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
Geovax Labs
(NQ:
GOVX
)
1.560
UNCHANGED
Streaming Delayed Price
Updated: 3:59 PM EDT, May 10, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Mar 31, 2023
0.6550
0.6769
0.6500
0.6650
236,244
+0.01(+1.53%)
Mar 30, 2023
0.6600
0.6600
0.6400
0.6550
144,041
+0.02(+2.92%)
Mar 29, 2023
0.6600
0.6590
0.6302
0.6364
169,722
+0.02(+2.45%)
Mar 28, 2023
0.6611
0.6699
0.6060
0.6212
275,038
-0.03(-4.00%)
Mar 27, 2023
0.6769
0.6772
0.6400
0.6471
347,406
-0.04(-6.22%)
Mar 24, 2023
0.6600
0.6990
0.6600
0.6900
174,262
+0.03(+4.55%)
Mar 23, 2023
0.7200
0.7229
0.6500
0.6600
290,829
-0.04(-6.20%)
Mar 22, 2023
0.7000
0.7400
0.6900
0.7036
393,634
+0.00(+0.00%)
Mar 21, 2023
0.6600
0.7900
0.6301
0.7036
779,379
+0.04(+6.67%)
Mar 20, 2023
0.6500
0.6900
0.6301
0.6596
124,213
+0.04(+6.22%)
Mar 17, 2023
0.6510
0.6674
0.6210
0.6210
423,031
-0.05(-8.00%)
Mar 16, 2023
0.6600
0.6770
0.6516
0.6750
107,735
+0.02(+3.59%)
Mar 15, 2023
0.6400
0.6730
0.6402
0.6516
169,429
+0.00(+0.25%)
Mar 14, 2023
0.7000
0.7000
0.6500
0.6500
133,584
-0.03(-4.89%)
Mar 13, 2023
0.6700
0.7000
0.6401
0.6834
425,722
+0.00(+0.50%)
Mar 10, 2023
0.7000
0.7077
0.6401
0.6800
478,190
-0.02(-3.24%)
Mar 09, 2023
0.7400
0.7399
0.7000
0.7028
186,966
-0.04(-4.90%)
Mar 08, 2023
0.7000
0.7400
0.6876
0.7390
320,591
+0.03(+4.13%)
Mar 07, 2023
0.7100
0.7200
0.6800
0.7097
331,547
-0.00(-0.04%)
Mar 06, 2023
0.7782
0.7800
0.7000
0.7100
410,102
-0.05(-6.64%)
Mar 03, 2023
0.7851
0.7851
0.7405
0.7605
444,340
+0.04(+5.62%)
Mar 02, 2023
0.6869
0.7400
0.6869
0.7200
344,410
+0.03(+4.35%)
Mar 01, 2023
0.7100
0.7170
0.6750
0.6900
308,607
+0.02(+2.62%)
Feb 28, 2023
0.6900
0.7200
0.6600
0.6724
541,275
-0.03(-3.94%)
Feb 27, 2023
0.7700
0.7899
0.7000
0.7000
662,036
-0.06(-8.27%)
Feb 24, 2023
0.7571
0.7890
0.7500
0.7631
278,754
-0.01(-0.90%)
Feb 23, 2023
0.7800
0.7900
0.7450
0.7700
419,214
-0.00(-0.18%)
Feb 22, 2023
0.7700
0.8087
0.7300
0.7714
464,052
-0.04(-4.61%)
Feb 21, 2023
0.8500
0.8600
0.7712
0.8087
385,893
-0.03(-3.73%)
Feb 17, 2023
0.8400
0.8600
0.8111
0.8400
270,975
+0.01(+1.20%)
Feb 16, 2023
0.9000
0.9000
0.8300
0.8300
488,768
-0.05(-5.68%)
Feb 15, 2023
0.8900
0.9290
0.8300
0.8800
855,453
-0.02(-2.22%)
Feb 14, 2023
0.8500
0.9600
0.8350
0.9000
1,966,380
