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
)
0.0941
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 (%)
Apr 30, 2021
1.310
1.370
1.290
1.370
3,672,500
+0.04(+3.01%)
Apr 29, 2021
1.380
1.380
1.290
1.330
2,020,376
-0.03(-2.21%)
Apr 28, 2021
1.330
1.390
1.280
1.360
2,100,078
+0.04(+3.03%)
Apr 27, 2021
1.370
1.390
1.290
1.320
2,446,449
-0.04(-2.94%)
Apr 26, 2021
1.310
1.390
1.280
1.360
3,908,239
+0.05(+3.82%)
Apr 23, 2021
1.360
1.400
1.250
1.310
8,034,100
-0.05(-3.68%)
Apr 22, 2021
1.310
1.420
1.190
1.360
21,224,732
+0.19(+16.24%)
Apr 21, 2021
1.030
1.230
1.030
1.170
4,899,276
+0.12(+11.43%)
Apr 20, 2021
1.120
1.140
1.050
1.050
4,047,867
-0.09(-7.89%)
Apr 19, 2021
1.100
1.160
1.030
1.140
3,320,447
+0.04(+3.64%)
Apr 16, 2021
1.100
1.140
1.070
1.100
4,613,000
-0.09(-7.56%)
Apr 15, 2021
1.240
1.270
1.150
1.190
4,301,855
-0.02(-1.65%)
Apr 14, 2021
1.310
1.350
1.200
1.210
5,830,339
-0.12(-9.02%)
Apr 13, 2021
1.370
1.390
1.310
1.330
2,359,205
-0.05(-3.62%)
Apr 12, 2021
1.470
1.490
1.330
1.380
3,864,898
-0.10(-6.76%)
Apr 09, 2021
1.490
1.540
1.448
1.480
1,838,100
+0.00(+0.00%)
Apr 08, 2021
1.460
1.510
1.430
1.480
1,566,020
+0.02(+1.37%)
Apr 07, 2021
1.490
1.540
1.450
1.460
2,359,825
-0.05(-3.31%)
Apr 06, 2021
1.530
1.570
1.470
1.510
2,443,575
-0.05(-3.21%)
Apr 05, 2021
1.620
1.640
1.500
1.560
3,379,572
-0.07(-4.29%)
Apr 01, 2021
1.600
1.630
1.550
1.630
3,231,800
+0.07(+4.49%)
Mar 31, 2021
1.600
1.650
1.520
1.560
4,426,911
-0.04(-2.50%)
Mar 30, 2021
1.500
1.670
1.470
1.600
13,208,139
+0.23(+16.79%)
Mar 29, 2021
1.420
1.430
1.330
1.370
3,433,709
-0.06(-4.20%)
Mar 26, 2021
1.460
1.468
1.360
1.430
3,400,200
-0.02(-1.38%)
Mar 25, 2021
1.400
1.520
1.380
1.450
4,868,242
-0.02(-1.36%)
Mar 24, 2021
1.670
1.670
1.430
1.470
4,938,672
-0.17(-10.37%)
Mar 23, 2021
1.610
1.650
1.480
1.640
4,982,633
+0.01(+0.61%)
Mar 22, 2021
1.670
1.680
1.600
1.630
2,673,863
+0.00(+0.00%)
Mar 19, 2021
1.580
1.660
1.550
1.630
2,853,200
+0.07(+4.49%)
Mar 18, 2021
1.650
1.730
1.550
1.560
3,928,400
-0.13(-7.69%)
Mar 17, 2021
1.580
1.730
1.550
1.690
4,894,537
+0.10(+6.29%)
Mar 16, 2021
1.790
1.800
1.560
1.590
5,938,705
-0.20(-11.17%)
Mar 15, 2021
1.750
1.820
1.700
1.790
5,029,805
+0.10(+5.92%)
Mar 12, 2021
1.640
1.750
1.550
1.690
4,722,300
-0.04(-2.31%)
Mar 11, 2021
1.620
