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
Effector Therapeutics Inc
(NQ:
EFTR
)
1.780
-0.040 (-2.20%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 24, 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 (%)
May 24, 2024
1.860
1.910
1.760
1.780
52,455
-0.04(-2.20%)
May 23, 2024
1.800
1.860
1.730
1.820
83,519
+0.06(+3.41%)
May 22, 2024
1.790
1.840
1.650
1.760
69,436
-0.03(-1.68%)
May 21, 2024
1.830
1.881
1.720
1.790
93,002
-0.08(-4.28%)
May 20, 2024
1.930
1.990
1.860
1.870
119,527
-0.07(-3.61%)
May 17, 2024
1.980
2.000
1.920
1.940
61,594
-0.04(-2.02%)
May 16, 2024
2.020
2.020
1.960
1.980
56,928
+0.00(+0.00%)
May 15, 2024
1.980
2.050
1.941
1.980
111,364
-0.02(-1.00%)
May 14, 2024
2.010
2.060
1.950
2.000
133,625
+0.00(+0.00%)
May 13, 2024
2.060
2.060
1.980
2.000
108,205
-0.03(-1.48%)
May 10, 2024
2.090
2.130
2.000
2.030
85,411
-0.11(-5.14%)
May 09, 2024
2.080
2.140
1.980
2.140
120,530
+0.06(+2.88%)
May 08, 2024
2.090
2.125
1.960
2.080
118,234
+0.03(+1.46%)
May 07, 2024
2.120
2.230
2.030
2.050
85,724
-0.08(-3.76%)
May 06, 2024
2.190
2.260
2.100
2.130
79,816
-0.07(-3.18%)
May 03, 2024
2.120
2.290
2.120
2.200
144,765
+0.04(+1.85%)
May 02, 2024
2.260
2.260
2.080
2.160
108,688
-0.04(-1.82%)
May 01, 2024
2.250
2.340
2.169
2.200
63,095
-0.05(-2.22%)
Apr 30, 2024
2.070
2.270
2.020
2.250
188,573
+0.18(+8.70%)
Apr 29, 2024
1.940
2.126
1.920
2.070
227,636
+0.18(+9.52%)
Apr 26, 2024
1.810
1.960
1.810
1.890
162,186
+0.08(+4.42%)
Apr 25, 2024
1.860
1.870
1.750
1.810
180,453
-0.04(-2.16%)
Apr 24, 2024
1.900
1.940
1.800
1.850
108,175
-0.09(-4.64%)
Apr 23, 2024
1.800
2.000
1.780
1.940
149,713
+0.16(+8.99%)
Apr 22, 2024
1.670
1.870
1.631
1.780
177,227
+0.08(+4.71%)
Apr 19, 2024
1.800
1.800
1.600
1.700
197,098
-0.08(-4.49%)
Apr 18, 2024
1.910
1.910
1.750
1.780
146,179
-0.11(-5.82%)
Apr 17, 2024
2.010
2.050
1.810
1.890
136,004
-0.10(-5.03%)
Apr 16, 2024
1.890
2.030
1.885
1.990
234,633
+0.06(+3.11%)
Apr 15, 2024
2.120
2.120
1.830
1.930
412,595
-0.15(-7.21%)
Apr 12, 2024
2.270
2.270
2.030
2.080
294,306
-0.15(-6.94%)
Apr 11, 2024
2.340
2.370
2.170
2.235
334,384
-0.12(-5.30%)
Apr 10, 2024
2.310
2.390
2.240
2.360
255,819
+0.05(+2.16%)
Apr 09, 2024
2.170
2.460
2.140
2.310
818,505
+0.18(+8.45%)
