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
Senestech Inc
(NQ:
SNES
)
0.7494
UNCHANGED
Streaming Delayed Price
Updated: 3:58 PM EDT, May 31, 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 31, 2024
0.7622
0.7700
0.7150
0.7494
33,658
+0.02(+2.66%)
May 30, 2024
0.7270
0.7700
0.7100
0.7300
21,114
-0.00(-0.10%)
May 29, 2024
0.7520
0.7700
0.7109
0.7307
86,404
-0.01(-1.24%)
May 28, 2024
0.7200
0.7796
0.7010
0.7399
72,666
+0.04(+5.55%)
May 24, 2024
0.7200
0.7823
0.6857
0.7010
129,630
-0.04(-5.22%)
May 23, 2024
0.7303
0.7477
0.6969
0.7396
128,635
-0.06(-7.55%)
May 22, 2024
0.7700
0.9799
0.7500
0.8000
1,768,375
+0.06(+8.09%)
May 21, 2024
0.6830
0.7500
0.6830
0.7401
40,901
+0.03(+4.56%)
May 20, 2024
0.6999
0.7199
0.6926
0.7078
19,254
+0.02(+2.58%)
May 17, 2024
0.6700
0.7189
0.6540
0.6900
56,545
+0.01(+1.10%)
May 16, 2024
0.6745
0.7199
0.6324
0.6825
102,945
+0.01(+2.03%)
May 15, 2024
0.6500
0.6960
0.6136
0.6689
94,427
+0.02(+3.54%)
May 14, 2024
0.6825
0.7055
0.6412
0.6460
66,627
-0.04(-6.38%)
May 13, 2024
0.7000
0.7485
0.6800
0.6900
172,338
+0.01(+1.69%)
May 10, 2024
0.9400
0.9400
0.6500
0.6785
381,707
-0.24(-26.19%)
May 09, 2024
0.8900
0.9488
0.8400
0.9193
240,699
+0.08(+9.06%)
May 08, 2024
0.8490
0.8700
0.8000
0.8429
51,861
+0.02(+2.78%)
May 07, 2024
0.8390
0.8800
0.8200
0.8201
62,644
-0.02(-2.53%)
May 06, 2024
0.8750
0.8750
0.7900
0.8414
164,126
-0.02(-2.41%)
May 03, 2024
0.8800
0.8800
0.8403
0.8622
66,871
-0.00(-0.06%)
May 02, 2024
0.7996
0.9150
0.7800
0.8627
200,718
+0.08(+9.52%)
May 01, 2024
0.7159
0.7888
0.7159
0.7877
42,315
+0.03(+3.67%)
Apr 30, 2024
0.7245
0.7599
0.7160
0.7598
23,921
+0.02(+2.08%)
Apr 29, 2024
0.7600
0.7600
0.7219
0.7443
13,054
+0.02(+2.17%)
Apr 26, 2024
0.7277
0.7500
0.7200
0.7285
27,758
-0.02(-2.84%)
Apr 25, 2024
0.7300
0.7499
0.7000
0.7498
36,699
-0.01(-1.50%)
Apr 24, 2024
0.7500
0.7799
0.7156
0.7612
20,446
+0.02(+2.73%)
Apr 23, 2024
0.7585
0.7600
0.7100
0.7410
35,481
-0.00(-0.31%)
Apr 22, 2024
0.7400
0.7434
0.7000
0.7433
29,710
+0.03(+3.54%)
Apr 19, 2024
0.7400
0.7794
0.7000
0.7179
52,072
+0.02(+2.56%)
Apr 18, 2024
0.7200
0.7699
0.7000
0.7000
43,117
-0.03(-4.11%)
Apr 17, 2024
0.7800
0.8000
0.7220
0.7300
49,854
-0.02(-2.65%)
Apr 16, 2024
0.7900
0.8222
0.7352
0.7499
103,368
-0.04(-4.74%)
Apr 15, 2024
0.8600
0.9485
0.7855
0.7872
322,516
-0.05(-5.97%)
Apr 12, 2024
0.7800
0.9107
0.7200
0.8372
324,936
+0.10(+12.98%)
Apr 11, 2024
0.7200
0.8161
0.6900
0.7410
