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
Mullen Automotive, Inc. - Common Stock
(NQ:
MULN
)
6.090
-0.310 (-4.84%)
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 (%)
Aug 31, 2023
0.5641
0.6170
0.5000
0.5270
95,870,608
-0.04(-6.58%)
Aug 30, 2023
0.6172
0.6200
0.5540
0.5641
71,767,328
-0.03(-5.19%)
Aug 29, 2023
0.5980
0.6780
0.5700
0.5950
139,289,952
-0.00(-0.57%)
Aug 28, 2023
0.6044
0.6900
0.5530
0.5984
130,712,960
-0.05(-7.80%)
Aug 25, 2023
0.7006
0.7780
0.6400
0.6490
100,305,576
-0.09(-12.30%)
Aug 24, 2023
0.7251
0.9600
0.5500
0.7400
335,586,880
-0.06(-7.50%)
Aug 23, 2023
0.4360
0.8790
0.3901
0.8000
229,588,464
+0.32(+68.07%)
Aug 22, 2023
0.5998
0.6000
0.4701
0.4760
72,776,192
-0.15(-23.36%)
Aug 21, 2023
0.6700
0.6870
0.6121
0.6211
43,870,100
-0.02(-3.44%)
Aug 18, 2023
0.7692
0.7700
0.6291
0.6432
70,465,616
-0.15(-18.58%)
Aug 17, 2023
0.9500
1.010
0.7793
0.7900
83,991,168
-0.19(-19.39%)
Aug 16, 2023
0.9855
1.010
0.9701
0.9800
62,236,816
-0.04(-3.92%)
Aug 15, 2023
0.9924
1.020
0.9610
1.020
42,026,768
+0.00(+0.00%)
Aug 14, 2023
0.9964
1.070
0.9600
1.020
37,858,224
+0.01(+0.99%)
Aug 11, 2023
0.9500
1.080
0.8720
1.010
49,054,500
-0.01(-0.69%)
Aug 10, 2023
1.040
1.066
0.9639
1.017
31,737,878
+0.03(+2.91%)
Aug 09, 2023
1.010
1.089
0.9450
0.9882
31,274,692
-0.03(-2.49%)
Aug 08, 2023
1.080
1.107
0.9900
1.013
35,363,480
-0.01(-0.88%)
Aug 07, 2023
1.023
1.056
0.9918
1.022
18,886,830
-0.05(-4.94%)
Aug 04, 2023
1.184
1.185
1.051
1.075
36,559,156
-0.15(-12.45%)
Aug 03, 2023
1.106
1.557
1.089
1.228
102,783,728
+0.13(+11.98%)
Aug 02, 2023
1.125
1.138
1.080
1.097
13,242,424
-0.07(-5.65%)
Aug 01, 2023
1.140
1.163
1.102
1.163
12,896,529
-0.01(-0.46%)
Jul 31, 2023
1.119
1.230
1.075
1.168
26,781,690
+0.05(+4.17%)
Jul 28, 2023
1.107
1.121
1.035
1.121
19,262,480
+0.00(+0.00%)
Jul 27, 2023
1.188
1.197
1.085
1.121
22,119,328
-0.06(-4.81%)
Jul 26, 2023
1.147
1.192
1.145
1.178
18,610,302
+0.01(+0.69%)
Jul 25, 2023
1.159
1.291
1.107
1.170
26,543,686
-0.05(-3.70%)
Jul 24, 2023
1.260
1.260
1.134
1.215
24,688,742
-0.04(-3.57%)
Jul 21, 2023
1.345
1.357
1.218
1.260
25,578,890
-0.09(-6.67%)
Jul 20, 2023
1.340
1.395
1.269
1.350
27,130,632
+0.03(+1.90%)
Jul 19, 2023
1.373
1.383
1.287
1.325
28,480,932
