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
Kinnate Biopharma Inc
(NQ:
KNTE
)
2.650
UNCHANGED
Last Price
Updated: 4:00 PM EDT, Apr 2, 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 (%)
Apr 02, 2024
2.650
0
-0.01(-0.38%)
Apr 01, 2024
2.650
2.670
2.640
2.660
862,362
+0.00(+0.00%)
Mar 28, 2024
2.660
2.660
2.650
2.660
518,478
+0.00(+0.00%)
Mar 27, 2024
2.640
2.675
2.640
2.660
472,324
+0.03(+1.14%)
Mar 26, 2024
2.660
2.660
2.630
2.630
714,882
-0.02(-0.75%)
Mar 25, 2024
2.650
2.678
2.640
2.650
340,709
+0.00(+0.00%)
Mar 22, 2024
2.650
2.661
2.630
2.650
1,770,785
+0.00(+0.00%)
Mar 21, 2024
2.650
2.675
2.630
2.650
755,315
+0.00(+0.00%)
Mar 20, 2024
2.640
2.660
2.635
2.650
1,016,890
+0.10(+3.92%)
Mar 19, 2024
2.550
2.570
2.540
2.550
167,378
+0.00(+0.00%)
Mar 18, 2024
2.550
2.570
2.540
2.550
170,564
-0.01(-0.39%)
Mar 15, 2024
2.530
2.560
2.530
2.560
254,203
+0.03(+1.19%)
Mar 14, 2024
2.550
2.550
2.520
2.530
154,125
-0.01(-0.39%)
Mar 13, 2024
2.550
2.570
2.530
2.540
329,261
-0.01(-0.39%)
Mar 12, 2024
2.560
2.560
2.530
2.550
349,581
+0.01(+0.39%)
Mar 11, 2024
2.570
2.580
2.540
2.540
692,529
-0.04(-1.55%)
Mar 08, 2024
2.580
2.600
2.570
2.580
153,843
+0.02(+0.58%)
Mar 07, 2024
2.590
2.601
2.560
2.565
227,052
-0.00(-0.19%)
Mar 06, 2024
2.600
2.600
2.570
2.570
74,668
-0.01(-0.39%)
Mar 05, 2024
2.580
2.620
2.560
2.580
162,273
-0.01(-0.39%)
Mar 04, 2024
2.580
2.610
2.560
2.590
239,503
+0.00(+0.00%)
Mar 01, 2024
2.640
2.645
2.570
2.590
1,033,636
+0.12(+4.86%)
Feb 29, 2024
2.500
2.530
2.470
2.470
259,265
-0.02(-0.80%)
Feb 28, 2024
2.480
2.510
2.460
2.490
162,656
-0.01(-0.40%)
Feb 27, 2024
2.450
2.520
2.440
2.500
686,464
+0.06(+2.25%)
Feb 26, 2024
2.520
2.530
2.440
2.445
1,130,525
-0.06(-2.59%)
Feb 23, 2024
2.480
2.515
2.460
2.510
416,847
+0.05(+2.03%)
Feb 22, 2024
2.470
2.495
2.450
2.460
587,323
+0.03(+1.23%)
Feb 21, 2024
2.530
2.560
2.430
2.430
1,032,079
-0.11(-4.33%)
Feb 20, 2024
2.520
2.560
2.510
2.540
376,424
-0.01(-0.39%)
Feb 16, 2024
2.490
2.575
2.480
2.550
1,760,155
+0.28(+12.33%)
Feb 15, 2024
2.260
2.290
2.250
2.270
59,593
+0.01(+0.44%)
Feb 14, 2024
2.290
2.310
2.240
2.260
38,024
+0.02(+0.89%)
Feb 13, 2024
2.240
2.280
2.240
2.240
111,229
-0.03(-1.32%)
Feb 12, 2024
2.280
2.330
2.250
2.270
127,262
-0.02(-0.87%)
Feb 09, 2024
2.300
2.320
2.200
2.290
265,614
-0.02(-0.87%)
Feb 08, 2024
2.320
2.370
2.300
2.310
32,948
-0.05(-2.12%)
Feb 07, 2024
2.300
2.400
2.295
2.360
193,597
+0.04(+1.72%)
Feb 06, 2024
2.300
2.360
2.290
2.320
