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
Biora Therapeutics, Inc. - Common Stock
(NQ:
BIOR
)
0.7147
-0.0156 (-2.14%)
Streaming Delayed Price
Updated: 12:32 PM EDT, May 21, 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 20, 2024
0.7300
0.7500
0.7114
0.7303
235,588
+0.00(+0.08%)
May 17, 2024
0.7400
0.7500
0.7001
0.7297
220,453
-0.01(-1.03%)
May 16, 2024
0.7300
0.7465
0.6826
0.7373
314,712
+0.02(+3.12%)
May 15, 2024
0.7400
0.7500
0.7125
0.7150
328,005
-0.02(-3.10%)
May 14, 2024
0.7100
0.7499
0.6812
0.7379
232,714
-0.00(-0.28%)
May 13, 2024
0.7500
0.7500
0.7328
0.7400
105,320
+0.01(+0.98%)
May 10, 2024
0.7500
0.7600
0.7292
0.7328
107,600
-0.01(-1.99%)
May 09, 2024
0.7200
0.7584
0.7200
0.7477
126,436
+0.03(+4.41%)
May 08, 2024
0.7480
0.7495
0.7150
0.7161
133,592
-0.02(-3.28%)
May 07, 2024
0.7600
0.7600
0.7300
0.7404
114,438
-0.01(-1.45%)
May 06, 2024
0.7500
0.7698
0.7181
0.7513
271,930
+0.02(+2.78%)
May 03, 2024
0.7000
0.7480
0.6700
0.7310
269,185
+0.02(+2.55%)
May 02, 2024
0.6420
0.7200
0.6310
0.7128
426,813
+0.07(+11.03%)
May 01, 2024
0.6490
0.6545
0.6225
0.6420
290,267
-0.01(-2.04%)
Apr 30, 2024
0.6390
0.6600
0.6200
0.6554
254,902
+0.03(+5.29%)
Apr 29, 2024
0.6300
0.6396
0.6120
0.6225
127,891
-0.01(-0.83%)
Apr 26, 2024
0.6334
0.6334
0.6018
0.6277
133,686
+0.02(+3.41%)
Apr 25, 2024
0.6100
0.6320
0.5999
0.6070
151,521
-0.01(-2.08%)
Apr 24, 2024
0.6400
0.6500
0.6000
0.6199
184,321
-0.02(-2.99%)
Apr 23, 2024
0.6300
0.6609
0.6150
0.6390
382,904
+0.03(+5.43%)
Apr 22, 2024
0.6010
0.6130
0.5928
0.6061
160,217
-0.01(-1.45%)
Apr 19, 2024
0.6000
0.6200
0.6000
0.6150
105,736
+0.02(+2.59%)
Apr 18, 2024
0.6500
0.6790
0.5850
0.5995
519,533
-0.04(-6.63%)
Apr 17, 2024
0.6400
0.6700
0.6200
0.6421
317,334
+0.02(+3.40%)
Apr 16, 2024
0.6100
0.6500
0.6099
0.6210
241,663
+0.00(+0.16%)
Apr 15, 2024
0.6733
0.6733
0.6100
0.6200
452,654
-0.05(-7.60%)
Apr 12, 2024
0.6902
0.7000
0.6610
0.6710
300,071
-0.03(-4.81%)
Apr 11, 2024
0.6900
0.7150
0.6805
0.7049
162,708
+0.01(+0.84%)
Apr 10, 2024
0.7000
0.7059
0.6713
0.6990
302,169
-0.00(-0.14%)
Apr 09, 2024
0.7246
0.7246
0.6825
0.7000
509,547
-0.03(-3.54%)
Apr 08, 2024
0.7100
0.7400
0.7009
0.7257
297,427
+0.00(+0.65%)
Apr 05, 2024
0.7300
0.7400
0.7100
0.7210
343,592
+0.00(+0.36%)
Apr 04, 2024
0.7500
0.7500
0.6710
0.7184
1,157,260
-0.03(-3.57%)
Apr 03, 2024
0.7400
0.7744
0.7300
0.7450
801,292
