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
Charles & Colvard
(NQ:
CTHR
)
2.600
+2.300 (+766.67%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 17, 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, 2021
3.180
3.270
3.130
3.140
201,700
-0.04(-1.26%)
Apr 29, 2021
3.180
3.190
3.000
3.180
204,081
+0.08(+2.58%)
Apr 28, 2021
3.110
3.170
2.950
3.100
258,665
-0.03(-0.96%)
Apr 27, 2021
2.940
3.190
2.880
3.130
430,780
+0.20(+6.83%)
Apr 26, 2021
2.910
2.990
2.900
2.930
132,116
+0.02(+0.69%)
Apr 23, 2021
2.880
2.990
2.875
2.910
245,800
+0.01(+0.34%)
Apr 22, 2021
2.890
2.980
2.820
2.900
119,836
+0.01(+0.35%)
Apr 21, 2021
2.810
2.950
2.790
2.890
122,107
+0.10(+3.58%)
Apr 20, 2021
2.980
2.980
2.710
2.790
628,574
-0.19(-6.38%)
Apr 19, 2021
3.050
3.050
2.921
2.980
302,289
-0.07(-2.30%)
Apr 16, 2021
3.000
3.080
2.910
3.050
193,000
+0.09(+3.04%)
Apr 15, 2021
3.210
3.210
2.960
2.960
394,153
-0.22(-6.92%)
Apr 14, 2021
3.000
3.250
2.930
3.180
463,345
+0.18(+6.00%)
Apr 13, 2021
3.000
3.030
2.900
3.000
232,394
+0.02(+0.67%)
Apr 12, 2021
3.080
3.120
2.950
2.980
427,186
-0.16(-5.10%)
Apr 09, 2021
3.100
3.200
3.070
3.140
239,900
+0.04(+1.29%)
Apr 08, 2021
3.260
3.330
3.010
3.100
515,526
-0.10(-3.13%)
Apr 07, 2021
3.000
3.430
2.960
3.200
747,839
+0.22(+7.38%)
Apr 06, 2021
2.950
3.000
2.900
2.980
187,529
+0.03(+1.02%)
Apr 05, 2021
2.950
3.000
2.890
2.950
193,750
+0.02(+0.68%)
Apr 01, 2021
3.070
3.090
2.900
2.930
320,500
-0.03(-1.01%)
Mar 31, 2021
2.830
3.090
2.820
2.960
564,226
+0.21(+7.64%)
Mar 30, 2021
2.740
2.800
2.700
2.750
102,013
+0.00(+0.00%)
Mar 29, 2021
2.850
2.950
2.730
2.750
282,532
-0.11(-3.85%)
Mar 26, 2021
2.970
2.990
2.820
2.860
189,900
-0.06(-2.05%)
Mar 25, 2021
2.830
2.995
2.730
2.920
542,103
+0.08(+2.82%)
Mar 24, 2021
2.850
2.950
2.760
2.840
321,397
+0.01(+0.35%)
Mar 23, 2021
2.890
2.930
2.790
2.830
460,009
-0.04(-1.39%)
Mar 22, 2021
3.140
3.200
2.830
2.870
575,850
-0.24(-7.72%)
Mar 19, 2021
2.720
3.180
2.715
3.110
1,296,600
+0.50(+19.16%)
Mar 18, 2021
2.780
2.790
2.550
2.610
528,804
-0.17(-6.12%)
Mar 17, 2021
2.680
2.810
2.570
2.780
507,303
+0.04(+1.46%)
Mar 16, 2021
3.120
3.200
2.560
2.740
2,589,491
-0.40(-12.74%)
Mar 15, 2021
2.890
3.290
2.870
3.140
1,602,259
+0.28(+9.79%)