Apr 08, 2024
2.440
2.440
2.100
2.130
1,337,594
-0.38(-15.14%)
Apr 05, 2024
2.890
2.950
2.490
2.510
2,406,827
-0.45(-15.20%)
Apr 04, 2024
3.600
4.100
2.760
2.960
8,734,276
-13.51(-82.03%)
Apr 03, 2024
15.26
16.88
15.07
16.47
247,940
+1.06(+6.88%)
Apr 02, 2024
15.50
16.12
14.03
15.41
126,665
-0.26(-1.66%)
Apr 01, 2024
14.37
16.55
13.96
15.67
350,093
+1.28(+8.90%)
Mar 28, 2024
13.25
14.72
13.25
14.39
351,762
+0.94(+6.99%)
Mar 27, 2024
12.82
13.72
12.38
13.45
164,372
+0.54(+4.18%)
Mar 26, 2024
12.29
13.49
11.10
12.91
487,650
-0.85(-6.18%)
Mar 25, 2024
12.97
14.28
12.55
13.76
324,916
+1.43(+11.60%)
Mar 22, 2024
12.58
12.91
12.00
12.33
86,495
-0.62(-4.79%)
Mar 21, 2024
12.88
13.15
11.69
12.95
143,724
+0.10(+0.78%)
Mar 20, 2024
12.50
12.85
12.05
12.85
58,750
+0.58(+4.73%)
Mar 19, 2024
11.96
12.95
11.71
12.27
79,595
+0.40(+3.37%)
Mar 18, 2024
11.30
13.15
11.30
11.87
156,695
+0.81(+7.32%)
Mar 15, 2024
10.88
11.34
10.81
11.06
114,997
+0.21(+1.94%)
Mar 14, 2024
10.76
11.27
10.75
10.85
75,330
-0.03(-0.28%)
Mar 13, 2024
11.11
11.54
10.50
10.88
127,488
-0.27(-2.42%)
Mar 12, 2024
10.85
11.83
10.51
11.15
158,752
+0.03(+0.27%)
Mar 11, 2024
13.25
13.62
10.85
11.12
414,055
-2.04(-15.50%)
Mar 08, 2024
14.62
15.25
12.36
13.16
465,816
-1.83(-12.21%)
Mar 07, 2024
16.56
16.74
14.93
14.99
159,527
-1.69(-10.13%)
Mar 06, 2024
16.00
16.90
15.38
16.68
173,506
+1.11(+7.13%)
Mar 05, 2024
17.19
17.22
15.11
15.57
264,664
-1.38(-8.14%)
Mar 04, 2024
16.99
17.75
16.01
16.95
310,261
+0.75(+4.63%)
Mar 01, 2024
14.40
16.67
14.05
16.20
292,502
+1.76(+12.19%)
Feb 29, 2024
13.59
14.44
12.81
14.44
162,658
+0.85(+6.25%)
Feb 28, 2024
13.50
15.00
13.44
13.59
343,729
+0.45(+3.42%)
Feb 27, 2024
11.62
13.54
11.62
13.14
360,399
+1.52(+13.08%)
Feb 26, 2024
11.07
11.92
11.03
11.62
100,283
+0.50(+4.54%)
Feb 23, 2024
11.17
11.27
10.74
11.12
78,212
+0.08(+0.68%)
Feb 22, 2024
10.90
11.29
10.50
11.04
77,753
+0.20(+1.85%)
Feb 21, 2024
11.11
11.34
10.42
10.84
68,042
-0.15(-1.36%)
Feb 20, 2024
11.50
11.93
10.60
10.99
102,103
-0.33(-2.92%)
Feb 16, 2024
11.59
11.90
11.25
11.32
61,298
-0.34(-2.92%)
Feb 15, 2024
12.12
12.64
11.29
11.66
136,925
-0.53(-4.35%)
Feb 14, 2024
11.00
12.27
10.45
12.19
203,785
+1.20(+10.92%)
Feb 13, 2024
10.80
11.43
10.62