+0.00(+0.65%)
Apr 02, 2024
0.7410
0.7500
0.7073
0.7402
609,526
+0.00(+0.67%)
Apr 01, 2024
0.8081
0.8194
0.6700
0.7353
4,316,964
-0.36(-33.15%)
Mar 28, 2024
1.160
1.170
1.080
1.100
357,256
-0.07(-5.98%)
Mar 27, 2024
1.230
1.240
1.160
1.170
704,375
-0.16(-12.03%)
Mar 26, 2024
1.260
1.330
1.220
1.330
394,388
+0.11(+9.02%)
Mar 25, 2024
1.220
1.230
1.160
1.220
196,845
+0.02(+1.67%)
Mar 22, 2024
1.180
1.230
1.160
1.200
189,782
+0.01(+0.84%)
Mar 21, 2024
1.210
1.210
1.155
1.190
158,971
-0.02(-1.65%)
Mar 20, 2024
1.190
1.220
1.150
1.210
285,103
+0.02(+1.68%)
Mar 19, 2024
1.130
1.230
1.120
1.190
176,781
+0.04(+3.48%)
Mar 18, 2024
1.130
1.180
1.090
1.150
163,754
+0.03(+2.68%)
Mar 15, 2024
1.080
1.190
1.080
1.120
343,830
+0.04(+3.70%)
Mar 14, 2024
1.120
1.140
1.010
1.080
282,496
-0.07(-6.09%)
Mar 13, 2024
1.180
1.200
1.120
1.150
243,795
+0.02(+1.77%)
Mar 12, 2024
1.240
1.260
1.120
1.130
366,705
-0.14(-11.02%)
Mar 11, 2024
1.290
1.310
1.250
1.270
557,423
+0.08(+6.72%)
Mar 08, 2024
1.170
1.200
1.140
1.190
211,322
+0.03(+2.59%)
Mar 07, 2024
1.170
1.210
1.130
1.160
366,959
-0.02(-1.28%)
Mar 06, 2024
1.080
1.200
1.070
1.175
326,134
+0.07(+6.82%)
Mar 05, 2024
1.260
1.270
1.090
1.100
499,235
-0.14(-11.29%)
Mar 04, 2024
1.170
1.307
1.150
1.240
869,589
+0.09(+7.83%)
Mar 01, 2024
1.370
1.370
1.060
1.150
605,226
-0.16(-12.21%)
Feb 29, 2024
1.500
1.540
1.250
1.310
515,701
-0.11(-7.75%)
Feb 28, 2024
1.650
1.990
1.350
1.420
1,947,625
-0.12(-7.79%)
Feb 27, 2024
1.090
1.540
1.090
1.540
2,382,481
+0.49(+46.67%)
Feb 26, 2024
0.8800
1.090
0.8700
1.050
657,136
+0.20(+23.70%)
Feb 23, 2024
0.8300
0.8500
0.7800
0.8488
126,435
+0.03(+3.63%)
Feb 22, 2024
0.8300
0.8879
0.7900
0.8191
151,511
-0.02(-2.49%)
Feb 21, 2024
0.9000
0.9000
0.8145
0.8400
121,296
-0.05(-5.45%)
Feb 20, 2024
0.8781
0.8884
0.8500
0.8884
223,221
+0.06(+7.04%)
Feb 16, 2024
0.8000
0.8490
0.7727
0.8300
246,143
+0.02(+2.60%)
Feb 15, 2024
0.8100
0.8330
0.8000
0.8090
200,611
-0.01(-1.58%)
Feb 14, 2024
0.8000
0.8380
0.7800
0.8220
172,946
+0.02(+1.96%)
Feb 13, 2024
0.8300
0.8500
0.7677
0.8062
220,074
-0.03(-4.14%)
Feb 12, 2024
0.8500
0.8782
0.8400
0.8410
176,055
-0.01(-1.64%)
Feb 09, 2024
0.8624
0.8898
0.8300
0.8550
152,562
+0.02(+2.38%)
Feb 08, 2024
0.8400
0.8620
0.7999
0.8351
367,549
-0.02(-2.60%)
Feb 07, 2024
0.9200
0.9380
0.8275
0.8574
213,996
-0.06(-6.80%)
Feb 06, 2024
0.8900
0.9425
0.8804
0.9200
188,900
