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
Bioventus Inc Cl A
(NQ:
BVS
)
6.095
-0.135 (-2.17%)
Streaming Delayed Price
Updated: 12:41 PM EDT, May 21, 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 (%)
Dec 29, 2023
5.330
5.450
5.180
5.270
80,606
-0.07(-1.31%)
Dec 28, 2023
5.260
5.400
5.250
5.340
112,843
+0.01(+0.19%)
Dec 27, 2023
5.270
5.370
5.190
5.330
128,962
+0.05(+0.95%)
Dec 26, 2023
5.260
5.320
5.100
5.280
50,227
+0.05(+0.96%)
Dec 22, 2023
5.190
5.315
5.160
5.230
78,887
+0.08(+1.55%)
Dec 21, 2023
5.260
5.400
4.967
5.150
124,515
-0.06(-1.15%)
Dec 20, 2023
5.270
5.543
5.034
5.210
165,440
-0.12(-2.25%)
Dec 19, 2023
5.230
5.350
5.220
5.330
159,628
+0.10(+1.91%)
Dec 18, 2023
5.120
5.250
5.010
5.230
171,604
+0.06(+1.16%)
Dec 15, 2023
5.060
5.240
4.970
5.170
227,065
+0.10(+1.97%)
Dec 14, 2023
4.870
5.130
4.690
5.070
140,668
+0.27(+5.63%)
Dec 13, 2023
4.840
4.920
4.700
4.800
230,814
-0.05(-1.03%)
Dec 12, 2023
4.960
5.100
4.810
4.850
121,008
-0.10(-2.02%)
Dec 11, 2023
5.040
5.179
4.790
4.950
137,005
-0.09(-1.79%)
Dec 08, 2023
5.010
5.260
4.980
5.040
153,148
-0.07(-1.37%)
Dec 07, 2023
4.800
5.520
4.691
5.110
982,705
+0.59(+13.05%)
Dec 06, 2023
4.420
4.700
4.400
4.520
367,638
+0.20(+4.63%)
Dec 05, 2023
4.420
4.420
4.230
4.320
170,682
-0.09(-2.04%)
Dec 04, 2023
4.160
4.470
4.145
4.410
267,687
+0.24(+5.76%)
Dec 01, 2023
3.910
4.190
3.799
4.170
231,594
+0.17(+4.25%)
Nov 30, 2023
4.040
4.110
3.890
4.000
119,585
-0.04(-0.99%)
Nov 29, 2023
4.020
4.220
3.950
4.040
302,324
+0.03(+0.75%)
Nov 28, 2023
4.000
4.040
3.810
4.010
147,341
-0.02(-0.50%)
Nov 27, 2023
3.910
4.150
3.910
4.030
215,463
+0.09(+2.28%)
Nov 24, 2023
3.790
4.020
3.770
3.940
92,520
+0.12(+3.14%)
Nov 22, 2023
3.850
3.940
3.670
3.820
261,988
-0.03(-0.78%)
Nov 21, 2023
3.840
3.920
3.750
3.850
206,729
-0.01(-0.26%)
Nov 20, 2023
3.900
3.950
3.770
3.860
165,662
+0.03(+0.78%)
Nov 17, 2023
3.740
3.930
3.740
3.830
135,321
+0.01(+0.26%)
Nov 16, 2023
3.900
3.980
3.640
3.820
142,617
-0.06(-1.67%)
Nov 15, 2023
4.000
4.020
3.850
3.885
350,086
+0.12(+3.32%)
Nov 14, 2023
3.590
3.800
3.590
3.760
192,987
+0.06(+1.62%)
Nov 13, 2023
3.450
3.790
3.450
3.700
125,165
+0.18(+5.11%)
Nov 10, 2023
3.520
3.600
3.360
3.520
157,860
+0.00(+0.00%)
Nov 09, 2023
3.770
3.820