+0.12(+15.28%)
Feb 13, 2023
0.7737
0.8000
0.7737
0.7807
194,232
+0.01(+0.71%)
Feb 10, 2023
0.8000
0.8000
0.7710
0.7752
384,348
-0.03(-3.92%)
Feb 09, 2023
0.9090
0.9090
0.8000
0.8068
525,358
-0.07(-8.29%)
Feb 08, 2023
0.9500
0.9799
0.8649
0.8797
1,538,834
-0.01(-1.17%)
Feb 07, 2023
0.8980
0.9038
0.8541
0.8901
501,156
-0.02(-1.84%)
Feb 06, 2023
0.9199
0.9343
0.8841
0.9068
583,965
-0.03(-3.02%)
Feb 03, 2023
0.9169
0.9627
0.9000
0.9350
754,726
+0.02(+1.63%)
Feb 02, 2023
0.8700
0.9599
0.8511
0.9200
1,008,128
+0.02(+2.68%)
Feb 01, 2023
0.8100
0.9600
0.8012
0.8960
2,783,536
+0.09(+10.75%)
Jan 31, 2023
0.7900
0.8205
0.7615
0.8090
1,141,383
+0.01(+1.25%)
Jan 30, 2023
0.8500
0.8599
0.7800
0.7990
1,114,080
-0.03(-3.73%)
Jan 27, 2023
0.8421
0.9100
0.7905
0.8300
5,710,907
+0.08(+10.50%)
Jan 26, 2023
1.000
1.090
0.7511
0.7511
9,859,420
-0.36(-32.33%)
Jan 25, 2023
0.6800
1.390
0.6800
1.110
65,249,528
+0.41(+58.89%)
Jan 24, 2023
0.7010
0.7117
0.6802
0.6986
405,659
-0.02(-3.27%)
Jan 23, 2023
0.7100
0.7400
0.7100
0.7222
220,710
+0.01(+1.72%)
Jan 20, 2023
0.7147
0.7199
0.6800
0.7100
449,307
+0.02(+3.54%)
Jan 19, 2023
0.7472
0.7599
0.6800
0.6857
479,011
-0.07(-9.78%)
Jan 18, 2023
0.8400
0.8498
0.7426
0.7600
638,542
-0.07(-8.18%)
Jan 17, 2023
0.9100
0.9150
0.7611
0.8277
972,219
-0.06(-7.00%)
Jan 13, 2023
0.7400
0.9500
0.7150
0.8900
1,713,981
+0.14(+18.35%)
Jan 12, 2023
0.7542
0.7676
0.7211
0.7520
352,992
-0.01(-1.67%)
Jan 11, 2023
0.6900
0.7700
0.6890
0.7648
696,047
+0.08(+11.00%)
Jan 10, 2023
0.7100
0.7200
0.6720
0.6890
345,260
-0.01(-1.57%)
Jan 09, 2023
0.6672
0.7300
0.6650
0.7000
911,752
+0.06(+9.74%)
Jan 06, 2023
0.6600
0.6600
0.6100
0.6379
282,866
-0.00(-0.02%)
Jan 05, 2023
0.6500
0.6500
0.6015
0.6380
287,722
-0.01(-1.85%)
Jan 04, 2023
0.6400
0.6699
0.6302
0.6500
253,285
+0.02(+3.45%)
Jan 03, 2023
0.6300
0.6749
0.6200
0.6283
364,285
-0.00(-0.30%)
Dec 30, 2022
0.6200
0.6302
0.5800
0.6302
347,712
+0.02(+2.45%)
Dec 29, 2022
0.5600
0.6528
0.5504
0.6151
869,784
+0.05(+7.97%)
Dec 28, 2022
0.5400
0.5699
0.5310
0.5697
808,672
+0.02(+3.28%)
Dec 27, 2022
0.5650
0.5650
0.5495
0.5516
304,601
-0.02(-2.78%)
Dec 23, 2022
0.5501
0.5800
0.5501
0.5674
303,832
+0.00(+0.44%)
Dec 22, 2022
0.5900
0.5999
0.5501
0.5649
279,763
-0.03(-4.27%)
Dec 21, 2022
0.5700
0.5999
0.5695
