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
Minerva Neuroscie
(NQ:
NERV
)
2.520
-0.049 (-1.90%)
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 (%)
May 17, 2024
2.530
2.540
2.505
2.520
2,186
-0.05(-1.90%)
May 16, 2024
2.590
2.591
2.500
2.569
5,442
-0.01(-0.24%)
May 15, 2024
2.530
2.590
2.500
2.575
10,640
+0.10(+3.83%)
May 14, 2024
2.450
2.600
2.420
2.480
17,049
+0.04(+1.64%)
May 13, 2024
2.440
2.480
2.408
2.440
13,467
+0.05(+2.10%)
May 10, 2024
2.510
2.511
2.350
2.390
20,962
-0.12(-4.78%)
May 09, 2024
2.585
2.585
2.477
2.510
2,153
+0.00(+0.00%)
May 08, 2024
2.500
2.525
2.450
2.510
5,226
+0.02(+0.80%)
May 07, 2024
2.340
2.590
2.334
2.490
31,293
+0.15(+6.41%)
May 06, 2024
2.410
2.410
2.320
2.340
9,325
-0.03(-1.27%)
May 03, 2024
2.370
2.410
2.360
2.370
15,458
+0.02(+0.85%)
May 02, 2024
2.400
2.440
2.330
2.350
9,226
-0.05(-2.08%)
May 01, 2024
2.330
2.410
2.312
2.400
15,775
+0.04(+1.70%)
Apr 30, 2024
2.400
2.400
2.340
2.360
19,462
-0.05(-2.08%)
Apr 29, 2024
2.440
2.480
2.410
2.410
11,451
-0.03(-1.09%)
Apr 26, 2024
2.450
2.490
2.430
2.437
4,167
+0.01(+0.27%)
Apr 25, 2024
2.500
2.505
2.430
2.430
5,770
-0.09(-3.57%)
Apr 24, 2024
2.530
2.530
2.470
2.520
3,943
-0.01(-0.40%)
Apr 23, 2024
2.590
2.590
2.490
2.530
4,586
-0.02(-0.78%)
Apr 22, 2024
2.460
2.580
2.438
2.550
10,036
+0.07(+2.82%)
Apr 19, 2024
2.500
2.530
2.450
2.480
11,385
-0.02(-0.80%)
Apr 18, 2024
2.490
2.520
2.390
2.500
14,482
+0.03(+1.21%)
Apr 17, 2024
2.520
2.550
2.400
2.470
15,675
-0.03(-1.20%)
Apr 16, 2024
2.360
2.800
2.351
2.500
68,570
+0.08(+3.31%)
Apr 15, 2024
2.470
2.500
2.286
2.420
30,363
-0.08(-3.20%)
Apr 12, 2024
2.510
2.570
2.450
2.500
15,182
-0.04(-1.57%)
Apr 11, 2024
2.470
2.570
2.412
2.540
14,230
+0.07(+2.83%)
Apr 10, 2024
2.490
2.530
2.430
2.470
7,643
-0.07(-2.76%)
Apr 09, 2024
2.500
2.540
2.450
2.540
23,474
+0.00(+0.00%)
Apr 08, 2024
2.510
2.540
2.485
2.540
10,380
+0.00(+0.00%)
Apr 05, 2024
2.540
2.560
2.420
2.540
47,245
+0.01(+0.40%)
Apr 04, 2024
2.560
2.590
2.488
2.530
9,677
-0.01(-0.39%)
Apr 03, 2024
2.520
2.580
2.470
2.540
15,363
+0.02(+0.99%)
Apr 02, 2024
2.530
2.553
2.480
2.515
10,195
-0.01(-0.59%)
Apr 01, 2024
2.580
2.610
2.510
2.530
9,530
-0.05(-1.94%)
Mar 28, 2024
2.510
2.587
2.450
2.580
28,283
+0.08(+3.20%)