+0.02(+2.22%)
Feb 05, 2024
0.9100
0.9500
0.8565
0.9000
135,679
-0.04(-4.20%)
Feb 02, 2024
0.9500
0.9548
0.8700
0.9395
154,445
+0.00(+0.03%)
Feb 01, 2024
0.9400
0.9967
0.9200
0.9392
131,534
-0.00(-0.09%)
Jan 31, 2024
0.9628
1.000
0.9204
0.9400
148,591
-0.02(-2.12%)
Jan 30, 2024
0.9700
1.010
0.9600
0.9604
50,956
-0.04(-3.55%)
Jan 29, 2024
0.9850
1.010
0.9500
0.9958
158,832
+0.06(+5.94%)
Jan 26, 2024
0.9000
0.9890
0.9000
0.9400
111,624
+0.02(+2.51%)
Jan 25, 2024
0.9200
0.9871
0.8900
0.9170
255,082
+0.01(+1.31%)
Jan 24, 2024
1.010
1.020
0.9050
0.9051
136,638
-0.07(-6.79%)
Jan 23, 2024
0.9300
1.100
0.9300
0.9710
462,378
+0.08(+8.52%)
Jan 22, 2024
0.9000
0.9036
0.7560
0.8948
516,610
-0.02(-1.89%)
Jan 19, 2024
1.020
1.020
0.8700
0.9120
588,689
-0.06(-6.35%)
Jan 18, 2024
1.110
1.119
0.8790
0.9738
789,091
-0.12(-10.66%)
Jan 17, 2024
1.230
1.240
1.060
1.090
438,541
-0.16(-12.80%)
Jan 16, 2024
1.270
1.270
1.220
1.250
806,606
-0.01(-0.79%)
Jan 12, 2024
1.270
1.270
1.230
1.260
83,387
+0.01(+0.80%)
Jan 11, 2024
1.260
1.280
1.210
1.250
210,362
-0.01(-0.79%)
Jan 10, 2024
1.290
1.300
1.240
1.260
124,189
-0.02(-1.56%)
Jan 09, 2024
1.320
1.330
1.250
1.280
326,799
+0.00(+0.00%)
Jan 08, 2024
1.380
1.380
1.260
1.280
533,912
-0.07(-5.19%)
Jan 05, 2024
1.370
1.390
1.340
1.350
564,416
+0.00(+0.00%)
Jan 04, 2024
1.340
1.360
1.310
1.350
289,270
+0.04(+3.05%)
Jan 03, 2024
1.350
1.360
1.279
1.310
645,147
-0.02(-1.50%)
Jan 02, 2024
1.410
1.452
1.300
1.330
452,501
-0.02(-1.48%)
Dec 29, 2023
1.470
1.470
1.300
1.350
553,814
-0.05(-3.57%)
Dec 28, 2023
1.360
1.500
1.355
1.400
676,371
+0.07(+5.26%)
Dec 27, 2023
1.300
1.360
1.300
1.330
658,981
+0.04(+3.10%)
Dec 26, 2023
1.300
1.340
1.260
1.290
823,311
+0.01(+0.78%)
Dec 22, 2023
1.310
1.370
1.270
1.280
630,276
+0.00(+0.00%)
Dec 21, 2023
1.210
1.292
1.192
1.280
256,096
+0.07(+6.22%)
Dec 20, 2023
1.220
1.240
1.170
1.205
239,181
+0.04(+2.99%)
Dec 19, 2023
1.210
1.240
1.170
1.170
326,855
-0.02(-1.68%)
Dec 18, 2023
1.230
1.270
1.190
1.190
519,734
-0.17(-12.50%)
Dec 15, 2023
1.420
1.480
1.360
1.360
208,968
-0.07(-4.90%)
Dec 14, 2023
1.390
1.460
1.371
1.430
379,987
+0.02(+1.42%)
Dec 13, 2023
1.370
1.500
1.350
1.410
325,257
+0.02(+1.44%)
Dec 12, 2023
1.400
1.409
1.270
1.390
298,874
-0.04(-2.80%)
Dec 11, 2023
1.200
1.450
1.180
1.430
887,045
+0.26(+22.22%)
Dec 08, 2023
1.160
1.180
1.120
1.170
307,455
+0.01(+0.86%)
Dec 07, 2023
1.160