0.5901
270,506
+0.01(+2.45%)
Dec 20, 2022
0.5753
0.6100
0.5600
0.5760
302,620
+0.00(+0.12%)
Dec 19, 2022
0.5900
0.6099
0.5600
0.5753
293,989
+0.01(+1.80%)
Dec 16, 2022
0.5800
0.5900
0.5311
0.5651
564,634
+0.01(+2.32%)
Dec 15, 2022
0.5758
0.6000
0.5500
0.5523
618,889
-0.03(-4.78%)
Dec 14, 2022
0.6100
0.6200
0.5600
0.5800
456,377
-0.02(-2.70%)
Dec 13, 2022
0.6700
0.6900
0.5961
0.5961
450,397
-0.07(-10.37%)
Dec 12, 2022
0.7200
0.7200
0.6500
0.6651
477,981
-0.04(-6.32%)
Dec 09, 2022
0.7200
0.7400
0.7000
0.7100
280,615
-0.03(-4.05%)
Dec 08, 2022
0.7875
0.7875
0.7100
0.7400
388,021
-0.02(-2.03%)
Dec 07, 2022
0.7500
0.7969
0.7500
0.7553
196,847
+0.01(+1.36%)
Dec 06, 2022
0.7853
0.8700
0.7400
0.7452
770,145
-0.06(-7.26%)
Dec 05, 2022
0.8200
0.8495
0.7917
0.8035
217,992
-0.02(-2.01%)
Dec 02, 2022
0.7900
0.8298
0.7705
0.8200
245,155
+0.02(+2.76%)
Dec 01, 2022
0.7700
0.8181
0.7700
0.7980
227,713
+0.00(+0.53%)
Nov 30, 2022
0.7948
0.8000
0.7510
0.7938
257,525
+0.01(+1.12%)
Nov 29, 2022
0.7600
0.8100
0.7600
0.7850
169,108
+0.01(+0.96%)
Nov 28, 2022
0.7800
0.7999
0.7700
0.7775
170,119
-0.01(-1.45%)
Nov 25, 2022
0.7900
0.8000
0.7767
0.7889
251,871
-0.02(-2.47%)
Nov 23, 2022
0.8300
0.8809
0.7501
0.8089
819,109
-0.05(-5.94%)
Nov 22, 2022
0.7400
0.8900
0.7350
0.8600
2,082,124
+0.12(+16.55%)
Nov 21, 2022
0.7600
0.7641
0.7300
0.7379
287,210
-0.05(-6.32%)
Nov 18, 2022
0.8200
0.8277
0.7510
0.7877
282,577
-0.03(-4.17%)
Nov 17, 2022
0.7500
0.8300
0.7300
0.8220
834,845
+0.06(+7.66%)
Nov 16, 2022
0.7899
0.8000
0.7518
0.7635
342,395
-0.03(-3.94%)
Nov 15, 2022
0.8100
0.8400
0.7845
0.7948
478,969
-0.02(-2.39%)
Nov 14, 2022
0.8627
0.8627
0.7900
0.8143
387,058
-0.02(-1.89%)
Nov 11, 2022
0.7900
0.8350
0.7600
0.8300
423,801
+0.06(+7.50%)
Nov 10, 2022
0.7600
0.8000
0.7550
0.7721
518,832
-0.00(-0.43%)
Nov 09, 2022
0.8300
0.8480
0.7000
0.7754
696,910
-0.07(-8.77%)
Nov 08, 2022
0.8800
0.8800
0.8300
0.8499
375,468
-0.03(-3.62%)
Nov 07, 2022
0.8900
0.9200
0.8566
0.8818
500,940
-0.01(-1.44%)
Nov 04, 2022
0.9195
0.9195
0.8605
0.8947
531,796
+0.01(+1.34%)
Nov 03, 2022
0.8400
0.8997
0.8250
0.8829
593,350
+0.02(+1.96%)
Nov 02, 2022
0.9000
0.9248
0.8430
0.8659
553,895
-0.04(-4.38%)
Nov 01, 2022
0.9500
0.9594
0.8890
0.9056
942,470
-0.03(-3.66%)
Oct 31, 2022
1.000
1.030
0.9165
0.9400
