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
Novan Inc
(NQ:
NOVN
)
N/A
UNCHANGED
Last Price
Updated: 4:00 PM EDT, Jul 25, 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 (%)
Jun 30, 2020
0.4900
0.5000
0.4600
0.4800
11,011,979
-0.01(-1.86%)
Jun 29, 2020
0.5069
0.5199
0.4725
0.4891
14,806,053
+0.02(+5.00%)
Jun 26, 2020
0.4989
0.4989
0.4300
0.4658
18,342,800
-0.03(-5.73%)
Jun 25, 2020
0.5810
0.5887
0.4758
0.4941
37,649,852
-0.04(-6.77%)
Jun 24, 2020
0.5900
0.5900
0.5100
0.5300
36,980,308
-0.05(-8.62%)
Jun 23, 2020
0.4900
0.6300
0.4400
0.5800
96,466,880
+0.10(+20.51%)
Jun 22, 2020
0.4999
0.5038
0.4636
0.4813
12,702,698
+0.02(+3.26%)
Jun 19, 2020
0.5000
0.5090
0.4501
0.4661
10,103,200
-0.02(-4.94%)
Jun 18, 2020
0.5000
0.5499
0.4661
0.4903
15,562,077
-0.01(-1.94%)
Jun 17, 2020
0.5700
0.5700
0.4800
0.5000
28,474,778
-0.08(-14.53%)
Jun 16, 2020
0.7495
0.8900
0.5620
0.5850
118,278,224
-0.09(-12.69%)
Jun 15, 2020
0.4200
0.7200
0.4100
0.6700
125,407,064
+0.26(+61.84%)
Jun 12, 2020
0.4398
0.4400
0.3912
0.4140
4,561,300
+0.01(+3.50%)
Jun 11, 2020
0.4300
0.4600
0.3900
0.4000
9,716,169
-0.09(-18.37%)
Jun 10, 2020
0.5400
0.5700
0.4800
0.4900
8,373,001
-0.02(-3.92%)
Jun 09, 2020
0.4900
0.5400
0.4700
0.5100
10,314,159
+0.02(+4.08%)
Jun 08, 2020
0.4800
0.5200
0.4700
0.4900
7,568,372
+0.03(+5.81%)
Jun 05, 2020
0.4700
0.4799
0.4401
0.4631
5,642,400
-0.02(-3.52%)
Jun 04, 2020
0.4453
0.5200
0.4300
0.4800
16,907,512
+0.04(+9.12%)
Jun 03, 2020
0.4500
0.4545
0.4222
0.4399
6,144,707
-0.00(-0.92%)
Jun 02, 2020
0.4011
0.4633
0.3985
0.4440
7,513,293
+0.03(+8.29%)
Jun 01, 2020
0.4000
0.4100
0.3800
0.4100
2,559,218
+0.01(+1.74%)
May 29, 2020
0.4050
0.4120
0.3950
0.4030
3,582,500
-0.01(-1.42%)
May 28, 2020
0.4200
0.4299
0.4005
0.4088
3,059,264
-0.01(-2.06%)
May 27, 2020
0.4234
0.4400
0.4000
0.4174
4,195,283
-0.01(-1.23%)
May 26, 2020
0.4000
0.4349
0.3950
0.4226
4,933,898
+0.02(+4.73%)
May 22, 2020
0.4140
0.4200
0.3850
0.4035
5,445,100
-0.02(-5.06%)
May 21, 2020
0.4180
0.4438
0.4100
0.4250
11,341,357
-0.04(-7.61%)
May 20, 2020
0.4100
0.4900
0.3600
0.4600
45,180,176
+0.09(+25.58%)
May 19, 2020
0.3636
0.3750
0.3596
0.3663
2,481,537
-0.00(-0.89%)
May 18, 2020
0.3650
0.3750
0.3521
0.3696
4,036,539
+0.00(+0.14%)
May 15, 2020
0.3550
