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
Century Therapeutics Inc
(NQ:
IPSC
)
1.700
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Sep 20, 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 (%)
Jun 30, 2023
3.200
3.200
3.140
3.160
138,740
-0.02(-0.63%)
Jun 29, 2023
3.140
3.220
3.100
3.180
128,789
+0.03(+0.95%)
Jun 28, 2023
3.230
3.260
3.120
3.150
158,451
-0.04(-1.25%)
Jun 27, 2023
3.320
3.400
3.150
3.190
136,850
-0.21(-6.18%)
Jun 26, 2023
3.370
3.420
3.280
3.400
90,923
+0.00(+0.00%)
Jun 23, 2023
3.510
3.510
3.200
3.400
682,649
-0.13(-3.68%)
Jun 22, 2023
3.510
3.590
3.440
3.530
178,754
+0.02(+0.57%)
Jun 21, 2023
3.440
3.590
3.410
3.510
101,433
+0.04(+1.15%)
Jun 20, 2023
3.210
3.570
3.110
3.470
243,625
+0.27(+8.44%)
Jun 16, 2023
3.350
3.350
3.140
3.200
147,605
-0.05(-1.54%)
Jun 15, 2023
3.280
3.290
3.220
3.250
43,634
-0.04(-1.22%)
Jun 14, 2023
3.290
3.440
3.260
3.290
77,900
+0.02(+0.61%)
Jun 13, 2023
3.340
3.420
3.230
3.270
72,555
-0.01(-0.30%)
Jun 12, 2023
3.350
3.455
3.260
3.280
43,155
-0.06(-1.80%)
Jun 09, 2023
3.410
3.530
3.260
3.340
49,777
-0.07(-2.05%)
Jun 08, 2023
3.460
3.460
3.320
3.410
51,343
+0.03(+0.89%)
Jun 07, 2023
3.200
3.450
3.190
3.380
127,679
+0.18(+5.62%)
Jun 06, 2023
3.190
3.300
3.130
3.200
94,242
+0.04(+1.27%)
Jun 05, 2023
3.290
3.330
3.130
3.160
121,614
-0.14(-4.24%)
Jun 02, 2023
3.240
3.330
3.130
3.300
79,169
+0.13(+4.10%)
Jun 01, 2023
3.180
3.280
3.130
3.170
47,234
-0.01(-0.31%)
May 31, 2023
3.060
3.200
3.010
3.180
78,822
+0.13(+4.26%)
May 30, 2023
3.030
3.150
2.900
3.050
180,028
+0.02(+0.66%)
May 26, 2023
3.240
3.355
3.010
3.030
72,162
-0.16(-5.02%)
May 25, 2023
3.230
3.260
3.089
3.190
58,806
-0.04(-1.24%)
May 24, 2023
3.420
3.420
3.210
3.230
42,802
-0.19(-5.56%)
May 23, 2023
3.430
3.540
3.340
3.420
249,559
+0.04(+1.33%)
May 22, 2023
3.250
3.410
3.250
3.375
88,920
+0.17(+5.14%)
May 19, 2023
3.290
3.290
3.200
3.210
34,028
+0.02(+0.63%)
May 18, 2023
3.110
3.210
3.060
3.190
35,218
+0.09(+2.90%)
May 17, 2023
3.210
3.260
3.051
3.100
69,931
-0.08(-2.52%)
May 16, 2023
3.240
3.315
3.120
3.180
53,394
-0.13(-3.93%)
May 15, 2023
3.300
3.590
3.280
3.310
60,809
+0.03(+0.91%)
May 12, 2023
3.420
3.590
3.250
3.280
46,734
-0.09(-2.67%)
May 11, 2023
3.410
3.510
3.300
3.370
57,139
-0.06(-1.75%)
May 10, 2023
3.360
3.678
3.343
3.430
131,155
+0.13(+3.94%)
May 09, 2023
3.210
3.350
3.190
3.300
33,795
+0.07(+2.17%)
May 08, 2023
3.170
3.340
3.080
3.230
88,847
+0.13(+4.19%)
May 05, 2023
3.120
3.173
3.040
3.100
52,285
