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
Atai Life Sciences N.V.
(NQ:
ATAI
)
1.890
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 10, 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 (%)
Jan 31, 2023
1.730
1.790
1.715
1.780
816,378
+0.04(+2.30%)
Jan 30, 2023
1.820
1.870
1.720
1.740
1,157,959
-0.05(-2.79%)
Jan 27, 2023
1.810
1.840
1.770
1.790
1,213,767
-0.03(-1.65%)
Jan 26, 2023
1.890
1.900
1.800
1.820
838,733
-0.05(-2.67%)
Jan 25, 2023
1.930
1.930
1.830
1.870
1,030,036
-0.04(-2.09%)
Jan 24, 2023
1.890
1.955
1.880
1.910
1,556,337
+0.02(+1.06%)
Jan 23, 2023
1.930
1.960
1.850
1.890
2,281,461
-0.01(-0.53%)
Jan 20, 2023
1.950
1.960
1.880
1.900
1,225,704
-0.05(-2.56%)
Jan 19, 2023
1.970
2.035
1.900
1.950
1,048,436
-0.06(-2.99%)
Jan 18, 2023
1.970
2.030
1.880
2.010
2,208,057
+0.07(+3.61%)
Jan 17, 2023
1.900
1.980
1.755
1.940
2,408,794
+0.14(+7.78%)
Jan 13, 2023
1.800
1.810
1.730
1.800
1,692,242
-0.03(-1.64%)
Jan 12, 2023
1.750
1.860
1.680
1.830
3,695,922
+0.11(+6.40%)
Jan 11, 2023
1.800
1.800
1.650
1.720
1,632,409
-0.03(-1.71%)
Jan 10, 2023
1.710
1.805
1.630
1.750
3,955,905
+0.10(+6.06%)
Jan 09, 2023
1.850
1.860
1.625
1.650
3,385,806
-0.17(-9.34%)
Jan 06, 2023
1.500
2.000
1.450
1.820
7,928,213
-0.81(-30.80%)
Jan 05, 2023
2.700
2.715
2.560
2.630
505,583
-0.07(-2.59%)
Jan 04, 2023
2.660
2.755
2.520
2.700
841,963
+0.05(+1.89%)
Jan 03, 2023
2.710
2.750
2.580
2.650
728,231
-0.01(-0.38%)
Dec 30, 2022
2.520
2.660
2.520
2.660
968,775
+0.09(+3.50%)
Dec 29, 2022
2.380
2.620
2.360
2.570
825,406
+0.19(+7.98%)
Dec 28, 2022
2.450
2.568
2.340
2.380
999,586
-0.01(-0.42%)
Dec 27, 2022
2.640
2.640
2.360
2.390
2,402,336
-0.28(-10.49%)
Dec 23, 2022
2.960
2.960
2.610
2.670
2,233,421
-0.37(-12.17%)
Dec 22, 2022
3.140
3.140
2.970
3.040
789,507
-0.12(-3.80%)
Dec 21, 2022
3.000
3.160
2.955
3.160
718,609
+0.18(+6.04%)
Dec 20, 2022
2.890
3.020
2.870
2.980
543,290
+0.03(+1.02%)
Dec 19, 2022
3.100
3.106
2.820
2.950
1,314,587
-0.14(-4.53%)
Dec 16, 2022
3.060
3.120
3.030
3.090
1,859,210
+0.03(+0.98%)
Dec 15, 2022
3.050
3.100
2.980
3.060
793,156
-0.04(-1.29%)
Dec 14, 2022
3.100
3.120
2.990
3.100
941,142
+0.00(+0.00%)
Dec 13, 2022
3.170
3.170
2.990
3.100
1,145,587
+0.02(+0.65%)
Dec 12, 2022
3.200
3.220
3.000
3.080
1,356,998
-0.12(-3.75%)
Dec 09, 2022
3.270
3.330
3.120
3.200
740,616
-0.09(-2.74%)
Dec 08, 2022
3.220
3.335
3.133
3.290
883,261
+0.11(+3.46%)
Dec 07, 2022
3.090
3.225
3.012
3.180
644,143
+0.02(+0.63%)
Dec 06, 2022
3.560
3.560
3.110
3.160
1,124,064
-0.32(-9.20%)
Dec 05, 2022
3.590