1.750
1.520
1.730
8,772,413
+0.14(+8.81%)
Mar 10, 2021
1.680
1.680
1.450
1.590
8,219,066
-0.02(-1.24%)
Mar 09, 2021
1.490
1.680
1.440
1.610
8,524,269
+0.17(+11.81%)
Mar 08, 2021
1.600
1.620
1.410
1.440
9,074,154
-0.01(-0.69%)
Mar 05, 2021
1.420
1.480
1.120
1.450
9,839,300
+0.08(+5.84%)
Mar 04, 2021
1.580
1.580
1.320
1.370
10,562,431
-0.20(-12.74%)
Mar 03, 2021
1.700
1.750
1.520
1.570
10,510,555
-0.20(-11.30%)
Mar 02, 2021
1.670
2.080
1.670
1.770
45,970,356
+0.15(+9.26%)
Mar 01, 2021
1.600
1.690
1.550
1.620
6,321,731
+0.20(+14.08%)
Feb 26, 2021
1.540
1.730
1.400
1.420
8,499,900
-0.18(-11.25%)
Feb 25, 2021
1.710
1.750
1.560
1.600
6,630,432
-0.16(-9.09%)
Feb 24, 2021
1.740
1.850
1.710
1.760
4,434,350
+0.06(+3.53%)
Feb 23, 2021
1.770
1.850
1.520
1.700
13,975,355
-0.32(-15.84%)
Feb 22, 2021
2.040
2.060
1.920
2.020
8,399,818
-0.04(-1.94%)
Feb 19, 2021
1.910
2.100
1.710
2.060
15,466,700
+0.16(+8.42%)
Feb 18, 2021
1.940
2.030
1.840
1.900
10,347,155
-0.11(-5.47%)
Feb 17, 2021
2.310
2.360
1.980
2.010
17,515,844
-0.24(-10.67%)
Feb 16, 2021
2.500
2.590
2.250
2.250
21,110,036
-0.30(-11.76%)
Feb 12, 2021
2.320
2.590
2.240
2.550
31,166,300
+0.40(+18.60%)
Feb 11, 2021
2.090
2.310
2.020
2.150
23,721,758
+0.19(+9.69%)
Feb 10, 2021
2.080
2.240
1.830
1.960
27,283,860
-0.02(-1.01%)
Feb 09, 2021
2.120
2.240
1.880
1.980
33,747,908
+0.18(+10.00%)
Feb 08, 2021
1.520
1.820
1.510
1.800
38,061,820
+0.38(+26.76%)
Feb 05, 2021
1.420
1.490
1.330
1.420
20,789,300
+0.06(+4.41%)
Feb 04, 2021
1.260
1.380
1.210
1.360
16,380,442
+0.15(+12.40%)
Feb 03, 2021
1.200
1.240
1.170
1.210
7,244,541
+0.05(+4.31%)
Feb 02, 2021
1.270
1.280
1.160
1.160
8,214,972
-0.05(-4.13%)
Feb 01, 2021
1.190
1.260
1.100
1.210
10,843,850
+0.07(+6.14%)
Jan 29, 2021
1.210
1.230
1.120
1.140
10,667,400
-0.11(-8.80%)
Jan 28, 2021
1.190
1.310
1.140
1.250
12,445,409
+0.06(+5.04%)
Jan 27, 2021
1.190
1.260
1.070
1.190
15,347,278
-0.11(-8.46%)
Jan 26, 2021
1.410
1.410
1.300
1.300
10,353,118
-0.05(-3.70%)
Jan 25, 2021
1.370
1.440
1.280
1.350
20,664,986
+0.00(+0.00%)
Jan 22, 2021
1.340
1.430
1.260
1.350
14,821,600
-0.01(-0.74%)
Jan 21, 2021
1.280
1.490
1.190
1.360
27,037,668
+0.05(+3.82%)
Jan 20, 2021
1.410
1.420
1.180
1.310
24,124,758
+0.00(+0.00%)
Jan 19, 2021
1.300
1.570
1.290
1.310
58,458,620
+0.04(+3.15%)