-0.09(-6.18%)
Jul 18, 2023
1.414
1.451
1.351
1.412
24,756,396
-0.03(-1.81%)
Jul 17, 2023
1.465
1.516
1.409
1.438
28,280,514
+0.03(+2.04%)
Jul 14, 2023
1.469
1.582
1.351
1.409
45,202,724
+0.00(+0.00%)
Jul 13, 2023
1.426
1.429
1.269
1.409
45,606,924
+0.14(+10.67%)
Jul 12, 2023
1.537
1.555
1.261
1.274
64,312,804
-0.36(-22.25%)
Jul 11, 2023
1.741
1.855
1.579
1.638
37,246,660
-0.11(-6.43%)
Jul 10, 2023
1.643
1.997
1.585
1.750
65,764,964
+0.02(+1.35%)
Jul 07, 2023
2.041
2.109
1.669
1.727
83,428,024
-0.26(-12.97%)
Jul 06, 2023
2.547
2.891
1.828
1.984
212,445,376
+0.45(+29.71%)
Jul 05, 2023
0.9279
1.636
0.9000
1.530
152,450,496
+0.62(+68.48%)
Jul 03, 2023
0.9765
1.035
0.9000
0.9081
25,582,232
-0.06(-6.31%)
Jun 30, 2023
1.008
1.030
0.9009
0.9693
31,673,604
-0.07(-7.16%)
Jun 29, 2023
1.080
1.161
0.9495
1.044
42,922,648
+0.05(+5.36%)
Jun 28, 2023
1.116
1.170
0.9000
0.9909
45,231,384
-0.24(-19.52%)
Jun 27, 2023
1.575
1.584
1.215
1.231
47,898,000
-0.33(-21.06%)
Jun 26, 2023
1.480
1.800
1.444
1.560
22,650,844
+0.03(+2.18%)
Jun 23, 2023
1.544
1.681
1.449
1.526
16,571,787
-0.08(-4.83%)
Jun 22, 2023
1.751
1.780
1.533
1.604
26,066,816
-0.19(-10.63%)
Jun 21, 2023
1.620
1.940
1.530
1.795
49,754,436
+0.35(+24.24%)
Jun 20, 2023
2.123
2.158
1.395
1.444
37,794,760
-0.62(-29.91%)
Jun 16, 2023
2.498
2.744
1.976
2.061
32,648,060
-0.29(-12.46%)
Jun 15, 2023
2.025
2.691
1.809
2.354
44,063,612
+0.33(+16.27%)
Jun 14, 2023
2.632
2.637
1.988
2.025
18,952,910
-0.87(-30.02%)
Jun 13, 2023
3.249
3.249
2.863
2.893
10,847,952
-0.58(-16.71%)
Jun 12, 2023
3.775
3.821
3.420
3.474
7,345,317
-0.41(-10.65%)
Jun 09, 2023
4.320
4.419
3.735
3.888
7,808,448
-0.32(-7.69%)
Jun 08, 2023
4.583
4.832
4.133
4.212
6,963,597
-0.45(-9.60%)
Jun 07, 2023
5.037
5.040
4.554
4.659
8,646,050
-0.79(-14.57%)
Jun 06, 2023
5.901
5.901
5.445
5.454
5,298,747
-0.82(-13.06%)
Jun 05, 2023
6.610
6.615
6.124
6.273
3,448,215
-0.45(-6.68%)
Jun 02, 2023
6.521
6.930
6.480
6.722
1,904,505
+0.02(+0.32%)
Jun 01, 2023
6.476
7.128
6.120
6.700
4,380,064
+0.17(+2.55%)
May 31, 2023
6.580
6.821
6.486
6.534
3,004,015
-0.30(-4.37%)
May 30, 2023
7.741
8.011
6.545
6.833
8,538,155
-0.44(-6.05%)
May 26, 2023
8.370
8.379
7.216
7.273
6,194,959
-1.30(-15.21%)
May 25, 2023
6.772