10.99
60,731
+0.22(+2.04%)
Feb 12, 2024
10.60
11.09
10.40
10.77
86,758
+0.07(+0.65%)
Feb 09, 2024
10.44
11.00
10.27
10.70
44,164
+0.19(+1.81%)
Feb 08, 2024
10.09
10.65
9.780
10.51
45,400
+0.56(+5.63%)
Feb 07, 2024
10.37
10.37
9.780
9.950
36,908
-0.39(-3.77%)
Feb 06, 2024
10.16
10.40
10.08
10.34
57,091
+0.23(+2.27%)
Feb 05, 2024
10.57
10.82
9.800
10.11
50,187
-0.45(-4.26%)
Feb 02, 2024
11.03
11.18
10.28
10.56
111,220
-0.63(-5.63%)
Feb 01, 2024
11.49
11.87
10.95
11.19
106,989
-0.28(-2.44%)
Jan 31, 2024
10.79
11.60
10.79
11.47
55,569
+0.15(+1.33%)
Jan 30, 2024
11.44
11.95
10.49
11.32
118,943
-0.38(-3.25%)
Jan 29, 2024
10.43
12.00
10.43
11.70
187,623
+1.15(+10.90%)
Jan 26, 2024
9.090
10.97
9.080
10.55
213,138
+1.47(+16.19%)
Jan 25, 2024
8.900
9.480
8.900
9.080
194,566
-0.87(-8.74%)
Jan 24, 2024
10.37
10.50
9.640
9.950
137,873
-0.41(-3.96%)
Jan 23, 2024
10.10
10.83
9.918
10.36
89,403
+0.06(+0.58%)
Jan 22, 2024
10.93
10.93
9.950
10.30
120,554
-0.32(-3.01%)
Jan 19, 2024
10.51
11.00
10.50
10.62
97,672
+0.02(+0.19%)
Jan 18, 2024
11.71
11.85
10.30
10.60
112,479
-1.13(-9.63%)
Jan 17, 2024
11.75
11.94
11.12
11.73
66,015
-0.04(-0.34%)
Jan 16, 2024
10.30
11.78
10.09
11.77
98,617
+1.08(+10.10%)
Jan 12, 2024
9.420
10.73
9.250
10.69
180,354
+10.30(+2659.42%)
Jan 11, 2024
0.4299
0.4400
0.3764
0.3874
2,802,355
-0.04(-8.85%)
Jan 10, 2024
0.4365
0.4365
0.4027
0.4250
3,486,238
-0.02(-3.95%)
Jan 09, 2024
0.4097
0.5360
0.3920
0.4425
11,373,049
-0.11(-19.87%)
Jan 08, 2024
0.5450
0.5800
0.5251
0.5522
1,667,734
+0.02(+3.99%)
Jan 05, 2024
0.5125
0.5450
0.5000
0.5310
1,260,126
+0.01(+1.14%)
Jan 04, 2024
0.5400
0.5500
0.5100
0.5250
1,687,809
-0.01(-2.27%)
Jan 03, 2024
0.4900
0.5500
0.4752
0.5372
2,942,231
+0.05(+9.63%)
Jan 02, 2024
0.4725
0.4975
0.4500
0.4900
1,327,750
+0.02(+4.84%)
Dec 29, 2023
0.4500
0.4775
0.4366
0.4674
1,829,426
+0.01(+1.65%)
Dec 28, 2023
0.4790
0.4800
0.4527
0.4598
1,265,811
-0.01(-2.17%)
Dec 27, 2023
0.4509
0.4800
0.4500
0.4700
1,998,317
+0.01(+2.15%)
Dec 26, 2023
0.4300
0.4775
0.4295
0.4601
1,530,534
+0.03(+6.83%)
Dec 22, 2023
0.4255
0.4498
0.4255
0.4307
1,198,642
-0.00(-0.53%)
Dec 21, 2023
0.4100
0.4405
0.3900
0.4330
2,558,297
+0.04(+9.34%)
Dec 20, 2023
0.3700
0.3994
0.3653
0.3960
2,842,269