Jan 15, 2021
1.140
1.450
1.090
1.270
107,466,400
+0.27(+27.00%)
Jan 14, 2021
0.9600
1.070
0.9200
1.000
17,204,686
+0.03(+3.43%)
Jan 13, 2021
1.000
1.030
0.9412
0.9668
13,284,431
-0.02(-2.34%)
Jan 12, 2021
1.000
1.020
0.9600
0.9900
12,910,923
-0.02(-1.98%)
Jan 11, 2021
1.060
1.090
1.000
1.010
17,031,606
-0.08(-7.34%)
Jan 08, 2021
1.010
1.090
0.9611
1.090
18,717,800
+0.10(+10.10%)
Jan 07, 2021
0.9600
1.050
0.9500
0.9900
16,770,595
+0.05(+5.32%)
Jan 06, 2021
0.9900
1.050
0.9000
0.9400
20,465,768
-0.12(-11.32%)
Jan 05, 2021
1.100
1.160
0.9200
1.060
35,828,644
-0.07(-6.19%)
Jan 04, 2021
0.8900
1.180
0.8200
1.130
89,739,696
+0.32(+38.99%)
Dec 31, 2020
0.8130
0.8130
0.8130
149,411,712
-0.24(-22.57%)
Dec 30, 2020
0.7048
1.160
0.6856
1.050
149,411,712
+0.35(+50.17%)
Dec 29, 2020
0.7500
0.7590
0.6631
0.6992
11,897,748
-0.03(-4.39%)
Dec 28, 2020
0.7000
0.7400
0.6812
0.7313
13,143,998
+0.05(+6.76%)
Dec 24, 2020
0.7305
0.7400
0.6750
0.6850
7,722,700
-0.00(-0.72%)
Dec 23, 2020
0.6500
0.7400
0.6400
0.6900
17,823,744
+0.04(+6.01%)
Dec 22, 2020
0.6600
0.6900
0.6322
0.6509
9,291,163
-0.03(-4.14%)
Dec 21, 2020
0.7560
0.7600
0.6150
0.6790
30,305,950
-0.01(-1.01%)
Dec 18, 2020
0.6700
0.7192
0.6430
0.6859
25,067,900
+0.05(+7.17%)
Dec 17, 2020
0.5990
0.6575
0.5852
0.6400
12,048,237
+0.04(+6.67%)
Dec 16, 2020
0.5900
0.6100
0.5800
0.6000
5,686,754
+0.01(+1.69%)
Dec 15, 2020
0.6000
0.6100
0.5700
0.5900
5,965,865
+0.01(+1.25%)
Dec 14, 2020
0.6148
0.6200
0.5721
0.5827
6,435,457
-0.02(-2.79%)
Dec 11, 2020
0.6100
0.6100
0.5815
0.5994
5,035,500
+0.01(+1.10%)
Dec 10, 2020
0.5749
0.5950
0.5500
0.5929
5,310,862
+0.03(+4.90%)
Dec 09, 2020
0.5900
0.6190
0.5555
0.5652
8,307,752
-0.01(-2.53%)
Dec 08, 2020
0.6033
0.6173
0.5537
0.5799
9,719,356
-0.03(-5.52%)
Dec 07, 2020
0.6000
0.6589
0.5800
0.6138
13,401,020
-0.01(-1.00%)
Dec 04, 2020
0.6300
0.6810
0.5704
0.6200
46,850,496
+0.06(+10.71%)
Dec 03, 2020
0.5200
0.6000
0.5000
0.5600
20,016,296
+0.05(+9.80%)
Dec 02, 2020
0.5400
0.5400
0.5000
0.5100
9,577,903
-0.02(-3.50%)
Dec 01, 2020
0.5123
0.5400
0.5051
0.5285
18,528,688
+0.02(+3.12%)
Nov 30, 2020
0.5200
0.5275
0.4741
0.5125
7,484,550
+0.01(+1.51%)
Nov 27, 2020
0.4779
0.5099
0.4653
0.5049
5,485,200
+0.03(+6.29%)
Nov 25, 2020
0.4700
0.4789
0.4614
0.4750
4,295,300
+0.00(+0.72%)
Nov 24, 2020