+0.00(+0.00%)
May 04, 2023
3.170
3.170
3.050
3.100
93,433
-0.10(-3.13%)
May 03, 2023
3.150
3.310
3.120
3.200
60,713
+0.08(+2.56%)
May 02, 2023
3.250
3.250
3.110
3.120
46,703
-0.09(-2.80%)
May 01, 2023
3.140
3.340
3.102
3.210
67,310
+0.08(+2.56%)
Apr 28, 2023
3.210
3.330
3.082
3.130
80,752
-0.01(-0.32%)
Apr 27, 2023
3.190
3.250
3.110
3.140
30,809
-0.03(-0.95%)
Apr 26, 2023
3.110
3.210
3.042
3.170
52,052
+0.08(+2.59%)
Apr 25, 2023
3.020
3.180
3.020
3.090
70,278
+0.06(+1.98%)
Apr 24, 2023
3.040
3.100
3.000
3.030
44,504
-0.01(-0.33%)
Apr 21, 2023
3.090
3.160
3.020
3.040
62,459
-0.06(-1.94%)
Apr 20, 2023
3.110
3.170
3.060
3.100
92,505
-0.05(-1.59%)
Apr 19, 2023
3.090
3.170
3.030
3.150
85,589
+0.07(+2.27%)
Apr 18, 2023
3.170
3.170
3.045
3.080
45,679
-0.07(-2.22%)
Apr 17, 2023
3.200
3.290
3.060
3.150
55,738
+0.04(+1.29%)
Apr 14, 2023
3.170
3.303
3.010
3.110
70,079
-0.05(-1.58%)
Apr 13, 2023
2.940
3.250
2.920
3.160
178,967
+0.25(+8.59%)
Apr 12, 2023
3.110
3.200
2.805
2.910
199,490
-0.25(-7.91%)
Apr 11, 2023
3.240
3.350
3.120
3.160
76,816
-0.07(-2.17%)
Apr 10, 2023
3.320
3.320
3.160
3.230
67,258
-0.08(-2.42%)
Apr 06, 2023
3.220
3.410
3.210
3.310
124,834
+0.10(+3.12%)
Apr 05, 2023
3.190
3.280
3.110
3.210
92,923
+0.02(+0.63%)
Apr 04, 2023
3.500
3.500
3.110
3.190
286,542
-0.25(-7.27%)
Apr 03, 2023
3.480
3.520
3.390
3.440
105,505
-0.03(-0.86%)
Mar 31, 2023
3.480
3.550
3.370
3.470
299,381
+0.07(+2.06%)
Mar 30, 2023
3.560
3.610
3.370
3.400
79,832
-0.13(-3.68%)
Mar 29, 2023
3.560
3.600
3.460
3.530
71,527
+0.07(+2.02%)
Mar 28, 2023
3.620
3.650
3.420
3.460
101,978
-0.17(-4.68%)
Mar 27, 2023
3.700
3.700
3.510
3.630
92,009
-0.02(-0.55%)
Mar 24, 2023
3.440
3.690
3.400
3.650
157,115
+0.16(+4.58%)
Mar 23, 2023
3.550
3.579
3.420
3.490
214,158
-0.07(-1.97%)
Mar 22, 2023
3.820
3.820
3.550
3.560
252,019
-0.20(-5.32%)
Mar 21, 2023
3.990
3.990
3.730
3.760
253,145
-0.18(-4.57%)
Mar 20, 2023
3.890
3.940
3.780
3.940
87,733
+0.08(+2.07%)
Mar 17, 2023
4.000
4.000
3.720
3.860
205,996
-0.12(-3.02%)
Mar 16, 2023
4.000
4.170
3.860
3.980
175,764
-0.05(-1.24%)
Mar 15, 2023
3.880
4.075
3.760
4.030
90,588
+0.05(+1.26%)
Mar 14, 2023
3.850
4.000
3.760
3.980
163,016
+0.22(+5.85%)
Mar 13, 2023
3.570
3.775
3.541
3.760
217,194
+0.10(+2.73%)
Mar 10, 2023
3.900
3.900
3.575
3.660
271,378
-0.27(-6.87%)
Mar 09, 2023
4.490
4.500
3.820
3.930
401,364
-0.58(-12.86%)
Mar 08, 2023
5.090
5.340
4.350
4.510
355,418
-0.57(-11.22%)
Mar 07, 2023
5.120
5.120
4.990
5.080
213,777
-0.03(-0.59%)
Mar 06, 2023