0.3691
0.3430
0.3691
3,893,000
+0.01(+2.53%)
May 14, 2020
0.3750
0.3762
0.3420
0.3600
2,723,795
-0.01(-2.81%)
May 13, 2020
0.4002
0.4260
0.3600
0.3704
6,939,523
-0.03(-8.18%)
May 12, 2020
0.3988
0.4390
0.3843
0.4034
13,871,603
+0.01(+3.44%)
May 11, 2020
0.4000
0.4200
0.3800
0.3900
11,780,318
+0.01(+3.28%)
May 08, 2020
0.3550
0.3920
0.3411
0.3776
9,324,700
+0.02(+4.98%)
May 07, 2020
0.3400
0.3660
0.3345
0.3597
3,117,492
+0.02(+5.79%)
May 06, 2020
0.3300
0.3600
0.3300
0.3400
1,900,483
-0.01(-2.88%)
May 05, 2020
0.3500
0.3620
0.3310
0.3501
3,189,187
+0.01(+1.74%)
May 04, 2020
0.3577
0.3577
0.3100
0.3441
2,826,775
-0.01(-3.75%)
May 01, 2020
0.3600
0.3650
0.3401
0.3575
3,764,900
-0.01(-3.38%)
Apr 30, 2020
0.3800
0.3800
0.3700
0.3700
3,496,257
-0.01(-2.63%)
Apr 29, 2020
0.3700
0.3800
0.3500
0.3800
2,986,410
+0.01(+3.18%)
Apr 28, 2020
0.3850
0.3920
0.3500
0.3683
3,577,659
-0.02(-4.29%)
Apr 27, 2020
0.3699
0.3890
0.3612
0.3848
3,524,789
+0.02(+5.98%)
Apr 24, 2020
0.3650
0.3650
0.3500
0.3631
2,247,000
-0.00(-0.52%)
Apr 23, 2020
0.3681
0.3690
0.3505
0.3650
2,926,062
+0.00(+1.36%)
Apr 22, 2020
0.3767
0.3770
0.3500
0.3601
3,330,970
-0.01(-3.95%)
Apr 21, 2020
0.3900
0.3999
0.3611
0.3749
7,100,782
-0.03(-7.43%)
Apr 20, 2020
0.4094
0.4251
0.3800
0.4050
9,503,896
+0.01(+2.79%)
Apr 17, 2020
0.3885
0.4000
0.3710
0.3940
2,777,300
+0.01(+2.10%)
Apr 16, 2020
0.4000
0.4000
0.3710
0.3859
4,237,515
-0.03(-8.12%)
Apr 15, 2020
0.4700
0.4700
0.4106
0.4200
13,930,634
-0.01(-2.33%)
Apr 14, 2020
0.3900
0.4400
0.3900
0.4300
8,243,548
+0.04(+10.26%)
Apr 13, 2020
0.3900
0.4000
0.3600
0.3900
3,112,931
-0.01(-2.33%)
Apr 09, 2020
0.3896
0.4000
0.3655
0.3993
3,731,000
+0.02(+5.50%)
Apr 08, 2020
0.3531
0.3995
0.3400
0.3785
5,218,885
+0.02(+5.76%)
Apr 07, 2020
0.3701
0.3782
0.3500
0.3579
4,023,916
-0.01(-3.27%)
Apr 06, 2020
0.3700
0.3800
0.3400
0.3700
4,617,279
-0.02(-4.42%)
Apr 03, 2020
0.4700
0.4750
0.3710
0.3871
15,312,800
-0.05(-12.02%)
Apr 02, 2020
0.4700
0.4700
0.4220
0.4400
4,862,452
-0.04(-8.33%)
Apr 01, 2020
0.4800
0.5000
0.4401
0.4800
7,126,753
+0.01(+1.05%)
Mar 31, 2020
0.4800
0.4820
0.4202
0.4750
7,134,990
+0.01(+1.06%)
Mar 30, 2020
0.4900
0.5200
0.4600
0.4700
9,673,045
+0.00(+1.08%)
Mar 27, 2020
0.4500
0.4700
0.4258
0.4650
6,141,300