3.650
3.429
3.480
729,984
-0.07(-1.97%)
Dec 02, 2022
3.300
3.570
3.241
3.550
815,027
+0.21(+6.29%)
Dec 01, 2022
3.530
3.590
3.280
3.340
874,203
-0.19(-5.38%)
Nov 30, 2022
3.160
3.545
3.160
3.530
2,467,346
+0.37(+11.71%)
Nov 29, 2022
3.000
3.300
2.960
3.160
1,218,101
+0.15(+4.98%)
Nov 28, 2022
3.090
3.160
2.950
3.010
832,974
-0.08(-2.59%)
Nov 25, 2022
3.170
3.170
3.000
3.090
343,478
-0.08(-2.52%)
Nov 23, 2022
3.000
3.280
2.960
3.170
1,577,631
+0.25(+8.56%)
Nov 22, 2022
2.910
2.970
2.790
2.920
1,093,241
+0.05(+1.74%)
Nov 21, 2022
3.230
3.270
2.870
2.870
2,156,054
-0.20(-6.51%)
Nov 18, 2022
2.830
3.200
2.750
3.070
2,751,169
+0.27(+9.64%)
Nov 17, 2022
2.870
2.930
2.740
2.800
1,009,177
-0.07(-2.44%)
Nov 16, 2022
2.830
3.000
2.820
2.870
899,785
-0.01(-0.35%)
Nov 15, 2022
2.900
2.935
2.690
2.880
1,837,604
+0.03(+1.05%)
Nov 14, 2022
2.750
3.000
2.730
2.850
1,509,201
+0.10(+3.64%)
Nov 11, 2022
2.940
2.940
2.710
2.750
2,160,400
-0.18(-6.14%)
Nov 10, 2022
2.900
3.045
2.740
2.930
1,469,975
+0.21(+7.72%)
Nov 09, 2022
2.790
2.805
2.713
2.720
538,691
-0.08(-2.86%)
Nov 08, 2022
2.900
2.910
2.770
2.800
816,154
-0.10(-3.45%)
Nov 07, 2022
3.000
3.000
2.890
2.900
540,970
-0.11(-3.65%)
Nov 04, 2022
3.030
3.090
2.950
3.010
684,047
+0.03(+1.01%)
Nov 03, 2022
3.090
3.090
2.942
2.980
668,668
-0.16(-5.10%)
Nov 02, 2022
3.300
3.430
3.085
3.140
919,882
-0.24(-7.10%)
Nov 01, 2022
3.150
3.650
3.060
3.380
2,970,840
+0.43(+14.58%)
Oct 31, 2022
3.050
3.080
2.920
2.950
881,866
-0.05(-1.67%)
Oct 28, 2022
3.030
3.048
2.953
3.000
296,413
+0.01(+0.33%)
Oct 27, 2022
3.000
3.160
2.940
2.990
615,737
+0.01(+0.17%)
Oct 26, 2022
3.050
3.130
2.959
2.985
536,156
-0.04(-1.16%)
Oct 25, 2022
3.000
3.089
2.930
3.020
580,630
+0.13(+4.50%)
Oct 24, 2022
2.900
2.920
2.740
2.890
559,248
+0.03(+1.05%)
Oct 21, 2022
2.790
2.870
2.720
2.860
497,324
+0.03(+1.06%)
Oct 20, 2022
2.680
2.860
2.640
2.830
773,496
+0.20(+7.60%)
Oct 19, 2022
2.820
2.820
2.600
2.630
899,577
-0.20(-7.07%)
Oct 18, 2022
2.990
3.026
2.730
2.830
1,449,139
-0.11(-3.74%)
Oct 17, 2022
3.040
3.110
2.905
2.940
917,609
-0.07(-2.33%)
Oct 14, 2022
3.220
3.330
3.000
3.010
531,128
-0.19(-5.94%)
Oct 13, 2022
3.240
3.330
3.040
3.200
784,131
-0.10(-3.03%)
Oct 12, 2022
3.410
3.415
3.200
3.300
381,462
-0.03(-0.90%)
Oct 11, 2022
3.320
3.390
3.250
3.330
360,044
+0.00(+0.00%)
Oct 10, 2022
3.380
3.398
3.260
3.330
419,443
-0.04(-1.19%)
Oct 07, 2022
3.380
3.405
3.290
3.370
435,517
-0.04(-1.17%)
Oct 06, 2022
3.400
3.440
3.300
3.410
278,700
+0.03(+0.89%)
Oct 05, 2022
3.350
3.460
3.140
3.380