631,121
-0.05(-4.83%)
Oct 28, 2022
0.9268
1.040
0.9200
0.9877
1,039,850
+0.01(+1.13%)
Oct 27, 2022
1.040
1.090
0.9600
0.9767
2,261,950
-0.13(-12.01%)
Oct 26, 2022
1.060
1.120
0.9630
1.110
21,585,618
+0.24(+27.02%)
Oct 25, 2022
0.8000
0.8800
0.8000
0.8739
496,289
+0.06(+7.15%)
Oct 24, 2022
0.8400
0.8479
0.7929
0.8156
541,284
-0.03(-4.05%)
Oct 21, 2022
0.8600
0.8608
0.8320
0.8500
502,636
+0.00(+0.27%)
Oct 20, 2022
0.8400
0.8800
0.8367
0.8477
617,444
+0.00(+0.30%)
Oct 19, 2022
0.8600
0.9000
0.8307
0.8452
350,182
-0.03(-3.17%)
Oct 18, 2022
0.8641
0.8979
0.8600
0.8729
555,264
+0.02(+2.69%)
Oct 17, 2022
0.9000
0.9200
0.8380
0.8500
1,154,708
-0.03(-3.30%)
Oct 14, 2022
0.9600
0.9750
0.8612
0.8790
484,055
-0.08(-8.06%)
Oct 13, 2022
0.8800
1.010
0.8515
0.9561
829,611
+0.03(+3.49%)
Oct 12, 2022
1.010
1.015
0.8800
0.9239
829,934
-0.07(-7.01%)
Oct 11, 2022
0.9800
1.050
0.9500
0.9936
747,208
+0.00(+0.25%)
Oct 10, 2022
1.030
1.050
0.9700
0.9911
479,727
-0.04(-3.78%)
Oct 07, 2022
1.110
1.110
1.000
1.030
786,109
-0.09(-8.04%)
Oct 06, 2022
1.120
1.150
1.060
1.120
1,633,509
+0.02(+1.82%)
Oct 05, 2022
1.100
1.120
1.083
1.100
488,757
-0.04(-3.51%)
Oct 04, 2022
1.120
1.180
1.090
1.140
1,043,069
+0.01(+0.88%)
Oct 03, 2022
1.150
1.170
1.060
1.130
1,731,127
+0.04(+3.67%)
Sep 30, 2022
1.120
1.180
1.080
1.090
938,625
-0.01(-0.91%)
Sep 29, 2022
1.110
1.180
1.060
1.100
1,131,640
-0.06(-5.17%)
Sep 28, 2022
1.060
1.240
1.060
1.160
1,630,035
+0.08(+7.41%)
Sep 27, 2022
1.090
1.120
1.060
1.080
657,265
+0.03(+2.86%)
Sep 26, 2022
1.160
1.170
1.030
1.050
1,058,207
-0.10(-8.70%)
Sep 23, 2022
0.9450
1.290
0.9350
1.150
5,820,355
+0.15(+15.38%)
Sep 22, 2022
1.080
1.100
0.9701
0.9967
1,848,744
-0.09(-8.56%)
Sep 21, 2022
1.110
1.180
1.080
1.090
1,617,688
+0.01(+0.93%)
Sep 20, 2022
1.260
1.285
1.070
1.080
3,139,550
-0.18(-14.29%)
Sep 19, 2022
1.090
1.300
1.081
1.260
2,475,686
+0.11(+9.57%)
Sep 16, 2022
1.340
1.380
1.150
1.150
2,394,341
-0.23(-16.67%)
Sep 15, 2022
1.430
1.500
1.360
1.380
2,002,949
-0.08(-5.48%)
Sep 14, 2022
1.400
1.540
1.330
1.460
2,618,581
+0.00(+0.00%)
Sep 13, 2022
1.540
1.630
1.430
1.460
5,489,680
-0.20(-12.05%)
Sep 12, 2022
1.550
1.790
1.510
1.660
17,285,328
+0.02(+1.22%)
Sep 09, 2022
1.100
1.850
1.100
1.640
62,027,752
+0.55(+50.46%)
Sep 08, 2022
1.050