+0.03(+7.39%)
Mar 26, 2020
0.4399
0.4591
0.4205
0.4330
3,631,765
+0.00(+0.70%)
Mar 25, 2020
0.4400
0.4700
0.4100
0.4300
6,544,207
-0.03(-6.52%)
Mar 24, 2020
0.4900
0.5000
0.4400
0.4600
12,876,817
-0.16(-25.81%)
Mar 23, 2020
0.5500
0.7500
0.5500
0.6200
34,538,356
+0.07(+12.73%)
Mar 20, 2020
0.5300
0.7690
0.4500
0.5500
74,039,504
+0.21(+61.76%)
Mar 19, 2020
0.3100
0.3700
0.3000
0.3400
4,780,238
+0.03(+9.68%)
Mar 18, 2020
0.3062
0.3600
0.2900
0.3100
4,345,345
-0.02(-4.62%)
Mar 17, 2020
0.3355
0.3500
0.2800
0.3250
6,532,779
-0.01(-1.52%)
Mar 16, 2020
0.3500
0.3800
0.3000
0.3300
5,996,387
-0.06(-15.38%)
Mar 13, 2020
0.4365
0.4365
0.3500
0.3900
11,131,400
-0.02(-4.88%)
Mar 12, 2020
0.4800
0.5000
0.3900
0.4100
12,163,059
-0.11(-21.15%)
Mar 11, 2020
0.6200
0.6700
0.5000
0.5200
19,710,032
-0.18(-25.71%)
Mar 10, 2020
0.8339
0.9700
0.4900
0.7000
121,716,160
-0.19(-21.35%)
Mar 09, 2020
0.3900
0.8900
0.3800
0.8900
46,545,380
+0.51(+135.95%)
Mar 06, 2020
0.3800
0.4664
0.3650
0.3772
17,985,600
+0.03(+10.20%)
Mar 05, 2020
0.3310
0.3543
0.3300
0.3423
3,912,352
-0.02(-4.92%)
Mar 04, 2020
0.3700
0.3700
0.3200
0.3600
8,185,341
-0.01(-2.70%)
Mar 03, 2020
0.4349
0.4600
0.3200
0.3700
19,142,436
-0.10(-20.82%)
Mar 02, 2020
0.2520
0.5234
0.2350
0.4673
50,427,360
+0.25(+112.51%)
Feb 28, 2020
0.2400
0.2750
0.2150
0.2199
11,486,200
-0.12(-36.15%)
Feb 27, 2020
0.4200
0.4501
0.3325
0.3444
965,283
-0.11(-23.48%)
Feb 26, 2020
0.4618
0.4711
0.4500
0.4501
560,107
-0.01(-2.15%)
Feb 25, 2020
0.5300
0.5400
0.4600
0.4600
409,665
-0.06(-12.00%)
Feb 24, 2020
0.5500
0.5588
0.5000
0.5227
424,222
-0.03(-5.15%)
Feb 21, 2020
0.5400
0.5535
0.5201
0.5511
821,800
+0.04(+7.91%)
Feb 20, 2020
0.5000
0.5400
0.4701
0.5107
553,061
+0.04(+9.12%)
Feb 19, 2020
0.4900
0.4902
0.4610
0.4680
219,099
-0.02(-3.53%)
Feb 18, 2020
0.4987
0.5000
0.4790
0.4851
193,428
+0.01(+2.13%)
Feb 14, 2020
0.4767
0.4950
0.4600
0.4750
302,200
+0.01(+2.13%)
Feb 13, 2020
0.4500
0.4900
0.4450
0.4651
268,870
+0.02(+3.36%)
Feb 12, 2020
0.4625
0.4625
0.4400
0.4500
289,119
+0.01(+2.04%)
Feb 11, 2020
0.4485
0.4630
0.4311
0.4410
255,165
-0.01(-2.00%)
Feb 10, 2020
0.4700
0.4750
0.4330
0.4500
310,452
-0.03(-5.74%)
Feb 07, 2020
0.5080
0.5270
0.4700
0.4774
456,800
-0.01(-2.57%)
Feb 06, 2020
0.5400
0.5500
0.4800