204,812
+0.01(+1.52%)
Apr 10, 2024
0.6350
0.7419
0.6150
0.7299
153,097
+0.09(+14.94%)
Apr 09, 2024
0.6700
0.6961
0.6246
0.6350
78,308
-0.04(-5.84%)
Apr 08, 2024
0.6649
0.6965
0.6300
0.6744
76,093
+0.01(+1.40%)
Apr 05, 2024
0.6800
0.6865
0.6650
0.6651
44,120
-0.02(-2.96%)
Apr 04, 2024
0.6800
0.7158
0.6745
0.6854
46,212
-0.01(-2.09%)
Apr 03, 2024
0.6710
0.7100
0.6701
0.7000
35,112
+0.01(+1.60%)
Apr 02, 2024
0.6720
0.7150
0.6720
0.6890
15,460
-0.01(-1.61%)
Apr 01, 2024
0.6979
0.7200
0.6875
0.7003
50,866
+0.02(+2.61%)
Mar 28, 2024
0.6900
0.7000
0.6800
0.6825
56,250
-0.02(-2.22%)
Mar 27, 2024
0.6890
0.7300
0.6801
0.6980
42,379
+0.01(+1.29%)
Mar 26, 2024
0.7200
0.7200
0.6890
0.6891
33,893
-0.01(-1.77%)
Mar 25, 2024
0.6800
0.7289
0.6800
0.7015
40,098
+0.01(+1.96%)
Mar 22, 2024
0.7500
0.7850
0.6630
0.6880
111,095
-0.06(-8.28%)
Mar 21, 2024
0.7540
0.7800
0.7400
0.7501
46,151
-0.01(-1.17%)
Mar 20, 2024
0.7500
0.7800
0.7406
0.7590
62,264
+0.02(+2.71%)
Mar 19, 2024
0.7400
0.7700
0.7298
0.7390
33,602
+0.02(+2.87%)
Mar 18, 2024
0.7530
0.7700
0.7110
0.7184
92,171
-0.01(-1.66%)
Mar 15, 2024
0.7750
0.8250
0.7301
0.7305
100,230
-0.03(-3.88%)
Mar 14, 2024
0.8366
0.8598
0.7345
0.7600
313,598
-0.10(-11.19%)
Mar 13, 2024
0.8780
0.8780
0.8407
0.8558
17,691
+0.02(+2.69%)
Mar 12, 2024
0.8700
0.8700
0.8323
0.8334
47,509
-0.03(-3.09%)
Mar 11, 2024
0.8500
0.8655
0.8500
0.8600
51,977
+0.01(+0.94%)
Mar 08, 2024
0.8555
0.8800
0.8500
0.8520
33,735
-0.01(-0.93%)
Mar 07, 2024
0.8800
0.8890
0.8600
0.8600
80,865
-0.04(-4.16%)
Mar 06, 2024
0.8900
0.9100
0.8601
0.8973
37,827
+0.02(+1.98%)
Mar 05, 2024
0.8600
0.8829
0.8500
0.8799
39,989
+0.02(+1.96%)
Mar 04, 2024
0.8800
0.8898
0.8531
0.8630
153,783
-0.03(-3.14%)
Mar 01, 2024
0.9100
0.9100
0.8600
0.8910
127,289
-0.01(-0.94%)
Feb 29, 2024
0.9399
0.9399
0.8541
0.8995
118,039
-0.01(-1.15%)
Feb 28, 2024
0.9200
0.9358
0.9000
0.9100
58,216
-0.02(-1.62%)
Feb 27, 2024
0.9468
0.9746
0.8900
0.9250
111,809
+0.01(+1.41%)
Feb 26, 2024
0.9000
0.9500
0.8703
0.9121
282,974
+0.02(+2.81%)
Feb 23, 2024
0.9100
0.9600
0.8000
0.8872
427,063
-0.03(-3.75%)
Feb 22, 2024
1.090
1.090
0.8500
0.9218
622,209
-0.23(-19.84%)
Feb 21, 2024
1.050
1.200
1.050
1.150
256,479
+0.09(+8.49%)
Feb 20, 2024
1.100
1.128
1.030
1.060
249,995
-0.03(-2.75%)
Feb 16, 2024
1.140
1.149
1.040
1.090
224,433
+0.03(+2.83%)
Feb 15, 2024
1.070
1.170
1.030
1.060
401,157
+0.03(+2.91%)
Feb 14, 2024
1.130
1.140
1.025
1.030
353,319
