Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Northwest Healthcare Properties Real Estate Inve (OP: NWHUF )

3.660 -0.010 (-0.27%)
Streaming Delayed Price Updated: 2:02 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2023 5.250 5.250 5.090 5.090 1,178 -0.01(-0.20%)
Aug 30, 2023 5.138 5.138 5.100 5.100 3,848 -0.12(-2.30%)
Aug 29, 2023 5.146 5.220 5.110 5.220 3,845 +0.11(+2.19%)
Aug 28, 2023 5.060 5.108 5.060 5.108 1,000 +0.11(+2.16%)
Aug 25, 2023 4.900 5.010 4.900 5.000 19,942 +0.27(+5.71%)
Aug 24, 2023 4.792 4.824 4.730 4.730 7,530 -0.09(-1.87%)
Aug 23, 2023 4.765 4.820 4.765 4.820 6,897 +0.19(+4.08%)
Aug 22, 2023 4.350 4.631 4.350 4.631 2,394 +0.03(+0.67%)
Aug 21, 2023 4.650 4.650 4.600 4.600 18,591 -0.04(-0.86%)
Aug 18, 2023 4.460 4.700 4.460 4.640 5,457 -0.09(-1.99%)
Aug 17, 2023 4.820 4.820 4.710 4.734 2,080 -0.09(-1.89%)
Aug 16, 2023 4.820 4.830 4.817 4.825 8,701 -0.00(-0.02%)
Aug 15, 2023 5.000 5.000 4.820 4.826 15,884 -0.13(-2.70%)
Aug 14, 2023 5.170 5.180 4.960 4.960 8,537 -0.35(-6.59%)
Aug 11, 2023 5.240 5.310 5.230 5.310 7,797 +0.09(+1.72%)
Aug 10, 2023 5.230 5.280 5.220 5.220 3,752 -0.03(-0.57%)
Aug 09, 2023 5.307 5.307 5.250 5.250 6,140 +0.08(+1.55%)
Aug 08, 2023 5.230 5.230 5.100 5.170 2,412 +0.07(+1.37%)
Aug 07, 2023 5.100 5.100 5.100 5.100 205 -0.07(-1.35%)
Aug 04, 2023 5.190 5.190 5.170 5.170 217 +0.03(+0.49%)
Aug 03, 2023 5.022 5.145 5.022 5.145 1,811 +0.01(+0.23%)
Aug 02, 2023 5.060 5.133 5.044 5.133 4,876 -0.02(-0.31%)
Aug 01, 2023 5.145 5.150 5.145 5.149 8,111 -0.15(-2.85%)
Jul 31, 2023 5.400 5.400 5.300 5.300 29,634 -0.10(-1.85%)
Jul 28, 2023 5.410 5.410 5.390 5.400 2,041 +0.00(+0.00%)
Jul 27, 2023 5.450 5.460 5.400 5.400 8,481 -0.04(-0.74%)
Jul 26, 2023 5.350 5.440 5.350 5.440 1,892 +0.04(+0.74%)
Jul 25, 2023 5.418 5.418 5.360 5.400 15,742 -0.01(-0.18%)
Jul 24, 2023 5.380 5.410 5.379 5.410 3,727 +0.03(+0.56%)
Jul 21, 2023 5.380 5.410 5.360 5.380 10,577 +0.01(+0.11%)
Jul 20, 2023 5.460 5.462 5.320 5.374 20,608 +0.00(+0.07%)
Jul 19, 2023 5.363 5.420 5.250 5.370 30,390 +0.24(+4.68%)
Jul 18, 2023 5.071 5.130 5.020 5.130 13,041 +0.12(+2.40%)
Jul 17, 2023 5.000 5.010 5.000 5.010 6,312 +0.05(+1.01%)
Jul 14, 2023 4.988 4.988 4.940 4.960 1,902 +0.01(+0.19%)
Jul 13, 2023 4.950 4.970 4.950 4.950 981 +0.01(+0.27%)
Jul 12, 2023 4.910 4.937 4.910 4.937 18,169 +0.13(+2.64%)
Jul 11, 2023 4.800 4.810 4.780 4.810 8,452 +0.04(+0.84%)
Jul 10, 2023 4.770 4.790 4.710 4.770 9,048 -0.07(-1.45%)
Jul 07, 2023 4.725 4.840 4.725 4.840 2,417 +0.15(+3.20%)
Jul 06, 2023 4.670 4.700 4.670 4.690 6,126 -0.18(-3.70%)
Jul 05, 2023 4.880 4.880 4.860 4.870 7,716 +0.19(+4.06%)
Jul 03, 2023 4.511 4.680 4.240 4.680 2,136 -0.04(-0.85%)
Jun 30, 2023 4.730 4.730 4.720 4.720 1,315 +0.07(+1.51%)
Jun 29, 2023 4.610 4.650 4.610 4.650 630 +0.04(+0.87%)
Jun 28, 2023 4.600 4.620 4.600 4.610 66,167 -0.02(-0.43%)
Jun 27, 2023 4.700 4.730 4.630 4.630 32,954 -0.02(-0.43%)
Jun 26, 2023 4.900 4.900 4.647 4.650 12,552 -0.20(-4.12%)
Jun 23, 2023 4.927 4.950 4.840 4.850 20,146 -0.17(-3.39%)
Jun 22, 2023 5.000 5.020 4.860 5.020 18,726 -0.17(-3.28%)
Jun 21, 2023 5.727 5.727 5.180 5.190 19,884 -0.63(-10.82%)
Jun 20, 2023 6.220 6.220 5.790 5.820 3,509 -0.03(-0.51%)
Jun 16, 2023 5.840 5.850 5.840 5.850 1,631 +0.07(+1.21%)
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
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.