0.4900
605,662
-0.02(-4.65%)
Feb 05, 2020
0.5292
0.5300
0.5057
0.5139
146,667
-0.00(-0.21%)
Feb 04, 2020
0.4961
0.5200
0.4850
0.5150
174,592
+0.02(+3.31%)
Feb 03, 2020
0.5023
0.5400
0.4730
0.4985
562,476
-0.02(-4.32%)
Jan 31, 2020
0.5800
0.5800
0.4100
0.5210
1,165,500
-0.05(-9.55%)
Jan 30, 2020
0.6416
0.6425
0.5600
0.5760
1,040,511
-0.05(-8.57%)
Jan 29, 2020
0.6800
0.6800
0.6300
0.6300
548,667
-0.03(-4.79%)
Jan 28, 2020
0.6450
0.6670
0.6333
0.6617
955,720
+0.02(+3.39%)
Jan 27, 2020
0.6500
0.6700
0.6300
0.6400
565,930
-0.04(-5.60%)
Jan 24, 2020
0.6797
0.6900
0.6500
0.6780
912,700
+0.01(+0.97%)
Jan 23, 2020
0.7038
0.7050
0.6452
0.6715
1,734,299
-0.04(-5.42%)
Jan 22, 2020
0.6800
0.7700
0.6700
0.7100
1,785,709
+0.04(+5.78%)
Jan 21, 2020
0.6800
0.6900
0.6432
0.6712
819,827
+0.03(+4.88%)
Jan 17, 2020
0.6494
0.6590
0.6250
0.6400
398,200
-0.01(-1.49%)
Jan 16, 2020
0.6600
0.6699
0.6400
0.6497
433,719
-0.00(-0.05%)
Jan 15, 2020
0.6900
0.6900
0.6400
0.6500
669,398
-0.02(-3.13%)
Jan 14, 2020
0.6210
0.6787
0.6111
0.6710
812,508
+0.02(+3.23%)
Jan 13, 2020
0.7300
0.7300
0.6400
0.6500
1,582,694
-0.10(-12.81%)
Jan 10, 2020
0.7279
0.7750
0.6900
0.7455
2,437,600
+0.04(+5.00%)
Jan 09, 2020
0.7500
0.7595
0.7000
0.7100
1,367,914
-0.05(-6.58%)
Jan 08, 2020
0.7900
0.8000
0.7500
0.7600
1,072,492
+0.01(+1.33%)
Jan 07, 2020
0.8300
0.8300
0.7350
0.7500
2,090,613
-0.07(-8.54%)
Jan 06, 2020
0.8900
0.9000
0.8000
0.8200
1,760,450
-0.02(-2.15%)
Jan 03, 2020
0.8500
0.9200
0.8000
0.8380
3,432,600
-2.27(-73.05%)
Jan 02, 2020
3.170
3.200
3.060
3.110
1,173,611
-0.05(-1.58%)
Dec 31, 2019
3.180
3.250
3.092
3.160
94,500
-0.05(-1.56%)
Dec 30, 2019
3.280
3.390
3.140
3.210
103,969
-0.06(-1.83%)
Dec 27, 2019
3.450
3.550
3.260
3.270
162,600
-0.14(-4.11%)
Dec 26, 2019
3.000
3.720
3.000
3.410
263,771
+0.43(+14.43%)
Dec 24, 2019
2.970
3.000
2.920
2.980
23,600
+0.05(+1.71%)
Dec 23, 2019
2.870
3.082
2.835
2.930
75,537
+0.12(+4.27%)
Dec 20, 2019
2.890
3.250
2.700
2.810
186,700
+0.01(+0.36%)
Dec 19, 2019
2.370
3.180
2.370
2.800
382,122
+0.45(+19.15%)
Dec 18, 2019
2.150
2.450
2.150
2.350
113,443
+0.19(+8.80%)
Dec 17, 2019
2.210
2.210
2.119
2.160
33,481
-0.08(-3.57%)
Dec 16, 2019
2.200
2.290
2.160
2.240
37,133
+0.04(+1.82%)
Dec 13, 2019
2.160
2.221
2.100
2.200