Mar 27, 2024
2.580
2.620
2.430
2.500
34,727
-0.07(-2.72%)
Mar 26, 2024
2.630
2.645
2.520
2.570
37,013
-0.09(-3.38%)
Mar 25, 2024
2.660
2.750
2.600
2.660
12,329
-0.01(-0.37%)
Mar 22, 2024
2.610
2.680
2.569
2.670
29,335
+0.08(+3.09%)
Mar 21, 2024
2.780
2.780
2.560
2.590
34,416
-0.11(-4.07%)
Mar 20, 2024
2.650
2.768
2.628
2.700
25,141
+0.05(+1.89%)
Mar 19, 2024
2.730
2.780
2.650
2.650
16,355
-0.05(-1.85%)
Mar 18, 2024
2.790
2.850
2.661
2.700
40,868
-0.09(-3.23%)
Mar 15, 2024
2.800
2.800
2.750
2.790
59,132
+0.04(+1.45%)
Mar 14, 2024
2.700
2.780
2.700
2.750
59,476
-0.07(-2.48%)
Mar 13, 2024
2.750
2.920
2.750
2.820
78,915
+0.05(+1.81%)
Mar 12, 2024
2.810
2.920
2.672
2.770
170,353
-0.04(-1.42%)
Mar 11, 2024
2.800
2.910
2.600
2.810
296,151
+0.01(+0.36%)
Mar 08, 2024
2.560
2.873
2.540
2.800
201,640
+0.24(+9.37%)
Mar 07, 2024
2.560
2.628
2.500
2.560
66,971
-0.04(-1.54%)
Mar 06, 2024
2.630
2.690
2.540
2.600
53,790
+0.00(+0.00%)
Mar 05, 2024
2.500
2.640
2.480
2.600
90,604
+0.02(+0.78%)
Mar 04, 2024
2.650
2.650
2.470
2.580
153,507
-0.05(-1.90%)
Mar 01, 2024
2.670
2.810
2.400
2.630
731,328
-0.04(-1.50%)
Feb 29, 2024
2.850
3.030
2.660
2.670
239,770
-0.16(-5.65%)
Feb 28, 2024
3.000
3.187
2.780
2.830
439,633
+0.03(+1.07%)
Feb 27, 2024
3.300
3.400
2.630
2.800
1,939,918
-4.00(-58.82%)
Feb 26, 2024
7.160
7.530
6.550
6.800
405,547
-0.07(-1.02%)
Feb 23, 2024
8.110
8.337
5.800
6.870
419,806
-0.38(-5.24%)
Feb 22, 2024
8.900
9.400
7.000
7.250
206,593
-1.55(-17.61%)
Feb 21, 2024
9.030
9.324
8.530
8.800
88,718
+0.00(+0.00%)
Feb 20, 2024
8.700
9.090
8.470
8.800
34,185
+0.41(+4.89%)
Feb 16, 2024
9.390
9.840
8.180
8.390
59,673
-1.01(-10.74%)
Feb 15, 2024
9.800
9.840
9.250
9.400
36,227
-0.45(-4.57%)
Feb 14, 2024
9.490
10.18
9.230
9.850
48,794
+0.45(+4.79%)
Feb 13, 2024
9.750
10.21
9.200
9.400
22,238
-0.33(-3.39%)
Feb 12, 2024
10.33
10.33
9.730
9.730
32,887
-0.60(-5.81%)
Feb 09, 2024
9.510
10.75
9.510
10.33
64,507
+0.81(+8.51%)
Feb 08, 2024
10.77
10.88
7.890
9.520
231,899
-1.24(-11.52%)
Feb 07, 2024
12.60
13.49
10.66
10.76
209,023
-1.71(-13.71%)
Feb 06, 2024
10.95
12.94
10.95
12.47
128,955
+1.68(+15.57%)
Feb 05, 2024
9.540
12.48
9.510
10.79
163,075
+1.35(+14.30%)
Feb 02, 2024
8.550
9.620
8.550
9.440
55,324
+0.79(+9.13%)