0.4790
0.4800
0.4620
0.4716
4,943,738
-0.01(-1.59%)
Nov 23, 2020
0.4810
0.4900
0.4750
0.4792
4,050,451
-0.00(-0.52%)
Nov 20, 2020
0.4890
0.4900
0.4775
0.4817
3,031,000
-0.01(-1.21%)
Nov 19, 2020
0.4880
0.5000
0.4811
0.4876
3,365,791
+0.01(+1.14%)
Nov 18, 2020
0.4811
0.4983
0.4800
0.4821
2,665,617
+0.00(+0.21%)
Nov 17, 2020
0.4827
0.4891
0.4750
0.4811
3,531,102
-0.01(-1.82%)
Nov 16, 2020
0.5100
0.5100
0.4900
0.4900
3,429,970
-0.01(-2.93%)
Nov 13, 2020
0.4880
0.5200
0.4831
0.5048
5,597,000
+0.01(+2.62%)
Nov 12, 2020
0.4860
0.4950
0.4751
0.4919
3,859,679
-0.01(-1.13%)
Nov 11, 2020
0.4955
0.5181
0.4900
0.4975
4,028,630
-0.01(-1.99%)
Nov 10, 2020
0.4830
0.5138
0.4750
0.5076
5,696,676
+0.01(+2.88%)
Nov 09, 2020
0.4803
0.5050
0.4621
0.4934
4,832,604
+0.02(+3.90%)
Nov 06, 2020
0.4760
0.4800
0.4600
0.4749
3,282,700
-0.01(-1.39%)
Nov 05, 2020
0.4900
0.4950
0.4736
0.4816
3,289,944
-0.00(-0.95%)
Nov 04, 2020
0.5199
0.5279
0.4800
0.4862
6,473,296
-0.00(-0.94%)
Nov 03, 2020
0.4597
0.5795
0.4476
0.4908
22,636,378
+0.05(+10.67%)
Nov 02, 2020
0.4620
0.4700
0.4350
0.4435
2,847,697
-0.02(-3.59%)
Oct 30, 2020
0.4740
0.4850
0.4550
0.4600
2,329,300
-0.01(-2.13%)
Oct 29, 2020
0.4800
0.4900
0.4500
0.4700
3,112,320
-0.01(-2.08%)
Oct 28, 2020
0.5000
0.5000
0.4700
0.4800
3,641,690
-0.02(-4.10%)
Oct 27, 2020
0.5189
0.5200
0.4900
0.5005
2,646,736
-0.01(-2.42%)
Oct 26, 2020
0.5300
0.5359
0.4998
0.5129
3,440,161
+0.00(+0.57%)
Oct 23, 2020
0.5300
0.5300
0.5061
0.5100
2,416,700
-0.01(-2.30%)
Oct 22, 2020
0.5119
0.5484
0.4906
0.5220
5,359,684
+0.01(+1.18%)
Oct 21, 2020
0.5026
0.5490
0.4917
0.5159
4,558,338
+0.00(+0.06%)
Oct 20, 2020
0.5500
0.5500
0.4901
0.5156
7,427,757
-0.04(-7.93%)
Oct 19, 2020
0.5800
0.5900
0.5300
0.5600
6,416,319
-0.02(-3.78%)
Oct 16, 2020
0.5760
0.6100
0.5750
0.5820
9,137,300
-0.03(-4.59%)
Oct 15, 2020
0.5200
0.6330
0.5020
0.6100
21,111,456
+0.04(+6.83%)
Oct 14, 2020
0.7430
0.7500
0.5580
0.5710
108,931,888
+0.11(+24.13%)
Oct 13, 2020
0.4613
0.4850
0.4551
0.4600
2,903,368
-0.01(-2.13%)
Oct 12, 2020
0.4500
0.4700
0.4400
0.4700
3,859,658
+0.03(+6.33%)
Oct 09, 2020
0.4495
0.4499
0.4370
0.4420
3,720,000
-0.01(-1.14%)
Oct 08, 2020
0.4385
0.4599
0.4385
0.4471
2,348,239
-0.01(-2.36%)
Oct 07, 2020
0.4525
0.4637
0.4326
0.4579
3,813,691
+0.01(+1.73%)
Oct 06, 2020