645,533
-0.08(-2.31%)
Oct 04, 2022
3.440
3.630
3.395
3.460
701,372
+0.14(+4.22%)
Oct 03, 2022
3.370
3.370
3.215
3.320
405,886
+0.01(+0.30%)
Sep 30, 2022
3.140
3.420
3.140
3.310
525,702
+0.06(+1.85%)
Sep 29, 2022
3.360
3.360
3.170
3.250
532,235
-0.15(-4.41%)
Sep 28, 2022
3.450
3.550
3.360
3.400
581,199
+0.01(+0.29%)
Sep 27, 2022
3.190
3.440
3.190
3.390
707,625
+0.25(+7.96%)
Sep 26, 2022
3.190
3.370
3.140
3.140
547,072
-0.08(-2.48%)
Sep 23, 2022
3.340
3.380
3.150
3.220
796,492
-0.11(-3.30%)
Sep 22, 2022
3.390
3.500
3.260
3.330
661,610
-0.11(-3.20%)
Sep 21, 2022
3.700
3.700
3.380
3.440
1,016,708
-0.23(-6.27%)
Sep 20, 2022
3.660
3.700
3.530
3.670
600,231
-0.03(-0.81%)
Sep 19, 2022
3.810
3.900
3.660
3.700
583,312
-0.16(-4.15%)
Sep 16, 2022
4.040
4.080
3.785
3.860
706,196
-0.28(-6.76%)
Sep 15, 2022
4.000
4.170
3.960
4.140
287,237
+0.14(+3.50%)
Sep 14, 2022
3.960
4.030
3.870
4.000
450,281
+0.02(+0.50%)
Sep 13, 2022
4.250
4.250
3.940
3.980
898,714
-0.31(-7.23%)
Sep 12, 2022
4.380
4.520
4.210
4.290
535,047
-0.06(-1.38%)
Sep 09, 2022
4.340
4.401
4.260
4.350
323,746
+0.06(+1.40%)
Sep 08, 2022
4.280
4.395
4.205
4.290
444,421
+0.00(+0.00%)
Sep 07, 2022
4.200
4.350
4.120
4.290
462,155
+0.08(+1.90%)
Sep 06, 2022
4.430
4.450
4.160
4.210
1,416,434
-0.15(-3.44%)
Sep 02, 2022
4.400
4.440
4.280
4.360
572,586
-0.03(-0.68%)
Sep 01, 2022
4.460
4.489
4.330
4.390
957,214
-0.11(-2.44%)
Aug 31, 2022
4.290
4.540
4.280
4.500
710,734
+0.22(+5.14%)
Aug 30, 2022
4.650
4.720
4.200
4.280
883,779
-0.34(-7.36%)
Aug 29, 2022
4.540
4.790
4.510
4.620
633,396
-0.06(-1.28%)
Aug 26, 2022
4.880
4.960
4.630
4.680
673,469
-0.19(-3.90%)
Aug 25, 2022
4.700
4.910
4.630
4.870
777,471
+0.21(+4.51%)
Aug 24, 2022
4.430
4.670
4.370
4.660
786,969
+0.24(+5.43%)
Aug 23, 2022
4.320
4.510
4.250
4.420
690,206
+0.10(+2.31%)
Aug 22, 2022
4.410
4.465
4.220
4.320
961,727
-0.20(-4.42%)
Aug 19, 2022
4.690
4.841
4.470
4.520
870,749
-0.24(-5.04%)
Aug 18, 2022
4.500
4.780
4.420
4.760
1,065,752
+0.23(+5.08%)
Aug 17, 2022
4.700
4.960
4.510
4.530
649,899
-0.24(-5.03%)
Aug 16, 2022
4.760
4.800
4.500
4.770
727,461
+0.09(+1.92%)
Aug 15, 2022
4.630
4.800
4.470
4.680
747,748
+0.10(+2.18%)
Aug 12, 2022
4.450
4.680
4.430
4.580
420,576
+0.15(+3.39%)
Aug 11, 2022
4.680
4.750
4.380
4.430
613,346
-0.25(-5.34%)
Aug 10, 2022
4.560
4.780
4.460
4.680
623,465
+0.27(+6.12%)
Aug 09, 2022
4.410
4.650
4.320
4.410
676,035
-0.02(-0.45%)
Aug 08, 2022
4.500
4.860
4.390
4.430
1,752,831
+0.05(+1.14%)
Aug 05, 2022
4.120
4.380
3.990
4.380
1,815,414
+0.27(+6.57%)
Aug 04, 2022