Mar 12, 2021
2.850
2.870
2.763
2.860
420,700
+0.00(+0.00%)
Mar 11, 2021
2.780
2.900
2.660
2.860
666,819
+0.15(+5.54%)
Mar 10, 2021
2.850
2.950
2.645
2.710
790,925
-0.09(-3.21%)
Mar 09, 2021
2.550
2.950
2.500
2.800
2,645,719
+0.35(+14.29%)
Mar 08, 2021
2.270
2.490
2.230
2.450
792,722
+0.19(+8.41%)
Mar 05, 2021
2.270
2.290
2.050
2.260
698,700
-0.02(-0.88%)
Mar 04, 2021
2.313
2.368
2.170
2.280
554,298
-0.06(-2.56%)
Mar 03, 2021
2.450
2.520
2.280
2.340
364,188
-0.12(-4.88%)
Mar 02, 2021
2.530
2.590
2.410
2.460
547,253
-0.06(-2.38%)
Mar 01, 2021
2.400
2.550
2.400
2.520
906,875
+0.14(+5.88%)
Feb 26, 2021
2.280
2.400
2.230
2.380
612,000
+0.20(+9.17%)
Feb 25, 2021
2.320
2.330
2.170
2.180
408,303
-0.14(-6.03%)
Feb 24, 2021
2.230
2.340
2.190
2.320
558,961
+0.11(+4.98%)
Feb 23, 2021
2.200
2.230
2.020
2.210
580,588
-0.09(-3.91%)
Feb 22, 2021
2.240
2.350
2.180
2.300
677,928
+0.01(+0.44%)
Feb 19, 2021
2.230
2.345
2.180
2.290
508,100
+0.04(+1.78%)
Feb 18, 2021
2.340
2.350
2.210
2.250
829,293
-0.12(-5.06%)
Feb 17, 2021
2.390
2.400
2.260
2.370
706,264
-0.08(-3.27%)
Feb 16, 2021
2.360
2.450
2.310
2.450
859,051
+0.11(+4.70%)
Feb 12, 2021
2.350
2.470
2.315
2.340
611,900
-0.01(-0.43%)
Feb 11, 2021
2.550
2.550
2.350
2.350
1,016,034
-0.11(-4.47%)
Feb 10, 2021
2.690
2.690
2.380
2.460
1,093,601
-0.20(-7.52%)
Feb 09, 2021
2.490
2.700
2.380
2.660
1,500,455
+0.16(+6.40%)
Feb 08, 2021
2.380
2.500
2.280
2.500
2,017,883
+0.11(+4.60%)
Feb 05, 2021
2.420
2.450
2.200
2.390
3,084,500
+0.35(+17.16%)
Feb 04, 2021
2.350
2.390
1.750
2.040
4,771,838
-0.29(-12.45%)
Feb 03, 2021
2.380
2.500
2.210
2.330
3,133,151
+0.23(+10.95%)
Feb 02, 2021
1.830
2.150
1.780
2.100
5,196,512
+0.31(+17.32%)
Feb 01, 2021
1.820
1.820
1.670
1.790
591,614
+0.06(+3.47%)
Jan 29, 2021
1.690
1.843
1.650
1.730
844,900
+0.05(+2.98%)
Jan 28, 2021
1.670
1.690
1.570
1.680
374,325
+0.01(+0.60%)
Jan 27, 2021
1.520
1.690
1.500
1.670
1,104,973
+0.20(+13.61%)
Jan 26, 2021
1.460
1.480
1.420
1.470
189,931
+0.02(+1.38%)
Jan 25, 2021
1.430
1.480
1.420
1.450
187,969
+0.01(+0.69%)
Jan 22, 2021
1.420
1.450
1.360
1.440
233,400
+0.05(+3.60%)
Jan 21, 2021
1.350
1.410
1.330
1.390
381,799
+0.05(+3.73%)
Jan 20, 2021
1.330
1.350
1.314
1.340
129,228
+0.01(+0.75%)
Jan 19, 2021
1.370
1.370
