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
Affimed Ord Shs
(NQ:
AFMD
)
4.190
-0.520 (-11.04%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 24, 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 24, 2024
4.710
4.710
4.160
4.190
188,939
-0.52(-11.04%)
May 23, 2024
4.800
4.970
4.670
4.710
43,650
-0.09(-1.87%)
May 22, 2024
5.100
5.110
4.750
4.800
116,836
-0.35(-6.80%)
May 21, 2024
5.240
5.245
4.730
5.150
69,060
-0.01(-0.19%)
May 20, 2024
5.220
5.277
5.100
5.160
46,473
-0.09(-1.71%)
May 17, 2024
5.380
5.500
5.240
5.250
25,990
-0.19(-3.49%)
May 16, 2024
5.290
5.480
5.200
5.440
25,243
+0.10(+1.87%)
May 15, 2024
5.270
5.447
5.151
5.340
23,942
+0.10(+1.91%)
May 14, 2024
5.210
5.300
4.940
5.240
26,881
-0.02(-0.38%)
May 13, 2024
5.250
5.500
5.090
5.260
35,583
+0.01(+0.19%)
May 10, 2024
5.126
5.330
5.111
5.250
34,730
+0.01(+0.29%)
May 09, 2024
5.250
5.280
5.135
5.235
18,753
+0.00(+0.10%)
May 08, 2024
5.380
5.380
5.000
5.230
35,737
+0.00(+0.00%)
May 07, 2024
5.490
5.490
5.200
5.230
62,826
-0.26(-4.74%)
May 06, 2024
5.530
5.570
5.400
5.490
39,927
+0.07(+1.29%)
May 03, 2024
5.420
5.510
5.100
5.420
82,327
+0.12(+2.26%)
May 02, 2024
5.470
5.480
5.210
5.300
24,562
-0.03(-0.56%)
May 01, 2024
5.285
5.476
5.010
5.330
86,095
-0.02(-0.37%)
Apr 30, 2024
5.490
5.490
5.100
5.350
80,174
-0.14(-2.55%)
Apr 29, 2024
5.010
5.590
4.910
5.490
104,336
+0.46(+9.15%)
Apr 26, 2024
5.050
5.190
4.880
5.030
48,580
+0.15(+3.07%)
Apr 25, 2024
4.880
4.990
4.560
4.880
71,155
+0.00(+0.00%)
Apr 24, 2024
5.360
5.435
4.865
4.880
65,594
-0.47(-8.79%)
Apr 23, 2024
5.080
5.460
5.080
5.350
21,998
+0.35(+7.00%)
Apr 22, 2024
5.070
5.250
4.720
5.000
95,885
-0.15(-2.91%)
Apr 19, 2024
5.130
5.210
5.000
5.150
63,710
+0.08(+1.58%)
Apr 18, 2024
5.290
5.290
5.070
5.070
89,522
-0.16(-3.06%)
Apr 17, 2024
5.280
5.370
5.190
5.230
32,756
-0.14(-2.61%)
Apr 16, 2024
5.460
5.499
5.170
5.370
40,155
-0.12(-2.19%)
Apr 15, 2024
5.760
5.920
5.420
5.490
58,462
-0.26(-4.52%)
Apr 12, 2024
5.890
6.000
5.630
5.750
95,109
-0.16(-2.71%)
Apr 11, 2024
5.890
5.965
5.620
5.910
115,344
+0.08(+1.37%)
Apr 10, 2024
6.020
6.100
5.720
5.830
71,648
-0.27(-4.43%)
Apr 09, 2024
6.320
6.390
6.070
6.100
86,453
-0.23(-3.63%)
Apr 08, 2024
6.490
6.510
6.200
6.330
73,323
-0.15(-2.31%)