0.4684
0.4689
0.4500
0.4501
3,031,888
-0.02(-4.09%)
Oct 05, 2020
0.4600
0.4793
0.4600
0.4693
2,596,538
-0.00(-0.95%)
Oct 02, 2020
0.4500
0.4799
0.4444
0.4738
3,462,000
-0.00(-0.50%)
Oct 01, 2020
0.4855
0.4899
0.4520
0.4762
3,416,195
-0.01(-1.10%)
Sep 30, 2020
0.4890
0.4999
0.4755
0.4815
2,145,937
-0.01(-1.73%)
Sep 29, 2020
0.5100
0.5100
0.4800
0.4900
2,602,585
-0.02(-3.92%)
Sep 28, 2020
0.4900
0.5100
0.4900
0.5100
1,917,105
+0.01(+0.99%)
Sep 25, 2020
0.4898
0.5098
0.4810
0.5050
2,440,500
+0.02(+3.06%)
Sep 24, 2020
0.5142
0.5170
0.4622
0.4900
4,051,673
-0.02(-3.92%)
Sep 23, 2020
0.5500
0.5500
0.5100
0.5100
3,657,066
-0.04(-7.27%)
Sep 22, 2020
0.5349
0.5500
0.5150
0.5500
4,093,123
+0.01(+2.29%)
Sep 21, 2020
0.5200
0.5399
0.4950
0.5377
4,582,141
+0.00(+0.77%)
Sep 18, 2020
0.5200
0.5550
0.5161
0.5336
6,197,600
+0.01(+1.93%)
Sep 17, 2020
0.5027
0.5390
0.4954
0.5235
6,981,056
+0.00(+0.67%)
Sep 16, 2020
0.4900
0.5200
0.4600
0.5200
6,974,275
+0.02(+4.35%)
Sep 15, 2020
0.5000
0.5378
0.4899
0.4983
8,752,367
-0.03(-6.35%)
Sep 14, 2020
0.5100
0.5700
0.5000
0.5321
20,004,772
+0.06(+13.00%)
Sep 11, 2020
0.5189
0.5200
0.4503
0.4709
17,036,200
-0.06(-10.81%)
Sep 10, 2020
0.4200
0.6050
0.3925
0.5280
93,677,512
+0.12(+28.78%)
Sep 09, 2020
0.3800
0.4300
0.3800
0.4100
5,452,878
+0.03(+7.33%)
Sep 08, 2020
0.3895
0.3940
0.3670
0.3820
3,036,437
-0.02(-4.12%)
Sep 04, 2020
0.4053
0.4087
0.3000
0.3984
10,169,100
-0.02(-4.87%)
Sep 03, 2020
0.4600
0.4699
0.4000
0.4188
9,782,855
-0.03(-7.57%)
Sep 02, 2020
0.4628
0.4690
0.4315
0.4531
5,853,225
-0.01(-1.93%)
Sep 01, 2020
0.4650
0.4748
0.4520
0.4620
4,876,774
+0.01(+1.20%)
Aug 31, 2020
0.5097
0.5200
0.4500
0.4565
8,106,565
-0.03(-6.65%)
Aug 28, 2020
0.4800
0.5150
0.4650
0.4890
7,546,600
+0.00(+0.56%)
Aug 27, 2020
0.4565
0.4989
0.4500
0.4863
7,577,353
+0.03(+5.72%)
Aug 26, 2020
0.4600
0.4800
0.4400
0.4600
4,086,471
+0.00(+0.00%)
Aug 25, 2020
0.4400
0.4600
0.4300
0.4600
4,865,863
+0.01(+2.20%)
Aug 24, 2020
0.4730
0.4750
0.4300
0.4501
9,307,349
-0.04(-7.94%)
Aug 21, 2020
0.4790
0.5295
0.4722
0.4889
9,173,900
-0.00(-0.22%)
Aug 20, 2020
0.5100
0.5100
0.4700
0.4900
7,782,239
-0.01(-2.91%)
Aug 19, 2020
0.5306
0.5320
0.5011
0.5047
6,310,597
-0.02(-3.87%)
Aug 18, 2020
0.5600
0.5607
0.5250
0.5250
6,053,102
-0.03(-6.00%)
Aug 17, 2020