1.300
1.330
175,663
-0.02(-1.48%)
Jan 15, 2021
1.330
1.370
1.300
1.350
202,100
+0.03(+2.27%)
Jan 14, 2021
1.330
1.350
1.300
1.320
102,119
-0.01(-0.75%)
Jan 13, 2021
1.310
1.340
1.300
1.330
110,395
+0.02(+1.53%)
Jan 12, 2021
1.320
1.330
1.300
1.310
88,306
+0.00(+0.00%)
Jan 11, 2021
1.300
1.340
1.300
1.310
118,677
-0.03(-2.24%)
Jan 08, 2021
1.350
1.370
1.280
1.340
351,700
-0.01(-0.74%)
Jan 07, 2021
1.310
1.350
1.290
1.350
299,404
+0.06(+4.65%)
Jan 06, 2021
1.260
1.320
1.260
1.290
185,587
+0.02(+1.57%)
Jan 05, 2021
1.250
1.296
1.242
1.270
130,163
+0.02(+1.60%)
Jan 04, 2021
1.250
1.260
1.220
1.250
126,033
+0.02(+1.63%)
Dec 31, 2020
1.230
1.230
1.230
257,990
-0.03(-2.38%)
Dec 30, 2020
1.300
1.302
1.220
1.260
257,990
+0.00(+0.00%)
Dec 29, 2020
1.280
1.360
1.240
1.260
316,399
-0.02(-1.56%)
Dec 28, 2020
1.340
1.340
1.280
1.280
142,009
-0.04(-3.03%)
Dec 24, 2020
1.300
1.330
1.290
1.320
68,600
+0.04(+3.13%)
Dec 23, 2020
1.310
1.320
1.270
1.280
155,258
-0.03(-2.29%)
Dec 22, 2020
1.280
1.310
1.270
1.310
64,444
+0.02(+1.55%)
Dec 21, 2020
1.270
1.310
1.270
1.290
122,644
-0.01(-0.77%)
Dec 18, 2020
1.310
1.341
1.300
1.300
94,000
+0.01(+0.78%)
Dec 17, 2020
1.330
1.339
1.280
1.290
106,229
-0.05(-3.73%)
Dec 16, 2020
1.350
1.360
1.330
1.340
109,343
+0.00(+0.00%)
Dec 15, 2020
1.290
1.350
1.280
1.340
306,428
+0.04(+3.08%)
Dec 14, 2020
1.320
1.320
1.280
1.300
76,826
-0.01(-0.76%)
Dec 11, 2020
1.310
1.330
1.280
1.310
159,300
+0.01(+0.77%)
Dec 10, 2020
1.300
1.310
1.270
1.300
135,102
+0.02(+1.56%)
Dec 09, 2020
1.280
1.310
1.270
1.280
166,811
+0.04(+3.23%)
Dec 08, 2020
1.200
1.250
1.190
1.240
167,567
+0.03(+2.48%)
Dec 07, 2020
1.220
1.250
1.180
1.210
191,328
-0.02(-1.63%)
Dec 04, 2020
1.250
1.273
1.213
1.230
139,700
-0.01(-0.81%)
Dec 03, 2020
1.210
1.290
1.210
1.240
425,752
+0.04(+3.33%)
Dec 02, 2020
1.170
1.200
1.160
1.200
142,047
+0.04(+3.45%)
Dec 01, 2020
1.180
1.210
1.150
1.160
89,530
-0.01(-0.85%)
Nov 30, 2020
1.230
1.230
1.150
1.170
223,590
-0.04(-3.31%)
Nov 27, 2020
1.250
1.250
1.200
1.210
58,700
-0.04(-3.20%)
Nov 25, 2020
1.200
1.250
1.190
1.250
307,800
+0.04(+3.31%)
Nov 24, 2020
1.130
1.230
1.130
1.210
491,414
+0.07(+6.14%)
Nov 23, 2020
1.060
1.140
1.060
1.140
170,534
+0.05(+4.59%)
Nov 20, 2020
1.100
1.120