Feb 01, 2024
8.480
8.770
8.425
8.650
11,866
+0.20(+2.37%)
Jan 31, 2024
8.840
8.850
8.450
8.450
12,849
-0.40(-4.52%)
Jan 30, 2024
8.450
8.850
8.190
8.850
13,069
+0.35(+4.12%)
Jan 29, 2024
8.260
8.900
7.690
8.500
56,423
+0.36(+4.42%)
Jan 26, 2024
7.730
8.250
7.730
8.140
15,523
+0.43(+5.58%)
Jan 25, 2024
7.700
7.850
7.600
7.710
10,484
-0.14(-1.78%)
Jan 24, 2024
7.870
7.870
7.650
7.850
13,210
+0.10(+1.29%)
Jan 23, 2024
7.650
7.860
7.560
7.750
10,721
+0.03(+0.39%)
Jan 22, 2024
7.670
8.050
7.468
7.720
38,777
+0.19(+2.52%)
Jan 19, 2024
7.210
7.732
7.000
7.530
18,352
+0.52(+7.42%)
Jan 18, 2024
6.770
7.190
6.600
7.010
15,803
+0.19(+2.79%)
Jan 17, 2024
6.910
7.000
6.720
6.820
10,107
-0.13(-1.87%)
Jan 16, 2024
7.300
7.300
6.520
6.950
46,197
-0.50(-6.71%)
Jan 12, 2024
7.850
8.110
7.350
7.450
59,671
-0.17(-2.23%)
Jan 11, 2024
7.700
8.150
7.500
7.620
39,853
-0.08(-1.04%)
Jan 10, 2024
7.250
7.765
7.093
7.700
17,698
+0.45(+6.21%)
Jan 09, 2024
7.360
7.805
7.050
7.250
58,219
-0.11(-1.49%)
Jan 08, 2024
6.300
7.450
6.300
7.360
72,113
+1.16(+18.71%)
Jan 05, 2024
6.490
6.825
6.120
6.200
55,138
-0.29(-4.47%)
Jan 04, 2024
6.120
6.580
6.090
6.490
49,766
+0.44(+7.27%)
Jan 03, 2024
6.360
6.360
5.930
6.050
43,619
-0.10(-1.63%)
Jan 02, 2024
6.200
6.299
5.880
6.150
28,940
+0.00(+0.00%)
Dec 29, 2023
6.360
6.390
6.010
6.150
12,250
-0.30(-4.65%)
Dec 28, 2023
6.500
6.500
6.260
6.450
22,858
-0.05(-0.77%)
Dec 27, 2023
6.520
6.749
6.250
6.500
25,744
-0.03(-0.46%)
Dec 26, 2023
6.850
6.905
6.530
6.530
16,833
-0.31(-4.53%)
Dec 22, 2023
6.690
7.048
6.690
6.840
29,859
+0.29(+4.43%)
Dec 21, 2023
6.700
6.700
6.550
6.550
4,911
-0.05(-0.76%)
Dec 20, 2023
6.455
6.654
6.450
6.600
13,127
-0.05(-0.75%)
Dec 19, 2023
6.210
6.650
6.170
6.650
7,689
+0.50(+8.13%)
Dec 18, 2023
6.510
6.510
5.947
6.150
25,578
-0.30(-4.65%)
Dec 15, 2023
6.210
6.570
6.189
6.450
7,116
+0.29(+4.71%)
Dec 14, 2023
6.400
6.538
6.140
6.160
15,828
-0.20(-3.14%)
Dec 13, 2023
6.400
6.622
6.310
6.360
10,012
+0.01(+0.16%)
Dec 12, 2023
6.170
6.540
6.170
6.350
12,022
+0.10(+1.60%)
Dec 11, 2023
6.160
6.410
6.153
6.250
17,665
-0.05(-0.79%)
Dec 08, 2023
5.970
6.480
5.970
6.300
22,863
+0.33(+5.60%)
Dec 07, 2023
6.040
6.357
5.866
5.966
16,055
-0.03(-0.57%)
Dec 06, 2023
6.000
6.570
5.910