3.500
3.520
90,574
-0.29(-7.61%)
Nov 08, 2023
3.590
3.840
3.508
3.810
157,677
+0.20(+5.54%)
Nov 07, 2023
3.600
4.090
3.400
3.610
179,357
+0.01(+0.42%)
Nov 06, 2023
3.820
3.820
3.530
3.595
133,632
-0.24(-6.38%)
Nov 03, 2023
3.790
4.220
3.710
3.840
175,877
+0.12(+3.23%)
Nov 02, 2023
3.630
3.760
3.630
3.720
92,974
+0.11(+3.05%)
Nov 01, 2023
3.690
3.710
3.460
3.610
72,389
-0.12(-3.22%)
Oct 31, 2023
3.540
3.750
3.510
3.730
115,699
+0.19(+5.37%)
Oct 30, 2023
3.320
3.540
3.290
3.540
96,607
+0.25(+7.60%)
Oct 27, 2023
3.250
3.350
3.230
3.290
50,591
+0.04(+1.23%)
Oct 26, 2023
3.170
3.360
3.150
3.250
91,499
+0.07(+2.20%)
Oct 25, 2023
3.170
3.265
3.140
3.180
77,365
-0.03(-0.93%)
Oct 24, 2023
3.150
3.330
3.150
3.210
114,290
+0.06(+1.90%)
Oct 23, 2023
2.990
3.240
2.970
3.150
72,903
+0.12(+3.96%)
Oct 20, 2023
2.980
3.090
2.980
3.030
40,423
+0.05(+1.68%)
Oct 19, 2023
3.000
3.050
2.970
2.980
76,798
-0.02(-0.67%)
Oct 18, 2023
3.030
3.050
2.970
3.000
64,691
-0.07(-2.28%)
Oct 17, 2023
2.880
3.150
2.880
3.070
102,781
+0.15(+5.14%)
Oct 16, 2023
2.940
3.020
2.900
2.920
129,775
+0.03(+1.04%)
Oct 13, 2023
2.980
3.050
2.850
2.890
97,419
-0.07(-2.36%)
Oct 12, 2023
3.200
3.200
2.930
2.960
92,481
-0.25(-7.79%)
Oct 11, 2023
3.440
3.460
3.192
3.210
93,571
-0.24(-6.96%)
Oct 10, 2023
3.320
3.480
3.320
3.450
142,795
+0.10(+2.99%)
Oct 09, 2023
3.060
3.380
2.930
3.350
208,194
+0.22(+7.03%)
Oct 06, 2023
3.110
3.170
2.960
3.130
101,157
-0.02(-0.63%)
Oct 05, 2023
3.040
3.217
2.930
3.150
149,553
+0.07(+2.27%)
Oct 04, 2023
2.900
3.110
2.900
3.080
118,766
+0.10(+3.36%)
Oct 03, 2023
3.170
3.180
2.930
2.980
127,767
-0.20(-6.29%)
Oct 02, 2023
3.290
3.350
3.100
3.180
205,615
-0.12(-3.64%)
Sep 29, 2023
3.040
3.320
3.030
3.300
228,618
+0.30(+10.00%)
Sep 28, 2023
3.030
3.100
2.940
3.000
141,831
-0.02(-0.66%)
Sep 27, 2023
2.970
3.040
2.920
3.020
135,158
+0.08(+2.72%)
Sep 26, 2023
2.930
3.020
2.890
2.940
112,905
-0.01(-0.34%)
Sep 25, 2023
2.940
2.990
2.930
2.950
139,091
+0.02(+0.68%)
Sep 22, 2023
2.940
2.965
2.880
2.930
103,092
+0.02(+0.69%)
Sep 21, 2023
3.040
3.140
2.875
2.910
218,459
-0.16(-5.21%)
Sep 20, 2023
3.030
3.167
3.030
3.070
172,599
-0.02(-0.65%)
Sep 19, 2023
3.060
3.130
3.030
3.090
157,066
+0.05(+1.64%)
Sep 18, 2023
3.010
3.090
2.980
3.040
181,585