8.909
6.480
8.578
10,182,884
+1.37(+19.06%)
May 24, 2023
7.848
7.853
7.200
7.205
4,841,656
-0.99(-12.03%)
May 23, 2023
8.299
8.415
7.929
8.190
4,649,195
-0.36(-4.23%)
May 22, 2023
9.360
9.360
8.379
8.552
6,993,830
-1.08(-11.20%)
May 19, 2023
9.900
9.945
9.090
9.630
3,884,363
-1.08(-10.08%)
May 18, 2023
11.16
11.25
10.44
10.71
3,109,018
-0.36(-3.25%)
May 17, 2023
10.71
13.41
10.53
11.07
6,353,130
+0.09(+0.82%)
May 16, 2023
11.34
11.43
10.62
10.98
2,413,605
-0.27(-2.40%)
May 15, 2023
11.43
11.52
10.98
11.25
1,636,748
-0.18(-1.57%)
May 12, 2023
12.24
12.33
10.89
11.43
2,379,726
-1.17(-9.29%)
May 11, 2023
13.14
13.23
12.42
12.60
2,096,527
+0.09(+0.72%)
May 10, 2023
12.96
13.23
12.33
12.51
1,273,349
-0.45(-3.47%)
May 09, 2023
12.87
13.05
12.33
12.96
1,706,968
-0.36(-2.70%)
May 08, 2023
14.49
14.58
12.42
13.32
3,154,692
-0.18(-1.33%)
May 05, 2023
13.23
13.77
12.78
13.50
2,127,546
+0.27(+2.04%)
May 04, 2023
13.14
13.95
11.34
13.23
4,913,407
-1.15(-7.98%)
May 03, 2023
19.35
19.80
13.50
14.38
5,128,207
-3.85(-21.11%)
May 02, 2023
17.68
22.50
15.32
18.23
2,380,884
+1.42(+8.43%)
May 01, 2023
18.74
19.30
16.11
16.81
2,138,968
-0.49(-2.86%)
Apr 28, 2023
15.75
18.88
15.19
17.30
2,965,756
+2.02(+13.25%)
Apr 27, 2023
16.88
16.88
14.78
15.28
2,640,316
-2.27(-12.95%)
Apr 26, 2023
19.12
19.35
16.92
17.55
1,873,451
-1.80(-9.30%)
Apr 25, 2023
20.14
20.48
18.00
19.35
1,674,558
-2.25(-10.42%)
Apr 24, 2023
26.01
26.86
20.93
21.60
3,347,229
-1.55(-6.71%)
Apr 21, 2023
24.19
25.43
21.42
23.15
3,214,738
+4.09(+21.49%)
Apr 20, 2023
20.59
20.59
18.00
19.06
913,249
-1.17(-5.78%)
Apr 19, 2023
20.84
20.86
19.12
20.23
1,174,569
-1.04(-4.87%)
Apr 18, 2023
22.50
24.07
20.25
21.26
926,910
-1.75(-7.62%)
Apr 17, 2023
22.16
24.41
21.38
23.02
915,696
+0.49(+2.20%)
Apr 14, 2023
22.84
23.27
22.07
22.52
764,393
-0.88(-3.75%)
Apr 13, 2023
23.45
23.45
22.75
23.40
560,259
-0.34(-1.42%)
Apr 12, 2023
24.93
25.99
23.18
23.74
616,808
-0.99(-4.00%)
Apr 11, 2023
25.07
25.45
24.19
24.73
777,673
+0.59(+2.42%)
Apr 10, 2023
23.42
24.61
22.86
24.14
953,139
+1.28(+5.61%)
Apr 06, 2023
22.55
22.86
21.82
22.86
802,598
+0.11(+0.49%)
Apr 05, 2023
23.58
23.85
21.82
22.75
1,072,304
-0.92(-3.90%)
Apr 04, 2023
23.92
25.88
22.50
23.67
1,145,636
-1.08(-4.36%)