6.000
34,513
+0.04(+0.60%)
Dec 05, 2023
6.450
6.545
5.903
5.964
14,474
-0.55(-8.39%)
Dec 04, 2023
7.030
7.210
5.790
6.510
79,037
-0.74(-10.21%)
Dec 01, 2023
7.990
8.500
6.653
7.250
83,580
-0.60(-7.64%)
Nov 30, 2023
5.840
8.210
5.760
7.850
84,475
+2.01(+34.42%)
Nov 29, 2023
5.600
6.000
5.343
5.840
42,581
+0.24(+4.29%)
Nov 28, 2023
5.260
5.600
5.030
5.600
37,147
+0.49(+9.59%)
Nov 27, 2023
4.980
5.390
4.980
5.110
11,012
+0.02(+0.39%)
Nov 24, 2023
4.931
5.090
4.931
5.090
7,786
+0.07(+1.39%)
Nov 22, 2023
4.970
5.030
4.920
5.020
6,871
+0.02(+0.40%)
Nov 21, 2023
4.850
5.050
4.850
5.000
5,947
+0.06(+1.21%)
Nov 20, 2023
5.110
5.110
4.780
4.940
37,248
-0.28(-5.36%)
Nov 17, 2023
4.950
5.290
4.684
5.220
11,112
+0.17(+3.37%)
Nov 16, 2023
5.040
5.286
4.910
5.050
18,901
-0.14(-2.70%)
Nov 15, 2023
4.740
5.190
4.740
5.190
10,357
+0.32(+6.57%)
Nov 14, 2023
3.930
4.940
3.930
4.870
25,189
+0.91(+22.98%)
Nov 13, 2023
4.000
4.176
3.900
3.960
35,940
-0.14(-3.42%)
Nov 10, 2023
4.610
4.718
4.100
4.100
16,077
-0.52(-11.25%)
Nov 09, 2023
5.130
5.130
4.520
4.620
24,009
-0.62(-11.83%)
Nov 08, 2023
5.110
5.240
5.110
5.240
4,885
-0.02(-0.38%)
Nov 07, 2023
5.130
5.480
5.080
5.260
14,124
-0.14(-2.59%)
Nov 06, 2023
5.460
5.590
5.290
5.400
5,719
-0.11(-2.00%)
Nov 03, 2023
5.500
6.043
5.270
5.510
35,328
+0.13(+2.42%)
Nov 02, 2023
5.170
5.450
5.020
5.380
57,451
+0.42(+8.47%)
Nov 01, 2023
4.880
5.030
4.770
4.960
13,442
+0.14(+2.90%)
Oct 31, 2023
4.000
4.950
4.000
4.820
31,778
+0.79(+19.60%)
Oct 30, 2023
4.180
4.244
3.770
4.030
39,916
-0.17(-4.05%)
Oct 27, 2023
4.490
4.690
4.200
4.200
5,732
-0.31(-6.87%)
Oct 26, 2023
4.500
4.860
4.480
4.510
6,841
-0.02(-0.44%)
Oct 25, 2023
4.800
4.966
4.500
4.530
13,018
-0.33(-6.79%)
Oct 24, 2023
4.870
5.200
4.660
4.860
14,264
+0.05(+1.04%)
Oct 23, 2023
5.390
5.390
4.810
4.810
28,365
-0.68(-12.39%)
Oct 20, 2023
5.380
5.495
5.320
5.490
5,769
+0.17(+3.20%)
Oct 19, 2023
5.290
5.800
5.290
5.320
17,915
-0.18(-3.27%)
Oct 18, 2023
5.690
5.800
5.410
5.500
8,913
-0.13(-2.31%)
Oct 17, 2023
5.720
5.900
5.430
5.630
10,911
-0.05(-0.88%)
Oct 16, 2023
5.700
5.750
5.600
5.680
12,352
-0.03(-0.53%)
Oct 13, 2023
5.900
6.047
5.110
5.710
21,541
-0.08(-1.38%)
Oct 12, 2023
6.330
6.609
5.790
5.790
20,052
-0.53(-8.39%)
