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
Pressure Biosciences
(OP:
PBIO
)
0.2250
+0.0122 (+5.73%)
Streaming Delayed Price
Updated: 3:25 PM EDT, May 24, 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 (%)
Sep 29, 2023
0.2000
0.2000
0.1910
0.1950
16,400
-0.00(-2.45%)
Sep 28, 2023
0.2220
0.2220
0.1800
0.1999
70,645
-0.01(-5.44%)
Sep 27, 2023
0.1950
0.2118
0.1900
0.2114
159,497
+0.02(+11.26%)
Sep 26, 2023
0.1950
0.2000
0.1900
0.1900
38,061
-0.01(-3.94%)
Sep 25, 2023
0.1980
0.1999
0.1940
0.1978
69,700
-0.00(-1.10%)
Sep 22, 2023
0.1950
0.2000
0.1900
0.2000
147,237
+0.01(+5.26%)
Sep 21, 2023
0.2050
0.2199
0.1820
0.1900
180,958
-0.01(-6.17%)
Sep 20, 2023
0.2050
0.2100
0.2000
0.2025
147,789
-0.01(-3.53%)
Sep 19, 2023
0.2000
0.2099
0.1820
0.2099
98,974
+0.01(+7.64%)
Sep 18, 2023
0.2000
0.2000
0.1810
0.1950
72,354
-0.01(-2.50%)
Sep 15, 2023
0.2315
0.2500
0.1967
0.2000
133,655
-0.04(-18.37%)
Sep 14, 2023
0.2200
0.2450
0.2069
0.2450
113,711
+0.02(+8.89%)
Sep 13, 2023
0.2200
0.2323
0.2200
0.2250
32,970
+0.00(+1.35%)
Sep 12, 2023
0.2500
0.2500
0.2065
0.2220
201,034
-0.03(-11.20%)
Sep 11, 2023
0.2750
0.2750
0.2500
0.2500
38,337
-0.03(-9.09%)
Sep 08, 2023
0.2750
0.2940
0.2410
0.2750
275,146
-0.02(-8.33%)
Sep 07, 2023
0.3400
0.3438
0.2889
0.3000
89,369
-0.04(-11.06%)
Sep 06, 2023
0.3105
0.3490
0.3105
0.3373
49,079
-0.01(-3.35%)
Sep 05, 2023
0.3100
0.3600
0.2958
0.3490
25,450
+0.04(+12.58%)
Sep 01, 2023
0.2800
0.3100
0.2800
0.3100
16,555
+0.00(+0.03%)
Aug 31, 2023
0.2650
0.3199
0.2550
0.3099
135,224
+0.04(+16.94%)
Aug 30, 2023
0.2550
0.2700
0.2500
0.2650
105,156
+0.01(+3.92%)
Aug 29, 2023
0.2693
0.2693
0.2453
0.2550
18,025
-0.01(-5.31%)
Aug 28, 2023
0.2400
0.2694
0.2400
0.2693
110,073
+0.01(+3.82%)
Aug 25, 2023
0.2400
0.2700
0.2400
0.2594
53,383
-0.00(-0.23%)
Aug 24, 2023
0.2940
0.2940
0.2405
0.2600
91,010
-0.04(-13.04%)
Aug 23, 2023
0.2900
0.3197
0.2800
0.2990
64,107
+0.00(+0.27%)
Aug 22, 2023
0.3200
0.3200
0.2800
0.2982
93,372
-0.03(-9.91%)
Aug 21, 2023
0.3500
0.3500
0.2805
0.3310
106,212
-0.02(-5.27%)
Aug 18, 2023
0.3500
0.3500
0.3300
0.3494
15,142
-0.02(-5.23%)
Aug 17, 2023
0.3500
0.3687
0.2900
0.3687
89,428