Apr 03, 2023
30.82
31.25
23.96
24.75
2,459,445
-4.79(-16.22%)
Mar 31, 2023
33.30
34.90
29.25
29.54
3,461,092
+2.43(+8.96%)
Mar 30, 2023
27.54
28.80
24.75
27.11
1,752,255
+3.71(+15.87%)
Mar 29, 2023
21.69
23.85
21.38
23.40
1,432,297
+2.36(+11.23%)
Mar 28, 2023
22.84
23.24
19.96
21.04
2,000,247
-1.48(-6.59%)
Mar 27, 2023
25.85
26.08
22.50
22.52
1,862,742
-1.93(-7.91%)
Mar 24, 2023
24.52
25.79
22.50
24.46
816,764
-0.83(-3.29%)
Mar 23, 2023
27.02
27.11
23.62
25.29
1,491,436
-1.10(-4.18%)
Mar 22, 2023
31.25
31.45
26.32
26.39
1,835,930
-5.33(-16.81%)
Mar 21, 2023
28.80
31.77
28.12
31.73
1,010,131
+2.03(+6.82%)
Mar 20, 2023
31.50
31.79
28.12
29.70
1,269,990
-0.72(-2.37%)
Mar 17, 2023
32.78
33.50
29.54
30.42
1,839,978
-3.08(-9.20%)
Mar 16, 2023
32.62
35.84
31.50
33.50
1,149,607
+0.00(+0.00%)
Mar 15, 2023
33.32
33.75
29.25
33.50
1,373,467
-1.58(-4.49%)
Mar 14, 2023
37.82
38.70
34.40
35.08
796,600
-1.91(-5.17%)
Mar 13, 2023
37.03
38.18
33.93
36.99
936,974
-1.26(-3.29%)
Mar 10, 2023
41.40
42.75
36.23
38.25
1,288,567
-2.54(-6.23%)
Mar 09, 2023
43.42
44.82
40.52
40.79
1,134,427
-1.85(-4.33%)
Mar 08, 2023
45.23
46.12
42.50
42.64
1,152,174
-4.23(-9.03%)
Mar 07, 2023
51.30
51.52
46.12
46.87
1,112,020
-4.88(-9.43%)
Mar 06, 2023
51.52
53.71
50.62
51.75
1,116,923
+2.48(+5.02%)
Mar 03, 2023
48.51
50.17
47.32
49.27
644,428
+1.21(+2.53%)
Mar 02, 2023
49.86
50.06
47.48
48.06
516,455
-1.51(-3.04%)
Mar 01, 2023
52.42
52.76
48.78
49.57
581,193
-2.63(-5.04%)
Feb 28, 2023
49.19
55.73
47.38
52.20
1,052,617
+3.40(+6.96%)
Feb 27, 2023
51.75
52.88
47.25
48.80
801,973
-3.28(-6.31%)
Feb 24, 2023
51.88
54.00
50.65
52.09
497,195
-2.57(-4.69%)
Feb 23, 2023
56.81
56.90
51.75
54.65
808,121
-2.86(-4.97%)
Feb 22, 2023
59.33
61.31
55.22
57.51
644,266
+0.20(+0.35%)
Feb 21, 2023
59.53
60.68
55.10
57.31
828,685
-3.22(-5.32%)
Feb 17, 2023
68.33
70.31
57.42
60.52
1,159,702
-5.09(-7.75%)
Feb 16, 2023
76.03
77.40
65.61
65.61
967,080
-11.68(-15.11%)
Feb 15, 2023
80.44
80.91
76.72
77.29
538,648
-7.43(-8.76%)
Feb 14, 2023
85.50
88.20
82.48
84.71
386,284
-0.31(-0.37%)
Feb 13, 2023
83.25
89.93
81.00
85.03
483,512
+3.13(+3.82%)
Feb 10, 2023
77.85
83.25
74.36
81.90
493,530
+0.23(+0.28%)
Feb 09, 2023
89.10
89.98
79.42
81.67
606,642