1.070
1.090
179,500
-0.03(-2.68%)
Nov 19, 2020
1.160
1.160
1.050
1.120
233,732
-0.04(-3.45%)
Nov 18, 2020
1.160
1.180
1.110
1.160
405,203
+0.01(+0.87%)
Nov 17, 2020
1.050
1.150
1.010
1.150
724,206
+0.12(+11.65%)
Nov 16, 2020
1.060
1.070
1.030
1.030
238,928
-0.01(-0.96%)
Nov 13, 2020
1.070
1.070
1.010
1.040
531,600
+0.04(+4.00%)
Nov 12, 2020
1.040
1.060
0.9900
1.000
587,717
+0.02(+2.02%)
Nov 11, 2020
1.020
1.040
0.9770
0.9802
263,721
-0.03(-2.95%)
Nov 10, 2020
1.000
1.050
0.9803
1.010
86,540
+0.01(+1.38%)
Nov 09, 2020
0.9890
1.020
0.9700
0.9963
211,348
+0.00(+0.10%)
Nov 06, 2020
1.020
1.030
0.9502
0.9953
1,000,800
+0.09(+9.37%)
Nov 05, 2020
0.8600
0.9400
0.8600
0.9100
688,281
+0.06(+6.97%)
Nov 04, 2020
0.8430
0.8698
0.8430
0.8507
93,748
-0.01(-1.43%)
Nov 03, 2020
0.8554
0.8708
0.8321
0.8630
64,889
+0.01(+0.90%)
Nov 02, 2020
0.8500
0.8720
0.8100
0.8553
31,596
+0.01(+0.62%)
Oct 30, 2020
0.8600
0.8900
0.8500
0.8500
123,300
-0.01(-1.17%)
Oct 29, 2020
0.8241
0.9000
0.8241
0.8601
181,116
+0.03(+4.20%)
Oct 28, 2020
0.8600
0.8600
0.8101
0.8254
143,075
-0.04(-5.12%)
Oct 27, 2020
0.8557
0.8940
0.8367
0.8699
110,799
+0.01(+1.53%)
Oct 26, 2020
0.8790
0.9000
0.8331
0.8568
105,183
-0.02(-2.77%)
Oct 23, 2020
0.8915
0.8999
0.8800
0.8812
45,900
-0.01(-1.16%)
Oct 22, 2020
0.8702
0.9300
0.8600
0.8915
730,172
+0.02(+2.35%)
Oct 21, 2020
0.8601
0.8898
0.8600
0.8710
29,347
+0.00(+0.05%)
Oct 20, 2020
0.8619
0.8899
0.8601
0.8706
37,919
+0.01(+1.01%)
Oct 19, 2020
0.8500
0.8900
0.8302
0.8619
182,357
-0.03(-3.26%)
Oct 16, 2020
0.8950
0.9299
0.8755
0.8909
77,900
-0.01(-1.56%)
Oct 15, 2020
0.9000
0.9200
0.8700
0.9050
39,295
+0.01(+1.57%)
Oct 14, 2020
0.8898
0.8910
0.8751
0.8910
71,644
+0.01(+1.24%)
Oct 13, 2020
0.8815
0.8946
0.8551
0.8801
145,639
-0.01(-1.11%)
Oct 12, 2020
0.9400
0.9400
0.8600
0.8900
299,888
-0.02(-2.20%)
Oct 09, 2020
0.9135
0.9298
0.8956
0.9100
49,600
+0.02(+2.34%)
Oct 08, 2020
0.9530
0.9630
0.8860
0.8892
154,524
-0.03(-3.35%)
Oct 07, 2020
1.000
1.000
0.9100
0.9200
190,154
-0.02(-2.13%)
Oct 06, 2020
0.8900
1.000
0.8900
0.9400
579,312
+0.05(+5.74%)
Oct 05, 2020
0.8930
0.9000
0.8805
0.8890
67,799
+0.01(+1.02%)
Oct 02, 2020
0.8500
0.9025
0.8421
0.8800
227,500
-0.00(-0.53%)
Oct 01, 2020
0.8300
0.8901
0.8300