Apr 05, 2024
6.520
6.520
6.202
6.480
122,086
-0.07(-1.07%)
Apr 04, 2024
6.640
6.880
6.300
6.550
143,344
-0.11(-1.65%)
Apr 03, 2024
6.400
7.240
6.390
6.660
252,813
+0.22(+3.42%)
Apr 02, 2024
6.050
7.070
5.730
6.440
324,255
+0.09(+1.42%)
Apr 01, 2024
5.380
6.430
5.210
6.350
228,247
+1.05(+19.81%)
Mar 28, 2024
5.330
5.430
5.110
5.300
80,919
-0.03(-0.56%)
Mar 27, 2024
5.410
5.650
5.300
5.330
100,573
+0.01(+0.19%)
Mar 26, 2024
5.210
5.570
5.199
5.320
57,638
+0.13(+2.50%)
Mar 25, 2024
5.050
5.190
4.870
5.190
98,131
+0.20(+4.01%)
Mar 22, 2024
5.050
5.150
4.770
4.990
68,743
-0.05(-0.99%)
Mar 21, 2024
5.290
5.485
5.010
5.040
74,153
-0.25(-4.73%)
Mar 20, 2024
5.060
5.330
4.860
5.290
105,022
+0.19(+3.73%)
Mar 19, 2024
4.550
5.140
4.550
5.100
106,976
+0.56(+12.33%)
Mar 18, 2024
4.580
5.040
4.510
4.540
100,486
-0.03(-0.66%)
Mar 15, 2024
4.490
4.700
4.326
4.570
75,358
+0.17(+3.86%)
Mar 14, 2024
4.800
4.860
4.245
4.400
244,380
-0.39(-8.14%)
Mar 13, 2024
5.300
5.370
4.790
4.790
182,961
-0.50(-9.45%)
Mar 12, 2024
5.380
5.950
5.050
5.290
196,266
-0.09(-1.67%)
Mar 11, 2024
5.880
6.735
5.280
5.380
201,653
+4.77(+785.01%)
Mar 08, 2024
0.5801
0.6100
0.5800
0.6079
606,782
+0.03(+4.41%)
Mar 07, 2024
0.5800
0.6294
0.5601
0.5822
720,185
+0.01(+2.14%)
Mar 06, 2024
0.5870
0.6120
0.5000
0.5700
2,900,795
-0.10(-14.80%)
Mar 05, 2024
0.7000
0.7198
0.6200
0.6690
443,321
-0.02(-3.04%)
Mar 04, 2024
0.7000
0.7200
0.6800
0.6900
1,471,868
+0.02(+2.99%)
Mar 01, 2024
0.6200
0.6960
0.6000
0.6700
1,348,408
+0.07(+11.30%)
Feb 29, 2024
0.6000
0.6400
0.5900
0.6020
1,225,396
+0.01(+2.03%)
Feb 28, 2024
0.5995
0.6040
0.5763
0.5900
573,110
+0.00(+0.39%)
Feb 27, 2024
0.5550
0.5951
0.5410
0.5877
806,709
+0.03(+5.02%)
Feb 26, 2024
0.5317
0.5700
0.5205
0.5596
478,830
+0.03(+5.21%)
Feb 23, 2024
0.5500
0.5500
0.5240
0.5319
471,870
-0.00(-0.21%)
Feb 22, 2024
0.5280
0.5600
0.5200
0.5330
687,698
+0.01(+1.33%)
Feb 21, 2024
0.5400
0.5659
0.5000
0.5260
563,199
-0.02(-4.52%)
Feb 20, 2024
0.6100
0.6100
0.5360
0.5509
998,466
-0.05(-8.59%)
Feb 16, 2024
0.5800
0.6031
0.5701
0.6027
530,122
+0.02(+3.99%)
Feb 15, 2024
0.5650
0.6000
0.5650
0.5796
598,093
-0.00(-0.40%)
Feb 14, 2024
0.5800
0.5900
0.5650
0.5819
273,948
+0.00(+0.85%)
Feb 13, 2024
0.5800
0.6045
0.5500