-6.30(-7.16%)
Feb 08, 2023
93.60
94.50
87.30
87.97
559,827
-5.33(-5.71%)
Feb 07, 2023
95.58
98.06
84.11
93.31
767,934
-1.80(-1.89%)
Feb 06, 2023
97.69
100.12
92.36
95.11
679,437
+3.33(+3.63%)
Feb 03, 2023
92.70
100.80
88.20
91.78
1,252,021
+6.05(+7.06%)
Feb 02, 2023
84.62
91.80
81.45
85.72
1,254,061
+6.68(+8.45%)
Feb 01, 2023
76.34
80.23
74.70
79.04
664,053
+1.67(+2.15%)
Jan 31, 2023
74.25
80.89
74.25
77.38
954,292
+3.91(+5.33%)
Jan 30, 2023
73.69
76.45
72.00
73.46
522,305
-0.09(-0.12%)
Jan 27, 2023
71.48
78.70
70.88
73.55
1,098,673
+1.75(+2.44%)
Jan 26, 2023
78.25
80.44
70.88
71.80
1,014,994
-6.61(-8.44%)
Jan 25, 2023
65.11
80.98
63.00
78.41
1,768,122
+12.33(+18.66%)
Jan 24, 2023
67.52
69.50
64.15
66.08
782,066
-1.80(-2.65%)
Jan 23, 2023
68.56
71.44
66.60
67.88
823,724
+1.51(+2.27%)
Jan 20, 2023
62.62
72.72
58.73
66.38
1,249,506
+4.93(+8.02%)
Jan 19, 2023
61.13
63.00
57.10
61.45
817,530
-1.66(-2.64%)
Jan 18, 2023
69.75
70.88
63.00
63.11
852,604
-4.48(-6.62%)
Jan 17, 2023
70.42
77.85
67.50
67.59
1,093,771
-12.85(-15.97%)
Jan 13, 2023
85.28
87.75
78.82
80.44
944,284
-7.56(-8.59%)
Jan 12, 2023
89.39
92.00
81.00
88.00
1,003,058
-1.89(-2.10%)
Jan 11, 2023
87.64
92.25
86.51
89.89
879,188
+4.97(+5.86%)
Jan 10, 2023
83.75
87.48
81.09
84.92
688,552
+2.57(+3.11%)
Jan 09, 2023
78.53
90.00
73.69
82.35
1,023,168
-2.68(-3.15%)
Jan 06, 2023
92.70
107.44
83.83
85.03
2,626,655
-9.02(-9.59%)
Jan 05, 2023
78.75
100.82
77.20
94.05
2,373,653
+18.56(+24.59%)
Jan 04, 2023
69.97
76.25
62.87
75.49
904,322
+3.15(+4.35%)
Jan 03, 2023
72.11
74.25
64.96
72.34
974,224
+7.99(+12.41%)
Dec 30, 2022
57.62
68.62
57.38
64.35
925,107
+4.99(+8.42%)
Dec 29, 2022
51.52
60.23
48.89
59.35
970,641
+11.63(+24.38%)
Dec 28, 2022
47.88
49.50
45.56
47.72
520,564
-0.65(-1.35%)
Dec 27, 2022
50.35
51.75
47.50
48.38
474,930
-4.37(-8.28%)
Dec 23, 2022
53.69
53.77
49.50
52.74
557,359
+1.24(+2.40%)
Dec 22, 2022
56.74
58.50
50.62
51.50
748,056
+1.35(+2.69%)
Dec 21, 2022
48.47
54.54
47.95
50.15
656,254
-0.74(-1.46%)
Dec 20, 2022
58.30
58.50
49.50
50.90
1,006,884
-10.17(-16.65%)
Dec 19, 2022
64.78
65.99
59.58
61.06
720,459
-6.93(-10.19%)
Dec 16, 2022
74.25
76.09
62.95
68.00
1,542,199
-2.70(-3.82%)
Dec 15, 2022
72.00
90.00
59.62
70.69
2,771,183