-0.01(-0.33%)
Sep 15, 2023
3.010
3.110
2.970
3.050
343,018
-0.01(-0.33%)
Sep 14, 2023
3.130
3.160
3.030
3.060
249,239
-0.04(-1.29%)
Sep 13, 2023
3.110
3.170
3.050
3.100
262,772
-0.03(-0.96%)
Sep 12, 2023
3.150
3.230
3.110
3.130
125,262
-0.06(-1.88%)
Sep 11, 2023
3.210
3.260
3.100
3.190
248,150
+0.05(+1.59%)
Sep 08, 2023
3.280
3.296
3.060
3.140
381,222
-0.17(-5.14%)
Sep 07, 2023
3.360
3.390
3.207
3.310
344,773
-0.11(-3.22%)
Sep 06, 2023
3.530
3.540
3.375
3.420
171,017
-0.12(-3.39%)
Sep 05, 2023
3.530
3.620
3.380
3.540
210,469
+0.03(+0.85%)
Sep 01, 2023
3.680
3.690
3.510
3.510
141,403
-0.09(-2.50%)
Aug 31, 2023
3.510
3.650
3.500
3.600
281,545
+0.08(+2.27%)
Aug 30, 2023
3.550
3.590
3.500
3.520
205,641
-0.05(-1.40%)
Aug 29, 2023
3.660
3.700
3.530
3.570
323,889
-0.13(-3.51%)
Aug 28, 2023
3.410
3.930
3.410
3.700
471,989
+0.25(+7.25%)
Aug 25, 2023
3.980
4.020
3.420
3.450
820,592
-0.55(-13.75%)
Aug 24, 2023
3.950
4.070
3.860
4.000
279,556
+0.05(+1.27%)
Aug 23, 2023
4.000
4.170
3.740
3.950
520,007
+0.22(+5.90%)
Aug 22, 2023
4.010
4.010
3.650
3.730
484,007
-0.30(-7.33%)
Aug 21, 2023
4.340
4.439
3.970
4.025
384,541
-0.35(-8.11%)
Aug 18, 2023
3.760
4.410
3.760
4.380
966,828
+0.62(+16.49%)
Aug 17, 2023
4.520
4.616
3.630
3.760
1,006,946
-0.92(-19.66%)
Aug 16, 2023
4.990
5.092
4.680
4.680
300,267
-0.26(-5.26%)
Aug 15, 2023
4.900
5.030
4.768
4.940
741,433
+0.20(+4.22%)
Aug 14, 2023
4.740
4.890
4.640
4.740
453,761
+0.22(+4.87%)
Aug 11, 2023
4.590
4.700
4.485
4.520
249,692
-0.05(-1.09%)
Aug 10, 2023
4.180
4.580
4.170
4.570
539,653
+0.48(+11.74%)
Aug 09, 2023
4.140
4.500
4.020
4.090
653,504
+0.21(+5.41%)
Aug 08, 2023
3.900
4.670
3.550
3.880
1,271,313
+0.48(+14.12%)
Aug 07, 2023
3.600
3.652
3.270
3.400
197,819
-0.20(-5.56%)
Aug 04, 2023
3.600
3.710
3.570
3.600
115,200
+0.04(+1.12%)
Aug 03, 2023
3.410
3.560
3.410
3.560
68,425
+0.09(+2.59%)
Aug 02, 2023
3.520
3.575
3.420
3.470
184,736
-0.10(-2.80%)
Aug 01, 2023
3.590
3.610
3.390
3.570
166,838
-0.05(-1.38%)
Jul 31, 2023
3.490
3.650
3.480
3.620
269,688
+0.19(+5.54%)
Jul 28, 2023
3.260
3.490
3.260
3.430
150,468
+0.23(+7.19%)
Jul 27, 2023
3.280
3.380
3.130
3.200
159,640
-0.11(-3.32%)
Jul 26, 2023
3.560
3.660
3.250
3.310
256,251
-0.24(-6.76%)
Jul 25, 2023
3.570
3.690
3.520
3.550