53,800
+0.04(+1.85%)
Dec 12, 2019
2.180
2.220
2.160
2.160
15,738
-0.04(-1.82%)
Dec 11, 2019
2.230
2.304
2.170
2.200
22,931
-0.01(-0.45%)
Dec 10, 2019
2.330
2.370
2.210
2.210
55,001
-0.03(-1.34%)
Dec 09, 2019
2.200
2.460
2.190
2.240
57,594
+0.09(+4.19%)
Dec 06, 2019
2.140
2.200
2.120
2.150
37,200
+0.02(+0.94%)
Dec 05, 2019
2.180
2.200
2.130
2.130
23,138
+0.01(+0.47%)
Dec 04, 2019
2.140
2.250
2.110
2.120
92,054
+0.02(+0.95%)
Dec 03, 2019
2.140
2.140
2.075
2.100
26,965
-0.04(-1.87%)
Dec 02, 2019
2.050
2.150
2.040
2.140
30,281
+0.15(+7.54%)
Nov 29, 2019
2.080
2.140
1.990
1.990
98,800
-0.07(-3.40%)
Nov 27, 2019
2.060
2.060
2.000
2.060
53,700
+0.06(+3.00%)
Nov 26, 2019
2.040
2.060
1.990
2.000
31,301
-0.01(-0.50%)
Nov 25, 2019
1.950
2.030
1.920
2.010
58,765
+0.03(+1.52%)
Nov 22, 2019
1.990
2.000
1.920
1.980
15,500
+0.01(+0.51%)
Nov 21, 2019
1.960
2.028
1.950
1.970
21,000
-0.01(-0.51%)
Nov 20, 2019
1.930
2.050
1.930
1.980
48,929
+0.01(+0.51%)
Nov 19, 2019
1.940
2.030
1.819
1.970
24,781
-0.02(-1.01%)
Nov 18, 2019
2.000
2.032
1.820
1.990
68,297
-0.01(-0.50%)
Nov 15, 2019
2.090
2.170
1.910
2.000
126,500
-0.04(-1.96%)
Nov 14, 2019
2.160
2.160
2.030
2.040
57,178
-0.14(-6.42%)
Nov 13, 2019
2.213
2.230
2.100
2.180
29,542
-0.01(-0.68%)
Nov 12, 2019
2.198
2.200
2.130
2.195
37,079
+0.00(+0.08%)
Nov 11, 2019
2.290
2.290
2.155
2.193
16,611
-0.01(-0.30%)
Nov 08, 2019
2.423
2.423
2.181
2.200
50,200
+0.04(+1.85%)
Nov 07, 2019
2.150
2.260
2.150
2.160
12,946
+0.01(+0.47%)
Nov 06, 2019
2.340
2.340
2.150
2.150
62,075
-0.14(-5.91%)
Nov 05, 2019
2.410
2.410
2.270
2.285
21,140
-0.15(-5.97%)
Nov 04, 2019
2.280
2.440
2.250
2.430
42,584
+0.18(+8.00%)
Nov 01, 2019
2.240
2.365
2.210
2.250
16,300
+0.05(+2.27%)
Oct 31, 2019
2.270
2.347
2.180
2.200
58,055
-0.11(-4.76%)
Oct 30, 2019
2.370
2.430
2.310
2.310
28,890
-0.04(-1.70%)
Oct 29, 2019
2.280
2.460
2.280
2.350
18,492
+0.05(+2.17%)
Oct 28, 2019
2.350
2.450
2.300
2.300
32,751
-0.12(-4.96%)
Oct 25, 2019
2.310
2.420
2.270
2.420
17,800
+0.15(+6.61%)
Oct 24, 2019
2.374
2.374
2.260
2.270
8,638
+0.01(+0.44%)
Oct 23, 2019
2.350
2.360
2.200
2.260
39,366
-0.11(-4.64%)
Oct 22, 2019
2.400
2.416
2.180
2.370
32,745
+0.02(+0.85%)
Oct 21, 2019
2.390
2.390
2.275
2.350
41,776
+0.02(+0.86%)
Oct 18, 2019
2.300
2.390