1.190
1.050
1.160
647,524
+0.01(+0.87%)
Dec 06, 2023
1.180
1.210
1.120
1.150
388,830
-0.02(-1.71%)
Dec 05, 2023
1.220
1.220
1.131
1.170
646,684
-0.08(-6.40%)
Dec 04, 2023
1.250
1.350
1.170
1.250
1,731,397
-0.10(-7.41%)
Dec 01, 2023
1.580
1.610
1.240
1.350
12,327,976
+0.11(+8.87%)
Nov 30, 2023
1.250
1.280
1.210
1.240
3,202,020
+0.03(+2.48%)
Nov 29, 2023
1.350
1.350
1.180
1.210
494,504
-0.10(-7.63%)
Nov 28, 2023
1.400
1.410
1.300
1.310
324,362
-0.06(-4.38%)
Nov 27, 2023
1.350
1.400
1.340
1.370
165,207
+0.02(+1.48%)
Nov 24, 2023
1.370
1.385
1.340
1.350
45,671
-0.02(-1.46%)
Nov 22, 2023
1.370
1.372
1.340
1.370
70,589
+0.04(+3.01%)
Nov 21, 2023
1.360
1.410
1.330
1.330
124,002
-0.01(-0.75%)
Nov 20, 2023
1.370
1.385
1.320
1.340
127,067
-0.02(-1.47%)
Nov 17, 2023
1.310
1.380
1.290
1.360
106,866
+0.07(+5.43%)
Nov 16, 2023
1.420
1.420
1.259
1.290
599,438
-0.05(-3.73%)
Nov 15, 2023
1.370
1.410
1.290
1.340
271,745
+0.00(+0.00%)
Nov 14, 2023
1.430
1.520
1.262
1.340
538,355
-0.03(-2.19%)
Nov 13, 2023
1.460
1.470
1.320
1.370
290,570
-0.05(-3.52%)
Nov 10, 2023
1.540
1.541
1.380
1.420
252,070
-0.07(-4.70%)
Nov 09, 2023
1.600
1.660
1.470
1.490
343,242
-0.09(-5.70%)
Nov 08, 2023
1.840
1.840
1.550
1.580
174,169
-0.10(-5.95%)
Nov 07, 2023
1.850
1.860
1.610
1.680
430,833
-0.03(-1.75%)
Nov 06, 2023
1.910
1.970
1.710
1.710
251,535
-0.18(-9.52%)
Nov 03, 2023
1.970
1.990
1.860
1.890
431,701
-0.08(-4.06%)
Nov 02, 2023
2.000
2.050
1.905
1.970
254,391
-0.02(-1.01%)
Nov 01, 2023
1.940
2.000
1.910
1.990
92,765
+0.04(+2.31%)
Oct 31, 2023
2.050
2.071
1.900
1.945
54,180
-0.08(-4.19%)
Oct 30, 2023
1.960
2.080
1.960
2.030
47,295
+0.08(+4.10%)
Oct 27, 2023
2.000
2.060
1.910
1.950
64,191
-0.01(-0.51%)
Oct 26, 2023
2.020
2.110
1.920
1.960
119,349
-0.07(-3.45%)
Oct 25, 2023
2.050
2.130
1.950
2.030
88,896
-0.07(-3.33%)
Oct 24, 2023
2.440
2.520
2.020
2.100
233,017
-0.34(-13.93%)
Oct 23, 2023
2.510
2.530
2.303
2.440
201,109
-0.18(-6.87%)
Oct 20, 2023
2.350
2.713
2.310
2.620
503,932
+0.27(+11.49%)
Oct 19, 2023
2.200
2.660
2.180
2.350
675,438
+0.25(+11.90%)
Oct 18, 2023
1.820
2.400
1.804
2.100
373,919
+0.30(+16.67%)
Oct 17, 2023
1.790
1.943
1.766
1.800
85,548
+0.01(+0.56%)
Oct 16, 2023
1.900
1.900
1.760
1.790
63,500
-0.04(-2.19%)
Oct 13, 2023
1.870
1.980
1.830
1.830
36,821
-0.04(-2.14%)
Oct 12, 2023
1.890
1.990
1.830
1.870
95,011
-0.01(-0.53%)
Oct 11, 2023
1.940
2.010
1.880