+0.07(+22.90%)
Aug 16, 2023
0.3999
0.3999
0.2900
0.3000
114,959
-0.10(-24.98%)
Aug 15, 2023
0.4100
0.4400
0.3350
0.3999
71,652
-0.00(-0.03%)
Aug 14, 2023
0.3150
0.4100
0.2950
0.4000
147,557
+0.11(+37.93%)
Aug 11, 2023
0.2940
0.2980
0.2660
0.2900
101,469
-0.01(-1.69%)
Aug 10, 2023
0.3399
0.3600
0.2875
0.2950
101,454
-0.05(-15.71%)
Aug 09, 2023
0.3300
0.3500
0.3000
0.3500
103,178
-0.01(-2.75%)
Aug 08, 2023
0.3500
0.3599
0.3100
0.3599
45,577
-0.00(-0.94%)
Aug 07, 2023
0.3900
0.3950
0.3614
0.3633
14,800
-0.03(-6.82%)
Aug 04, 2023
0.3540
0.3899
0.3458
0.3899
48,263
+0.01(+2.61%)
Aug 03, 2023
0.3800
0.3800
0.3540
0.3800
19,450
+0.02(+5.56%)
Aug 02, 2023
0.3740
0.3806
0.3500
0.3600
32,278
-0.01(-1.42%)
Aug 01, 2023
0.3900
0.4000
0.3500
0.3652
54,100
-0.02(-6.36%)
Jul 31, 2023
0.3805
0.3900
0.3601
0.3900
47,900
+0.00(+0.03%)
Jul 28, 2023
0.4600
0.4600
0.3700
0.3899
78,682
-0.01(-2.52%)
Jul 27, 2023
0.3925
0.4550
0.3900
0.4000
70,224
+0.00(+0.00%)
Jul 26, 2023
0.4000
0.4424
0.3450
0.4000
301,756
+0.01(+2.56%)
Jul 25, 2023
0.4600
0.4899
0.3816
0.3900
197,817
-0.10(-20.39%)
Jul 24, 2023
0.4900
0.4900
0.4390
0.4899
71,828
-0.01(-1.03%)
Jul 21, 2023
0.5100
0.5800
0.4700
0.4950
135,224
-0.01(-1.00%)
Jul 20, 2023
0.5610
0.5900
0.4800
0.5000
95,224
-0.05(-9.09%)
Jul 19, 2023
0.6200
0.6200
0.5300
0.5500
124,874
-0.08(-12.70%)
Jul 18, 2023
0.6900
0.6900
0.6001
0.6300
35,414
-0.05(-7.76%)
Jul 17, 2023
0.6900
0.7000
0.6550
0.6830
8,740
+0.03(+5.08%)
Jul 14, 2023
0.6400
0.6900
0.6250
0.6500
7,744
-0.04(-5.80%)
Jul 13, 2023
0.6900
0.6900
0.6251
0.6900
1,351
+0.00(+0.00%)
Jul 12, 2023
0.6600
0.6900
0.6576
0.6900
3,500
+0.00(+0.00%)
Jul 11, 2023
0.6841
0.7000
0.6841
0.6900
5,014
+0.02(+2.25%)
Jul 10, 2023
0.6250
0.6998
0.6250
0.6748
7,552
+0.01(+1.41%)
Jul 07, 2023
0.6875
0.6875
0.6300
0.6654
5,650
-0.02(-3.57%)
Jul 06, 2023
0.6000
0.7000
0.5900
0.6900
17,262
+0.09(+15.00%)
Jul 05, 2023
0.5150
0.6200
0.5000
0.6000
22,603
+0.00(+0.00%)
Jul 03, 2023
0.6800
0.6800
0.6000
0.6000
12,782
-0.08(-11.76%)
Jun 30, 2023
0.6800
0.6802
0.5000
0.6800
78,752
-0.03(-4.23%)
Jun 29, 2023
0.6898
0.7200
0.6700
0.7100
16,958
+0.04(+5.97%)
Jun 28, 2023
0.6750