1.100
1.045
1.090
901,324
+0.03(+2.83%)
Sep 07, 2022
1.060
1.120
1.030
1.060
1,388,186
-0.04(-3.64%)
Sep 06, 2022
1.170
1.230
1.080
1.100
2,721,041
-0.08(-6.78%)
Sep 02, 2022
1.200
1.330
1.139
1.180
5,638,718
+0.04(+3.51%)
Sep 01, 2022
1.130
1.200
1.120
1.140
1,346,855
-0.05(-4.20%)
Aug 31, 2022
1.210
1.240
1.160
1.190
996,846
+0.01(+0.85%)
Aug 30, 2022
1.200
1.250
1.140
1.180
2,820,125
-0.03(-2.48%)
Aug 29, 2022
1.130
1.290
1.120
1.210
2,788,976
+0.01(+0.83%)
Aug 26, 2022
1.320
1.360
1.160
1.200
3,549,560
-0.11(-8.40%)
Aug 25, 2022
1.670
1.790
1.300
1.310
6,288,070
-0.38(-22.49%)
Aug 24, 2022
1.660
1.890
1.625
1.690
5,066,053
+0.00(+0.00%)
Aug 23, 2022
1.690
1.880
1.660
1.690
2,608,728
-0.03(-1.74%)
Aug 22, 2022
1.700
1.860
1.620
1.720
2,845,258
-0.01(-0.58%)
Aug 19, 2022
1.850
1.949
1.730
1.730
3,847,270
-0.24(-12.18%)
Aug 18, 2022
2.200
2.270
1.900
1.970
4,727,516
-0.29(-12.83%)
Aug 17, 2022
2.190
2.380
2.150
2.260
5,235,532
+0.01(+0.44%)
Aug 16, 2022
2.530
2.539
2.200
2.250
5,984,756
-0.30(-11.76%)
Aug 15, 2022
2.500
2.670
2.380
2.550
7,097,618
+0.04(+1.59%)
Aug 12, 2022
2.630
2.880
2.500
2.510
7,476,171
-0.19(-7.04%)
Aug 11, 2022
2.590
2.990
2.550
2.700
17,285,616
-0.03(-1.10%)
Aug 10, 2022
2.650
2.798
2.500
2.730
8,085,867
-0.13(-4.55%)
Aug 09, 2022
2.740
3.170
2.610
2.860
15,955,851
-0.01(-0.35%)
Aug 08, 2022
3.290
3.300
2.779
2.870
13,556,515
-0.35(-10.87%)
Aug 05, 2022
3.340
3.885
3.110
3.220
45,051,860
-0.35(-9.80%)
Aug 04, 2022
2.400
3.900
2.250
3.570
81,217,800
+0.86(+31.73%)
Aug 03, 2022
3.010
3.010
2.350
2.710
35,325,288
-0.35(-11.44%)
Aug 02, 2022
3.780
3.790
3.010
3.060
43,690,140
-0.84(-21.54%)
Aug 01, 2022
4.260
4.300
3.560
3.900
115,074,040
+1.17(+42.86%)
Jul 29, 2022
2.190
3.390
2.170
2.730
182,472,944
+0.74(+37.19%)
Jul 28, 2022
1.890
2.320
1.840
1.990
97,225,848
+0.19(+10.56%)
Jul 27, 2022
1.820
2.060
1.640
1.800
99,786,304
+0.10(+5.88%)
Jul 26, 2022
1.650
2.480
1.530
1.700
210,106,976
+0.11(+6.92%)
Jul 25, 2022
1.110
1.860
1.010
1.590
212,021,776
+0.96(+150.39%)
Jul 22, 2022
0.6700
0.6979
0.6200
0.6350
877,449
-0.05(-7.97%)
Jul 21, 2022
0.7100
0.7229
0.6800
0.6900
667,550
-0.01(-1.43%)
Jul 20, 2022
0.6739
0.7100
0.6739
0.7000
743,462
+0.03(+4.03%)
Jul 19, 2022
0.6942
0.7100
0.6600
0.6729
1,033,805
+0.00(+0.19%)