149,323
+0.03(+1.31%)
Feb 05, 2024
2.300
2.400
2.290
2.290
131,467
-0.12(-4.98%)
Feb 02, 2024
2.380
2.410
2.280
2.410
108,699
+0.08(+3.21%)
Feb 01, 2024
2.340
2.400
2.280
2.335
176,355
-0.04(-1.48%)
Jan 31, 2024
2.330
2.450
2.330
2.370
259,228
+0.02(+0.85%)
Jan 30, 2024
2.340
2.410
2.310
2.350
111,386
-0.07(-2.89%)
Jan 29, 2024
2.330
2.430
2.280
2.420
91,073
+0.06(+2.54%)
Jan 26, 2024
2.380
2.420
2.360
2.360
106,263
-0.04(-1.67%)
Jan 25, 2024
2.450
2.450
2.365
2.400
108,333
-0.05(-2.04%)
Jan 24, 2024
2.430
2.495
2.370
2.450
156,661
+0.00(+0.00%)
Jan 23, 2024
2.400
2.460
2.365
2.450
145,321
+0.05(+2.08%)
Jan 22, 2024
2.390
2.450
2.350
2.400
142,819
+0.01(+0.42%)
Jan 19, 2024
2.370
2.420
2.315
2.390
120,299
+0.04(+1.70%)
Jan 18, 2024
2.400
2.404
2.275
2.350
265,717
-0.01(-0.42%)
Jan 17, 2024
2.390
2.430
2.340
2.360
227,627
-0.08(-3.28%)
Jan 16, 2024
2.470
2.495
2.420
2.440
241,322
-0.03(-1.21%)
Jan 12, 2024
2.550
2.580
2.400
2.470
300,862
-0.07(-2.76%)
Jan 11, 2024
2.520
2.570
2.520
2.540
174,013
-0.03(-1.17%)
Jan 10, 2024
2.570
2.690
2.510
2.570
267,966
-0.01(-0.39%)
Jan 09, 2024
2.580
2.590
2.520
2.580
277,959
-0.01(-0.39%)
Jan 08, 2024
2.400
2.600
2.331
2.590
341,889
+0.18(+7.47%)
Jan 05, 2024
2.470
2.510
2.370
2.410
424,361
-0.08(-3.21%)
Jan 04, 2024
2.520
2.585
2.490
2.490
372,982
-0.04(-1.58%)
Jan 03, 2024
2.450
2.570
2.450
2.530
318,288
+0.04(+1.61%)
Jan 02, 2024
2.360
2.590
2.340
2.490
845,453
+0.12(+5.06%)
Dec 29, 2023
2.410
2.410
2.310
2.370
329,722
-0.07(-2.87%)
Dec 28, 2023
2.410
2.500
2.410
2.440
498,408
+0.04(+1.67%)
Dec 27, 2023
2.420
2.470
2.330
2.400
570,276
-0.05(-2.04%)
Dec 26, 2023
2.430
2.470
2.410
2.450
356,953
+0.00(+0.00%)
Dec 22, 2023
2.300
2.470
2.300
2.450
1,159,393
+0.15(+6.52%)
Dec 21, 2023
2.260
2.340
2.240
2.300
136,691
+0.05(+2.22%)
Dec 20, 2023
2.300
2.360
2.220
2.250
267,227
-0.07(-3.02%)
Dec 19, 2023
2.400
2.520
2.290
2.320
818,921
-0.08(-3.33%)
Dec 18, 2023
2.280
2.410
2.280
2.400
506,204
+0.11(+4.80%)
Dec 15, 2023
2.150
2.375
2.150
2.290
537,430
+0.12(+5.53%)
Dec 14, 2023
2.280
2.340
2.140
2.170
650,344
-0.07(-3.13%)
Dec 13, 2023
2.210
2.292
2.180
2.240
750,152
+0.05(+2.28%)
Dec 12, 2023
2.250
2.260
2.170
2.190
290,394
-0.07(-3.10%)
Dec 11, 2023
2.280
2.285
2.160
2.260
621,904
-0.03(-1.31%)
Dec 08, 2023
2.230
2.300
2.220
2.290
357,472
+0.08(+3.62%)
Dec 07, 2023
2.210
2.250
2.150
2.210
474,013
+0.03(+1.38%)
Dec 06, 2023
2.250
2.350
2.160
2.180
904,274
-0.05(-2.24%)
Dec 05, 2023
2.250
2.290