2.290
2.330
74,500
-0.04(-1.69%)
Oct 17, 2019
2.370
2.420
2.350
2.370
12,302
-0.02(-0.84%)
Oct 16, 2019
2.410
2.430
2.350
2.390
28,725
+0.00(+0.00%)
Oct 15, 2019
2.410
2.430
2.380
2.390
29,791
-0.05(-2.19%)
Oct 14, 2019
2.410
2.490
2.390
2.443
23,534
+0.03(+1.39%)
Oct 11, 2019
2.420
2.560
2.400
2.410
20,900
+0.07(+2.99%)
Oct 10, 2019
2.600
2.620
2.300
2.340
147,899
-0.18(-7.14%)
Oct 09, 2019
2.600
2.600
2.520
2.520
32,228
-0.08(-3.08%)
Oct 08, 2019
2.540
2.640
2.532
2.600
25,194
+0.08(+3.17%)
Oct 07, 2019
2.500
2.620
2.500
2.520
7,589
-0.03(-1.18%)
Oct 04, 2019
2.480
2.630
2.480
2.550
9,000
+0.09(+3.66%)
Oct 03, 2019
2.530
2.610
2.460
2.460
20,571
-0.08(-3.15%)
Oct 02, 2019
2.600
2.710
2.540
2.540
37,625
-0.06(-2.31%)
Oct 01, 2019
2.560
2.704
2.550
2.600
50,042
+0.02(+0.78%)
Sep 30, 2019
2.610
2.700
2.580
2.580
66,538
-0.05(-1.90%)
Sep 27, 2019
2.630
2.740
2.600
2.630
58,100
-0.01(-0.38%)
Sep 26, 2019
2.710
2.770
2.610
2.640
44,317
-0.08(-2.94%)
Sep 25, 2019
2.700
2.800
2.700
2.720
114,854
+0.00(+0.00%)
Sep 24, 2019
2.720
2.800
2.666
2.720
46,448
-0.03(-1.09%)
Sep 23, 2019
2.870
2.870
2.680
2.750
58,815
-0.02(-0.72%)
Sep 20, 2019
2.750
2.920
2.670
2.770
177,800
+0.01(+0.36%)
Sep 19, 2019
2.790
2.850
2.700
2.760
56,383
-0.03(-1.08%)
Sep 18, 2019
2.700
2.950
2.650
2.790
108,759
+0.11(+4.10%)
Sep 17, 2019
2.750
2.910
2.660
2.680
80,140
-0.18(-6.29%)
Sep 16, 2019
2.750
2.970
2.750
2.860
111,732
+0.11(+4.00%)
Sep 13, 2019
2.730
3.000
2.650
2.750
133,600
+0.00(+0.00%)
Sep 12, 2019
2.720
2.950
2.670
2.750
181,680
+0.01(+0.36%)
Sep 11, 2019
2.800
3.010
2.700
2.740
302,556
-0.04(-1.44%)
Sep 10, 2019
2.670
2.870
2.590
2.780
180,620
+0.09(+3.35%)
Sep 09, 2019
2.640
2.750
2.490
2.690
63,979
+0.07(+2.67%)
Sep 06, 2019
2.500
2.730
2.500
2.620
155,100
+0.12(+4.80%)
Sep 05, 2019
2.210
2.570
2.210
2.500
235,538
+0.33(+15.21%)
Sep 04, 2019
2.050
2.190
2.050
2.170
43,144
+0.12(+5.85%)
Sep 03, 2019
2.170
2.170
2.050
2.050
28,568
-0.10(-4.65%)
Aug 30, 2019
2.250
2.290
2.150
2.150
16,300
-0.02(-0.92%)
Aug 29, 2019
2.240
2.270
2.000
2.170
93,129
-0.11(-4.82%)
Aug 28, 2019
2.240
2.343
2.240
2.280
15,084
-0.01(-0.44%)
Aug 27, 2019
2.350
2.383
2.275
2.290
61,237
-0.15(-6.15%)
Aug 26, 2019
2.380
2.440
2.330
2.440
38,434
+0.02(+0.83%)