-0.07(-6.36%)
Feb 13, 2024
1.200
1.200
1.000
1.100
369,262
-0.09(-7.56%)
Feb 12, 2024
1.150
1.330
1.110
1.190
2,422,451
+0.13(+12.26%)
Feb 09, 2024
1.020
1.090
1.000
1.060
135,097
+0.04(+3.92%)
Feb 08, 2024
1.170
1.189
0.9700
1.020
425,170
-0.10(-8.93%)
Feb 07, 2024
1.060
1.230
1.000
1.120
515,764
+0.06(+5.66%)
Feb 06, 2024
1.050
1.080
0.9800
1.060
236,689
-0.01(-0.94%)
Feb 05, 2024
0.9100
1.100
0.9000
1.070
1,896,566
+0.17(+18.93%)
Feb 02, 2024
0.8500
0.9099
0.8100
0.8998
115,406
+0.03(+3.48%)
Feb 01, 2024
0.7943
0.8695
0.7605
0.8695
171,009
+0.08(+10.76%)
Jan 31, 2024
0.8105
0.8400
0.7594
0.7850
102,309
-0.03(-3.87%)
Jan 30, 2024
0.8346
0.8500
0.8100
0.8166
122,179
-0.02(-2.79%)
Jan 29, 2024
0.8815
0.8815
0.8221
0.8400
232,251
+0.06(+7.55%)
Jan 26, 2024
0.8400
0.8400
0.7500
0.7810
124,144
-0.04(-4.87%)
Jan 25, 2024
0.8699
0.8800
0.8210
0.8210
105,560
-0.04(-4.46%)
Jan 24, 2024
0.9200
0.9201
0.8240
0.8593
171,970
-0.06(-6.61%)
Jan 23, 2024
0.7200
0.9700
0.7200
0.9201
518,336
+0.20(+26.89%)
Jan 22, 2024
0.7500
0.7599
0.6291
0.7251
243,165
-0.05(-5.92%)
Jan 19, 2024
0.8500
0.8800
0.7100
0.7707
215,548
-0.07(-8.35%)
Jan 18, 2024
0.8500
0.8600
0.8002
0.8409
207,294
-0.04(-4.44%)
Jan 17, 2024
0.9000
0.9500
0.8427
0.8800
172,226
-0.04(-4.73%)
Jan 16, 2024
1.010
1.090
0.9171
0.9237
409,263
-0.17(-15.26%)
Jan 12, 2024
1.110
1.210
1.030
1.090
352,148
-0.05(-4.39%)
Jan 11, 2024
1.190
1.210
1.100
1.140
510,197
-0.09(-7.32%)
Jan 10, 2024
1.260
1.260
1.180
1.230
255,474
+0.02(+1.65%)
Jan 09, 2024
1.240
1.289
1.190
1.210
444,374
-0.06(-4.72%)
Jan 08, 2024
1.350
1.440
1.230
1.270
1,081,848
+0.07(+5.83%)
Jan 05, 2024
1.300
1.330
1.170
1.200
912,619
-0.12(-9.09%)
Jan 04, 2024
1.380
1.420
1.279
1.320
746,990
-0.09(-6.38%)
Jan 03, 2024
1.520
1.600
1.400
1.410
2,205,618
-0.19(-11.88%)
Jan 02, 2024
1.500
1.780
1.420
1.600
13,131,332
+0.33(+25.98%)
Dec 29, 2023
1.420
1.630
1.190
1.270
5,629,641
-0.46(-26.59%)
Dec 28, 2023
1.550
2.140
1.210
1.730
78,281,768
+0.87(+100.58%)
Dec 27, 2023
0.7600
0.9340
0.7600
0.8625
2,304,206
+0.06(+7.68%)
Dec 26, 2023
0.7900
0.8370
0.7213
0.8010
547,326
+0.01(+1.39%)
Dec 22, 2023
0.8646
0.9700
0.7210
0.7900
5,292,971
+0.03(+4.13%)
Dec 21, 2023
0.6700
0.7700
0.6502
0.7587
494,614
+0.10(+14.99%)
Dec 20, 2023
0.6423
0.6860
0.6229
0.6598
216,947
-0.00(-0.03%)
Dec 19, 2023
0.6800
0.7395
0.6419
0.6600
503,329
-0.04(-5.73%)
Dec 18, 2023
0.6800
0.7602
0.6500
0.7001
1,763,090