0.8847
264,349
+0.06(+7.88%)
Sep 30, 2020
0.8200
0.8399
0.7886
0.8201
60,293
-0.01(-1.18%)
Sep 29, 2020
0.8400
0.8400
0.8200
0.8299
38,114
-0.01(-1.20%)
Sep 28, 2020
0.8300
0.8400
0.8200
0.8400
56,972
+0.02(+2.31%)
Sep 25, 2020
0.8300
0.8300
0.8032
0.8210
55,700
-0.00(-0.52%)
Sep 24, 2020
0.8450
0.8450
0.7990
0.8253
77,395
-0.02(-2.22%)
Sep 23, 2020
0.8800
0.9000
0.8340
0.8440
113,765
-0.04(-4.09%)
Sep 22, 2020
0.8200
0.8800
0.8000
0.8800
144,852
+0.05(+6.01%)
Sep 21, 2020
0.8499
0.8499
0.7800
0.8301
183,808
-0.05(-5.91%)
Sep 18, 2020
0.8301
0.9480
0.8218
0.8822
1,233,400
+0.05(+6.30%)
Sep 17, 2020
0.8300
0.8588
0.8010
0.8299
176,873
+0.02(+2.46%)
Sep 16, 2020
0.7850
0.8360
0.7387
0.8100
402,508
+0.02(+2.53%)
Sep 15, 2020
0.7300
0.9200
0.7300
0.7900
767,019
+0.09(+12.70%)
Sep 14, 2020
0.6900
0.7252
0.6702
0.7010
101,668
+0.02(+2.73%)
Sep 11, 2020
0.6790
0.6997
0.6700
0.6824
79,800
+0.01(+1.81%)
Sep 10, 2020
0.6730
0.8179
0.6701
0.6703
394,748
+0.01(+0.93%)
Sep 09, 2020
0.6602
0.6829
0.6600
0.6641
125,309
+0.00(+0.62%)
Sep 08, 2020
0.6800
0.6800
0.6300
0.6600
444,268
-0.02(-3.37%)
Sep 04, 2020
0.7100
0.7100
0.6596
0.6830
528,200
+0.00(+0.44%)
Sep 03, 2020
0.7010
0.7010
0.6752
0.6800
451,540
-0.02(-2.86%)
Sep 02, 2020
0.6900
0.7300
0.6900
0.7000
359,288
+0.01(+1.14%)
Sep 01, 2020
0.6900
0.7010
0.6775
0.6921
123,353
+0.00(+0.30%)
Aug 31, 2020
0.7300
0.7300
0.6800
0.6900
213,766
+0.00(+0.16%)
Aug 28, 2020
0.6940
0.7150
0.6756
0.6889
338,800
+0.01(+1.31%)
Aug 27, 2020
0.6871
0.7160
0.6770
0.6800
179,406
+0.00(+0.29%)
Aug 26, 2020
0.7000
0.7177
0.6752
0.6780
222,276
-0.02(-3.12%)
Aug 25, 2020
0.7111
0.7192
0.6954
0.6998
144,685
-0.01(-1.44%)
Aug 24, 2020
0.7100
0.7100
0.6900
0.7100
98,602
-0.01(-1.39%)
Aug 21, 2020
0.7170
0.7400
0.6950
0.7200
173,700
+0.00(+0.26%)
Aug 20, 2020
0.6900
0.7430
0.6900
0.7181
446,289
+0.02(+3.22%)
Aug 19, 2020
0.6990
0.7000
0.6850
0.6957
54,356
-0.01(-1.11%)
Aug 18, 2020
0.6850
0.7048
0.6806
0.7035
27,157
+0.01(+2.16%)
Aug 17, 2020
0.6753
0.6920
0.6753
0.6886
85,162
+0.01(+0.82%)
Aug 14, 2020
0.7098
0.7098
0.6815
0.6830
161,400
-0.01(-1.73%)
Aug 13, 2020
0.6902
0.7000
0.6814
0.6950
76,605
+0.01(+1.31%)
Aug 12, 2020
0.6800
0.7000
0.6752
0.6860
173,792
+0.00(+0.51%)