4.060
4.115
4.020
4.110
497,841
+0.11(+2.75%)
Aug 03, 2022
3.930
4.090
3.860
4.000
503,400
+0.18(+4.71%)
Aug 02, 2022
3.510
3.820
3.510
3.820
696,935
+0.27(+7.61%)
Aug 01, 2022
3.860
3.860
3.520
3.550
852,560
-0.31(-8.03%)
Jul 29, 2022
3.920
4.090
3.820
3.860
912,217
-0.06(-1.53%)
Jul 28, 2022
3.940
3.975
3.790
3.920
933,208
+0.03(+0.77%)
Jul 27, 2022
3.740
3.910
3.710
3.890
736,956
+0.19(+5.14%)
Jul 26, 2022
3.750
3.790
3.560
3.700
840,146
-0.08(-2.12%)
Jul 25, 2022
3.970
3.980
3.680
3.780
797,031
-0.11(-2.83%)
Jul 22, 2022
4.000
4.030
3.890
3.890
1,112,927
-0.14(-3.47%)
Jul 21, 2022
4.400
4.400
4.020
4.030
819,444
-0.32(-7.36%)
Jul 20, 2022
4.400
4.410
4.260
4.350
1,261,123
-0.06(-1.36%)
Jul 19, 2022
4.300
4.510
4.200
4.410
916,817
+0.21(+5.00%)
Jul 18, 2022
4.330
4.350
4.145
4.200
1,007,284
-0.05(-1.18%)
Jul 15, 2022
4.210
4.280
4.060
4.250
803,076
+0.10(+2.41%)
Jul 14, 2022
4.180
4.260
4.070
4.150
638,982
-0.04(-0.95%)
Jul 13, 2022
4.110
4.330
4.060
4.190
740,238
+0.01(+0.24%)
Jul 12, 2022
4.230
4.230
3.980
4.180
1,069,312
-0.04(-0.95%)
Jul 11, 2022
4.270
4.290
4.138
4.220
824,945
-0.09(-2.09%)
Jul 08, 2022
4.230
4.380
4.100
4.310
664,288
+0.04(+0.94%)
Jul 07, 2022
4.000
4.290
3.900
4.270
1,221,540
+0.29(+7.29%)
Jul 06, 2022
3.700
4.080
3.650
3.980
1,275,737
+0.30(+8.15%)
Jul 05, 2022
3.610
3.710
3.500
3.680
785,406
+0.03(+0.82%)
Jul 01, 2022
3.640
3.710
3.600
3.650
360,659
+0.01(+0.27%)
Jun 30, 2022
3.610
3.680
3.500
3.640
431,112
-0.04(-1.09%)
Jun 29, 2022
3.590
3.710
3.500
3.680
429,154
+0.06(+1.66%)
Jun 28, 2022
3.670
3.720
3.540
3.620
444,419
-0.04(-1.09%)
Jun 27, 2022
3.810
3.810
3.600
3.660
526,036
-0.13(-3.43%)
Jun 24, 2022
3.690
3.805
3.570
3.790
689,051
+0.14(+3.84%)
Jun 23, 2022
3.550
3.660
3.455
3.650
346,046
+0.15(+4.29%)
Jun 22, 2022
3.280
3.600
3.280
3.500
993,713
+0.14(+4.17%)
Jun 21, 2022
3.360
3.470
3.310
3.360
633,579
+0.11(+3.38%)
Jun 17, 2022
3.120
3.350
3.120
3.250
813,952
+0.14(+4.50%)
Jun 16, 2022
3.220
3.270
3.040
3.110
1,009,300
-0.20(-6.04%)
Jun 15, 2022
3.310
3.400
3.230
3.310
1,014,255
+0.08(+2.48%)
Jun 14, 2022
3.020
3.250
2.950
3.230
801,197
+0.20(+6.60%)
Jun 13, 2022
3.120
3.140
2.970
3.030
856,051
-0.26(-7.90%)
Jun 10, 2022
3.310
3.367
3.160
3.290
695,179
-0.08(-2.37%)
Jun 09, 2022
3.620
3.620
3.330
3.370
851,146
-0.27(-7.42%)
Jun 08, 2022
3.640
3.840
3.620
3.640
432,763
-0.06(-1.62%)
Jun 07, 2022
3.410
3.700
3.400
3.700
633,790
+0.30(+8.82%)
Jun 06, 2022
3.760
3.790
3.320
3.400
837,556
-0.29(-7.86%)
Jun 03, 2022
3.730
3.750
3.570
3.690