0.6750
0.6700
0.6700
4,000
+0.03(+4.69%)
Jun 27, 2023
0.7350
0.7500
0.4001
0.6400
104,389
-0.02(-2.29%)
Jun 26, 2023
0.7074
0.7200
0.6550
0.6550
12,971
-0.05(-7.75%)
Jun 23, 2023
0.7600
0.7750
0.7100
0.7100
29,663
-0.08(-10.13%)
Jun 22, 2023
0.7860
0.8200
0.7000
0.7900
40,943
-0.03(-3.66%)
Jun 21, 2023
0.8200
0.8200
0.8200
0.8200
945
+0.01(+1.23%)
Jun 20, 2023
0.8300
0.8300
0.7939
0.8100
35,060
-0.01(-1.01%)
Jun 16, 2023
0.8600
0.8600
0.8000
0.8183
19,714
-0.04(-4.85%)
Jun 15, 2023
0.8000
0.8600
0.7979
0.8600
18,452
+0.01(+1.18%)
Jun 14, 2023
0.8306
0.8600
0.8111
0.8500
21,250
-0.01(-1.16%)
Jun 13, 2023
0.8557
0.9000
0.8557
0.8600
10,810
-0.05(-5.49%)
Jun 12, 2023
0.8725
0.9100
0.8725
0.9100
51,097
+0.03(+3.41%)
Jun 09, 2023
0.8600
0.8800
0.8400
0.8800
27,715
+0.00(+0.00%)
Jun 08, 2023
0.9000
0.9000
0.8465
0.8800
20,066
+0.00(+0.17%)
Jun 07, 2023
0.8400
0.8800
0.8121
0.8785
21,838
-0.00(-0.17%)
Jun 06, 2023
0.9200
0.9400
0.7900
0.8800
36,084
+0.00(+0.00%)
Jun 05, 2023
0.9500
0.9900
0.8800
0.8800
22,304
-0.09(-9.28%)
Jun 02, 2023
1.000
1.000
0.9000
0.9700
39,273
-0.01(-1.02%)
Jun 01, 2023
0.7500
0.9800
0.7114
0.9800
120,442
+0.23(+30.67%)
May 31, 2023
0.8100
0.8100
0.7500
0.7500
38,780
-0.10(-11.75%)
May 30, 2023
0.8700
0.8800
0.8000
0.8499
38,468
-0.02(-2.31%)
May 26, 2023
0.8700
0.8700
0.8127
0.8700
9,403
+0.00(+0.00%)
May 25, 2023
0.8250
0.8800
0.8200
0.8700
9,855
+0.03(+3.57%)
May 24, 2023
0.8800
0.8800
0.8200
0.8400
14,518
-0.04(-4.55%)
May 23, 2023
0.8100
0.8900
0.7850
0.8800
21,016
+0.00(+0.00%)
May 22, 2023
0.8350
0.8800
0.8300
0.8800
12,025
+0.01(+1.01%)
May 19, 2023
0.8793
0.9100
0.8350
0.8712
52,415
-0.03(-3.17%)
May 18, 2023
0.8800
0.8997
0.8300
0.8997
5,092
+0.01(+1.01%)
May 17, 2023
0.8680
0.9100
0.8400
0.8907
43,142
-0.01(-1.03%)
May 16, 2023
0.8800
0.9300
0.8680
0.9000
16,750
+0.00(+0.00%)
May 15, 2023
0.9300
0.9300
0.8700
0.9000
37,566
-0.05(-5.26%)
May 12, 2023
0.9900
0.9900
0.9000
0.9500
14,615
+0.02(+2.15%)
May 11, 2023
0.9950
0.9950
0.9150
0.9300
7,899
-0.07(-7.00%)
May 10, 2023
1.040
1.040
0.9810
1.000
9,830
+0.00(+0.00%)
May 09, 2023
0.8800
1.000
0.8800
1.000
24,926
+0.12(+13.64%)
May 08, 2023