2.140
2.230
388,178
-0.01(-0.45%)
Dec 04, 2023
2.220
2.348
2.200
2.240
451,230
-0.01(-0.44%)
Dec 01, 2023
2.280
2.370
2.220
2.250
473,183
-0.02(-0.88%)
Nov 30, 2023
2.280
2.350
2.220
2.270
289,500
+0.00(+0.00%)
Nov 29, 2023
2.240
2.320
2.185
2.270
398,812
+0.10(+4.61%)
Nov 28, 2023
2.250
2.280
2.150
2.170
613,036
-0.06(-2.69%)
Nov 27, 2023
2.350
2.350
2.190
2.230
750,827
-0.09(-3.88%)
Nov 24, 2023
2.250
2.390
2.228
2.320
208,274
+0.08(+3.57%)
Nov 22, 2023
2.240
2.280
2.180
2.240
206,949
-0.01(-0.44%)
Nov 21, 2023
2.320
2.320
2.210
2.250
216,447
-0.05(-2.17%)
Nov 20, 2023
2.150
2.360
2.102
2.300
401,416
+0.05(+2.22%)
Nov 17, 2023
2.260
2.360
2.210
2.250
547,778
-0.01(-0.44%)
Nov 16, 2023
2.560
2.560
1.940
2.260
1,866,514
-0.24(-9.60%)
Nov 15, 2023
2.160
2.670
2.040
2.500
62,319,892
+0.93(+59.24%)
Nov 14, 2023
1.400
1.610
1.400
1.570
228,893
+0.17(+12.14%)
Nov 13, 2023
1.300
1.500
1.200
1.400
202,346
+0.17(+13.82%)
Nov 10, 2023
1.190
1.270
1.150
1.230
63,613
+0.03(+2.50%)
Nov 09, 2023
1.250
1.310
1.200
1.200
77,194
-0.01(-0.83%)
Nov 08, 2023
1.190
1.240
1.170
1.210
27,436
-0.01(-0.82%)
Nov 07, 2023
1.250
1.270
1.160
1.220
35,783
-0.03(-2.40%)
Nov 06, 2023
1.250
1.265
1.150
1.250
73,194
+0.00(+0.00%)
Nov 03, 2023
1.270
1.320
1.250
1.250
45,795
-0.02(-1.57%)
Nov 02, 2023
1.150
1.297
1.130
1.270
217,066
+0.15(+13.39%)
Nov 01, 2023
1.120
1.190
1.070
1.120
135,642
+0.01(+0.90%)
Oct 31, 2023
1.140
1.250
1.100
1.110
41,578
-0.02(-1.77%)
Oct 30, 2023
1.120
1.150
1.100
1.130
76,374
+0.06(+5.61%)
Oct 27, 2023
1.110
1.155
1.050
1.070
133,781
-0.02(-1.83%)
Oct 26, 2023
1.100
1.130
1.040
1.090
50,253
+0.02(+1.87%)
Oct 25, 2023
1.110
1.140
1.061
1.070
77,140
-0.03(-2.73%)
Oct 24, 2023
1.170
1.170
1.060
1.100
128,741
-0.02(-1.79%)
Oct 23, 2023
1.160
1.190
1.090
1.120
86,571
-0.02(-1.75%)
Oct 20, 2023
1.200
1.230
1.110
1.140
53,370
-0.07(-5.79%)
Oct 19, 2023
1.240
1.260
1.200
1.210
89,004
-0.04(-3.20%)
Oct 18, 2023
1.240
1.260
1.210
1.250
76,638
+0.01(+0.81%)
Oct 17, 2023
1.300
1.340
1.230
1.240
141,924
-0.06(-4.62%)
Oct 16, 2023
1.390
1.380
1.230
1.300
87,901
-0.08(-5.80%)
Oct 13, 2023
1.390
1.470
1.360
1.380
69,158
-0.03(-2.13%)
Oct 12, 2023
1.420
1.460
1.360
1.410
93,242
-0.04(-2.76%)
Oct 11, 2023
1.500
1.530
1.410
1.450
86,296
-0.03(-2.03%)
Oct 10, 2023
1.410
1.540
1.410
1.480
254,740
+0.06(+4.23%)
Oct 09, 2023
1.390
1.447
1.380
1.420
255,397
+0.00(+0.00%)
Oct 06, 2023
1.410
1.430
1.360
1.420
91,312
+0.03(+2.16%)
Oct 05, 2023
1.270