+11.45(+19.33%)
Dec 14, 2022
51.75
61.85
50.62
59.24
1,773,827
+11.12(+23.09%)
Dec 13, 2022
48.22
51.75
45.23
48.13
1,094,934
+4.70(+10.83%)
Dec 12, 2022
44.44
45.45
42.77
43.42
379,192
-1.12(-2.53%)
Dec 09, 2022
44.28
46.01
42.75
44.55
456,776
+1.66(+3.88%)
Dec 08, 2022
44.08
46.12
42.30
42.88
610,615
-0.23(-0.52%)
Dec 07, 2022
41.40
44.33
40.50
43.11
501,481
+0.52(+1.22%)
Dec 06, 2022
44.10
44.33
41.62
42.59
486,176
-1.28(-2.92%)
Dec 05, 2022
46.76
46.76
43.04
43.88
512,248
-2.14(-4.65%)
Dec 02, 2022
45.81
46.64
44.53
46.01
785,500
-2.86(-5.85%)
Dec 01, 2022
49.30
54.99
46.48
48.87
1,746,246
+5.65(+13.07%)
Nov 30, 2022
44.71
45.00
40.70
43.22
836,506
-2.07(-4.57%)
Nov 29, 2022
44.19
48.35
42.75
45.29
817,335
+1.80(+4.14%)
Nov 28, 2022
45.47
45.47
42.98
43.49
550,835
-1.51(-3.35%)
Nov 25, 2022
47.20
47.59
42.75
45.00
747,925
-1.10(-2.39%)
Nov 23, 2022
51.75
53.33
45.00
46.10
1,235,810
-5.13(-10.01%)
Nov 22, 2022
54.00
55.80
50.65
51.23
700,922
-6.66(-11.50%)
Nov 21, 2022
60.52
60.77
56.25
57.89
690,232
-2.72(-4.49%)
Nov 18, 2022
63.29
63.34
59.62
60.62
569,444
-0.95(-1.54%)
Nov 17, 2022
65.25
73.84
60.77
61.56
1,032,371
+1.66(+2.78%)
Nov 16, 2022
63.49
64.44
58.50
59.90
720,984
-5.06(-7.79%)
Nov 15, 2022
69.91
70.40
64.24
64.96
728,092
-3.31(-4.85%)
Nov 14, 2022
69.73
72.90
64.17
68.27
671,045
-1.24(-1.78%)
Nov 11, 2022
68.87
73.12
66.15
69.50
857,367
-4.75(-6.39%)
Nov 10, 2022
64.44
74.25
61.20
74.25
995,459
+13.73(+22.68%)
Nov 09, 2022
70.99
70.99
59.74
60.52
1,068,572
-3.11(-4.88%)
Nov 08, 2022
59.38
68.40
58.37
63.63
1,019,419
+4.01(+6.72%)
Nov 07, 2022
62.57
63.09
56.50
59.62
752,653
-3.47(-5.49%)
Nov 04, 2022
67.48
68.06
59.98
63.09
1,192,108
-4.68(-6.91%)
Nov 03, 2022
76.45
80.78
67.50
67.77
1,026,374
-12.96(-16.05%)
Nov 02, 2022
88.29
92.25
79.85
80.73
1,124,601
-8.59(-9.62%)
Nov 01, 2022
98.21
102.38
87.48
89.33
834,789
-17.86(-16.67%)
Oct 31, 2022
114.77
120.38
105.75
107.19
686,982
-9.23(-7.92%)
Oct 28, 2022
110.50
118.12
106.11
116.42
843,247
-4.75(-3.92%)
Oct 27, 2022
126.22
132.32
117.36
121.16
1,209,509
-0.34(-0.28%)
Oct 26, 2022
115.67
126.74
106.00
121.50
1,254,344
+7.18(+6.28%)
Oct 25, 2022
135.00
137.25
104.06
114.32
2,043,494
+1.82(+1.62%)
Oct 24, 2022
104.65