123,926
-0.01(-0.28%)
Jul 24, 2023
3.530
3.601
3.453
3.560
127,071
+0.06(+1.71%)
Jul 21, 2023
3.360
3.560
3.285
3.500
188,304
+0.20(+6.06%)
Jul 20, 2023
3.490
3.510
3.170
3.300
265,841
-0.20(-5.71%)
Jul 19, 2023
3.610
3.685
3.500
3.500
152,730
-0.11(-3.05%)
Jul 18, 2023
3.600
3.740
3.570
3.610
150,819
+0.01(+0.28%)
Jul 17, 2023
3.570
3.730
3.519
3.600
262,605
+0.05(+1.41%)
Jul 14, 2023
3.680
3.770
3.530
3.550
230,151
-0.14(-3.79%)
Jul 13, 2023
3.720
3.900
3.500
3.690
440,230
+0.01(+0.27%)
Jul 12, 2023
3.740
3.830
3.590
3.680
259,552
+0.04(+1.10%)
Jul 11, 2023
3.560
3.840
3.500
3.640
528,288
+0.20(+5.81%)
Jul 10, 2023
2.910
3.530
2.910
3.440
1,141,486
+0.53(+18.21%)
Jul 07, 2023
2.820
2.970
2.820
2.910
83,356
+0.09(+3.19%)
Jul 06, 2023
2.840
2.850
2.710
2.820
185,346
-0.11(-3.75%)
Jul 05, 2023
2.790
2.950
2.770
2.930
108,138
+0.13(+4.64%)
Jul 03, 2023
2.830
2.900
2.710
2.800
243,067
-0.09(-3.11%)
Jun 30, 2023
2.990
3.070
2.860
2.890
144,870
-0.05(-1.70%)
Jun 29, 2023
3.060
3.100
2.920
2.940
160,717
-0.10(-3.29%)
Jun 28, 2023
2.980
3.080
2.950
3.040
208,798
+0.06(+2.01%)
Jun 27, 2023
2.790
2.980
2.740
2.980
279,060
+0.20(+7.19%)
Jun 26, 2023
2.890
3.100
2.770
2.780
428,023
-0.21(-7.02%)
Jun 23, 2023
2.930
3.101
2.841
2.990
3,896,838
-0.01(-0.33%)
Jun 22, 2023
2.890
3.165
2.700
3.000
722,886
+0.17(+6.01%)
Jun 21, 2023
3.080
3.080
2.750
2.830
426,123
-0.28(-9.00%)
Jun 20, 2023
3.250
3.340
2.850
3.110
536,397
-0.06(-1.74%)
Jun 16, 2023
3.700
3.710
3.100
3.165
725,713
-0.48(-13.05%)
Jun 15, 2023
3.410
3.805
3.390
3.640
968,832
+2.69(+283.12%)
May 08, 2023
0.9900
0.9900
0.9499
0.9501
61,929
-0.03(-2.90%)
May 05, 2023
0.9261
0.9858
0.9027
0.9785
69,520
+0.05(+5.66%)
May 04, 2023
0.9353
0.9631
0.8600
0.9261
186,723
-0.01(-0.98%)
May 03, 2023
0.9900
0.9900
0.9030
0.9353
198,528
-0.03(-2.63%)
May 02, 2023
1.010
1.030
0.9111
0.9606
120,899
-0.06(-5.82%)
May 01, 2023
1.010
1.055
0.9800
1.020
150,688
+0.01(+0.99%)
Apr 28, 2023
1.000
1.040
0.9900
1.010
86,808
+0.00(+0.00%)
Apr 27, 2023
1.140
1.140
0.9842
1.010
171,158
-0.10(-9.01%)
Apr 26, 2023
1.000
1.110
1.000
1.110
323,833
+0.11(+11.00%)
Apr 25, 2023
1.000
1.060
0.9900
1.000
319,014
-0.02(-1.96%)
Apr 24, 2023
0.9700
1.020
0.9704
1.020
101,201
+0.04(+4.35%)
Apr 21, 2023