Jul 18, 2022
0.7100
0.7330
0.6652
0.6716
851,879
+0.00(+0.58%)
Jul 15, 2022
0.6731
0.7000
0.6540
0.6677
795,188
-0.02(-2.53%)
Jul 14, 2022
0.7300
0.7301
0.6702
0.6850
727,612
-0.07(-8.91%)
Jul 13, 2022
0.7500
0.7700
0.7300
0.7520
1,000,312
-0.02(-2.21%)
Jul 12, 2022
0.8200
0.8399
0.7600
0.7690
1,041,874
-0.05(-5.64%)
Jul 11, 2022
0.8250
0.8551
0.8100
0.8150
908,393
-0.00(-0.48%)
Jul 08, 2022
0.8000
0.8200
0.7843
0.8189
1,219,336
+0.01(+1.47%)
Jul 07, 2022
0.7800
0.8400
0.7800
0.8070
1,408,677
+0.02(+2.39%)
Jul 06, 2022
0.7600
0.8499
0.7475
0.7882
2,651,702
+0.01(+1.06%)
Jul 05, 2022
0.8000
0.8090
0.7270
0.7799
1,715,912
-0.03(-3.72%)
Jul 01, 2022
0.8300
0.8699
0.8069
0.8100
2,752,896
-0.02(-2.42%)
Jun 30, 2022
0.8393
0.8800
0.8010
0.8301
1,487,396
-0.02(-2.91%)
Jun 29, 2022
1.010
1.030
0.8416
0.8550
5,905,108
-0.17(-16.18%)
Jun 28, 2022
1.050
1.150
0.9712
1.020
4,711,010
-0.05(-4.67%)
Jun 27, 2022
1.180
1.190
1.040
1.070
2,606,666
-0.19(-15.08%)
Jun 24, 2022
1.340
1.340
1.220
1.260
1,046,496
-0.05(-3.82%)
Jun 23, 2022
1.390
1.510
1.260
1.310
3,069,116
+0.00(+0.00%)
Jun 22, 2022
1.250
1.410
1.240
1.310
1,806,587
+0.06(+4.80%)
Jun 21, 2022
1.180
1.340
1.171
1.250
1,841,625
+0.06(+5.04%)
Jun 17, 2022
1.140
1.265
1.136
1.190
1,093,799
-0.01(-0.83%)
Jun 16, 2022
1.170
1.340
1.150
1.200
1,848,156
-0.06(-4.76%)
Jun 15, 2022
1.300
1.365
1.180
1.260
1,695,638
-0.16(-11.27%)
Jun 14, 2022
1.130
1.600
1.060
1.420
9,637,553
+0.27(+23.48%)
Jun 13, 2022
1.250
1.320
1.110
1.150
1,911,434
-0.27(-19.01%)
Jun 10, 2022
1.560
1.570
1.360
1.420
1,617,144
-0.11(-7.19%)
Jun 09, 2022
1.740
1.790
1.530
1.530
2,462,770
-0.24(-13.56%)
Jun 08, 2022
1.900
1.990
1.700
1.770
2,739,281
-0.12(-6.35%)
Jun 07, 2022
1.860
2.090
1.860
1.890
3,951,227
+0.04(+2.16%)
Jun 06, 2022
1.970
2.400
1.771
1.850
18,405,498
-0.12(-6.09%)
Jun 03, 2022
2.050
2.050
1.820
1.970
3,966,321
-0.10(-4.83%)
Jun 02, 2022
1.970
2.180
1.860
2.070
7,274,368
+0.12(+6.15%)
Jun 01, 2022
1.750
2.130
1.700
1.950
13,236,467
+0.19(+10.80%)
May 31, 2022
1.820
2.140
1.700
1.760
10,865,864
-0.25(-12.44%)
May 27, 2022
2.050
2.300
1.950
2.010
16,573,586
-0.06(-2.90%)
May 26, 2022
1.910
2.140
1.810
2.070
33,783,152
+0.40(+23.95%)
May 25, 2022
2.390
2.720
1.450
1.670
60,461,688
-0.62(-27.07%)
May 24, 2022
2.770