0.5770
741,734
-0.01(-2.20%)
Feb 12, 2024
0.5700
0.5990
0.5353
0.5900
962,159
+0.04(+7.76%)
Feb 09, 2024
0.5300
0.5599
0.5237
0.5475
375,157
+0.02(+3.24%)
Feb 08, 2024
0.5464
0.5770
0.5210
0.5303
379,228
-0.02(-3.63%)
Feb 07, 2024
0.5700
0.5890
0.5400
0.5503
886,049
-0.01(-2.39%)
Feb 06, 2024
0.5210
0.5700
0.5200
0.5638
313,859
+0.04(+7.80%)
Feb 05, 2024
0.5400
0.5400
0.5150
0.5230
289,199
-0.03(-4.91%)
Feb 02, 2024
0.5518
0.5599
0.5410
0.5500
237,574
-0.01(-1.43%)
Feb 01, 2024
0.5600
0.5650
0.5320
0.5580
623,197
+0.01(+1.27%)
Jan 31, 2024
0.5400
0.5600
0.5214
0.5510
259,430
+0.02(+3.18%)
Jan 30, 2024
0.5600
0.5670
0.5110
0.5340
631,650
-0.03(-4.64%)
Jan 29, 2024
0.5650
0.5680
0.5350
0.5600
360,077
-0.01(-1.41%)
Jan 26, 2024
0.5700
0.5800
0.5410
0.5680
506,564
-0.01(-1.47%)
Jan 25, 2024
0.5605
0.5847
0.5500
0.5765
347,383
+0.01(+0.96%)
Jan 24, 2024
0.5700
0.5871
0.5548
0.5710
506,420
-0.01(-1.89%)
Jan 23, 2024
0.5728
0.5989
0.5535
0.5820
276,269
+0.00(+0.34%)
Jan 22, 2024
0.5910
0.5999
0.5706
0.5800
544,035
-0.01(-1.88%)
Jan 19, 2024
0.6000
0.6100
0.5716
0.5911
638,407
-0.01(-2.02%)
Jan 18, 2024
0.5754
0.6093
0.5605
0.6033
815,010
+0.01(+2.25%)
Jan 17, 2024
0.5920
0.6080
0.5535
0.5900
701,154
-0.03(-4.45%)
Jan 16, 2024
0.6536
0.6545
0.5955
0.6175
616,314
-0.02(-2.60%)
Jan 12, 2024
0.6745
0.6821
0.6215
0.6340
922,989
-0.03(-4.37%)
Jan 11, 2024
0.6373
0.6890
0.5800
0.6630
1,500,645
+0.02(+3.63%)
Jan 10, 2024
0.6681
0.6681
0.6110
0.6398
725,454
-0.01(-1.63%)
Jan 09, 2024
0.6599
0.6700
0.6250
0.6504
1,306,209
-0.01(-1.63%)
Jan 08, 2024
0.6900
0.7099
0.5111
0.6612
3,401,913
+0.05(+7.36%)
Jan 05, 2024
0.6500
0.6871
0.5940
0.6159
1,016,001
-0.04(-6.68%)
Jan 04, 2024
0.6100
0.6749
0.5750
0.6600
1,138,818
+0.07(+12.28%)
Jan 03, 2024
0.6345
0.6480
0.5633
0.5878
1,149,891
-0.04(-5.95%)
Jan 02, 2024
0.6793
0.7400
0.6250
0.6250
2,279,539
+0.00(+0.00%)
Dec 29, 2023
0.5301
0.6279
0.5301
0.6250
2,092,627
+0.09(+15.98%)
Dec 28, 2023
0.4701
0.5397
0.4701
0.5389
1,628,264
+0.07(+14.13%)
Dec 27, 2023
0.4600
0.4797
0.4420
0.4722
1,581,579
+0.02(+3.64%)
Dec 26, 2023
0.4700
0.4700
0.4410
0.4556
1,497,483
+0.01(+1.86%)
Dec 22, 2023
0.4724
0.4800
0.4300
0.4473
873,226
-0.01(-1.69%)
Dec 21, 2023
0.3700
0.4765
0.3600
0.4550