713,942
-0.05(-1.34%)
Jun 02, 2022
3.640
3.800
3.570
3.740
684,289
+0.09(+2.47%)
Jun 01, 2022
3.980
3.980
3.625
3.650
711,546
-0.33(-8.29%)
May 31, 2022
4.100
4.460
3.860
3.980
3,143,446
-0.09(-2.21%)
May 27, 2022
3.930
4.090
3.930
4.070
873,231
+0.17(+4.36%)
May 26, 2022
3.830
4.050
3.825
3.900
503,318
+0.06(+1.56%)
May 25, 2022
3.720
3.890
3.680
3.840
935,283
+0.07(+1.86%)
May 24, 2022
3.820
3.840
3.670
3.770
482,207
-0.10(-2.58%)
May 23, 2022
4.030
4.080
3.835
3.870
328,560
-0.13(-3.25%)
May 20, 2022
4.002
4.090
3.835
4.000
648,465
+0.03(+0.76%)
May 19, 2022
3.900
4.145
3.900
3.970
474,285
+0.05(+1.28%)
May 18, 2022
4.080
4.190
3.860
3.920
686,236
-0.20(-4.85%)
May 17, 2022
4.150
4.220
3.980
4.120
616,225
+0.08(+1.98%)
May 16, 2022
3.700
4.130
3.550
4.040
965,151
+0.40(+10.99%)
May 13, 2022
3.330
3.730
3.330
3.640
1,027,297
+0.39(+12.00%)
May 12, 2022
3.060
3.350
3.050
3.250
1,692,012
+0.12(+3.83%)
May 11, 2022
3.380
3.400
3.050
3.130
1,488,747
-0.26(-7.67%)
May 10, 2022
3.490
3.600
3.310
3.390
1,545,787
+0.05(+1.50%)
May 09, 2022
3.780
3.780
3.330
3.340
1,024,127
-0.52(-13.47%)
May 06, 2022
4.000
4.050
3.670
3.860
599,262
-0.15(-3.74%)
May 05, 2022
4.350
4.350
3.975
4.010
1,089,654
-0.37(-8.45%)
May 04, 2022
4.430
4.440
4.120
4.380
871,765
-0.02(-0.45%)
May 03, 2022
4.760
4.800
4.290
4.400
1,080,038
-0.18(-3.93%)
May 02, 2022
4.300
4.600
4.190
4.580
1,172,087
+0.29(+6.76%)
Apr 29, 2022
4.430
4.660
4.280
4.290
495,119
-0.13(-2.94%)
Apr 28, 2022
4.600
4.640
4.220
4.420
623,866
-0.18(-3.91%)
Apr 27, 2022
4.640
4.770
4.530
4.600
345,308
+0.00(+0.00%)
Apr 26, 2022
4.960
5.000
4.580
4.600
631,191
-0.37(-7.44%)
Apr 25, 2022
4.720
5.000
4.711
4.970
790,187
+0.19(+3.97%)
Apr 22, 2022
4.880
4.900
4.760
4.780
656,891
-0.10(-2.05%)
Apr 21, 2022
5.180
5.200
4.870
4.880
830,885
-0.21(-4.13%)
Apr 20, 2022
5.220
5.220
5.010
5.090
720,670
-0.10(-1.93%)
Apr 19, 2022
5.160
5.290
5.000
5.190
1,022,653
+0.08(+1.57%)
Apr 18, 2022
5.340
5.410
5.060
5.110
466,668
-0.21(-3.95%)
Apr 14, 2022
5.220
5.440
5.130
5.320
491,073
+0.13(+2.50%)
Apr 13, 2022
5.110
5.310
5.060
5.190
1,105,932
+0.27(+5.49%)
Apr 12, 2022
4.850
4.990
4.840
4.920
607,560
+0.11(+2.29%)
Apr 11, 2022
4.920
4.960
4.770
4.810
678,678
-0.14(-2.83%)
Apr 08, 2022
4.890
5.020
4.695
4.950
754,430
+0.08(+1.64%)
Apr 07, 2022
4.950
4.950
4.620
4.870
700,116
-0.05(-1.02%)
Apr 06, 2022
4.960
5.050
4.835
4.920
836,427
-0.15(-2.86%)
Apr 05, 2022
5.270
5.420
4.970
5.065
1,313,184
-0.24(-4.61%)
Apr 04, 2022
5.330
5.400
5.160
5.310
1,758,598
-0.01(-0.19%)