4.700
5.150
4.700
5.110
313,475
+0.40(+8.49%)
Mar 03, 2023
4.500
4.740
4.500
4.710
136,456
+0.22(+4.90%)
Mar 02, 2023
4.480
4.580
4.400
4.490
124,780
-0.01(-0.22%)
Mar 01, 2023
4.500
4.570
4.450
4.500
169,929
-0.01(-0.22%)
Feb 28, 2023
4.540
4.590
4.380
4.510
183,270
-0.03(-0.66%)
Feb 27, 2023
4.490
4.570
4.460
4.540
139,056
+0.08(+1.79%)
Feb 24, 2023
4.420
4.510
4.350
4.460
238,158
-0.03(-0.67%)
Feb 23, 2023
4.530
4.560
4.370
4.490
141,506
-0.03(-0.66%)
Feb 22, 2023
4.550
4.590
4.440
4.520
138,317
-0.03(-0.66%)
Feb 21, 2023
4.740
4.820
4.450
4.550
224,473
-0.22(-4.61%)
Feb 17, 2023
4.460
4.810
4.450
4.770
347,521
+0.32(+7.19%)
Feb 16, 2023
4.450
4.550
4.370
4.450
792,246
-0.05(-1.11%)
Feb 15, 2023
4.540
4.600
4.480
4.500
149,389
-0.06(-1.32%)
Feb 14, 2023
4.510
4.630
4.440
4.560
351,708
+0.01(+0.22%)
Feb 13, 2023
4.500
4.590
4.410
4.550
752,651
+0.05(+1.11%)
Feb 10, 2023
4.610
4.700
4.480
4.500
170,064
-0.11(-2.39%)
Feb 09, 2023
4.700
4.840
4.590
4.610
185,364
-0.04(-0.86%)
Feb 08, 2023
4.850
4.900
4.630
4.650
112,685
-0.11(-2.31%)
Feb 07, 2023
4.690
4.780
4.600
4.760
101,310
+0.09(+1.93%)
Feb 06, 2023
4.860
4.900
4.650
4.670
114,275
-0.17(-3.51%)
Feb 03, 2023
4.610
5.000
4.580
4.840
238,660
+0.20(+4.31%)
Feb 02, 2023
4.540
4.680
4.490
4.640
244,704
+0.12(+2.65%)
Feb 01, 2023
4.580
4.580
4.380
4.520
695,823
-0.05(-1.09%)
Jan 31, 2023
4.530
4.680
4.510
4.570
120,577
+0.06(+1.33%)
Jan 30, 2023
4.580
4.660
4.453
4.510
123,661
-0.12(-2.59%)
Jan 27, 2023
4.530
4.730
4.530
4.630
99,934
+0.08(+1.76%)
Jan 26, 2023
4.680
4.686
4.510
4.550
118,482
-0.13(-2.78%)
Jan 25, 2023
4.570
4.730
4.530
4.680
235,327
+0.04(+0.86%)
Jan 24, 2023
4.510
4.720
4.500
4.640
268,480
+0.11(+2.43%)
Jan 23, 2023
4.610
4.620
4.500
4.530
175,569
-0.08(-1.74%)
Jan 20, 2023
4.500
4.710
4.480
4.610
137,469
+0.11(+2.44%)
Jan 19, 2023
4.500
4.618
4.335
4.500
192,330
-0.02(-0.44%)
Jan 18, 2023
4.540
4.930
4.510
4.520
339,637
-0.01(-0.22%)
Jan 17, 2023
5.080
5.080
4.530
4.530
250,149
-0.36(-7.36%)
Jan 13, 2023
4.810
5.060
4.735
4.890
216,049
+0.09(+1.87%)
Jan 12, 2023
4.630
4.800
4.440
4.800
240,587
+0.21(+4.58%)
Jan 11, 2023
4.690
4.820
4.570
4.590
123,862
-0.08(-1.71%)
Jan 10, 2023
4.800
4.820
4.612
4.670
153,733
-0.11(-2.30%)
Jan 09, 2023
4.960
5.120
4.760
4.780
108,774
-0.14(-2.85%)
Jan 06, 2023
5.010
5.240
4.730
4.920
194,592
+0.08(+1.65%)
Jan 05, 2023
5.200
5.200
4.760
4.840
144,174
-0.13(-2.62%)
Jan 04, 2023
4.990
5.050
4.790
4.970
100,631
+0.00(+0.00%)
Jan 03, 2023