122.33
102.15
112.50
2,249,348
+27.88(+32.94%)
Oct 21, 2022
79.29
86.60
72.94
84.62
872,973
+5.76(+7.30%)
Oct 20, 2022
92.39
103.05
77.20
78.86
1,583,300
+2.36(+3.09%)
Oct 19, 2022
49.50
92.25
48.38
76.50
2,918,114
+27.81(+57.12%)
Oct 18, 2022
54.67
55.12
47.27
48.69
458,009
-3.62(-6.92%)
Oct 17, 2022
53.93
56.16
51.75
52.31
246,709
+0.29(+0.56%)
Oct 14, 2022
55.40
60.30
51.52
52.02
344,565
-2.02(-3.75%)
Oct 13, 2022
53.53
55.58
50.67
54.05
259,186
-1.64(-2.95%)
Oct 12, 2022
57.26
59.51
54.00
55.69
234,391
-1.48(-2.60%)
Oct 11, 2022
60.08
61.20
55.24
57.17
297,592
-1.94(-3.27%)
Oct 10, 2022
67.50
68.20
54.23
59.11
583,877
-9.09(-13.33%)
Oct 07, 2022
73.12
74.00
68.06
68.20
244,037
-5.67(-7.68%)
Oct 06, 2022
76.14
78.70
73.24
73.87
177,466
-3.10(-4.03%)
Oct 05, 2022
78.41
78.75
72.70
76.97
237,101
-2.97(-3.72%)
Oct 04, 2022
75.87
81.97
73.35
79.94
344,961
+7.02(+9.63%)
Oct 03, 2022
73.15
74.03
68.62
72.92
255,498
-0.83(-1.13%)
Sep 30, 2022
75.73
76.16
72.05
73.75
314,909
-1.94(-2.56%)
Sep 29, 2022
78.53
78.75
74.52
75.69
215,751
-4.37(-5.45%)
Sep 28, 2022
74.34
84.13
71.78
80.06
321,834
+5.31(+7.10%)
Sep 27, 2022
78.77
80.69
72.83
74.75
406,051
-2.02(-2.64%)
Sep 26, 2022
91.80
92.79
76.14
76.77
478,485
-13.23(-14.70%)
Sep 23, 2022
76.79
98.93
74.25
90.00
716,895
+7.40(+8.96%)
Sep 22, 2022
92.25
92.25
80.66
82.60
377,970
-8.75(-9.58%)
Sep 21, 2022
97.65
99.90
90.00
91.35
402,414
-7.18(-7.28%)
Sep 20, 2022
105.53
107.89
97.02
98.53
312,150
-5.20(-5.01%)
Sep 19, 2022
112.64
112.64
102.40
103.72
400,573
-9.29(-8.22%)
Sep 16, 2022
119.23
119.45
113.02
113.02
551,675
-9.25(-7.56%)
Sep 15, 2022
119.25
129.08
118.12
122.27
416,707
+2.77(+2.32%)
Sep 14, 2022
120.33
122.76
117.22
119.50
268,043
-1.60(-1.32%)
Sep 13, 2022
123.01
125.95
119.52
121.09
354,448
-8.53(-6.58%)
Sep 12, 2022
128.81
132.30
121.52
129.62
615,599
+2.77(+2.18%)
Sep 09, 2022
141.30
143.01
118.82
126.86
1,576,145
-10.39(-7.57%)
Sep 08, 2022
164.25
177.75
136.10
137.25
875,493
-14.02(-9.27%)
Sep 07, 2022
143.55
155.00
142.88
151.27
241,700
+1.80(+1.20%)
Sep 06, 2022
144.00
156.38
135.22
149.47
450,068
+8.73(+6.20%)
Sep 02, 2022
145.60
145.60
137.29
140.74
290,533
-2.34(-1.63%)
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.