2,671,747
+0.08(+20.37%)
Dec 20, 2023
0.3784
0.3999
0.3701
0.3780
978,809
-0.02(-5.50%)
Dec 19, 2023
0.4134
0.4137
0.3723
0.4000
1,013,896
-0.00(-0.07%)
Dec 18, 2023
0.4001
0.4200
0.3940
0.4003
1,354,111
+0.01(+3.54%)
Dec 15, 2023
0.4100
0.4131
0.3850
0.3866
3,047,513
-0.02(-3.74%)
Dec 14, 2023
0.4098
0.4100
0.3810
0.4016
1,066,191
-0.01(-1.57%)
Dec 13, 2023
0.3550
0.4100
0.3550
0.4080
3,376,344
+0.06(+16.84%)
Dec 12, 2023
0.3600
0.3810
0.3300
0.3492
1,950,351
-0.02(-5.24%)
Dec 11, 2023
0.4250
0.4300
0.3604
0.3685
5,431,052
-0.05(-12.26%)
Dec 08, 2023
0.4150
0.4250
0.3650
0.4200
1,633,513
+0.02(+5.05%)
Dec 07, 2023
0.4426
0.4426
0.3821
0.3998
1,273,886
-0.03(-6.76%)
Dec 06, 2023
0.4400
0.4700
0.4110
0.4288
1,020,638
-0.01(-2.77%)
Dec 05, 2023
0.4400
0.4553
0.4350
0.4410
479,848
-0.01(-2.95%)
Dec 04, 2023
0.4737
0.4737
0.4400
0.4544
373,115
+0.00(+0.98%)
Dec 01, 2023
0.4400
0.4513
0.4200
0.4500
332,232
+0.00(+0.00%)
Nov 30, 2023
0.5339
0.5339
0.4396
0.4500
844,317
-0.07(-13.51%)
Nov 29, 2023
0.5300
0.5500
0.5200
0.5203
659,578
-0.00(-0.71%)
Nov 28, 2023
0.4300
0.5240
0.4210
0.5240
929,687
+0.07(+16.44%)
Nov 27, 2023
0.4715
0.4749
0.4110
0.4500
473,796
-0.02(-3.23%)
Nov 24, 2023
0.4914
0.4949
0.4570
0.4650
324,462
-0.03(-6.81%)
Nov 22, 2023
0.5000
0.5060
0.4715
0.4990
818,252
+0.01(+2.46%)
Nov 21, 2023
0.4900
0.5067
0.4500
0.4870
823,691
+0.01(+2.53%)
Nov 20, 2023
0.4161
0.4860
0.4161
0.4750
1,421,902
+0.07(+17.28%)
Nov 17, 2023
0.3700
0.4061
0.3660
0.4050
1,040,401
+0.04(+9.46%)
Nov 16, 2023
0.3700
0.3910
0.3700
0.3700
726,948
-0.01(-2.63%)
Nov 15, 2023
0.3200
0.3950
0.3200
0.3800
1,230,060
+0.06(+19.69%)
Nov 14, 2023
0.3300
0.3440
0.3106
0.3175
628,737
-0.01(-3.23%)
Nov 13, 2023
0.3248
0.3409
0.3190
0.3281
944,560
+0.01(+3.21%)
Nov 10, 2023
0.3533
0.3533
0.3150
0.3179
661,475
-0.03(-9.58%)
Nov 09, 2023
0.3748
0.3799
0.3400
0.3516
385,524
-0.03(-7.23%)
Nov 08, 2023
0.3736
0.3962
0.3610
0.3790
397,308
-0.00(-0.97%)
Nov 07, 2023
0.4130
0.4130
0.3610
0.3827
438,074
-0.02(-4.78%)
Nov 06, 2023
0.3600
0.4100
0.3610
0.4019
923,985
+0.04(+10.17%)
Nov 03, 2023
0.3574
0.3671
0.3495
0.3648
915,158
+0.01(+4.23%)
Nov 02, 2023
0.3471
0.3665
0.3471
0.3500
934,589
-0.01(-1.52%)
Nov 01, 2023
0.3900
0.3900
0.3438
0.3554
461,542