0.9901
1.030
0.9600
0.9775
237,975
-0.01(-0.83%)
Apr 20, 2023
1.090
1.100
0.9699
0.9857
228,758
-0.09(-8.73%)
Apr 19, 2023
1.060
1.120
1.040
1.080
128,874
+0.02(+1.89%)
Apr 18, 2023
1.050
1.110
1.040
1.060
132,211
+0.01(+0.95%)
Apr 17, 2023
1.060
1.090
1.040
1.050
187,843
-0.01(-0.94%)
Apr 14, 2023
1.130
1.150
1.050
1.060
220,444
-0.06(-5.36%)
Apr 13, 2023
1.140
1.160
1.090
1.120
191,345
+0.03(+2.75%)
Apr 12, 2023
1.100
1.155
1.070
1.090
305,994
-0.01(-1.36%)
Apr 11, 2023
1.180
1.180
1.080
1.105
341,847
-0.05(-4.74%)
Apr 10, 2023
1.300
1.310
1.140
1.160
621,579
-0.15(-11.45%)
Apr 06, 2023
1.220
1.320
1.210
1.310
601,903
+0.07(+5.65%)
Apr 05, 2023
1.090
1.260
1.060
1.240
575,734
+0.14(+12.73%)
Apr 04, 2023
1.110
1.125
1.050
1.100
382,854
-0.03(-2.65%)
Apr 03, 2023
1.090
1.150
1.030
1.130
981,883
+0.06(+5.61%)
Mar 31, 2023
1.210
1.220
0.7999
1.070
4,456,398
-0.14(-11.57%)
Mar 30, 2023
1.260
1.260
1.150
1.210
513,647
+0.00(+0.00%)
Mar 29, 2023
1.280
1.280
1.150
1.210
706,627
-0.06(-4.72%)
Mar 28, 2023
1.380
1.380
1.260
1.270
455,809
-0.14(-9.93%)
Mar 27, 2023
1.360
1.415
1.320
1.410
222,337
+0.10(+7.63%)
Mar 24, 2023
1.270
1.320
1.230
1.310
245,370
+0.02(+1.55%)
Mar 23, 2023
1.410
1.410
1.270
1.290
195,982
-0.05(-3.73%)
Mar 22, 2023
1.410
1.450
1.340
1.340
305,831
-0.07(-4.96%)
Mar 21, 2023
1.320
1.430
1.280
1.410
474,039
+0.12(+9.30%)
Mar 20, 2023
1.270
1.320
1.230
1.290
483,382
-0.01(-0.77%)
Mar 17, 2023
1.400
1.440
1.300
1.300
658,199
-0.12(-8.45%)
Mar 16, 2023
1.540
1.605
1.410
1.420
545,043
-0.21(-12.88%)
Mar 15, 2023
1.390
1.660
1.370
1.630
1,082,710
+0.13(+8.67%)
Mar 14, 2023
1.640
1.640
1.460
1.500
881,174
-0.07(-4.46%)
Mar 13, 2023
1.650
1.690
1.540
1.570
385,448
-0.05(-3.09%)
Mar 10, 2023
1.910
1.910
1.565
1.620
858,766
-0.28(-14.96%)
Mar 09, 2023
2.240
2.285
1.900
1.905
560,216
-0.30(-13.80%)
Mar 08, 2023
2.190
2.290
2.100
2.210
373,079
+0.04(+1.84%)
Mar 07, 2023
2.430
2.540
2.160
2.170
738,114
-0.28(-11.43%)
Mar 06, 2023
2.220
2.520
2.150
2.450
1,201,781
+0.23(+10.11%)
Mar 03, 2023
2.330
2.390
2.210
2.225
646,211
-0.19(-7.68%)
Mar 02, 2023
2.430
2.480
2.200
2.410
1,863,067
-0.04(-1.63%)
Mar 01, 2023
2.120
2.520
2.020
2.450
3,766,430
+0.32(+15.02%)
Feb 28, 2023
1.770
2.870
1.710
2.130
54,164,620