0.9000
0.9000
0.8402
0.8800
6,096
-0.02(-2.22%)
May 05, 2023
0.9400
0.9400
0.8800
0.9000
8,585
-0.04(-4.26%)
May 04, 2023
0.9400
0.9400
0.8551
0.9400
8,090
+0.00(+0.53%)
May 03, 2023
0.9400
0.9491
0.9350
0.9350
2,810
+0.00(+0.47%)
May 02, 2023
0.9100
0.9500
0.9100
0.9306
15,824
+0.03(+3.31%)
May 01, 2023
0.8551
0.9099
0.8402
0.9008
27,876
-0.00(-0.01%)
Apr 28, 2023
0.8800
0.9009
0.8600
0.9009
27,667
+0.00(+0.09%)
Apr 27, 2023
0.9200
0.9450
0.9001
0.9001
26,670
-0.01(-1.09%)
Apr 26, 2023
0.9300
0.9400
0.9002
0.9100
29,690
-0.03(-3.19%)
Apr 25, 2023
0.9850
0.9850
0.8450
0.9400
108,827
-0.05(-4.57%)
Apr 24, 2023
0.9990
1.050
0.9800
0.9850
56,699
-0.02(-1.50%)
Apr 21, 2023
1.038
1.040
0.9900
1.000
48,813
-0.05(-4.76%)
Apr 20, 2023
1.040
1.070
0.9500
1.050
79,656
+0.03(+2.94%)
Apr 19, 2023
1.010
1.030
0.9900
1.020
21,260
+0.02(+2.00%)
Apr 18, 2023
1.100
1.100
0.9925
1.000
101,424
-0.09(-8.05%)
Apr 17, 2023
1.145
1.145
0.9800
1.087
26,464
-0.03(-2.90%)
Apr 14, 2023
1.040
1.125
1.000
1.120
119,721
+0.13(+12.56%)
Apr 13, 2023
1.160
1.160
0.9950
0.9950
102,944
-0.20(-17.08%)
Apr 12, 2023
1.130
1.200
1.130
1.200
12,085
+0.01(+0.84%)
Apr 11, 2023
1.195
1.200
1.140
1.190
23,638
-0.01(-0.83%)
Apr 10, 2023
1.200
1.235
1.170
1.200
13,006
-0.02(-1.64%)
Apr 06, 2023
1.190
1.245
1.190
1.220
9,317
+0.03(+2.52%)
Apr 05, 2023
1.160
1.190
1.120
1.190
25,304
+0.03(+2.75%)
Apr 04, 2023
1.150
1.200
1.140
1.158
43,221
-0.03(-2.67%)
Apr 03, 2023
1.300
1.300
1.160
1.190
30,441
-0.06(-4.80%)
Mar 31, 2023
1.205
1.370
1.140
1.250
53,462
-0.06(-4.58%)
Mar 30, 2023
1.250
1.330
1.210
1.310
54,114
+0.04(+3.15%)
Mar 29, 2023
1.340
1.350
1.270
1.270
17,525
-0.03(-2.31%)
Mar 28, 2023
1.325
1.400
1.220
1.300
42,285
+0.10(+8.33%)
Mar 27, 2023
1.380
1.440
1.200
1.200
86,405
-0.19(-13.67%)
Mar 24, 2023
1.420
1.420
1.376
1.390
8,512
+0.00(+0.00%)
Mar 23, 2023
1.500
1.500
1.360
1.390
12,041
-0.11(-7.21%)
Mar 22, 2023
1.320
1.550
1.320
1.498
44,625
+0.11(+7.77%)
Mar 21, 2023
1.450
1.450
1.325
1.390
30,333
+0.04(+2.96%)
Mar 20, 2023
1.430
1.450
1.350
1.350
25,692
-0.05(-3.57%)
Mar 17, 2023
1.400
1.450
1.400
1.400
2,415
+0.00(+0.00%)
Mar 16, 2023
1.540