1.410
1.180
1.390
238,922
+0.11(+8.59%)
Oct 04, 2023
1.340
1.370
1.250
1.280
97,342
-0.06(-4.48%)
Oct 03, 2023
1.380
1.410
1.335
1.340
71,432
-0.07(-4.96%)
Oct 02, 2023
1.410
1.480
1.360
1.410
131,846
+0.01(+0.71%)
Sep 29, 2023
1.440
1.478
1.380
1.400
50,917
+0.02(+1.45%)
Sep 28, 2023
1.480
1.520
1.380
1.380
76,033
-0.09(-6.12%)
Sep 27, 2023
1.380
1.590
1.370
1.470
136,957
+0.09(+6.52%)
Sep 26, 2023
1.450
1.465
1.380
1.380
59,072
-0.06(-4.17%)
Sep 25, 2023
1.340
1.480
1.430
1.440
150,305
+0.04(+2.86%)
Sep 22, 2023
1.510
1.550
1.360
1.400
165,503
-0.10(-6.67%)
Sep 21, 2023
1.470
1.540
1.450
1.500
87,307
-0.01(-0.66%)
Sep 20, 2023
1.510
1.550
1.390
1.510
301,366
+0.01(+0.67%)
Sep 19, 2023
1.460
1.590
1.319
1.500
713,816
-0.20(-11.76%)
Sep 18, 2023
1.700
1.790
1.680
1.700
116,809
+0.00(+0.00%)
Sep 15, 2023
1.760
1.880
1.690
1.700
399,013
-0.07(-3.95%)
Sep 14, 2023
1.830
1.870
1.750
1.770
125,126
-0.06(-3.28%)
Sep 13, 2023
1.900
1.930
1.830
1.830
142,153
-0.06(-3.17%)
Sep 12, 2023
1.920
1.990
1.850
1.890
158,736
-0.03(-1.56%)
Sep 11, 2023
1.930
2.040
1.901
1.920
97,370
-0.01(-0.52%)
Sep 08, 2023
1.920
1.970
1.850
1.930
390,383
+0.05(+2.66%)
Sep 07, 2023
2.080
2.127
1.840
1.880
246,182
-0.22(-10.48%)
Sep 06, 2023
2.230
2.250
2.080
2.100
124,324
-0.13(-5.83%)
Sep 05, 2023
2.320
2.470
2.180
2.230
141,812
-0.12(-5.11%)
Sep 01, 2023
2.370
2.390
2.240
2.350
104,415
+0.12(+5.38%)
Aug 31, 2023
2.290
2.379
2.200
2.230
100,183
-0.07(-3.04%)
Aug 30, 2023
2.230
2.360
2.200
2.300
104,126
+0.12(+5.50%)
Aug 29, 2023
2.140
2.260
2.140
2.180
74,774
+0.03(+1.40%)
Aug 28, 2023
2.070
2.240
2.070
2.150
128,471
+0.10(+4.88%)
Aug 25, 2023
2.070
2.180
2.050
2.050
199,139
-0.02(-0.97%)
Aug 24, 2023
2.150
2.160
2.040
2.070
251,639
-0.06(-2.82%)
Aug 23, 2023
2.060
2.190
2.048
2.130
183,674
+0.07(+3.40%)
Aug 22, 2023
2.200
2.200
2.020
2.060
309,657
-0.04(-1.90%)
Aug 21, 2023
2.070
2.180
2.010
2.100
153,246
+0.03(+1.45%)
Aug 18, 2023
2.110
2.250
2.070
2.070
389,935
-0.05(-2.36%)
Aug 17, 2023
2.340
2.340
2.105
2.120
353,623
-0.25(-10.55%)
Aug 16, 2023
2.600
2.600
2.296
2.370
342,117
-0.26(-9.89%)
Aug 15, 2023
2.730
2.770
2.550
2.630
150,503
-0.07(-2.59%)
Aug 14, 2023
2.780
2.780
2.650
2.700
106,245
-0.11(-3.91%)
Aug 11, 2023
2.740
2.870
2.725
2.810
87,320
+0.07(+2.55%)
Aug 10, 2023
2.700
2.840
2.660
2.740
163,045
+0.08(+3.01%)
Aug 09, 2023
2.650
2.798
2.570
2.660
142,992
+0.02(+0.76%)
Aug 08, 2023
2.770
2.824
2.580
2.640
211,411
-0.15(-5.38%)
Aug 07, 2023