+0.67(+45.89%)
Feb 27, 2023
1.470
1.515
1.450
1.460
128,999
-0.01(-0.68%)
Feb 24, 2023
1.520
1.550
1.441
1.470
164,134
-0.05(-3.29%)
Feb 23, 2023
1.530
1.560
1.480
1.520
124,772
+0.01(+0.66%)
Feb 22, 2023
1.560
1.645
1.420
1.510
283,345
-0.04(-2.58%)
Feb 21, 2023
1.730
1.730
1.550
1.550
224,115
-0.15(-8.82%)
Feb 17, 2023
1.740
1.775
1.647
1.700
189,849
-0.04(-2.30%)
Feb 16, 2023
1.820
1.855
1.720
1.740
203,864
-0.07(-3.87%)
Feb 15, 2023
1.720
1.860
1.691
1.810
222,201
+0.06(+3.43%)
Feb 14, 2023
1.680
1.765
1.636
1.750
120,576
+0.09(+5.42%)
Feb 13, 2023
1.690
1.710
1.550
1.660
348,422
-0.07(-4.05%)
Feb 10, 2023
1.750
1.750
1.660
1.730
174,332
+0.01(+0.58%)
Feb 09, 2023
1.880
1.915
1.680
1.720
251,246
-0.17(-8.99%)
Feb 08, 2023
1.890
1.970
1.850
1.890
186,912
-0.03(-1.56%)
Feb 07, 2023
1.990
1.990
1.800
1.920
331,608
-0.04(-2.04%)
Feb 06, 2023
2.100
2.120
1.910
1.960
336,254
-0.14(-6.67%)
Feb 03, 2023
2.200
2.200
2.050
2.100
690,422
-0.10(-4.55%)
Feb 02, 2023
2.010
2.300
2.000
2.200
523,021
+0.21(+10.55%)
Feb 01, 2023
1.980
2.070
1.965
1.990
215,954
+0.03(+1.53%)
Jan 31, 2023
2.000
2.075
1.950
1.960
159,321
-0.05(-2.49%)
Jan 30, 2023
2.080
2.095
1.960
2.010
462,654
-0.10(-4.74%)
Jan 27, 2023
2.060
2.140
2.060
2.110
94,208
+0.02(+0.96%)
Jan 26, 2023
2.170
2.260
2.055
2.090
235,667
-0.02(-0.95%)
Jan 25, 2023
2.090
2.120
2.020
2.110
167,853
+0.05(+2.43%)
Jan 24, 2023
2.160
2.210
2.000
2.060
236,786
-0.14(-6.36%)
Jan 23, 2023
2.250
2.300
2.160
2.200
216,688
-0.05(-2.22%)
Jan 20, 2023
2.250
2.260
2.164
2.250
197,414
+0.03(+1.35%)
Jan 19, 2023
2.280
2.310
2.210
2.220
158,029
-0.09(-3.90%)
Jan 18, 2023
2.450
2.465
2.300
2.310
193,779
-0.09(-3.75%)
Jan 17, 2023
2.360
2.470
2.310
2.400
210,510
-0.01(-0.41%)
Jan 13, 2023
2.260
2.440
2.200
2.410
176,024
+0.13(+5.70%)
Jan 12, 2023
2.300
2.370
2.020
2.280
563,532
-0.05(-2.15%)
Jan 11, 2023
2.650
2.660
2.210
2.330
437,789
-0.30(-11.41%)
Jan 10, 2023
2.700
2.820
2.580
2.630
210,500
-0.07(-2.59%)
Jan 09, 2023
2.980
2.980
2.660
2.700
371,433
-0.25(-8.47%)
Jan 06, 2023
2.760
3.080
2.690
2.950
233,076
+0.18(+6.50%)
Jan 05, 2023
2.710
2.825
2.659
2.770
203,279
+0.06(+2.21%)
Jan 04, 2023
2.620
2.770
2.600
2.710
91,173
+0.10(+3.83%)
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.