-0.04(-10.03%)
Oct 31, 2023
0.3346
0.3997
0.3169
0.3950
631,571
+0.06(+18.65%)
Oct 30, 2023
0.3333
0.3465
0.3211
0.3329
450,337
+0.02(+4.92%)
Oct 27, 2023
0.3380
0.3451
0.2235
0.3173
844,762
-0.02(-6.68%)
Oct 26, 2023
0.3500
0.3500
0.3301
0.3400
423,532
+0.01(+2.26%)
Oct 25, 2023
0.3550
0.3590
0.3234
0.3325
593,504
-0.01(-2.49%)
Oct 24, 2023
0.3500
0.3740
0.3312
0.3410
477,962
-0.01(-3.43%)
Oct 23, 2023
0.3527
0.3610
0.3500
0.3531
325,721
-0.01(-2.19%)
Oct 20, 2023
0.3613
0.3830
0.3500
0.3610
411,569
-0.00(-0.11%)
Oct 19, 2023
0.3811
0.3811
0.3551
0.3614
576,176
-0.02(-4.72%)
Oct 18, 2023
0.3937
0.4000
0.3700
0.3793
510,215
-0.02(-4.46%)
Oct 17, 2023
0.3845
0.4000
0.3811
0.3970
272,490
+0.00(+1.20%)
Oct 16, 2023
0.3987
0.4200
0.3800
0.3923
446,438
-0.00(-0.86%)
Oct 13, 2023
0.4460
0.4460
0.3911
0.3957
2,363,163
-0.03(-7.98%)
Oct 12, 2023
0.4700
0.4700
0.4300
0.4300
518,376
-0.03(-6.72%)
Oct 11, 2023
0.4779
0.4779
0.4549
0.4610
488,769
-0.01(-2.89%)
Oct 10, 2023
0.4509
0.4747
0.4370
0.4747
231,618
+0.03(+6.20%)
Oct 09, 2023
0.4580
0.4600
0.4336
0.4470
321,842
-0.01(-3.06%)
Oct 06, 2023
0.4560
0.4700
0.4500
0.4611
289,390
-0.01(-1.52%)
Oct 05, 2023
0.4700
0.4769
0.4608
0.4682
291,574
-0.00(-0.09%)
Oct 04, 2023
0.5000
0.5000
0.4560
0.4686
291,562
-0.02(-4.17%)
Oct 03, 2023
0.4834
0.4921
0.4730
0.4890
219,975
-0.00(-0.14%)
Oct 02, 2023
0.5024
0.5024
0.4800
0.4897
388,246
+0.01(+2.47%)
Sep 29, 2023
0.5080
0.5200
0.4700
0.4779
553,228
-0.01(-2.47%)
Sep 28, 2023
0.4753
0.4940
0.4611
0.4900
384,457
+0.02(+3.16%)
Sep 27, 2023
0.4800
0.4824
0.4613
0.4750
543,354
+0.01(+2.46%)
Sep 26, 2023
0.4635
0.4900
0.4520
0.4636
403,052
-0.01(-1.95%)
Sep 25, 2023
0.4530
0.4738
0.4645
0.4728
434,957
+0.01(+2.34%)
Sep 22, 2023
0.4800
0.4800
0.4550
0.4620
516,731
-0.01(-3.00%)
Sep 21, 2023
0.4815
0.5020
0.4602
0.4763
542,282
-0.01(-2.00%)
Sep 20, 2023
0.4895
0.4900
0.4710
0.4860
394,503
+0.01(+1.25%)
Sep 19, 2023
0.4900
0.5139
0.4710
0.4800
571,247
-0.02(-3.81%)
Sep 18, 2023
0.5200
0.5200
0.4900
0.4990
328,459
-0.01(-1.87%)
Sep 15, 2023
0.5180
0.5299
0.5076
0.5085
850,365
+0.00(+0.30%)
Sep 14, 2023
0.5350
0.5395
0.5000
0.5070
792,664
-0.01(-1.67%)
Sep 13, 2023
0.5230
0.5354
0.5070
0.5156
635,084
+0.00(+0.80%)
Sep 12, 2023