1.880
83,281
-0.05(-2.59%)
Oct 10, 2023
2.000
2.060
1.930
1.930
153,872
-0.13(-6.31%)
Oct 09, 2023
2.090
2.150
2.010
2.060
73,536
-0.01(-0.48%)
Oct 06, 2023
2.080
2.130
2.040
2.070
99,038
-0.01(-0.48%)
Oct 05, 2023
2.190
2.200
2.070
2.080
79,679
-0.10(-4.59%)
Oct 04, 2023
2.200
2.200
2.150
2.180
52,162
+0.00(+0.00%)
Oct 03, 2023
2.220
2.240
2.130
2.180
57,525
-0.02(-0.91%)
Oct 02, 2023
2.200
2.270
2.160
2.200
124,036
+0.03(+1.38%)
Sep 29, 2023
2.170
2.190
2.140
2.170
32,810
+0.03(+1.40%)
Sep 28, 2023
2.200
2.210
2.100
2.140
63,938
-0.05(-2.28%)
Sep 27, 2023
2.210
2.225
2.090
2.190
59,905
-0.01(-0.45%)
Sep 26, 2023
2.240
2.240
2.150
2.200
79,869
+0.04(+1.85%)
Sep 25, 2023
2.130
2.160
2.140
2.160
84,303
+0.03(+1.41%)
Sep 22, 2023
2.180
2.238
2.100
2.130
53,616
-0.06(-2.74%)
Sep 21, 2023
2.310
2.310
2.130
2.190
63,200
-0.10(-4.37%)
Sep 20, 2023
2.140
2.360
2.080
2.290
123,778
+0.22(+10.63%)
Sep 19, 2023
2.210
2.680
2.000
2.070
907,936
-0.02(-0.96%)
Sep 18, 2023
2.280
2.300
2.090
2.090
149,598
-0.17(-7.52%)
Sep 15, 2023
2.420
2.420
2.220
2.260
129,908
-0.11(-4.64%)
Sep 14, 2023
2.560
2.691
2.281
2.370
226,670
-0.17(-6.69%)
Sep 13, 2023
2.800
2.850
2.521
2.540
179,823
-0.21(-7.64%)
Sep 12, 2023
2.950
2.950
2.700
2.750
116,231
-0.20(-6.78%)
Sep 11, 2023
2.920
3.040
2.820
2.950
61,915
+0.08(+2.79%)
Sep 08, 2023
3.030
3.030
2.820
2.870
64,821
-0.17(-5.59%)
Sep 07, 2023
3.070
3.070
2.953
3.040
34,610
-0.03(-0.98%)
Sep 06, 2023
3.280
3.280
2.950
3.070
136,544
-0.22(-6.69%)
Sep 05, 2023
3.180
3.380
3.080
3.290
187,470
+0.31(+10.40%)
Sep 01, 2023
3.020
3.092
2.940
2.980
24,108
+0.01(+0.34%)
Aug 31, 2023
2.850
3.140
2.800
2.970
51,031
+0.10(+3.48%)
Aug 30, 2023
2.770
2.950
2.700
2.870
35,923
+0.12(+4.36%)
Aug 29, 2023
2.720
2.790
2.710
2.750
26,052
+0.04(+1.48%)
Aug 28, 2023
2.680
2.810
2.650
2.710
37,104
+0.03(+1.12%)
Aug 25, 2023
2.680
2.820
2.620
2.680
39,517
-0.02(-0.74%)
Aug 24, 2023
2.910
2.950
2.610
2.700
60,730
-0.24(-8.16%)
Aug 23, 2023
2.960
3.160
2.830
2.940
141,047
-0.02(-0.51%)
Aug 22, 2023
3.050
3.120
2.940
2.955
34,558
-0.10(-3.43%)
Aug 21, 2023
3.030
3.190
3.010
3.060
50,346
-0.01(-0.33%)
Aug 18, 2023
2.980
3.090
2.900
3.070
37,867
+0.06(+1.99%)
Aug 17, 2023
3.120
3.130
2.970
3.010
80,509
-0.11(-3.53%)
Aug 16, 2023
3.140
3.169
3.000
3.120
66,447
-0.02(-0.64%)
Aug 15, 2023
3.150
3.410
3.020
3.140
67,418
-0.03(-0.95%)
Aug 14, 2023
