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
Cardio Diagnostics Holdings Inc. - Common stock
(NQ:
CDIO
)
0.7668
+0.0719 (+10.35%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 3, 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 30, 2024
0.7000
0.7095
0.6212
0.6850
327,450
-0.01(-2.14%)
Apr 29, 2024
0.6900
0.7310
0.6800
0.7000
544,419
+0.01(+1.45%)
Apr 26, 2024
0.7300
0.7399
0.6500
0.6900
449,811
-0.03(-4.49%)
Apr 25, 2024
0.7500
0.7650
0.7110
0.7224
305,884
-0.03(-3.68%)
Apr 24, 2024
0.7500
0.7900
0.7301
0.7500
117,609
-0.00(-0.20%)
Apr 23, 2024
0.8000
0.8200
0.7340
0.7515
259,584
+0.00(+0.33%)
Apr 22, 2024
0.8700
0.9100
0.7483
0.7490
910,642
-0.12(-13.91%)
Apr 19, 2024
1.040
1.045
0.8500
0.8700
696,144
-0.22(-20.18%)
Apr 18, 2024
1.010
1.090
1.000
1.090
86,475
+0.07(+6.86%)
Apr 17, 2024
1.010
1.050
1.000
1.020
71,670
-0.01(-0.97%)
Apr 16, 2024
1.010
1.050
1.000
1.030
114,344
+0.03(+3.26%)
Apr 15, 2024
1.110
1.130
0.9900
0.9975
293,689
-0.11(-10.14%)
Apr 12, 2024
1.100
1.130
1.060
1.110
164,276
+0.03(+2.78%)
Apr 11, 2024
1.110
1.189
1.060
1.080
111,713
-0.05(-4.42%)
Apr 10, 2024
1.100
1.170
1.090
1.130
110,155
-0.01(-0.88%)
Apr 09, 2024
1.140
1.160
1.100
1.140
158,149
+0.03(+2.70%)
Apr 08, 2024
1.130
1.152
1.090
1.110
145,563
-0.01(-0.89%)
Apr 05, 2024
1.230
1.248
1.110
1.120
310,421
-0.09(-7.44%)
Apr 04, 2024
1.230
1.345
1.180
1.210
652,793
+0.00(+0.00%)
Apr 03, 2024
1.050
1.250
1.030
1.210
556,681
+0.18(+17.48%)
Apr 02, 2024
1.290
1.330
0.9009
1.030
1,372,062
-0.36(-25.90%)
Apr 01, 2024
1.390
1.430
1.370
1.390
97,989
-0.03(-2.11%)
Mar 28, 2024
1.370
1.410
1.410
1.420
289,605
+0.05(+3.65%)
Mar 27, 2024
1.320
1.400
1.290
1.370
122,803
+0.02(+1.48%)
Mar 26, 2024
1.370
1.420
1.320
1.350
197,058
+0.03(+2.27%)
Mar 25, 2024
1.360
1.400
1.240
1.320
191,619
-0.06(-4.35%)
Mar 22, 2024
1.470
1.490
1.350
1.380
267,070
-0.09(-6.12%)
Mar 21, 2024
1.260
1.580
1.210
1.470
896,426
+0.23(+18.55%)
Mar 20, 2024
1.250
1.270
1.200
1.240
191,222
-0.03(-2.36%)
Mar 19, 2024
1.300
1.340
1.260
1.270
135,380
-0.02(-1.55%)
Mar 18, 2024
1.260
1.340
1.240
1.290
195,767
+0.03(+2.38%)
Mar 15, 2024
1.310
1.360
1.260
1.260
292,382
-0.05(-3.82%)
Mar 14, 2024
1.380
1.390
1.310
1.310
131,695