3.380
2.230
2.290
160,685,376
-0.03(-1.29%)
May 23, 2022
1.990
2.850
1.650
2.320
165,808,112
+0.93(+66.91%)
May 20, 2022
0.8000
1.590
0.7600
1.390
33,607,252
+0.66(+90.18%)
May 19, 2022
0.6700
0.8300
0.6706
0.7309
1,296,225
+0.06(+8.94%)
May 18, 2022
0.6700
0.6970
0.6500
0.6709
52,191
-0.01(-1.35%)
May 17, 2022
0.6500
0.6970
0.6400
0.6801
55,284
+0.03(+5.25%)
May 16, 2022
0.6464
0.7400
0.6402
0.6462
79,688
-0.02(-3.55%)
May 13, 2022
0.6133
0.7380
0.6002
0.6700
128,483
+0.05(+8.13%)
May 12, 2022
0.6205
0.6300
0.5495
0.6196
93,639
-0.02(-2.58%)
May 11, 2022
0.6727
0.7000
0.5800
0.6360
162,483
-0.02(-3.64%)
May 10, 2022
0.7000
0.7500
0.5600
0.6600
357,680
-0.06(-8.33%)
May 09, 2022
0.7500
0.8984
0.7100
0.7200
401,536
-0.03(-3.47%)
May 06, 2022
0.7222
0.7800
0.7010
0.7459
383,397
+0.02(+2.74%)
May 05, 2022
0.7300
0.7900
0.7100
0.7260
152,572
-0.04(-5.71%)
May 04, 2022
0.7050
0.7817
0.7000
0.7700
386,552
+0.07(+10.00%)
May 03, 2022
0.7500
0.7606
0.6890
0.7000
837,473
-0.07(-8.76%)
May 02, 2022
0.7789
0.7862
0.7400
0.7672
188,492
-0.02(-2.89%)
Apr 29, 2022
0.7500
0.8472
0.7500
0.7900
855,656
-0.03(-3.36%)
Apr 28, 2022
0.8850
0.9000
0.7342
0.8175
1,081,144
-0.21(-20.63%)
Apr 27, 2022
1.030
1.080
0.9143
1.030
2,215,171
-0.08(-7.21%)
Apr 26, 2022
1.000
1.290
0.9200
1.110
29,566,416
+0.25(+29.20%)
Apr 25, 2022
0.8747
0.8998
0.8300
0.8591
242,761
-0.03(-3.83%)
Apr 22, 2022
0.9700
0.9700
0.8500
0.8933
528,177
-0.08(-7.91%)
Apr 21, 2022
0.9800
1.040
0.9600
0.9700
214,410
-0.06(-5.83%)
Apr 20, 2022
1.020
1.040
0.9900
1.030
191,420
+0.01(+0.98%)
Apr 19, 2022
1.020
1.020
0.9921
1.020
159,691
+0.01(+0.99%)
Apr 18, 2022
1.030
1.060
0.9850
1.010
279,102
-0.03(-2.88%)
Apr 14, 2022
1.040
1.080
1.020
1.040
268,882
-0.04(-3.70%)
Apr 13, 2022
1.020
1.190
1.020
1.080
802,833
+0.03(+2.86%)
Apr 12, 2022
1.050
1.130
1.010
1.050
1,261,057
-0.02(-1.87%)
Apr 11, 2022
1.010
1.240
0.9800
1.070
3,222,564
+0.03(+2.88%)
Apr 08, 2022
1.110
1.110
1.010
1.040
650,735
-0.02(-1.89%)
Apr 07, 2022
1.080
1.110
1.040
1.060
121,899
-0.03(-2.75%)
Apr 06, 2022
1.080
1.137
0.9703
1.090
488,851
+0.07(+6.86%)
Apr 05, 2022
1.070
1.080
1.010
1.020
233,483
-0.04(-3.77%)
Apr 04, 2022
0.9800
1.070
0.9802
1.060
470,559
+0.06(+6.00%)
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.