1.625
1.400
1.400
32,453
-0.14(-9.09%)
Mar 15, 2023
1.650
1.650
1.450
1.540
37,597
-0.04(-2.53%)
Mar 14, 2023
1.500
1.600
1.490
1.580
8,604
+0.16(+11.27%)
Mar 13, 2023
1.610
1.610
1.420
1.420
17,604
-0.19(-11.80%)
Mar 10, 2023
1.680
1.720
1.450
1.610
44,957
-0.12(-6.94%)
Mar 09, 2023
1.750
1.750
1.720
1.730
5,948
-0.02(-1.14%)
Mar 08, 2023
1.758
1.758
1.720
1.750
4,740
-0.05(-2.78%)
Mar 07, 2023
1.784
1.800
1.690
1.800
21,134
-0.03(-1.91%)
Mar 06, 2023
1.870
1.890
1.705
1.835
35,597
-0.04(-1.87%)
Mar 03, 2023
1.877
1.880
1.840
1.870
1,780
-0.02(-1.06%)
Mar 02, 2023
1.950
1.950
1.830
1.890
20,256
-0.03(-1.56%)
Mar 01, 2023
1.785
1.930
1.785
1.920
61,082
+0.12(+6.67%)
Feb 28, 2023
1.720
1.800
1.700
1.800
10,112
+0.04(+2.27%)
Feb 27, 2023
1.850
1.850
1.750
1.760
3,049
-0.04(-2.22%)
Feb 24, 2023
1.812
1.890
1.760
1.800
8,407
-0.09(-4.76%)
Feb 23, 2023
1.810
1.890
1.732
1.890
12,390
+0.08(+4.42%)
Feb 22, 2023
1.800
1.810
1.750
1.810
5,144
+0.01(+0.56%)
Feb 21, 2023
1.800
1.800
1.783
1.800
5,705
-0.01(-0.55%)
Feb 17, 2023
1.800
1.810
1.750
1.810
10,324
-0.04(-2.16%)
Feb 16, 2023
1.881
1.900
1.730
1.850
3,181
-0.05(-2.63%)
Feb 15, 2023
1.900
1.900
1.870
1.900
1,240
-0.03(-1.55%)
Feb 14, 2023
1.850
1.940
1.820
1.930
8,804
+0.03(+1.58%)
Feb 13, 2023
1.850
1.950
1.750
1.900
13,193
+0.06(+3.54%)
Feb 10, 2023
1.720
1.950
1.710
1.835
17,948
+0.02(+1.38%)
Feb 09, 2023
1.980
1.980
1.805
1.810
12,294
-0.19(-9.50%)
Feb 08, 2023
1.790
2.040
1.790
2.000
26,583
+0.19(+10.50%)
Feb 07, 2023
1.880
1.950
1.770
1.810
8,350
-0.02(-1.09%)
Feb 06, 2023
1.910
1.910
1.750
1.830
14,645
-0.02(-1.08%)
Feb 03, 2023
2.010
2.030
1.840
1.850
27,463
-0.13(-6.57%)
Feb 02, 2023
2.050
2.050
1.960
1.980
6,868
-0.07(-3.41%)
Feb 01, 2023
1.990
2.100
1.970
2.050
48,615
+0.10(+5.13%)
Jan 31, 2023
2.020
2.030
1.935
1.950
21,887
-0.11(-5.11%)
Jan 30, 2023
2.150
2.150
2.020
2.055
33,872
-0.08(-3.97%)
Jan 27, 2023
2.140
2.200
2.080
2.140
49,064
+0.00(+0.00%)
Jan 26, 2023
2.040
2.150
2.040
2.140
13,999
+0.02(+0.94%)
Jan 25, 2023
2.060
2.120
1.900
2.120
38,058
+0.06(+2.91%)
Jan 24, 2023
1.990
2.080
1.990
2.060
15,120
+0.09(+4.57%)
Jan 23, 2023
2.010
2.085
1.930
1.970