-0.08(-5.76%)
Mar 13, 2024
1.330
1.450
1.330
1.390
259,327
+0.01(+0.72%)
Mar 12, 2024
1.370
1.410
1.350
1.380
134,449
-0.02(-1.43%)
Mar 11, 2024
1.390
1.470
1.380
1.400
237,934
+0.03(+2.19%)
Mar 08, 2024
1.500
1.500
1.310
1.370
370,910
-0.11(-7.43%)
Mar 07, 2024
1.510
1.530
1.450
1.480
294,974
-0.06(-3.90%)
Mar 06, 2024
1.700
1.720
1.500
1.540
561,552
-0.03(-2.22%)
Mar 05, 2024
1.400
1.640
1.350
1.575
1,101,316
+0.28(+22.09%)
Mar 04, 2024
1.790
1.790
1.200
1.290
1,639,645
-0.47(-26.70%)
Mar 01, 2024
1.660
1.820
1.630
1.760
798,225
+0.14(+8.64%)
Feb 29, 2024
1.620
1.680
1.580
1.620
289,975
+0.04(+2.53%)
Feb 28, 2024
1.650
1.680
1.570
1.580
316,501
-0.09(-5.39%)
Feb 27, 2024
1.770
1.790
1.620
1.670
374,760
-0.10(-5.65%)
Feb 26, 2024
1.800
1.860
1.730
1.770
290,366
-0.04(-2.21%)
Feb 23, 2024
1.770
1.860
1.735
1.810
500,467
+0.06(+3.43%)
Feb 22, 2024
1.560
1.750
1.560
1.750
472,432
+0.17(+10.76%)
Feb 21, 2024
1.680
1.690
1.555
1.580
380,781
-0.14(-8.14%)
Feb 20, 2024
1.790
1.790
1.650
1.720
298,944
-0.06(-3.37%)
Feb 16, 2024
1.790
1.820
1.730
1.780
250,879
+0.00(+0.00%)
Feb 15, 2024
1.870
1.870
1.730
1.780
448,898
-0.05(-2.73%)
Feb 14, 2024
1.850
1.876
1.800
1.830
306,899
-0.02(-1.08%)
Feb 13, 2024
1.900
1.910
1.790
1.850
233,927
-0.08(-4.15%)
Feb 12, 2024
1.870
1.940
1.830
1.930
325,554
+0.08(+4.32%)
Feb 09, 2024
1.770
1.870
1.760
1.850
383,261
+0.06(+3.35%)
Feb 08, 2024
1.860
1.870
1.760
1.790
510,314
-0.06(-3.24%)
Feb 07, 2024
1.940
1.970
1.770
1.850
1,087,013
-0.10(-5.13%)
Feb 06, 2024
2.020
2.050
1.820
1.950
1,275,229
-0.13(-6.25%)
Feb 05, 2024
2.340
2.400
2.000
2.080
4,832,141
-0.07(-3.26%)
Feb 02, 2024
2.140
2.260
2.050
2.150
389,114
-0.13(-5.70%)
Feb 01, 2024
2.210
2.320
2.130
2.280
527,107
+0.10(+4.59%)
Jan 31, 2024
2.130
2.320
2.080
2.180
739,459
+0.07(+3.32%)
Jan 30, 2024
1.980
2.170
1.930
2.110
811,688
+0.09(+4.46%)
Jan 29, 2024
2.050
2.100
1.910
2.020
809,412
-0.06(-2.88%)
Jan 26, 2024
2.060
2.240
2.020
2.080
497,233
+0.04(+1.96%)
Jan 25, 2024
2.120
2.130
2.010
2.040
562,658
-0.07(-3.32%)
Jan 24, 2024
2.180
2.290
2.090
2.110
457,479
+0.00(+0.00%)
Jan 23, 2024
2.200
2.237
2.040
2.110
632,156
-0.08(-3.65%)
Jan 22, 2024
2.180
2.322
2.060
2.190
844,484
-0.03(-1.35%)
Jan 19, 2024
2.250