+0.03(+7.06%)
Dec 19, 2023
0.3700
0.3798
0.3616
0.3699
1,875,594
-0.01(-1.99%)
Dec 18, 2023
0.3800
0.3824
0.3550
0.3774
1,839,810
+0.00(+0.43%)
Dec 15, 2023
0.4100
0.4100
0.3600
0.3758
2,443,891
-0.02(-5.01%)
Dec 14, 2023
0.4041
0.4100
0.3701
0.3956
2,894,622
+0.00(+0.33%)
Dec 13, 2023
0.4100
0.4100
0.3562
0.3943
2,235,923
-0.01(-2.50%)
Dec 12, 2023
0.3974
0.4770
0.3900
0.4044
3,083,788
+0.01(+3.56%)
Dec 11, 2023
0.4750
0.4773
0.3702
0.3905
6,158,105
-0.13(-24.79%)
Dec 08, 2023
0.5814
0.5970
0.5126
0.5192
14,199,463
-0.05(-9.02%)
Dec 07, 2023
0.5848
0.5850
0.5402
0.5707
1,773,904
+0.00(+0.12%)
Dec 06, 2023
0.6100
0.6100
0.5601
0.5700
2,089,000
-0.02(-3.68%)
Dec 05, 2023
0.6000
0.6263
0.5751
0.5918
2,878,750
+0.01(+1.89%)
Dec 04, 2023
0.5600
0.6000
0.5600
0.5808
2,078,500
+0.02(+3.71%)
Dec 01, 2023
0.5279
0.5879
0.5279
0.5600
1,953,539
+0.03(+5.58%)
Nov 30, 2023
0.5101
0.5540
0.5100
0.5304
2,177,687
+0.04(+8.33%)
Nov 29, 2023
0.5610
0.5620
0.4894
0.4896
4,015,070
-0.08(-14.11%)
Nov 28, 2023
0.6230
0.6230
0.5400
0.5700
5,446,227
-0.00(-0.54%)
Nov 27, 2023
0.6894
0.6990
0.5450
0.5731
7,048,891
-0.12(-16.94%)
Nov 24, 2023
0.6748
0.7160
0.6600
0.6900
2,566,037
+0.03(+5.18%)
Nov 22, 2023
0.6850
0.6972
0.6313
0.6560
2,068,726
-0.01(-1.03%)
Nov 21, 2023
0.6000
0.7080
0.5866
0.6628
6,122,810
+0.07(+12.34%)
Nov 20, 2023
0.6100
0.6101
0.5800
0.5900
1,303,929
-0.01(-1.67%)
Nov 17, 2023
0.6000
0.6260
0.5941
0.6000
2,034,319
+0.00(+0.00%)
Nov 16, 2023
0.5800
0.6400
0.5700
0.6000
2,870,320
+0.02(+2.56%)
Nov 15, 2023
0.5700
0.6088
0.5234
0.5850
1,459,751
+0.02(+3.71%)
Nov 14, 2023
0.5600
0.6100
0.5500
0.5641
745,738
+0.01(+1.09%)
Nov 13, 2023
0.5723
0.5723
0.5136
0.5580
540,282
-0.03(-5.42%)
Nov 10, 2023
0.5700
0.6000
0.5600
0.5900
392,142
+0.01(+2.43%)
Nov 09, 2023
0.5980
0.6100
0.5501
0.5760
359,329
-0.03(-5.31%)
Nov 08, 2023
0.6100
0.6300
0.5688
0.6083
696,695
-0.00(-0.67%)
Nov 07, 2023
0.5800
0.6285
0.5501
0.6124
831,114
+0.05(+9.34%)
Nov 06, 2023
0.5425
0.5800
0.5100
0.5601
395,153
+0.03(+5.44%)
Nov 03, 2023
0.5300
0.5890
0.5224
0.5312
1,200,037
+0.00(+0.63%)
Nov 02, 2023
0.5382
0.5399
0.5200
0.5279
191,653
-0.01(-1.79%)
Nov 01, 2023
0.5511
0.5599
0.5200
0.5375
142,454
-0.00(-0.46%)
Oct 31, 2023