Aug 11, 2020
0.7200
0.7200
0.6752
0.6825
503,085
-0.03(-4.55%)
Aug 10, 2020
0.7051
0.7200
0.7050
0.7150
133,261
+0.01(+1.68%)
Aug 07, 2020
0.7112
0.7250
0.7002
0.7032
76,100
-0.01(-1.62%)
Aug 06, 2020
0.7201
0.7250
0.7100
0.7148
39,727
-0.01(-1.39%)
Aug 05, 2020
0.7190
0.7249
0.7112
0.7249
57,752
+0.00(+0.68%)
Aug 04, 2020
0.7000
0.7200
0.7000
0.7200
75,659
+0.02(+2.86%)
Aug 03, 2020
0.7400
0.7400
0.7000
0.7000
303,802
-0.03(-3.73%)
Jul 31, 2020
0.7289
0.7450
0.7138
0.7271
117,000
+0.01(+0.89%)
Jul 30, 2020
0.7200
0.7280
0.7100
0.7207
53,621
+0.00(+0.26%)
Jul 29, 2020
0.7300
0.7340
0.7113
0.7188
82,431
-0.01(-1.53%)
Jul 28, 2020
0.7200
0.7498
0.7200
0.7300
56,887
+0.01(+1.33%)
Jul 27, 2020
0.7400
0.7400
0.7201
0.7204
109,244
-0.00(-0.54%)
Jul 24, 2020
0.7203
0.7469
0.7200
0.7243
84,600
-0.01(-0.79%)
Jul 23, 2020
0.7420
0.7500
0.7239
0.7301
136,843
-0.00(-0.29%)
Jul 22, 2020
0.7240
0.8300
0.7202
0.7322
826,247
+0.01(+1.69%)
Jul 21, 2020
0.7300
0.7500
0.7152
0.7200
170,977
-0.01(-1.88%)
Jul 20, 2020
0.7074
0.7667
0.7040
0.7338
588,208
+0.03(+4.46%)
Jul 17, 2020
0.7250
0.7250
0.7001
0.7025
83,900
-0.00(-0.17%)
Jul 16, 2020
0.7120
0.7374
0.6954
0.7037
239,625
-0.02(-2.26%)
Jul 15, 2020
0.7103
0.7399
0.6856
0.7200
350,565
+0.00(+0.01%)
Jul 14, 2020
0.6990
0.7299
0.6901
0.7199
123,624
+0.03(+4.33%)
Jul 13, 2020
0.7200
0.7600
0.6900
0.6900
824,712
-0.02(-3.24%)
Jul 10, 2020
0.7042
0.7294
0.6910
0.7131
136,600
+0.01(+1.86%)
Jul 09, 2020
0.6911
0.7361
0.6800
0.7001
705,856
+0.01(+1.46%)
Jul 08, 2020
0.7000
0.7100
0.6900
0.6900
131,208
-0.01(-1.29%)
Jul 07, 2020
0.7170
0.7200
0.6900
0.6990
151,218
-0.00(-0.30%)
Jul 06, 2020
0.7090
0.7500
0.6900
0.7011
517,269
-0.00(-0.16%)
Jul 02, 2020
0.7000
0.7300
0.6950
0.7022
257,000
+0.00(+0.31%)
Jul 01, 2020
0.7200
0.7300
0.7000
0.7000
149,187
-0.03(-4.11%)
Jun 30, 2020
0.7099
0.7500
0.6841
0.7300
424,131
+0.03(+4.29%)
Jun 29, 2020
0.7100
0.7100
0.6800
0.7000
452,917
+0.01(+1.52%)
Jun 26, 2020
0.7079
0.7316
0.6710
0.6895
1,611,300
-0.00(-0.59%)
Jun 25, 2020
0.7011
0.7398
0.6860
0.6936
1,324,198
-0.01(-0.91%)
Jun 24, 2020
0.7100
0.7600
0.6800
0.7000
1,097,832
-0.01(-1.41%)
Jun 23, 2020
0.7100
0.7200
0.7000
0.7100
174,388
+0.00(+0.00%)
Jun 22, 2020
0.7000
0.7398