+0.12(+19.70%)
Dec 15, 2023
0.7600
0.7600
0.5722
0.5849
1,077,814
-0.18(-23.03%)
Dec 14, 2023
0.6800
0.9842
0.6000
0.7599
5,674,825
+0.19(+34.38%)
Dec 13, 2023
0.5442
0.5699
0.5300
0.5655
85,094
+0.01(+1.16%)
Dec 12, 2023
0.6062
0.6141
0.5200
0.5590
113,479
-0.02(-3.62%)
Dec 11, 2023
0.7000
0.7000
0.5633
0.5800
336,079
-0.08(-12.12%)
Dec 08, 2023
0.6900
0.6930
0.6400
0.6600
196,960
-0.03(-5.04%)
Dec 07, 2023
0.7200
0.7450
0.6100
0.6950
254,481
-0.01(-1.00%)
Dec 06, 2023
0.7999
0.8108
0.7000
0.7020
530,498
-0.12(-14.54%)
Dec 05, 2023
0.9400
0.9688
0.8000
0.8214
364,909
-0.15(-15.76%)
Dec 04, 2023
0.9613
1.040
0.9100
0.9751
441,218
+0.01(+1.44%)
Dec 01, 2023
0.9348
0.9788
0.9151
0.9613
253,661
+0.00(+0.14%)
Nov 30, 2023
1.000
1.000
0.8800
0.9600
291,712
+0.03(+3.23%)
Nov 29, 2023
0.8700
1.000
0.8725
0.9300
799,135
+0.00(+0.00%)
Nov 28, 2023
1.150
1.170
0.8706
0.9300
2,142,897
-0.95(-50.53%)
Nov 27, 2023
1.890
2.220
1.750
1.880
960,124
-0.29(-13.36%)
Nov 24, 2023
2.310
2.340
2.000
2.170
141,120
-0.29(-11.79%)
Nov 22, 2023
2.750
2.770
2.460
2.460
109,933
-0.34(-12.14%)
Nov 21, 2023
2.970
3.080
2.550
2.800
145,307
-0.17(-5.72%)
Nov 20, 2023
2.410
2.970
2.390
2.970
706,703
+0.63(+26.92%)
Nov 17, 2023
2.600
3.080
2.270
2.340
2,158,637
+2.16(+1189.26%)
Nov 16, 2023
0.2060
0.2180
0.1750
0.1815
1,403,978
+0.00(+0.28%)
Nov 15, 2023
0.1900
0.2200
0.1810
0.1810
1,706,982
+0.00(+1.80%)
Nov 14, 2023
0.2020
0.2100
0.1750
0.1778
1,443,792
-0.03(-15.49%)
Nov 13, 2023
0.3238
0.3329
0.2101
0.2104
14,888,900
-0.03(-11.78%)
Nov 10, 2023
0.3000
0.3227
0.2208
0.2385
689,466
-0.11(-31.27%)
Nov 09, 2023
0.3100
0.3800
0.3050
0.3470
579,603
+0.06(+21.75%)
Nov 08, 2023
0.2900
0.2999
0.2600
0.2850
73,980
+0.00(+0.00%)
Nov 07, 2023
0.3110
0.3490
0.2800
0.2850
102,814
-0.04(-11.55%)
Nov 06, 2023
0.3368
0.3660
0.3101
0.3222
51,217
-0.01(-2.66%)
Nov 03, 2023
0.3310
0.3539
0.3149
0.3310
26,921
+0.00(+0.30%)
Nov 02, 2023
0.3000
0.3309
0.2901
0.3300
53,953
+0.04(+12.05%)
Nov 01, 2023
0.2990
0.3258
0.2801
0.2945
20,548
-0.01(-1.83%)
Oct 31, 2023
0.3180
0.3200
0.2857
0.3000
33,703
-0.01(-1.64%)
Oct 30, 2023
0.3100
0.3309
0.3000
0.3050
11,537
-0.01(-1.61%)
Oct 27, 2023
0.3299
0.3299
0.2845
0.3100
47,856
+0.00(+0.00%)
Oct 26, 2023
0.3015
0.3317
0.3000
0.3100
24,255
-0.00(-0.32%)
Oct 25, 2023
0.3270
0.3400
0.3002
0.3110
31,830
-0.03(-7.91%)
Oct 24, 2023
0.3600
0.3618
0.3111
0.3377
75,916
-0.02(-5.93%)
Oct 23, 2023
0.3650
0.3999