0.5400
0.5500
0.5174
0.5400
312,423
+0.01(+2.54%)
Oct 30, 2023
0.5260
0.5500
0.5100
0.5266
265,662
-0.00(-0.57%)
Oct 27, 2023
0.5400
0.5400
0.5100
0.5296
159,130
-0.00(-0.26%)
Oct 26, 2023
0.5450
0.5500
0.5305
0.5310
204,915
-0.02(-3.89%)
Oct 25, 2023
0.5794
0.5794
0.5450
0.5525
290,381
-0.02(-3.07%)
Oct 24, 2023
0.5600
0.5940
0.5400
0.5700
970,972
+0.01(+1.79%)
Oct 23, 2023
0.5700
0.5767
0.5512
0.5600
313,662
+0.00(+0.00%)
Oct 20, 2023
0.5900
0.5900
0.5300
0.5600
337,247
+0.00(+0.81%)
Oct 19, 2023
0.5677
0.5940
0.5508
0.5555
635,546
-0.01(-2.53%)
Oct 18, 2023
0.5690
0.5800
0.5399
0.5699
268,633
+0.01(+2.68%)
Oct 17, 2023
0.5800
0.5959
0.5400
0.5550
324,718
-0.00(-0.36%)
Oct 16, 2023
0.5970
0.5998
0.5400
0.5570
383,529
-0.02(-2.86%)
Oct 13, 2023
0.5900
0.6100
0.5722
0.5734
349,726
-0.03(-4.27%)
Oct 12, 2023
0.6100
0.6200
0.5777
0.5990
506,503
-0.00(-0.48%)
Oct 11, 2023
0.5900
0.6292
0.5730
0.6019
628,679
+0.00(+0.32%)
Oct 10, 2023
0.5785
0.6000
0.5681
0.6000
175,023
+0.02(+3.22%)
Oct 09, 2023
0.5771
0.5900
0.5531
0.5813
134,919
-0.01(-2.30%)
Oct 06, 2023
0.5800
0.6000
0.5630
0.5950
232,482
+0.02(+4.26%)
Oct 05, 2023
0.5500
0.5999
0.5421
0.5707
372,940
+0.03(+5.69%)
Oct 04, 2023
0.5300
0.5600
0.4929
0.5400
485,065
+0.02(+3.05%)
Oct 03, 2023
0.5501
0.5799
0.4918
0.5240
392,325
-0.04(-6.26%)
Oct 02, 2023
0.5925
0.6100
0.5501
0.5590
260,087
-0.04(-6.82%)
Sep 29, 2023
0.5900
0.6200
0.5800
0.5999
896,701
+0.03(+5.25%)
Sep 28, 2023
0.5118
0.5880
0.5012
0.5700
825,860
+0.06(+11.76%)
Sep 27, 2023
0.5120
0.5300
0.5007
0.5100
136,779
-0.01(-1.41%)
Sep 26, 2023
0.5047
0.5300
0.5007
0.5173
138,430
+0.00(+0.45%)
Sep 25, 2023
0.5185
0.5200
0.5038
0.5150
118,139
+0.00(+0.04%)
Sep 22, 2023
0.5129
0.5500
0.5000
0.5148
244,107
+0.00(+0.37%)
Sep 21, 2023
0.5263
0.5263
0.5000
0.5129
130,893
-0.01(-2.55%)
Sep 20, 2023
0.4979
0.5348
0.4800
0.5263
635,741
+0.04(+7.41%)
Sep 19, 2023
0.5161
0.5299
0.4505
0.4900
548,228
-0.03(-5.04%)
Sep 18, 2023
0.6300
0.6300
0.5122
0.5160
1,362,082
-0.09(-15.41%)
Sep 15, 2023
0.6157
0.6377
0.5841
0.6100
846,088
-0.00(-0.26%)
Sep 14, 2023
0.6294
0.6500
0.6100
0.6116
519,577
-0.03(-5.00%)
Sep 13, 2023
0.6400
0.6790
0.6330
0.6438
260,705
+0.01(+1.23%)
Sep 12, 2023
0.6500
0.6700
0.6300