0.5205
0.5450
0.5000
0.5115
1,782,080
+0.01(+2.30%)
Sep 11, 2023
0.5300
0.5399
0.4910
0.5000
699,473
-0.02(-2.99%)
Sep 08, 2023
0.5300
0.5301
0.5100
0.5154
170,631
-0.01(-1.07%)
Sep 07, 2023
0.5300
0.5305
0.5100
0.5210
231,788
-0.01(-1.64%)
Sep 06, 2023
0.5527
0.5527
0.5140
0.5297
173,085
-0.01(-1.54%)
Sep 05, 2023
0.5387
0.5800
0.5332
0.5380
333,699
+0.00(+0.00%)
Sep 01, 2023
0.5500
0.5500
0.5213
0.5380
243,854
-0.01(-1.10%)
Aug 31, 2023
0.5600
0.5600
0.5290
0.5440
362,382
-0.02(-2.68%)
Aug 30, 2023
0.5333
0.5590
0.5241
0.5590
186,637
+0.02(+3.90%)
Aug 29, 2023
0.5267
0.5500
0.5184
0.5380
180,092
+0.01(+1.11%)
Aug 28, 2023
0.5440
0.5684
0.5300
0.5321
298,745
-0.02(-2.74%)
Aug 25, 2023
0.5842
0.5842
0.5220
0.5471
166,413
-0.01(-1.51%)
Aug 24, 2023
0.6000
0.6020
0.5100
0.5555
307,445
-0.02(-3.73%)
Aug 23, 2023
0.5200
0.6100
0.5110
0.5770
957,304
+0.06(+11.67%)
Aug 22, 2023
0.5020
0.5345
0.5005
0.5167
482,639
+0.01(+1.41%)
Aug 21, 2023
0.5000
0.5350
0.5000
0.5095
677,249
+0.01(+1.49%)
Aug 18, 2023
0.4990
0.5248
0.4840
0.5020
729,680
-0.01(-1.57%)
Aug 17, 2023
0.5300
0.5300
0.4964
0.5100
297,460
-0.02(-3.04%)
Aug 16, 2023
0.5600
0.5699
0.5000
0.5260
434,644
-0.03(-5.63%)
Aug 15, 2023
0.5690
0.5690
0.5520
0.5574
322,181
-0.02(-3.11%)
Aug 14, 2023
0.5700
0.5753
0.5220
0.5753
475,575
+0.02(+4.22%)
Aug 11, 2023
0.5514
0.5700
0.5228
0.5520
546,268
+0.01(+1.56%)
Aug 10, 2023
0.6000
0.6000
0.5346
0.5435
506,510
-0.02(-2.95%)
Aug 09, 2023
0.5900
0.5900
0.5515
0.5600
456,768
-0.02(-3.31%)
Aug 08, 2023
0.5600
0.5900
0.5350
0.5792
572,300
+0.02(+3.43%)
Aug 07, 2023
0.6100
0.6100
0.4508
0.5600
2,859,006
-0.04(-6.67%)
Aug 04, 2023
0.6000
0.6000
0.5700
0.6000
327,904
+0.01(+2.21%)
Aug 03, 2023
0.5900
0.6000
0.5500
0.5870
304,636
+0.02(+2.98%)
Aug 02, 2023
0.5800
0.6174
0.5370
0.5700
734,771
-0.02(-2.56%)
Aug 01, 2023
0.6089
0.6180
0.5800
0.5850
511,734
-0.01(-0.85%)
Jul 31, 2023
0.5950
0.6205
0.5900
0.5900
490,522
-0.00(-0.67%)
Jul 28, 2023
0.5710
0.6101
0.5710
0.5940
489,790
+0.02(+4.21%)
Jul 27, 2023
0.6262
0.6262
0.5649
0.5700
389,257
-0.04(-7.20%)
Jul 26, 2023
0.5901
0.6287
0.5901
0.6142
183,829
+0.01(+2.37%)
Jul 25, 2023
0.5900
0.6199
0.5900
0.6000
305,037
+0.01(+1.68%)
Jul 24, 2023
0.6300
0.6470
0.5702
0.5901