66,329
-0.01(-0.51%)
Jan 20, 2023
1.830
1.980
1.820
1.980
68,778
+0.19(+10.61%)
Jan 19, 2023
1.450
1.900
1.435
1.790
155,362
+0.36(+24.81%)
Jan 18, 2023
1.325
1.450
1.310
1.434
28,634
+0.06(+4.69%)
Jan 17, 2023
1.270
1.370
1.255
1.370
32,369
+0.12(+9.60%)
Jan 13, 2023
1.250
1.250
1.238
1.250
10,039
+0.06(+5.04%)
Jan 12, 2023
1.300
1.300
1.190
1.190
1,876
-0.07(-5.56%)
Jan 11, 2023
1.215
1.260
1.170
1.260
23,898
+0.00(+0.00%)
Jan 10, 2023
1.205
1.260
1.180
1.260
16,746
+0.01(+0.80%)
Jan 09, 2023
1.315
1.340
1.110
1.250
21,951
-0.10(-7.41%)
Jan 06, 2023
1.340
1.350
1.276
1.350
18,324
+0.01(+0.75%)
Jan 05, 2023
1.160
1.340
1.110
1.340
29,936
+0.14(+11.67%)
Jan 04, 2023
1.140
1.200
1.140
1.200
12,163
+0.00(+0.00%)
Jan 03, 2023
1.290
1.290
1.170
1.200
12,098
-0.10(-7.69%)
Dec 30, 2022
1.205
1.300
1.140
1.300
19,730
+0.07(+5.69%)
Dec 29, 2022
1.130
1.250
1.130
1.230
14,968
+0.05(+4.24%)
Dec 28, 2022
1.240
1.240
1.180
1.180
2,531
-0.06(-4.84%)
Dec 27, 2022
1.200
1.250
1.200
1.240
3,623
-0.03(-2.36%)
Dec 23, 2022
1.270
1.270
1.220
1.270
16,876
+0.00(+0.00%)
Dec 22, 2022
1.250
1.270
1.210
1.270
17,737
+0.00(+0.00%)
Dec 21, 2022
1.180
1.270
1.100
1.270
31,379
+0.08(+6.72%)
Dec 20, 2022
1.180
1.205
1.100
1.190
20,732
+0.01(+0.85%)
Dec 19, 2022
1.200
1.202
1.180
1.180
6,035
-0.08(-6.35%)
Dec 16, 2022
1.200
1.270
1.200
1.260
1,000
+0.09(+7.69%)
Dec 15, 2022
1.290
1.290
1.170
1.170
4,350
-0.11(-8.59%)
Dec 14, 2022
1.300
1.300
1.280
1.280
3,460
-0.02(-1.54%)
Dec 13, 2022
1.330
1.330
1.215
1.300
13,987
+0.05(+4.00%)
Dec 12, 2022
1.300
1.340
1.250
1.250
7,873
-0.06(-4.58%)
Dec 09, 2022
1.270
1.310
1.270
1.310
10,430
+0.07(+5.65%)
Dec 08, 2022
1.300
1.300
1.240
1.240
1,980
-0.06(-4.62%)
Dec 07, 2022
1.250
1.300
1.200
1.300
37,262
+0.10(+8.33%)
Dec 06, 2022
1.240
1.250
1.170
1.200
28,252
-0.01(-0.83%)
Dec 05, 2022
1.195
1.240
1.195
1.210
9,702
+0.02(+1.68%)
Dec 02, 2022
1.185
1.190
1.160
1.190
27,872
+0.00(+0.00%)
Dec 01, 2022
1.130
1.210
1.130
1.190
1,890
+0.06(+5.31%)
Nov 30, 2022
1.175
1.190
1.130
1.130
18,917
-0.07(-5.83%)
Nov 29, 2022
1.200
1.200
1.139
1.200
14,350
+0.01(+0.84%)
Nov 28, 2022
1.180
1.200
1.170
1.190
3,105