0.6360
152,779
+0.00(+0.47%)
Sep 11, 2023
0.6562
0.6730
0.6272
0.6330
265,708
-0.01(-2.01%)
Sep 08, 2023
0.6700
0.6975
0.6223
0.6460
199,987
-0.02(-3.50%)
Sep 07, 2023
0.6990
0.6999
0.6205
0.6694
325,623
-0.03(-4.23%)
Sep 06, 2023
0.7400
0.7400
0.6700
0.6990
172,806
-0.03(-3.59%)
Sep 05, 2023
0.7280
0.7490
0.6930
0.7250
242,178
-0.01(-1.27%)
Sep 01, 2023
0.7254
0.7400
0.7199
0.7343
179,538
+0.01(+0.87%)
Aug 31, 2023
0.7399
0.7399
0.6900
0.7280
183,751
-0.01(-1.29%)
Aug 30, 2023
0.7118
0.7500
0.7100
0.7375
225,934
+0.02(+3.15%)
Aug 29, 2023
0.7000
0.7200
0.6800
0.7150
226,783
+0.02(+3.31%)
Aug 28, 2023
0.7100
0.7180
0.6505
0.6921
304,716
-0.00(-0.50%)
Aug 25, 2023
0.7200
0.7200
0.6667
0.6956
449,841
-0.02(-3.36%)
Aug 24, 2023
0.7400
0.7800
0.7024
0.7198
1,816,059
+0.01(+1.38%)
Aug 23, 2023
0.6800
0.7197
0.6570
0.7100
776,598
+0.05(+7.58%)
Aug 22, 2023
0.6900
0.6900
0.6111
0.6600
295,416
-0.04(-5.69%)
Aug 21, 2023
0.7000
0.7150
0.6536
0.6998
168,299
+0.01(+1.79%)
Aug 18, 2023
0.6500
0.7293
0.6400
0.6875
559,399
+0.04(+5.77%)
Aug 17, 2023
0.6700
0.6700
0.6111
0.6500
282,678
+0.01(+2.28%)
Aug 16, 2023
0.6700
0.7020
0.6300
0.6355
375,042
-0.04(-6.42%)
Aug 15, 2023
0.6700
0.7020
0.6700
0.6791
168,421
+0.00(+0.61%)
Aug 14, 2023
0.6600
0.6900
0.6586
0.6750
280,656
+0.01(+1.06%)
Aug 11, 2023
0.6400
0.6700
0.6020
0.6679
625,671
+0.02(+2.77%)
Aug 10, 2023
0.7090
0.7299
0.6200
0.6499
1,549,545
-0.05(-7.28%)
Aug 09, 2023
0.7217
0.7289
0.6903
0.7009
620,172
-0.04(-5.79%)
Aug 08, 2023
0.6900
0.7500
0.6900
0.7440
278,124
+0.03(+4.77%)
Aug 07, 2023
0.7310
0.7399
0.6900
0.7101
313,981
-0.04(-5.33%)
Aug 04, 2023
0.7290
0.7800
0.7100
0.7501
231,333
+0.02(+2.75%)
Aug 03, 2023
0.6990
0.8146
0.6990
0.7300
774,744
+0.02(+2.83%)
Aug 02, 2023
0.7248
0.7499
0.6710
0.7099
696,508
-0.03(-4.20%)
Aug 01, 2023
0.8052
0.8052
0.6991
0.7410
947,447
-0.07(-8.34%)
Jul 31, 2023
0.8100
0.8158
0.8000
0.8084
207,190
-0.00(-0.49%)
Jul 28, 2023
0.7594
0.8200
0.7550
0.8124
678,994
+0.05(+7.12%)
Jul 27, 2023
0.6800
0.7700
0.6800
0.7584
802,935
+0.04(+5.27%)
Jul 26, 2023
0.7200
0.7249
0.6630
0.7204
932,057
+0.00(+0.66%)
Jul 25, 2023
0.7310
0.7400
0.7100
0.7157
163,097
-0.02(-3.28%)
Jul 24, 2023
0.7400
0.7790
0.7012
0.7400
561,919