2.360
2.089
2.220
891,265
-0.10(-4.31%)
Jan 18, 2024
2.650
2.660
2.290
2.320
1,269,369
-0.25(-9.73%)
Jan 17, 2024
2.580
2.740
2.538
2.570
709,887
+0.01(+0.39%)
Jan 16, 2024
2.620
2.830
2.520
2.560
1,238,519
-0.06(-2.29%)
Jan 12, 2024
2.660
2.830
2.590
2.620
597,054
-0.02(-0.76%)
Jan 11, 2024
2.990
2.990
2.600
2.640
1,776,271
-0.30(-10.20%)
Jan 10, 2024
2.920
3.180
2.860
2.940
2,392,405
+0.05(+1.73%)
Jan 09, 2024
2.500
3.040
2.482
2.890
3,676,334
+0.38(+15.14%)
Jan 08, 2024
2.350
2.790
2.300
2.510
2,421,422
+0.21(+9.13%)
Jan 05, 2024
2.880
2.880
2.090
2.300
2,930,607
-0.61(-20.96%)
Jan 04, 2024
3.000
3.130
2.700
2.910
2,318,269
-0.10(-3.32%)
Jan 03, 2024
3.040
3.270
2.880
3.010
3,800,784
-0.05(-1.63%)
Jan 02, 2024
2.510
3.560
2.490
3.060
17,672,068
+0.57(+22.89%)
Dec 29, 2023
2.610
2.670
2.330
2.490
1,400,723
-0.11(-4.23%)
Dec 28, 2023
2.490
2.670
2.370
2.600
1,673,450
+0.15(+6.12%)
Dec 27, 2023
2.330
2.560
2.320
2.450
1,660,598
+0.08(+3.38%)
Dec 26, 2023
2.320
2.630
2.280
2.370
3,538,820
+0.10(+4.41%)
Dec 22, 2023
2.330
2.530
2.190
2.270
1,701,088
-0.04(-1.73%)
Dec 21, 2023
2.230
2.450
2.160
2.310
1,461,831
+0.12(+5.48%)
Dec 20, 2023
2.350
2.530
2.110
2.190
2,164,621
-0.17(-7.20%)
Dec 19, 2023
2.030
2.530
1.920
2.360
3,438,844
+0.28(+13.46%)
Dec 18, 2023
2.200
2.360
1.960
2.080
3,046,618
-0.26(-11.11%)
Dec 15, 2023
1.660
2.340
1.580
2.340
5,511,679
+0.73(+45.34%)
Dec 14, 2023
1.610
1.770
1.311
1.610
2,593,357
+0.13(+8.78%)
Dec 13, 2023
1.250
1.480
1.180
1.480
1,664,287
+0.31(+26.50%)
Dec 12, 2023
1.260
1.260
1.130
1.170
915,658
-0.09(-7.14%)
Dec 11, 2023
1.370
1.480
1.240
1.260
1,136,616
-0.10(-7.35%)
Dec 08, 2023
1.090
1.390
1.090
1.360
1,667,625
+0.15(+12.40%)
Dec 07, 2023
1.430
1.430
1.200
1.210
1,272,637
-0.19(-13.57%)
Dec 06, 2023
1.400
1.590
1.340
1.400
2,371,825
+0.03(+2.19%)
Dec 05, 2023
1.430
1.440
1.290
1.370
1,490,887
-0.06(-4.20%)
Dec 04, 2023
1.610
1.750
1.370
1.430
2,430,390
-0.12(-7.74%)
Dec 01, 2023
1.980
2.050
1.520
1.550
3,578,462
-0.49(-24.02%)
Nov 30, 2023
2.350
2.360
2.000
2.040
2,807,719
-0.35(-14.64%)
Nov 29, 2023
2.580
2.670
2.250
2.390
3,911,944
+0.00(+0.00%)
Nov 28, 2023
2.290
2.970
2.290
2.390
14,580,914
+0.13(+5.75%)
Nov 27, 2023
2.000
2.470
1.920
2.260