0.5400
0.5868
0.5350
0.5585
8,308,252
+0.03(+5.42%)
Aug 14, 2020
0.5661
0.5753
0.5150
0.5298
10,548,800
-0.03(-5.12%)
Aug 13, 2020
0.5780
0.5799
0.5500
0.5584
7,687,330
-0.02(-3.71%)
Aug 12, 2020
0.6194
0.6201
0.5550
0.5799
13,867,773
-0.04(-6.47%)
Aug 11, 2020
0.6840
0.6850
0.6121
0.6200
10,139,306
-0.04(-6.06%)
Aug 10, 2020
0.6380
0.6700
0.6312
0.6600
8,757,194
+0.02(+2.48%)
Aug 07, 2020
0.6719
0.6750
0.6350
0.6440
8,978,300
-0.03(-4.29%)
Aug 06, 2020
0.6400
0.6800
0.6240
0.6729
13,296,426
+0.03(+5.47%)
Aug 05, 2020
0.6180
0.6767
0.6180
0.6380
14,786,478
+0.03(+4.16%)
Aug 04, 2020
0.6106
0.6200
0.5946
0.6125
10,098,777
-0.01(-1.21%)
Aug 03, 2020
0.6700
0.6750
0.5900
0.6200
20,504,848
-0.05(-6.85%)
Jul 31, 2020
0.7050
0.7250
0.6320
0.6656
16,932,700
-0.01(-1.39%)
Jul 30, 2020
0.6506
0.7299
0.6400
0.6750
21,135,968
-0.01(-2.17%)
Jul 29, 2020
0.7600
0.7801
0.6700
0.6900
39,183,604
-0.09(-11.82%)
Jul 28, 2020
0.9300
0.9450
0.7556
0.7825
63,098,976
-0.20(-20.56%)
Jul 27, 2020
0.9696
1.050
0.9300
0.9850
63,097,980
+0.13(+14.65%)
Jul 24, 2020
0.7477
1.000
0.7202
0.8591
77,024,000
+0.05(+6.06%)
Jul 23, 2020
0.8848
0.8950
0.7606
0.8100
42,705,848
-0.04(-4.41%)
Jul 22, 2020
1.060
1.070
0.8311
0.8474
118,350,336
-0.38(-31.11%)
Jul 21, 2020
0.7500
1.340
0.7200
1.230
317,320,448
+0.54(+78.26%)
Jul 20, 2020
0.6947
0.7300
0.6520
0.6900
35,512,476
+0.07(+12.18%)
Jul 17, 2020
0.6164
0.6800
0.5650
0.6151
42,352,300
+0.01(+1.84%)
Jul 16, 2020
0.5500
0.6430
0.5400
0.6040
52,560,280
+0.06(+11.85%)
Jul 15, 2020
0.5400
0.5590
0.5053
0.5400
20,540,328
+0.04(+7.06%)
Jul 14, 2020
0.5099
0.5120
0.4820
0.5044
11,403,976
+0.00(+1.00%)
Jul 13, 2020
0.5249
0.5475
0.4906
0.4994
17,283,124
-0.01(-2.35%)
Jul 10, 2020
0.5200
0.5350
0.5000
0.5114
12,055,300
+0.02(+3.06%)
Jul 09, 2020
0.5000
0.5150
0.4800
0.4962
12,843,441
+0.00(+0.49%)
Jul 08, 2020
0.5165
0.5199
0.4808
0.4938
10,104,512
-0.01(-2.80%)
Jul 07, 2020
0.5250
0.5399
0.4909
0.5080
12,240,985
-0.03(-5.93%)
Jul 06, 2020
0.5200
0.5761
0.4980
0.5400
33,701,132
+0.05(+10.29%)
Jul 02, 2020
0.5040
0.5100
0.4803
0.4896
8,977,600
-0.02(-3.91%)
Jul 01, 2020
0.4872
0.5270
0.4770
0.5095
16,438,862
+0.03(+6.15%)
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%)
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.