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
Biocept Inc
(NQ:
BIOC
)
N/A
UNCHANGED
Last Price
Updated: 4:00 PM EDT, Oct 24, 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 31, 2017
13320
13590
13230
13500
78
+180.00(+1.35%)
May 30, 2017
13590
13590
13050
13320
20
-270.00(-1.99%)
May 26, 2017
12870
13680
12870
13590
74
+540.00(+4.14%)
May 25, 2017
13140
13224
12780
13050
44
-270.00(-2.03%)
May 24, 2017
13050
13320
12780
13320
61
+0.00(+0.00%)
May 23, 2017
13500
13590
12602
13320
121
-360.00(-2.63%)
May 22, 2017
16110
16650
12960
13680
836
+810.00(+6.29%)
May 19, 2017
13050
13500
12600
12870
74
+45.00(+0.35%)
May 18, 2017
13050
13500
11700
12825
80
+135.90(+1.07%)
May 17, 2017
13140
13140
12600
12689
49
-540.90(-4.09%)
May 16, 2017
14310
14310
12780
13230
128
-1170.00(-8.12%)
May 15, 2017
15030
15030
13950
14400
53
+180.00(+1.27%)
May 12, 2017
15030
15300
13860
14220
162
-2250.00(-13.66%)
May 11, 2017
16290
16695
15840
16470
59
-90.00(-0.54%)
May 10, 2017
16470
17100
15840
16560
108
+270.00(+1.66%)
May 09, 2017
14490
16470
14220
16290
100
+1710.00(+11.73%)
May 08, 2017
14490
14940
14220
14580
37
-90.00(-0.61%)
May 05, 2017
14850
15120
14400
14670
36
-180.00(-1.21%)
May 04, 2017
13950
15210
13791
14850
80
+720.00(+5.10%)
May 03, 2017
14040
14130
13680
14130
22
+90.00(+0.64%)
May 02, 2017
14130
14219
13590
14040
45
-180.00(-1.27%)
May 01, 2017
14760
14760
13950
14220
59
-360.00(-2.47%)
Apr 28, 2017
14940
15111
14400
14580
39
-360.00(-2.41%)
Apr 27, 2017
15120
15480
14850
14940
32
-270.00(-1.78%)
Apr 26, 2017
15300
15480
14850
15210
33
-90.00(-0.59%)
Apr 25, 2017
14940
15750
14580
15300
66
+360.00(+2.41%)
Apr 24, 2017
15120
15210
14760
14940
39
-90.00(-0.60%)
Apr 21, 2017
15210
15210
14400
15030
57
-180.00(-1.18%)
Apr 20, 2017
15120
15390
14490
15210
71
+180.00(+1.20%)
Apr 19, 2017
14220
15030
13770
15030
102
+810.00(+5.70%)
Apr 18, 2017
15750
16020
14040
14220
157
+0.00(+0.00%)
Apr 17, 2017
16290
16380
14220
14220
155
-1890.00(-11.73%)
Apr 13, 2017
16740
17100
16110
16110
56
-630.00(-3.76%)
Apr 12, 2017
16830
17099
16560
16740
26
-90.00(-0.53%)
Apr 11, 2017
16650
17550
16560
16830
42
+90.00(+0.54%)
Apr 10, 2017
17280
17550
16560
16740
50
-720.00(-4.12%)
Apr 07, 2017
17640
17820
16470
17460
87
-180.00(-1.02%)
Apr 06, 2017
18090
18276
17190
17640
88
-540.00(-2.97%)
Apr 05, 2017
18450
18630
17820
18180
94
-360.00(-1.94%)
Apr 04, 2017
18630
19080
18270
18540
88
-180.00(-0.96%)
Apr 03, 2017
20160
20340
18720
18720
165
-450.00(-2.35%)
Mar 31, 2017
18990
19710
18450
19170
104
+450.00(+2.40%)
Mar 30, 2017
19170
19215
18450
18720
68
-360.00(-1.89%)
Mar 29, 2017
19170
19440
18810
19080
41
+270.00(+1.44%)
Mar 28, 2017
19080
19395
18810
18810
69
-630.00(-3.24%)
Mar 27, 2017
19530
20070
19080
19440
44
-630.00(-3.14%)
Mar 24, 2017
20070
20520
19800
20070
50
+0.00(+0.00%)
Mar 23, 2017
20520
21060
19800
20070
94
-990.00(-4.70%)
Mar 22, 2017
19440
22050
19170
21060
319
+1440.00(+7.34%)
Mar 21, 2017
19260
19620
18900
19620
51
+180.00(+0.93%)
Mar 20, 2017
19350
19530
18810
19440
43
-360.00(-1.82%)
Mar 17, 2017
18900
19800
18450
19800
72
+720.00(+3.77%)
Mar 16, 2017
19800
19800
18720
19080
62
-630.00(-3.20%)
Mar 15, 2017
19350
19800
18900
19710
84
+720.00(+3.79%)
Mar 14, 2017
19530
19980
18360
18990
164
+630.00(+3.43%)
Mar 13, 2017
18540
19080
18090
18360
66
-360.00(-1.92%)
Mar 10, 2017
18720
19132
18360
18720
101
+0.00(+0.00%)
Mar 09, 2017
20430
20790
18630
18720
157
-1710.00(-8.37%)
Mar 08, 2017
22950
24750
20071
20430
576
+90.00(+0.44%)
Mar 07, 2017
21960
22230
19440
20340
212
-1080.00(-5.04%)
Mar 06, 2017
21240
21600
20700
21420
127
+630.00(+3.03%)
Mar 03, 2017
21150
21150
19633
20790
90
-360.00(-1.70%)
Mar 02, 2017
20340
21420
18900
21150
190
+630.00(+3.07%)
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.