6,724,606
+0.26(+13.00%)
Nov 24, 2023
2.120
2.139
1.810
2.000
3,265,723
-0.19(-8.68%)
Nov 22, 2023
2.310
2.600
2.100
2.190
10,720,324
-0.12(-5.19%)
Nov 21, 2023
2.030
2.720
1.740
2.310
39,411,612
+0.10(+4.52%)
Nov 20, 2023
1.460
2.410
1.260
2.210
142,011,056
+1.22(+123.23%)
Nov 17, 2023
1.020
1.110
0.9400
0.9900
1,794,348
-0.01(-1.00%)
Nov 16, 2023
1.000
1.140
1.000
1.000
1,653,494
-0.06(-5.66%)
Nov 15, 2023
1.010
1.160
0.9600
1.060
2,851,213
+0.00(+0.00%)
Nov 14, 2023
1.170
1.220
0.9500
1.060
5,982,797
-0.06(-5.36%)
Nov 13, 2023
1.060
1.240
1.010
1.120
8,766,786
+0.10(+9.80%)
Nov 10, 2023
0.9100
1.240
0.9100
1.020
17,167,172
+0.11(+12.09%)
Nov 09, 2023
1.240
1.350
0.8701
0.9100
17,708,590
-0.46(-33.82%)
Nov 08, 2023
1.520
1.820
1.230
1.375
87,344,120
-0.00(-0.36%)
Nov 07, 2023
0.7200
1.740
0.6420
1.380
147,514,064
+0.70(+102.94%)
Nov 06, 2023
0.4400
0.7750
0.4431
0.6800
102,875,112
+0.31(+81.62%)
Nov 03, 2023
0.3600
0.4500
0.3210
0.3744
10,515,792
-0.00(-0.13%)
Nov 02, 2023
0.2968
0.3749
0.2800
0.3749
12,659,667
+0.06(+19.51%)
Nov 01, 2023
0.3030
0.3252
0.2761
0.3137
15,325,838
+0.01(+4.01%)
Oct 31, 2023
0.2821
0.3940
0.2728
0.3016
148,981,408
+0.09(+41.46%)
Oct 30, 2023
0.2022
0.2295
0.1976
0.2132
1,881,311
-0.02(-6.86%)
Oct 27, 2023
0.2086
0.2300
0.2012
0.2289
2,321,298
+0.01(+3.72%)
Oct 26, 2023
0.1968
0.2817
0.1710
0.2207
7,380,785
+0.02(+10.35%)
Oct 25, 2023
0.2200
0.2289
0.1875
0.2000
483,127
-0.01(-6.98%)
Oct 24, 2023
0.2120
0.2299
0.2050
0.2150
746,610
-0.02(-6.52%)
Oct 23, 2023
0.2420
0.2431
0.2100
0.2300
1,425,305
-0.03(-10.33%)
Oct 20, 2023
0.2900
0.3029
0.2450
0.2565
1,805,496
-0.03(-10.00%)
Oct 19, 2023
0.2645
0.3600
0.2645
0.2850
10,654,482
+0.03(+13.10%)
Oct 18, 2023
0.2532
0.2798
0.2500
0.2520
1,472,981
-0.01(-3.45%)
Oct 17, 2023
0.2605
0.2790
0.2500
0.2610
657,438
+0.00(+0.38%)
Oct 16, 2023
0.2570
0.2790
0.2312
0.2600
411,463
-0.00(-0.80%)
Oct 13, 2023
0.2400
0.2780
0.2302
0.2621
1,080,387
+0.00(+0.81%)
Oct 12, 2023
0.3900
0.4180
0.2520
0.2600
4,752,478
-0.01(-3.24%)
Oct 11, 2023
0.3000
0.3099
0.2620
0.2687
1,668,154
-0.02(-7.31%)
Oct 10, 2023
0.2820
0.3000
0.2800
0.2899
620,634
-0.01(-2.23%)
Oct 09, 2023
0.3050
0.3100
0.2855
0.2965
42,245
-0.02(-5.75%)
Oct 06, 2023