5.130
5.300
4.870
4.970
194,587
-0.16(-3.12%)
Dec 30, 2022
4.810
5.200
4.690
5.130
285,580
+0.29(+5.99%)
Dec 29, 2022
5.310
5.380
4.780
4.840
453,669
-0.41(-7.81%)
Dec 28, 2022
5.300
5.570
5.090
5.250
337,246
-0.03(-0.57%)
Dec 27, 2022
5.900
5.915
5.250
5.280
183,093
-0.39(-6.88%)
Dec 23, 2022
5.860
5.990
5.480
5.670
187,898
-0.30(-5.03%)
Dec 22, 2022
6.000
6.090
5.760
5.970
109,051
-0.12(-1.97%)
Dec 21, 2022
6.490
6.500
5.930
6.090
156,311
-0.33(-5.14%)
Dec 20, 2022
6.910
7.070
6.040
6.420
145,837
-0.55(-7.89%)
Dec 19, 2022
7.380
8.120
6.850
6.970
68,985
-0.37(-5.04%)
Dec 16, 2022
8.010
8.170
7.280
7.340
154,293
-0.79(-9.72%)
Dec 15, 2022
8.220
8.295
8.060
8.130
41,961
-0.33(-3.90%)
Dec 14, 2022
8.630
8.900
8.380
8.460
96,355
-0.27(-3.09%)
Dec 13, 2022
9.200
9.705
8.670
8.730
751,621
-0.08(-0.91%)
Dec 12, 2022
9.530
9.530
8.670
8.810
232,400
-0.46(-4.96%)
Dec 09, 2022
9.130
9.400
8.900
9.270
96,475
-0.22(-2.32%)
Dec 08, 2022
9.269
9.675
9.200
9.490
52,692
+0.21(+2.26%)
Dec 07, 2022
9.630
9.660
9.100
9.280
55,425
-0.43(-4.43%)
Dec 06, 2022
10.28
10.28
9.670
9.710
39,272
-0.54(-5.27%)
Dec 05, 2022
10.72
10.80
10.03
10.25
104,685
-0.65(-5.96%)
Dec 02, 2022
10.41
10.95
10.41
10.90
54,217
+0.34(+3.22%)
Dec 01, 2022
10.41
10.63
10.22
10.56
46,213
+0.06(+0.57%)
Nov 30, 2022
10.22
10.50
9.950
10.50
104,505
+0.17(+1.65%)
Nov 29, 2022
10.37
10.61
10.23
10.33
48,629
-0.02(-0.19%)
Nov 28, 2022
10.41
10.54
10.27
10.35
44,658
-0.18(-1.71%)
Nov 25, 2022
10.48
10.83
10.27
10.53
15,443
-0.15(-1.40%)
Nov 23, 2022
10.84
10.94
10.52
10.68
26,316
-0.17(-1.57%)
Nov 22, 2022
10.32
10.89
10.07
10.85
27,094
+0.54(+5.24%)
Nov 21, 2022
10.90
11.09
10.15
10.31
32,483
-0.63(-5.76%)
Nov 18, 2022
11.03
11.22
10.75
10.94
37,499
+0.27(+2.53%)
Nov 17, 2022
10.02
10.84
10.00
10.67
111,413
+0.48(+4.71%)
Nov 16, 2022
9.980
10.64
9.905
10.19
503,953
+0.09(+0.89%)
Nov 15, 2022
10.91
11.07
9.720
10.10
159,273
-0.65(-6.05%)
Nov 14, 2022
10.85
11.31
10.68
10.75
60,529
-0.25(-2.27%)
Nov 11, 2022
11.71
11.95
10.94
11.00
81,800
-0.58(-5.01%)
Nov 10, 2022
10.56
11.69
10.20
11.58
204,515
+1.52(+15.11%)
Nov 09, 2022
10.36
10.43
9.930
10.06
87,273
-0.24(-2.33%)
Nov 08, 2022
10.45
10.62
10.11
10.30
63,612
+0.01(+0.10%)
Nov 07, 2022
10.30
10.61
10.22
10.29
75,691
-0.06(-0.58%)
Nov 04, 2022
10.43
10.43
9.880
10.35
91,385
+0.06(+0.58%)
Nov 03, 2022
10.25
10.52
10.09
10.29
66,394
-0.04(-0.39%)
Nov 02, 2022
10.64
10.33
60,582
-0.39(-3.64%)
Nov 01, 2022
10.57
10.81
10.26
10.72
27,378