-0.01(-1.46%)
Jul 21, 2023
0.7710
0.7775
0.7300
0.7510
406,286
-0.02(-2.47%)
Jul 20, 2023
0.7600
0.8000
0.7501
0.7700
127,168
-0.01(-0.77%)
Jul 19, 2023
0.7600
0.8000
0.7500
0.7760
749,968
+0.01(+0.65%)
Jul 18, 2023
0.7900
0.8244
0.7600
0.7710
405,371
-0.01(-1.39%)
Jul 17, 2023
0.7580
0.7999
0.7547
0.7819
189,921
+0.01(+1.81%)
Jul 14, 2023
0.8099
0.8150
0.7510
0.7680
456,543
-0.03(-4.00%)
Jul 13, 2023
0.8400
0.8599
0.7825
0.8000
749,891
-0.05(-5.88%)
Jul 12, 2023
0.8400
0.8800
0.8175
0.8500
714,314
-0.01(-0.58%)
Jul 11, 2023
0.8900
0.9000
0.8260
0.8550
576,498
-0.03(-3.29%)
Jul 10, 2023
0.8300
0.9000
0.8150
0.8841
1,450,118
+0.06(+7.16%)
Jul 07, 2023
0.8100
0.8488
0.7940
0.8250
931,665
+0.04(+4.60%)
Jul 06, 2023
0.7600
0.7900
0.7111
0.7887
1,137,157
+0.01(+0.72%)
Jul 05, 2023
0.8100
0.8100
0.7555
0.7831
430,242
-0.04(-4.50%)
Jul 03, 2023
0.8300
0.8498
0.7806
0.8200
408,424
-0.01(-1.23%)
Jun 30, 2023
0.7800
0.8540
0.7600
0.8302
1,651,382
+0.07(+9.31%)
Jun 29, 2023
0.7600
0.8094
0.7378
0.7595
660,327
-0.00(-0.42%)
Jun 28, 2023
0.6285
0.7740
0.6200
0.7627
1,411,447
+0.13(+21.35%)
Jun 27, 2023
0.7000
0.7300
0.6133
0.6285
1,550,141
-0.07(-10.21%)
Jun 26, 2023
0.8300
0.8593
0.6821
0.7000
2,338,112
-0.13(-15.66%)
Jun 23, 2023
0.8200
0.8700
0.8001
0.8300
1,390,105
+0.01(+1.82%)
Jun 22, 2023
0.8000
0.8500
0.8000
0.8152
1,289,058
+0.01(+0.97%)
Jun 21, 2023
0.7600
0.8389
0.7400
0.8074
2,152,981
+0.03(+4.18%)
Jun 20, 2023
0.9000
0.9000
0.7230
0.7750
3,537,196
-0.15(-16.42%)
Jun 16, 2023
0.9450
0.9800
0.8500
0.9272
1,569,367
-0.01(-0.83%)
Jun 15, 2023
1.120
1.130
0.9000
0.9350
5,005,477
-0.21(-18.70%)
Jun 14, 2023
1.140
1.200
1.100
1.150
1,481,343
+0.00(+0.44%)
Jun 13, 2023
1.210
1.260
1.060
1.145
3,754,422
-0.10(-8.40%)
Jun 12, 2023
1.370
1.400
1.150
1.250
3,089,776
-0.13(-9.42%)
Jun 09, 2023
1.300
1.400
1.293
1.380
2,802,841
+0.05(+3.76%)
Jun 08, 2023
1.290
1.340
1.220
1.330
3,269,751
+0.04(+3.10%)
Jun 07, 2023
1.240
1.450
1.240
1.290
7,585,040
-0.10(-7.19%)
Jun 06, 2023
1.040
1.480
1.025
1.390
5,158,688
+0.38(+37.62%)
Jun 05, 2023
1.170
1.220
1.000
1.010
4,762,109
-0.16(-13.68%)
Jun 02, 2023
1.050
1.205
1.000
1.170
4,706,404
+0.12(+11.43%)
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.