0.3159
0.3400
0.3000
0.3146
157,453
-0.02(-4.70%)
Oct 05, 2023
0.2944
0.3448
0.2944
0.3301
65,412
+0.03(+8.19%)
Oct 04, 2023
0.3023
0.3280
0.2800
0.3051
86,944
+0.01(+1.70%)
Oct 03, 2023
0.3425
0.3490
0.3000
0.3000
142,210
-0.04(-11.76%)
Oct 02, 2023
0.3400
0.3500
0.3351
0.3400
8,332
+0.00(+0.00%)
Sep 29, 2023
0.3360
0.3690
0.3303
0.3400
104,707
+0.00(+1.19%)
Sep 28, 2023
0.3700
0.3720
0.3310
0.3360
165,880
-0.03(-8.35%)
Sep 27, 2023
0.4200
0.4200
0.3666
0.3666
48,294
-0.03(-8.12%)
Sep 26, 2023
0.3606
0.4000
0.3601
0.3990
12,624
+0.00(+0.13%)
Sep 25, 2023
0.3700
0.4100
0.3976
0.3985
139,964
+0.01(+3.51%)
Sep 22, 2023
0.3900
0.4200
0.3800
0.3850
109,828
-0.01(-1.28%)
Sep 21, 2023
0.4100
0.4100
0.3832
0.3900
29,356
+0.01(+2.36%)
Sep 20, 2023
0.4200
0.4200
0.3810
0.3810
188,553
-0.05(-10.90%)
Sep 19, 2023
0.4300
0.4400
0.4001
0.4276
139,929
-0.03(-6.02%)
Sep 18, 2023
0.4800
0.4800
0.4330
0.4550
74,873
-0.03(-7.14%)
Sep 15, 2023
0.5000
0.5100
0.4900
0.4900
112,310
-0.03(-5.77%)
Sep 14, 2023
0.4710
0.5200
0.4610
0.5200
111,658
+0.06(+13.14%)
Sep 13, 2023
0.4340
0.4700
0.4340
0.4596
81,789
+0.02(+3.42%)
Sep 12, 2023
0.4300
0.4844
0.4010
0.4444
180,815
+0.02(+5.81%)
Sep 11, 2023
0.4400
0.4400
0.4005
0.4200
57,475
-0.02(-3.89%)
Sep 08, 2023
0.4200
0.4474
0.4200
0.4370
122,775
+0.01(+1.37%)
Sep 07, 2023
0.5000
0.5097
0.3157
0.4311
791,559
-0.07(-14.63%)
Sep 06, 2023
0.5500
0.6800
0.5000
0.5050
2,665,642
-0.02(-4.70%)
Sep 05, 2023
0.5310
0.5500
0.5125
0.5299
27,684
-0.01(-1.87%)
Sep 01, 2023
0.5490
0.5569
0.5353
0.5400
107,004
-0.01(-1.80%)
Aug 31, 2023
0.5499
0.5500
0.5401
0.5499
49,999
+0.01(+1.18%)
Aug 30, 2023
0.6000
0.6000
0.5250
0.5435
106,545
-0.04(-6.29%)
Aug 29, 2023
0.5700
0.5945
0.5511
0.5800
55,921
+0.03(+5.45%)
Aug 28, 2023
0.5300
0.5999
0.5340
0.5500
46,662
+0.01(+2.23%)
Aug 25, 2023
0.5800
0.5808
0.5360
0.5380
54,628
-0.05(-8.66%)
Aug 24, 2023
0.5710
0.6100
0.5400
0.5890
64,869
+0.01(+1.57%)
Aug 23, 2023
0.5219
0.6100
0.5151
0.5799
276,622
+0.07(+13.09%)
Aug 22, 2023
0.6000
0.6258
0.4806
0.5128
581,713
-0.09(-14.77%)
Aug 21, 2023
0.9200
0.9150
0.5800
0.6017
554,488
-0.27(-30.64%)
Aug 18, 2023
0.8710
0.9149
0.8675
0.8675
19,991
-0.01(-1.54%)
Aug 17, 2023
0.9101
0.9200
0.8501
