520
4160
4220
765
-240.00(-5.38%)
Mar 05, 2021
4560
4580
4000
4460
945
+0.00(+0.00%)
Mar 04, 2021
4680
4700
4260
4460
1,239
-360.00(-7.47%)
Mar 03, 2021
5300
5400
4800
4820
905
-340.00(-6.59%)
Mar 02, 2021
5760
5760
5000
5160
2,217
-880.00(-14.57%)
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.