0.3200
0.3590
55,164
-0.01(-1.64%)
Oct 20, 2023
0.3600
0.3899
0.3600
0.3650
26,570
-0.00(-0.14%)
Oct 19, 2023
0.3815
0.4050
0.3655
0.3655
107,938
-0.03(-8.14%)
Oct 18, 2023
0.3980
0.4000
0.3700
0.3979
142,126
+0.02(+6.11%)
Oct 17, 2023
0.3310
0.4440
0.3300
0.3750
419,869
+0.04(+11.11%)
Oct 16, 2023
0.3400
0.3420
0.3230
0.3375
61,007
+0.00(+0.00%)
Oct 13, 2023
0.3700
0.3799
0.3111
0.3375
300,078
-0.03(-8.78%)
Oct 12, 2023
0.3800
0.4000
0.3360
0.3700
1,035,033
+0.02(+5.41%)
Oct 11, 2023
0.3800
0.3800
0.3200
0.3510
141,892
-0.01(-3.12%)
Oct 10, 2023
0.3424
0.3700
0.3185
0.3623
71,789
+0.02(+5.81%)
Oct 09, 2023
0.3820
0.3927
0.3200
0.3424
171,379
-0.03(-8.38%)
Oct 06, 2023
0.3800
0.3886
0.3637
0.3737
131,677
-0.02(-3.88%)
Oct 05, 2023
0.4600
0.4600
0.3684
0.3888
237,490
-0.06(-12.43%)
Oct 04, 2023
0.3800
0.4605
0.3600
0.4440
393,557
+0.06(+14.73%)
Oct 03, 2023
0.4399
0.4500
0.3780
0.3870
80,421
-0.04(-8.92%)
Oct 02, 2023
0.4271
0.4271
0.4100
0.4249
22,802
+0.00(+1.17%)
Sep 29, 2023
0.4190
0.4307
0.4100
0.4200
16,757
-0.01(-2.48%)
Sep 28, 2023
0.4056
0.4450
0.3919
0.4307
62,520
+0.03(+6.35%)
Sep 27, 2023
0.4000
0.4400
0.3894
0.4050
147,391
-0.01(-2.41%)
Sep 26, 2023
0.4600
0.6500
0.3676
0.4150
1,526,421
-0.01(-1.43%)
Sep 25, 2023
0.4246
0.4500
0.4210
0.4210
14,439
-0.02(-5.33%)
Sep 22, 2023
0.4500
0.4600
0.4190
0.4447
45,300
-0.01(-1.22%)
Sep 21, 2023
0.5000
0.5000
0.4500
0.4502
21,915
-0.04(-8.12%)
Sep 20, 2023
0.4800
0.5125
0.4600
0.4900
125,831
+0.04(+8.86%)
Sep 19, 2023
0.4401
0.4950
0.4301
0.4501
344,509
+0.02(+4.65%)
Sep 18, 2023
0.4800
0.5300
0.4256
0.4301
71,017
-0.07(-13.98%)
Sep 15, 2023
0.5100
0.5100
0.4601
0.5000
82,245
+0.00(+0.40%)
Sep 14, 2023
0.4900
0.5277
0.4820
0.4980
30,671
-0.04(-7.78%)
Sep 13, 2023
0.5400
0.5650
0.4520
0.5400
59,516
+0.02(+3.85%)
Sep 12, 2023
0.5500
0.5800
0.5200
0.5200
19,528
-0.03(-6.00%)
Sep 11, 2023
0.5570
0.5859
0.5180
0.5532
62,511
+0.01(+1.50%)
Sep 08, 2023
0.5500
0.5679
0.5240
0.5450
55,056
-0.02(-4.39%)
Sep 07, 2023
0.6000
0.6000
0.5210
0.5700
40,086
+0.00(+0.35%)
Sep 06, 2023
0.5300
0.5880
0.5000
0.5680
90,530
+0.02(+3.27%)
Sep 05, 2023
0.5368
0.5928
0.4900
0.5500
107,615
-0.01(-1.96%)
Sep 01, 2023
0.5800
0.6279
0.5500
0.5610
30,797
-0.02(-2.94%)
Aug 31, 2023
0.5700
0.5986
0.5506
0.5780
43,767
+0.01(+1.40%)
Aug 30, 2023
0.5800
0.6025
0.5505
0.5700
44,836
-0.01(-1.72%)
Aug 29, 2023
0.6160
0.6340
0.5729
0.5800
50,863
-0.04(-6.45%)
Aug 28, 2023