+0.00(+0.00%)
Nov 23, 2022
1.190
0
+0.00(+0.00%)
Nov 22, 2022
1.100
1.260
1.090
1.190
41,084
-0.08(-6.30%)
Nov 21, 2022
1.260
1.270
1.240
1.270
2,860
+0.00(+0.00%)
Nov 18, 2022
1.220
1.275
1.210
1.270
10,615
+0.03(+2.83%)
Nov 17, 2022
1.235
1.235
1.235
1.235
500
-0.01(-1.20%)
Nov 16, 2022
1.230
1.250
1.200
1.250
12,612
+0.06(+5.04%)
Nov 15, 2022
1.100
1.190
1.091
1.190
26,117
+0.00(+0.17%)
Nov 14, 2022
1.170
1.188
1.130
1.188
14,650
-0.03(-2.62%)
Nov 11, 2022
1.210
1.240
1.140
1.220
26,917
+0.01(+0.83%)
Nov 10, 2022
1.131
1.290
1.080
1.210
24,698
+0.02(+1.68%)
Nov 09, 2022
1.180
1.200
1.035
1.190
18,947
+0.01(+0.85%)
Nov 08, 2022
1.180
1.200
1.170
1.180
24,014
-0.01(-0.84%)
Nov 07, 2022
1.240
1.240
1.170
1.190
4,093
-0.04(-3.25%)
Nov 04, 2022
1.200
1.240
1.170
1.230
19,026
-0.02(-1.60%)
Nov 03, 2022
1.180
1.250
1.170
1.250
14,524
+0.08(+6.84%)
Nov 02, 2022
1.220
1.240
1.170
1.170
14,467
-0.05(-4.10%)
Nov 01, 2022
1.160
1.230
1.160
1.220
8,713
+0.02(+1.67%)
Oct 31, 2022
1.180
1.200
1.170
1.200
4,356
+0.05(+4.35%)
Oct 28, 2022
1.180
1.200
1.110
1.150
17,592
+0.00(+0.00%)
Oct 27, 2022
1.120
1.150
1.110
1.150
7,607
+0.05(+4.55%)
Oct 26, 2022
1.150
1.275
0.9116
1.100
37,914
-0.01(-0.90%)
Oct 25, 2022
1.230
1.230
1.060
1.110
22,760
-0.10(-8.26%)
Oct 24, 2022
1.210
8
-0.05(-3.97%)
Oct 21, 2022
1.250
1.290
1.240
1.260
5,469
+0.03(+2.64%)
Oct 20, 2022
1.250
1.320
1.170
1.228
34,981
+0.01(+0.62%)
Oct 19, 2022
1.250
1.270
1.110
1.220
28,541
-0.06(-4.69%)
Oct 18, 2022
1.300
1.300
1.270
1.280
5,224
-0.02(-1.54%)
Oct 17, 2022
1.270
1.330
1.250
1.300
5,881
+0.03(+2.36%)
Oct 14, 2022
1.270
1.300
1.270
1.270
17,766
+0.01(+1.01%)
Oct 13, 2022
1.300
1.300
1.257
1.257
11,945
-0.06(-4.39%)
Oct 12, 2022
1.335
1.340
1.310
1.315
11,547
-0.02(-1.13%)
Oct 11, 2022
1.300
1.330
1.300
1.330
9,260
-0.01(-0.75%)
Oct 10, 2022
1.330
1.345
1.320
1.340
15,950
+0.02(+1.52%)
Oct 07, 2022
1.270
1.325
1.260
1.320
2,700
+0.08(+6.45%)
Oct 06, 2022
1.300
1.320
1.240
1.240
7,676
-0.05(-3.88%)
Oct 05, 2022
1.280
1.350
1.280
1.290
6,002
+0.01(+0.78%)
Oct 04, 2022
1.280
1.300
1.270
1.280
3,429
-0.02(-1.54%)
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.