3.440
3.440
3.140
3.170
100,185
-0.29(-8.38%)
Aug 11, 2023
3.520
3.640
3.400
3.460
41,908
-0.07(-1.98%)
Aug 10, 2023
3.570
3.650
3.460
3.530
37,860
+0.06(+1.73%)
Aug 09, 2023
3.680
3.680
3.392
3.470
82,993
-0.22(-5.96%)
Aug 08, 2023
3.750
3.800
3.630
3.690
47,361
-0.07(-1.86%)
Aug 07, 2023
3.820
3.900
3.650
3.760
46,298
-0.06(-1.57%)
Aug 04, 2023
3.810
3.900
3.760
3.820
42,998
-0.03(-0.78%)
Aug 03, 2023
3.830
3.900
3.750
3.850
37,701
+0.00(+0.00%)
Aug 02, 2023
3.940
3.940
3.730
3.850
50,395
-0.09(-2.28%)
Aug 01, 2023
3.830
3.950
3.751
3.940
64,846
+0.11(+2.87%)
Jul 31, 2023
3.840
3.940
3.800
3.830
80,500
+0.02(+0.52%)
Jul 28, 2023
3.710
3.840
3.660
3.810
55,286
+0.13(+3.53%)
Jul 27, 2023
3.630
3.770
3.620
3.680
77,771
+0.02(+0.55%)
Jul 26, 2023
3.540
3.750
3.540
3.660
50,891
+0.08(+2.23%)
Jul 25, 2023
3.790
3.840
3.550
3.580
83,342
-0.25(-6.53%)
Jul 24, 2023
3.840
3.890
3.670
3.830
106,348
-0.01(-0.26%)
Jul 21, 2023
3.890
3.980
3.800
3.840
72,585
-0.03(-0.78%)
Jul 20, 2023
4.040
4.050
3.810
3.870
59,327
-0.19(-4.68%)
Jul 19, 2023
4.020
4.100
3.917
4.060
86,216
+0.06(+1.50%)
Jul 18, 2023
4.000
4.090
3.940
4.000
66,671
-0.02(-0.50%)
Jul 17, 2023
4.010
4.090
3.980
4.020
49,726
+0.02(+0.50%)
Jul 14, 2023
4.140
4.140
3.871
4.000
56,893
-0.03(-0.74%)
Jul 13, 2023
4.090
4.220
3.989
4.030
94,808
-0.06(-1.41%)
Jul 12, 2023
3.960
4.140
3.862
4.088
121,747
+0.16(+4.01%)
Jul 11, 2023
3.940
4.120
3.850
3.930
90,712
+0.00(+0.00%)
Jul 10, 2023
3.880
3.980
3.760
3.930
65,653
+0.04(+1.03%)
Jul 07, 2023
3.880
3.990
3.770
3.890
56,270
+0.01(+0.26%)
Jul 06, 2023
3.900
3.930
3.720
3.880
64,128
-0.06(-1.52%)
Jul 05, 2023
3.720
3.960
3.700
3.940
98,777
+0.13(+3.41%)
Jul 03, 2023
3.870
3.890
3.800
3.810
29,971
-0.04(-1.04%)
Jun 30, 2023
3.900
3.935
3.770
3.850
87,437
-0.05(-1.28%)
Jun 29, 2023
3.780
3.940
3.708
3.900
95,098
+0.14(+3.72%)
Jun 28, 2023
3.550
3.840
3.500
3.760
159,596
+0.21(+5.92%)
Jun 27, 2023
3.640
3.690
3.500
3.550
57,409
-0.07(-1.93%)
Jun 26, 2023
3.800
3.870
3.590
3.620
87,903
-0.19(-4.99%)
Jun 23, 2023
3.820
3.904
3.760
3.810
69,063
-0.09(-2.31%)
Jun 22, 2023
3.850
3.960
3.800
3.900
117,462
+0.07(+1.83%)
Jun 21, 2023
4.070
4.080
3.770
3.830
148,767
-0.24(-5.90%)
Jun 20, 2023
4.230
4.350
4.050
4.070
174,717
-0.22(-5.13%)
Jun 16, 2023
4.310
4.400
4.220
4.290
165,842
+0.01(+0.23%)
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.