2.920
2.940
2.760
2.790
168,329
-0.10(-3.46%)
Aug 04, 2023
2.850
2.970
2.850
2.890
122,173
+0.06(+2.12%)
Aug 03, 2023
2.630
2.940
2.630
2.830
196,694
+0.11(+4.04%)
Aug 02, 2023
2.670
2.790
2.560
2.720
202,265
+0.03(+1.12%)
Aug 01, 2023
2.950
2.950
2.620
2.690
279,771
-0.28(-9.43%)
Jul 31, 2023
2.950
3.020
2.910
2.970
59,326
+0.06(+2.06%)
Jul 28, 2023
2.850
3.010
2.843
2.910
136,831
+0.06(+2.11%)
Jul 27, 2023
2.800
2.920
2.780
2.850
291,488
+0.06(+2.15%)
Jul 26, 2023
2.760
2.883
2.760
2.790
169,392
+0.04(+1.45%)
Jul 25, 2023
2.990
3.030
2.720
2.750
299,136
-0.21(-7.09%)
Jul 24, 2023
3.230
3.245
2.950
2.960
157,274
-0.25(-7.79%)
Jul 21, 2023
3.150
3.250
3.030
3.210
195,807
+0.06(+1.90%)
Jul 20, 2023
3.220
3.240
3.150
3.150
137,239
-0.08(-2.48%)
Jul 19, 2023
3.210
3.310
3.160
3.230
227,447
+0.03(+0.94%)
Jul 18, 2023
3.070
3.280
3.070
3.200
135,059
+0.13(+4.23%)
Jul 17, 2023
3.080
3.175
3.010
3.070
187,339
+0.00(+0.00%)
Jul 14, 2023
3.210
3.230
2.990
3.070
281,932
-0.16(-4.81%)
Jul 13, 2023
3.310
3.360
3.220
3.225
144,258
-0.08(-2.57%)
Jul 12, 2023
3.280
3.370
3.170
3.310
186,863
+0.14(+4.42%)
Jul 11, 2023
3.060
3.210
3.000
3.170
270,098
+0.12(+3.93%)
Jul 10, 2023
2.990
3.164
2.990
3.050
216,932
+0.06(+2.01%)
Jul 07, 2023
3.020
3.080
2.950
2.990
193,187
-0.03(-0.99%)
Jul 06, 2023
3.100
3.100
2.900
3.020
293,589
-0.13(-4.13%)
Jul 05, 2023
2.990
3.160
2.966
3.150
222,036
+0.14(+4.65%)
Jul 03, 2023
3.080
3.080
2.930
3.010
204,375
-0.02(-0.66%)
Jun 30, 2023
3.330
3.330
3.000
3.030
379,072
-0.19(-5.90%)
Jun 29, 2023
3.370
3.490
3.000
3.220
351,943
-0.14(-4.17%)
Jun 28, 2023
3.380
3.440
3.280
3.360
116,672
-0.05(-1.47%)
Jun 27, 2023
3.330
3.500
3.200
3.410
242,822
+0.15(+4.60%)
Jun 26, 2023
3.210
3.360
3.150
3.260
357,934
+0.09(+2.84%)
Jun 23, 2023
3.100
3.240
2.990
3.170
4,022,616
+0.07(+2.26%)
Jun 22, 2023
3.170
3.230
3.060
3.100
330,907
-0.04(-1.27%)
Jun 21, 2023
3.210
3.230
2.950
3.140
297,481
-0.06(-1.88%)
Jun 20, 2023
3.400
3.400
3.090
3.200
534,874
-0.20(-5.88%)
Jun 16, 2023
3.380
3.560
3.220
3.400
736,740
+0.06(+1.80%)
Jun 15, 2023
3.150
3.420
3.020
3.340
477,034
+0.24(+7.74%)
May 08, 2023
2.940
3.120
2.800
3.100
2,872,556
+0.23(+8.01%)
May 05, 2023
2.730
2.930
2.670
2.870
1,915,667
+0.24(+9.13%)
May 04, 2023
3.010
3.040
2.510
2.630
2,164,433
-0.28(-9.62%)
May 03, 2023
3.000
3.073
2.720
2.910
861,019
+0.06(+2.28%)
May 02, 2023
2.700
2.860
2.530
2.845
582,293
+0.20(+7.36%)
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.