409,278
-0.03(-4.38%)
Jul 21, 2023
0.6200
0.6345
0.6087
0.6171
191,349
+0.00(+0.31%)
Jul 20, 2023
0.6300
0.6588
0.6100
0.6152
422,169
-0.01(-1.98%)
Jul 19, 2023
0.6372
0.6569
0.6113
0.6276
355,963
+0.01(+2.23%)
Jul 18, 2023
0.6300
0.6388
0.6111
0.6139
201,585
-0.01(-1.78%)
Jul 17, 2023
0.6199
0.6497
0.6199
0.6250
260,649
+0.00(+0.47%)
Jul 14, 2023
0.6800
0.6800
0.6130
0.6221
334,763
-0.03(-4.78%)
Jul 13, 2023
0.6499
0.6971
0.6400
0.6533
555,945
+0.01(+2.08%)
Jul 12, 2023
0.6147
0.6690
0.6050
0.6400
936,526
+0.01(+0.99%)
Jul 11, 2023
0.5865
0.6340
0.5700
0.6337
702,027
+0.06(+9.81%)
Jul 10, 2023
0.5900
0.6322
0.5701
0.5771
932,917
+0.02(+2.87%)
Jul 07, 2023
0.5400
0.5700
0.5200
0.5610
1,215,009
+0.03(+5.85%)
Jul 06, 2023
0.5840
0.5898
0.5300
0.5300
1,593,471
-0.04(-7.07%)
Jul 05, 2023
0.6300
0.6300
0.5600
0.5703
1,685,120
-0.04(-6.51%)
Jul 03, 2023
0.6200
0.6300
0.5810
0.6100
544,795
+0.01(+1.97%)
Jun 30, 2023
0.6000
0.6500
0.5901
0.5982
987,581
-0.00(-0.47%)
Jun 29, 2023
0.5800
0.6518
0.5698
0.6010
1,269,721
+0.03(+5.44%)
Jun 28, 2023
0.5900
0.5909
0.5521
0.5700
1,037,803
-0.01(-0.87%)
Jun 27, 2023
0.6000
0.6300
0.5601
0.5750
1,822,006
-0.02(-2.54%)
Jun 26, 2023
0.6700
0.6790
0.5900
0.5900
1,894,971
-0.06(-9.27%)
Jun 23, 2023
0.6807
0.6899
0.6503
0.6503
15,790,572
-0.03(-4.40%)
Jun 22, 2023
0.7000
0.7000
0.6500
0.6802
817,496
-0.00(-0.40%)
Jun 21, 2023
0.7100
0.7200
0.6500
0.6829
1,065,315
-0.01(-1.73%)
Jun 20, 2023
0.7300
0.7300
0.6900
0.6949
928,164
-0.03(-3.75%)
Jun 16, 2023
0.7233
0.7530
0.6820
0.7220
2,008,834
+0.02(+3.07%)
Jun 15, 2023
0.7200
0.7171
0.6742
0.7005
939,688
-0.01(-1.34%)
Jun 14, 2023
0.7461
0.7500
0.7000
0.7100
703,480
-0.04(-5.80%)
Jun 13, 2023
0.7342
0.7908
0.7060
0.7537
757,420
+0.02(+3.06%)
Jun 12, 2023
0.7194
0.7450
0.6998
0.7313
600,693
+0.02(+3.01%)
Jun 09, 2023
0.7000
0.7285
0.6500
0.7099
1,273,333
+0.01(+2.06%)
Jun 08, 2023
0.7680
0.7680
0.6817
0.6956
967,022
-0.06(-7.36%)
Jun 07, 2023
0.7546
0.7888
0.7353
0.7509
698,058
-0.00(-0.49%)
Jun 06, 2023
0.7200
0.7800
0.6901
0.7546
878,538
-0.00(-0.05%)
Jun 05, 2023
0.8780
0.8780
0.7411
0.7550
1,901,604
-0.12(-13.98%)
Jun 02, 2023
0.8550
0.8950
0.8480
0.8777
382,332
+0.02(+2.82%)
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.