Apr 01, 2022
5.080
5.340
5.050
5.320
801,319
+0.23(+4.52%)
Mar 31, 2022
5.300
5.340
5.025
5.090
778,092
-0.25(-4.68%)
Mar 30, 2022
5.210
5.600
5.090
5.340
1,278,792
-0.08(-1.48%)
Mar 29, 2022
5.020
5.440
5.010
5.420
1,297,062
+0.45(+9.05%)
Mar 28, 2022
5.140
5.190
4.820
4.970
782,869
-0.10(-1.97%)
Mar 25, 2022
5.200
5.200
4.950
5.070
696,662
-0.07(-1.36%)
Mar 24, 2022
5.200
5.250
4.960
5.140
828,853
-0.02(-0.39%)
Mar 23, 2022
5.430
5.490
5.150
5.160
1,005,943
-0.39(-7.03%)
Mar 22, 2022
5.300
5.580
5.250
5.550
812,499
+0.27(+5.11%)
Mar 21, 2022
5.740
5.740
5.060
5.280
1,170,114
-0.37(-6.55%)
Mar 18, 2022
5.420
5.798
5.420
5.650
952,256
+0.12(+2.17%)
Mar 17, 2022
5.220
5.580
5.030
5.530
731,629
+0.33(+6.35%)
Mar 16, 2022
5.010
5.280
4.970
5.200
1,174,349
+0.26(+5.26%)
Mar 15, 2022
5.010
5.100
4.810
4.940
677,177
-0.13(-2.56%)
Mar 14, 2022
5.220
5.230
4.970
5.070
749,010
-0.15(-2.87%)
Mar 11, 2022
5.400
5.400
5.170
5.220
498,824
-0.14(-2.61%)
Mar 10, 2022
5.460
5.530
5.200
5.360
851,948
-0.20(-3.60%)
Mar 09, 2022
5.150
5.570
5.150
5.560
624,075
+0.52(+10.32%)
Mar 08, 2022
4.970
5.260
4.830
5.040
658,036
+0.07(+1.41%)
Mar 07, 2022
5.060
5.190
4.920
4.970
547,063
-0.15(-2.93%)
Mar 04, 2022
5.450
5.500
5.080
5.120
589,836
-0.44(-7.91%)
Mar 03, 2022
5.770
5.810
5.450
5.560
749,290
-0.09(-1.59%)
Mar 02, 2022
5.800
5.800
5.430
5.650
439,528
-0.15(-2.59%)
Mar 01, 2022
5.700
5.990
5.660
5.800
491,145
+0.06(+1.05%)
Feb 28, 2022
5.490
5.800
5.400
5.740
770,445
+0.21(+3.80%)
Feb 25, 2022
5.440
5.560
5.440
5.530
548,451
+0.11(+2.03%)
Feb 24, 2022
4.930
5.450
4.810
5.420
643,237
+0.20(+3.83%)
Feb 23, 2022
5.660
5.660
5.200
5.220
803,706
-0.26(-4.74%)
Feb 22, 2022
5.700
5.890
5.420
5.480
1,125,376
-0.31(-5.35%)
Feb 18, 2022
5.790
0
+0.08(+1.40%)
Feb 17, 2022
6.060
6.180
5.580
5.710
1,792,823
-0.53(-8.49%)
Feb 16, 2022
5.780
6.320
5.710
6.240
980,874
+0.34(+5.76%)
Feb 15, 2022
5.940
6.070
5.500
5.900
1,070,794
+0.29(+5.17%)
Feb 14, 2022
5.560
5.800
5.520
5.610
794,560
+0.07(+1.26%)
Feb 11, 2022
5.740
5.970
5.520
5.540
878,589
-0.21(-3.65%)
Feb 10, 2022
5.990
6.140
5.670
5.750
2,078,022
-0.01(-0.17%)
Feb 09, 2022
5.150
5.860
5.080
5.760
1,600,287
+0.72(+14.29%)
Feb 08, 2022
5.420
5.420
4.990
5.040
655,743
-0.18(-3.45%)
Feb 07, 2022
5.180
5.300
5.080
5.220
288,603
+0.09(+1.75%)
Feb 04, 2022
5.060
5.150
4.900
5.130
789,016
+0.08(+1.58%)
Feb 03, 2022
5.070
5.050
806,177
-0.27(-5.08%)
Feb 02, 2022
5.580
5.670
5.250
5.320
737,149
-0.16(-2.92%)
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.