0.8811
54,539
-0.07(-7.25%)
Aug 16, 2023
0.8975
0.9607
0.8975
0.9500
42,759
+0.01(+1.06%)
Aug 15, 2023
0.9100
0.9451
0.9000
0.9400
37,823
+0.02(+1.90%)
Aug 14, 2023
0.9900
0.9900
0.9000
0.9225
132,507
-0.08(-7.75%)
Aug 11, 2023
0.9900
1.000
0.9556
1.000
36,196
+0.00(+0.40%)
Aug 10, 2023
1.000
1.015
0.9800
0.9960
46,339
+0.02(+2.15%)
Aug 09, 2023
1.040
1.060
0.9655
0.9750
33,227
-0.03(-2.50%)
Aug 08, 2023
0.9700
1.030
0.9520
1.000
30,128
+0.03(+3.08%)
Aug 07, 2023
0.9651
1.060
0.9651
0.9701
104,570
-0.02(-2.50%)
Aug 04, 2023
1.090
1.141
0.9870
0.9950
199,012
-0.11(-9.55%)
Aug 03, 2023
1.090
1.180
1.090
1.100
93,106
-0.03(-2.65%)
Aug 02, 2023
1.230
1.300
1.130
1.130
220,874
-0.08(-6.61%)
Aug 01, 2023
1.220
1.220
1.170
1.210
46,808
+0.00(+0.00%)
Jul 31, 2023
1.131
1.230
1.120
1.210
96,149
+0.08(+7.08%)
Jul 28, 2023
1.130
1.170
1.109
1.130
95,449
-0.01(-0.88%)
Jul 27, 2023
1.150
1.165
1.100
1.140
63,692
-0.01(-0.87%)
Jul 26, 2023
1.120
1.150
1.090
1.150
58,020
+0.02(+1.77%)
Jul 25, 2023
1.100
1.140
1.090
1.130
105,045
-0.01(-0.88%)
Jul 24, 2023
1.120
1.148
1.080
1.140
64,883
+0.00(+0.00%)
Jul 21, 2023
1.140
1.160
1.080
1.140
75,818
+0.00(+0.00%)
Jul 20, 2023
1.170
1.175
1.100
1.140
93,265
-0.03(-2.56%)
Jul 19, 2023
1.180
1.180
1.146
1.170
30,883
-0.01(-0.85%)
Jul 18, 2023
1.110
1.190
1.070
1.180
257,398
+0.02(+1.72%)
Jul 17, 2023
1.060
1.180
1.060
1.160
257,273
+0.09(+8.41%)
Jul 14, 2023
1.080
1.150
1.060
1.070
51,151
-0.02(-1.83%)
Jul 13, 2023
1.100
1.150
1.000
1.090
110,386
-0.03(-2.68%)
Jul 12, 2023
1.150
1.160
1.090
1.120
72,390
-0.01(-0.88%)
Jul 11, 2023
1.100
1.130
1.080
1.130
90,992
+0.05(+4.63%)
Jul 10, 2023
1.100
1.117
1.060
1.080
62,398
-0.02(-1.82%)
Jul 07, 2023
1.100
1.180
1.072
1.100
195,561
-0.08(-6.78%)
Jul 06, 2023
1.170
1.200
1.130
1.180
43,977
+0.00(+0.00%)
Jul 05, 2023
1.240
1.240
1.160
1.180
80,273
-0.02(-1.67%)
Jul 03, 2023
1.210
1.230
1.170
1.200
24,352
+0.01(+0.84%)
Jun 30, 2023
1.200
1.220
1.163
1.190
104,352
-0.01(-0.83%)
Jun 29, 2023
1.300
1.300
1.200
1.200
85,641
-0.05(-4.00%)
Jun 28, 2023
1.200
1.300
1.190
1.250
252,021
+0.06(+5.28%)
Jun 27, 2023
1.230
1.230
1.120
1.187
78,126
-0.01(-1.06%)
Jun 26, 2023
1.220
1.280
1.190
1.200
77,605
-0.06(-4.76%)
Jun 23, 2023