Aug 23, 2019
2.420
2.470
2.370
2.420
9,300
-0.04(-1.63%)
Aug 22, 2019
2.480
2.500
2.310
2.460
21,567
-0.03(-1.20%)
Aug 21, 2019
2.505
2.510
2.372
2.490
32,502
+0.09(+3.75%)
Aug 20, 2019
2.530
2.570
2.250
2.400
56,546
-0.09(-3.61%)
Aug 19, 2019
2.400
2.580
2.372
2.490
19,471
+0.09(+3.75%)
Aug 16, 2019
2.520
2.520
2.340
2.400
23,600
-0.11(-4.38%)
Aug 15, 2019
2.400
2.600
2.355
2.510
17,042
+0.08(+3.29%)
Aug 14, 2019
2.560
2.637
2.322
2.430
63,135
-0.05(-2.02%)
Aug 13, 2019
2.490
2.650
2.300
2.480
76,891
-0.07(-2.75%)
Aug 12, 2019
2.530
2.600
2.530
2.550
18,667
-0.11(-4.14%)
Aug 09, 2019
2.550
2.660
2.456
2.660
9,200
+0.11(+4.31%)
Aug 08, 2019
2.370
2.670
2.370
2.550
53,810
+0.16(+6.69%)
Aug 07, 2019
2.440
2.470
2.270
2.390
34,978
-0.06(-2.45%)
Aug 06, 2019
2.430
2.470
2.370
2.450
37,038
+0.02(+0.82%)
Aug 05, 2019
2.550
2.550
2.380
2.430
41,775
-0.12(-4.71%)
Aug 02, 2019
2.533
2.600
2.404
2.550
55,200
+0.04(+1.59%)
Aug 01, 2019
2.737
2.737
2.500
2.510
48,035
-0.12(-4.56%)
Jul 31, 2019
2.700
2.800
2.630
2.630
71,601
-0.03(-1.13%)
Jul 30, 2019
2.510
2.700
2.510
2.660
46,088
+0.14(+5.56%)
Jul 29, 2019
2.560
2.630
2.480
2.520
39,517
-0.07(-2.70%)
Jul 26, 2019
2.600
2.600
2.250
2.590
34,600
-0.04(-1.52%)
Jul 25, 2019
2.590
2.630
2.491
2.630
29,763
+0.03(+1.15%)
Jul 24, 2019
2.590
2.600
2.352
2.600
46,906
+0.02(+0.78%)
Jul 23, 2019
2.620
2.620
2.440
2.580
37,124
-0.07(-2.64%)
Jul 22, 2019
2.560
2.680
2.560
2.650
26,320
-0.04(-1.49%)
Jul 19, 2019
2.750
2.750
2.540
2.690
77,300
-0.06(-2.18%)
Jul 18, 2019
2.790
2.790
2.707
2.750
61,611
-0.02(-0.72%)
Jul 17, 2019
2.830
2.890
2.770
2.770
34,652
-0.09(-3.15%)
Jul 16, 2019
2.850
2.900
2.770
2.860
78,967
-0.03(-1.04%)
Jul 15, 2019
2.890
2.900
2.814
2.890
60,833
+0.05(+1.76%)
Jul 12, 2019
2.880
2.890
2.780
2.840
57,500
-0.03(-1.04%)
Jul 11, 2019
2.900
2.920
2.860
2.870
17,043
+0.04(+1.41%)
Jul 10, 2019
2.750
2.850
2.698
2.830
51,266
+0.08(+2.91%)
Jul 09, 2019
2.890
2.890
2.710
2.750
84,433
-0.11(-3.85%)
Jul 08, 2019
2.920
2.950
2.830
2.860
49,882
-0.07(-2.39%)
Jul 05, 2019
2.900
2.990
2.869
2.930
58,500
+0.03(+1.03%)
Jul 03, 2019
2.900
2.960
2.850
2.900
73,000
-0.05(-1.69%)
Jul 02, 2019
2.710
2.950
2.700
2.950
123,585
+0.25(+9.26%)
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.