0.7000
0.7100
194,515
+0.01(+0.74%)
Jun 19, 2020
0.7399
0.7598
0.7000
0.7048
242,800
-0.02(-2.88%)
Jun 18, 2020
0.7600
0.7600
0.7200
0.7257
153,057
-0.04(-5.53%)
Jun 17, 2020
0.7682
0.7870
0.7650
0.7682
108,079
+0.00(+0.54%)
Jun 16, 2020
0.8000
0.8297
0.6838
0.7641
272,816
-0.02(-2.19%)
Jun 15, 2020
0.7984
0.8100
0.7600
0.7812
106,145
-0.01(-0.90%)
Jun 12, 2020
0.7220
0.8068
0.7220
0.7883
272,300
+0.01(+1.77%)
Jun 11, 2020
0.8347
0.8797
0.6815
0.7746
505,908
-0.12(-13.36%)
Jun 10, 2020
0.9550
0.9550
0.8756
0.8940
501,105
-0.04(-4.71%)
Jun 09, 2020
1.000
1.000
0.8805
0.9382
526,437
+0.00(+0.16%)
Jun 08, 2020
1.050
1.100
0.9215
0.9367
2,953,920
+0.15(+18.54%)
Jun 05, 2020
0.7000
0.8600
0.6600
0.7902
1,111,700
+0.09(+12.89%)
Jun 04, 2020
0.6900
0.7000
0.6700
0.7000
138,916
+0.01(+1.45%)
Jun 03, 2020
0.6700
0.7000
0.6700
0.6900
265,017
+0.00(+0.00%)
Jun 02, 2020
0.6900
0.7000
0.6700
0.6900
111,387
-0.01(-1.20%)
Jun 01, 2020
0.6800
0.7079
0.6701
0.6984
106,587
+0.02(+2.71%)
May 29, 2020
0.6780
0.6867
0.6519
0.6800
208,100
+0.01(+1.49%)
May 28, 2020
0.7000
0.7098
0.6501
0.6700
363,195
-0.01(-1.62%)
May 27, 2020
0.6912
0.6997
0.6700
0.6810
192,816
-0.02(-3.27%)
May 26, 2020
0.7000
0.7100
0.6811
0.7040
96,963
+0.01(+2.03%)
May 22, 2020
0.7200
0.7431
0.6711
0.6900
1,024,500
-0.15(-17.86%)
May 21, 2020
0.8700
0.8800
0.8200
0.8400
563,744
+0.02(+2.45%)
May 20, 2020
0.8200
0.8388
0.7900
0.8199
158,068
+0.03(+3.22%)
May 19, 2020
0.7498
0.8502
0.7498
0.7943
384,917
+0.06(+7.95%)
May 18, 2020
0.7500
0.7690
0.7214
0.7358
220,356
+0.04(+5.07%)
May 15, 2020
0.6900
0.7300
0.6900
0.7003
39,700
-0.07(-9.05%)
May 14, 2020
0.7100
0.7200
0.6900
0.7700
46,013
+0.07(+10.00%)
May 13, 2020
0.7500
0.7500
0.6800
0.7000
98,347
-0.05(-7.09%)
May 12, 2020
0.7725
0.7797
0.7301
0.7534
56,315
+0.00(+0.45%)
May 11, 2020
0.7100
0.8000
0.7000
0.7500
412,597
+0.03(+4.09%)
May 08, 2020
0.7300
0.7300
0.7011
0.7205
91,000
+0.00(+0.07%)
May 07, 2020
0.7151
0.7250
0.6800
0.7200
91,016
+0.02(+3.58%)
May 06, 2020
0.6899
0.7195
0.6800
0.6951
87,570
+0.04(+5.33%)
May 05, 2020
0.7101
0.7305
0.6512
0.6599
243,816
-0.04(-5.73%)
May 04, 2020
0.7080
0.7390
0.6873
0.7000
84,140
+0.01(+1.42%)
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.