1.300
1.330
1.200
1.260
108,360
-0.04(-3.08%)
Jun 22, 2023
1.240
1.330
1.220
1.300
96,685
+0.05(+4.00%)
Jun 21, 2023
1.330
1.330
1.170
1.250
389,405
+0.01(+0.81%)
Jun 20, 2023
1.340
1.360
1.180
1.240
266,137
-0.09(-6.77%)
Jun 16, 2023
1.360
1.390
1.330
1.330
128,643
-0.02(-1.48%)
Jun 15, 2023
1.400
1.460
1.340
1.350
184,562
-0.02(-1.46%)
Jun 14, 2023
1.410
1.550
1.370
1.370
172,677
-0.06(-4.20%)
Jun 13, 2023
1.380
1.480
1.350
1.430
175,637
+0.08(+5.93%)
Jun 12, 2023
1.360
1.440
1.350
1.350
49,010
-0.04(-2.87%)
Jun 09, 2023
1.330
1.400
1.330
1.390
58,196
+0.04(+2.96%)
Jun 08, 2023
1.390
1.390
1.310
1.350
87,610
-0.03(-2.17%)
Jun 07, 2023
1.330
1.400
1.290
1.380
94,433
+0.03(+2.22%)
Jun 06, 2023
1.400
1.450
1.270
1.350
255,828
-0.10(-6.90%)
Jun 05, 2023
1.450
1.490
1.370
1.450
131,474
+0.02(+1.40%)
Jun 02, 2023
1.450
1.460
1.380
1.430
76,369
+0.01(+0.70%)
Jun 01, 2023
1.490
1.490
1.390
1.420
86,377
-0.07(-4.70%)
May 31, 2023
1.520
1.540
1.360
1.490
135,109
-0.05(-3.25%)
May 30, 2023
1.490
1.540
1.340
1.540
208,680
+0.07(+4.76%)
May 26, 2023
1.450
1.580
1.380
1.470
652,455
-0.11(-6.97%)
May 25, 2023
1.350
1.680
1.350
1.580
1,394,526
+0.26(+19.70%)
May 24, 2023
1.360
1.380
1.240
1.320
117,108
-0.06(-4.35%)
May 23, 2023
1.520
1.530
1.320
1.380
362,780
-0.15(-9.80%)
May 22, 2023
1.560
1.650
1.432
1.530
1,109,358
+0.11(+7.75%)
May 19, 2023
1.420
1.500
1.410
1.420
95,865
-0.04(-2.73%)
May 18, 2023
1.480
1.500
1.410
1.460
84,371
-0.02(-1.36%)
May 17, 2023
1.500
1.540
1.350
1.480
306,139
-0.04(-2.63%)
May 16, 2023
1.750
1.810
1.510
1.520
294,170
-0.29(-15.93%)
May 15, 2023
1.510
1.900
1.500
1.808
509,230
+0.11(+6.36%)
May 12, 2023
1.720
1.790
1.670
1.700
1,451,884
-0.02(-1.16%)
May 11, 2023
1.820
1.900
1.650
1.720
58,847
-0.12(-6.78%)
May 10, 2023
1.750
1.990
1.750
1.845
74,927
+0.08(+4.83%)
May 09, 2023
1.860
1.950
1.760
1.760
53,694
-0.22(-11.11%)
May 08, 2023
1.920
2.040
1.920
1.980
36,749
+0.04(+2.06%)
May 05, 2023
2.100
2.140
1.879
1.940
92,921
-0.19(-8.92%)
May 04, 2023
2.140
2.220
2.070
2.130
62,029
+0.11(+5.45%)
May 03, 2023
2.150
2.270
2.020
2.020
27,157
-0.13(-6.05%)
May 02, 2023
2.340
2.340
2.100
2.150
28,113
-0.08(-3.59%)
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.