+0.22(+2.10%)
Oct 31, 2022
11.00
11.00
10.46
10.50
59,646
-0.28(-2.60%)
Oct 28, 2022
10.22
10.90
10.22
10.78
76,917
+0.60(+5.89%)
Oct 27, 2022
10.42
10.42
10.01
10.18
39,013
-0.15(-1.45%)
Oct 26, 2022
10.51
10.70
10.19
10.33
37,340
-0.12(-1.15%)
Oct 25, 2022
10.60
10.80
10.38
10.45
76,967
-0.01(-0.10%)
Oct 24, 2022
10.27
10.62
9.770
10.46
65,725
+0.24(+2.35%)
Oct 21, 2022
9.870
10.24
9.675
10.22
75,740
+0.48(+4.93%)
Oct 20, 2022
9.850
10.15
9.630
9.740
62,754
-0.01(-0.10%)
Oct 19, 2022
9.880
9.880
9.370
9.750
136,542
-0.11(-1.12%)
Oct 18, 2022
10.09
10.12
9.790
9.860
75,499
+0.02(+0.20%)
Oct 17, 2022
9.740
9.910
9.570
9.840
96,755
+0.21(+2.18%)
Oct 14, 2022
10.20
10.20
9.590
9.630
42,248
-0.56(-5.50%)
Oct 13, 2022
10.16
10.30
9.990
10.19
57,583
+0.02(+0.20%)
Oct 12, 2022
9.990
10.34
9.600
10.17
48,726
+0.12(+1.19%)
Oct 11, 2022
9.380
10.18
9.085
10.05
91,159
+0.73(+7.83%)
Oct 10, 2022
9.500
9.790
9.300
9.320
46,997
-0.12(-1.27%)
Oct 07, 2022
10.07
10.10
9.360
9.440
41,939
-0.68(-6.72%)
Oct 06, 2022
9.980
10.37
9.980
10.12
22,240
+0.11(+1.10%)
Oct 05, 2022
9.770
10.14
9.760
10.01
31,427
+0.09(+0.91%)
Oct 04, 2022
10.16
10.25
9.780
9.920
48,119
-0.12(-1.20%)
Oct 03, 2022
10.05
10.11
9.530
10.04
40,387
+0.15(+1.52%)
Sep 30, 2022
10.01
10.34
9.865
9.890
56,583
-0.12(-1.20%)
Sep 29, 2022
10.10
10.16
9.840
10.01
42,929
-0.14(-1.38%)
Sep 28, 2022
9.720
10.32
9.710
10.15
263,782
+0.50(+5.18%)
Sep 27, 2022
9.550
9.980
9.420
9.650
105,738
+0.29(+3.10%)
Sep 26, 2022
9.630
9.830
9.310
9.360
56,796
-0.16(-1.68%)
Sep 23, 2022
9.815
9.815
9.100
9.520
196,981
+0.03(+0.32%)
Sep 22, 2022
9.280
9.705
9.145
9.490
44,191
+0.08(+0.85%)
Sep 21, 2022
9.580
9.770
9.340
9.410
77,598
-0.23(-2.39%)
Sep 20, 2022
9.890
10.23
9.510
9.640
153,652
-0.47(-4.65%)
Sep 19, 2022
9.600
10.31
9.600
10.11
87,276
+0.23(+2.33%)
Sep 16, 2022
10.45
10.46
9.440
9.880
469,641
-0.63(-5.99%)
Sep 15, 2022
10.69
10.91
10.11
10.51
75,344
-0.15(-1.41%)
Sep 14, 2022
10.63
10.98
10.48
10.66
49,616
-0.04(-0.37%)
Sep 13, 2022
11.23
11.50
10.61
10.70
69,151
-0.67(-5.89%)
Sep 12, 2022
11.19
11.79
11.09
11.37
46,824
-0.03(-0.26%)
Sep 09, 2022
11.37
11.71
10.82
11.40
48,524
+0.17(+1.51%)
Sep 08, 2022
10.86
11.25
10.30
11.23
62,076
+0.28(+2.56%)
Sep 07, 2022
10.38
11.37
10.38
10.95
80,209
+0.50(+4.78%)
Sep 06, 2022
10.73
11.08
10.14
10.45
52,210
-0.03(-0.29%)
Sep 02, 2022
10.84
10.97
10.36
10.48
254,928
-0.12(-1.13%)
Sep 01, 2022
10.35
10.88
10.21
10.60
44,197
+0.08(+0.76%)
Aug 31, 2022
9.920
10.64