0.6800
0.6800
0.6006
0.6200
45,274
-0.02(-3.49%)
Aug 25, 2023
0.6601
0.7339
0.6050
0.6424
28,619
-0.04(-5.81%)
Aug 24, 2023
0.7500
0.7500
0.6700
0.6820
28,610
-0.04(-5.09%)
Aug 23, 2023
0.7360
0.7360
0.7003
0.7186
7,019
+0.02(+2.51%)
Aug 22, 2023
0.7368
0.7368
0.7000
0.7010
10,509
-0.02(-3.36%)
Aug 21, 2023
0.7250
0.8100
0.7177
0.7254
12,232
-0.02(-3.28%)
Aug 18, 2023
0.7720
0.7720
0.7250
0.7500
9,872
-0.03(-4.29%)
Aug 17, 2023
0.8100
0.8101
0.7710
0.7836
9,569
-0.02(-2.82%)
Aug 16, 2023
0.7700
0.8269
0.7550
0.8063
15,090
+0.06(+7.48%)
Aug 15, 2023
0.7100
0.7600
0.7100
0.7502
12,985
+0.03(+3.73%)
Aug 14, 2023
0.7600
0.7690
0.6860
0.7232
45,344
-0.04(-4.84%)
Aug 11, 2023
0.8099
0.8338
0.6789
0.7600
47,697
+0.00(+0.00%)
Aug 10, 2023
0.7750
0.8400
0.7501
0.7600
28,500
-0.04(-5.00%)
Aug 09, 2023
0.8216
0.8216
0.7650
0.8000
15,260
-0.00(-0.29%)
Aug 08, 2023
0.8500
0.8700
0.7700
0.8023
81,204
-0.07(-8.31%)
Aug 07, 2023
0.8600
0.8876
0.8600
0.8750
13,321
+0.03(+2.94%)
Aug 04, 2023
0.8900
0.9050
0.8500
0.8500
19,668
-0.03(-3.41%)
Aug 03, 2023
0.8800
0.9000
0.8713
0.8800
8,567
-0.01(-1.12%)
Aug 02, 2023
0.9100
0.9231
0.8771
0.8900
19,788
-0.02(-2.20%)
Aug 01, 2023
0.9100
0.9406
0.9100
0.9100
11,615
-0.02(-2.15%)
Jul 31, 2023
0.9300
0.9370
0.9180
0.9300
4,691
-0.01(-1.39%)
Jul 28, 2023
0.9300
0.9470
0.9100
0.9431
24,145
-0.00(-0.52%)
Jul 27, 2023
0.9600
0.9600
0.9300
0.9480
6,210
+0.01(+0.63%)
Jul 26, 2023
0.9421
0.9421
0.9145
0.9421
5,149
+0.01(+1.52%)
Jul 25, 2023
0.9288
0.9500
0.8975
0.9280
15,290
-0.00(-0.24%)
Jul 24, 2023
0.9600
0.9600
0.9302
0.9302
30,584
+0.00(+0.01%)
Jul 21, 2023
0.9300
0.9460
0.9200
0.9301
13,882
-0.02(-2.27%)
Jul 20, 2023
0.9700
0.9700
0.9100
0.9517
20,382
-0.01(-1.39%)
Jul 19, 2023
0.9800
0.9800
0.9300
0.9651
22,672
+0.01(+0.53%)
Jul 18, 2023
0.9500
1.010
0.9430
0.9600
25,563
-0.03(-3.03%)
Jul 17, 2023
0.9300
0.9900
0.9300
0.9900
10,059
+0.01(+1.02%)
Jul 14, 2023
0.9700
1.010
0.9100
0.9800
40,040
-0.02(-2.00%)
Jul 13, 2023
0.9900
1.030
0.9900
1.000
32,769
+0.00(+0.00%)
Jul 12, 2023
1.060
1.089
0.9501
1.000
86,933
-0.06(-5.66%)
Jul 11, 2023
1.110
1.130
1.050
1.060
43,249
-0.04(-3.64%)
Jul 10, 2023
1.150
1.150
1.100
1.100
32,483
-0.03(-2.65%)
Jul 07, 2023
1.160
1.170
1.090
1.130
42,673
-0.04(-3.42%)
Jul 06, 2023
1.130
1.170
1.120
1.170
13,238
+0.00(+0.00%)
Jul 05, 2023
1.160
1.170
1.150
1.170
11,453
-0.02(-1.68%)
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.