9.880
10.52
26,897
+0.62(+6.26%)
Aug 30, 2022
10.18
10.30
9.765
9.900
66,484
-0.27(-2.65%)
Aug 29, 2022
10.23
10.54
10.00
10.17
68,261
-0.20(-1.93%)
Aug 26, 2022
11.04
11.25
10.25
10.37
45,762
-0.59(-5.38%)
Aug 25, 2022
11.50
11.50
10.28
10.96
465,728
-0.04(-0.36%)
Aug 24, 2022
10.61
11.16
10.46
11.00
40,863
+0.31(+2.90%)
Aug 23, 2022
10.34
10.74
10.32
10.69
95,299
+0.21(+2.00%)
Aug 22, 2022
11.16
11.20
10.20
10.48
78,611
-1.00(-8.71%)
Aug 19, 2022
11.63
12.24
11.42
11.48
27,821
-0.35(-2.96%)
Aug 18, 2022
11.94
12.71
11.44
11.83
26,093
-0.19(-1.58%)
Aug 17, 2022
11.99
12.38
11.90
12.02
28,170
-0.23(-1.88%)
Aug 16, 2022
12.80
12.80
11.98
12.25
42,549
-0.57(-4.45%)
Aug 15, 2022
12.18
12.87
11.80
12.82
90,211
+0.67(+5.51%)
Aug 12, 2022
11.19
12.24
11.19
12.15
97,395
+1.00(+8.97%)
Aug 11, 2022
11.60
12.26
11.01
11.15
140,768
-0.43(-3.71%)
Aug 10, 2022
12.68
12.80
11.29
11.58
152,489
-1.52(-11.60%)
Aug 09, 2022
12.03
14.00
11.98
13.10
714,759
+0.90(+7.38%)
Aug 08, 2022
11.59
12.34
11.46
12.20
114,859
+0.51(+4.36%)
Aug 05, 2022
11.57
12.08
11.57
11.69
71,074
-0.09(-0.76%)
Aug 04, 2022
10.97
11.97
10.80
11.78
96,713
+0.93(+8.57%)
Aug 03, 2022
10.99
11.10
10.80
10.85
64,541
-0.04(-0.37%)
Aug 02, 2022
10.45
11.04
10.45
10.89
79,200
+0.49(+4.71%)
Aug 01, 2022
10.49
10.99
10.29
10.40
111,004
-0.17(-1.61%)
Jul 29, 2022
10.77
10.82
10.37
10.57
70,172
-0.27(-2.49%)
Jul 28, 2022
10.81
11.02
10.39
10.84
53,015
+0.14(+1.31%)
Jul 27, 2022
10.52
10.77
10.23
10.70
39,757
+0.34(+3.28%)
Jul 26, 2022
10.53
10.78
10.03
10.36
37,021
-0.12(-1.15%)
Jul 25, 2022
10.12
11.13
9.940
10.48
35,024
+0.27(+2.64%)
Jul 22, 2022
10.86
10.88
10.14
10.21
34,794
-0.52(-4.85%)
Jul 21, 2022
10.80
10.93
10.67
10.73
28,406
-0.17(-1.56%)
Jul 20, 2022
10.69
11.14
10.47
10.90
86,907
+0.21(+1.96%)
Jul 19, 2022
10.35
10.88
10.02
10.69
44,151
+0.55(+5.42%)
Jul 18, 2022
10.62
10.95
10.07
10.14
71,596
-0.46(-4.34%)
Jul 15, 2022
9.490
10.69
8.970
10.60
290,751
+1.36(+14.72%)
Jul 14, 2022
9.240
9.400
9.040
9.240
220,242
-0.14(-1.49%)
Jul 13, 2022
8.770
9.640
8.770
9.380
285,272
+0.50(+5.63%)
Jul 12, 2022
8.650
8.930
8.070
8.880
94,675
+0.31(+3.62%)
Jul 11, 2022
9.440
9.595
8.440
8.570
58,181
-0.85(-9.02%)
Jul 08, 2022
9.200
9.440
8.990
9.420
142,936
+0.02(+0.21%)
Jul 07, 2022
9.300
9.860
9.260
9.400
86,252
+0.16(+1.73%)
Jul 06, 2022
9.110
9.470
8.885
9.240
71,573
+0.09(+0.98%)
Jul 05, 2022
8.450
9.350
8.100
9.150
104,249
+0.36(+4.10%)
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.