Oct 11, 2023
6.510
6.610
6.320
6.320
8,320
-0.24(-3.66%)
Oct 10, 2023
6.330
6.740
6.330
6.560
17,432
+0.06(+0.92%)
Oct 09, 2023
6.700
6.740
6.490
6.500
2,958
-0.26(-3.85%)
Oct 06, 2023
6.230
6.800
6.230
6.760
17,411
+0.54(+8.68%)
Oct 05, 2023
6.410
6.600
6.200
6.220
6,903
-0.19(-2.96%)
Oct 04, 2023
6.710
6.710
6.080
6.410
12,556
-0.29(-4.33%)
Oct 03, 2023
6.520
6.834
6.520
6.700
6,869
+0.01(+0.15%)
Oct 02, 2023
6.970
6.970
6.602
6.690
6,356
-0.21(-3.04%)
Sep 29, 2023
7.000
7.200
6.510
6.900
26,704
-0.17(-2.40%)
Sep 28, 2023
7.280
7.310
7.015
7.070
4,784
-0.23(-3.15%)
Sep 27, 2023
7.360
7.390
7.150
7.300
8,677
-0.04(-0.54%)
Sep 26, 2023
7.330
7.490
7.300
7.340
7,381
-0.07(-0.94%)
Sep 25, 2023
7.660
7.680
7.315
7.410
22,175
-0.29(-3.77%)
Sep 22, 2023
7.930
7.930
7.510
7.700
6,951
-0.13(-1.66%)
Sep 21, 2023
7.870
7.870
7.610
7.830
7,586
-0.08(-1.01%)
Sep 20, 2023
8.120
8.120
7.910
7.910
1,838
-0.19(-2.35%)
Sep 19, 2023
7.880
8.180
7.651
8.100
4,602
+0.20(+2.53%)
Sep 18, 2023
7.710
7.910
7.649
7.900
9,095
+0.12(+1.54%)
Sep 15, 2023
7.920
7.920
7.780
7.780
11,093
-0.08(-1.02%)
Sep 14, 2023
7.710
8.120
7.710
7.860
11,238
+0.07(+0.90%)
Sep 13, 2023
8.690
8.690
7.710
7.790
39,428
-0.31(-3.83%)
Sep 12, 2023
8.010
8.300
7.900
8.100
64,394
+0.10(+1.25%)
Sep 11, 2023
7.800
8.160
7.570
8.000
17,045
+0.20(+2.56%)
Sep 08, 2023
7.840
7.840
7.360
7.800
17,474
-0.04(-0.51%)
Sep 07, 2023
8.050
8.050
7.300
7.840
24,343
-0.35(-4.27%)
Sep 06, 2023
7.600
8.500
7.600
8.190
49,148
+0.58(+7.62%)
Sep 05, 2023
8.370
8.550
7.440
7.610
47,784
-0.77(-9.19%)
Sep 01, 2023
8.390
8.670
8.140
8.380
26,946
+0.01(+0.12%)
Aug 31, 2023
8.190
8.380
8.160
8.370
7,205
+0.17(+2.07%)
Aug 30, 2023
8.150
8.295
7.900
8.200
22,058
-0.01(-0.12%)
Aug 29, 2023
7.700
8.260
7.690
8.210
23,402
+0.48(+6.21%)
Aug 28, 2023
9.020
9.310
7.730
7.730
78,024
-1.34(-14.77%)
Aug 25, 2023
8.870
9.150
8.510
9.070
17,430
+0.13(+1.45%)
Aug 24, 2023
8.960
8.990
8.460
8.940
22,941
+0.01(+0.11%)
Aug 23, 2023
9.050
9.420
8.680
8.930
77,045
-0.26(-2.83%)
Aug 22, 2023
9.040
9.230
8.650
9.190
39,724
-0.16(-1.71%)
Aug 21, 2023
8.670
9.350
8.350
9.350
42,584
+0.65(+7.47%)
Aug 18, 2023
8.600
8.870
8.310
8.700
19,077
-0.02(-0.23%)
Aug 17, 2023
8.760
8.990
8.425
8.720
14,280
-0.07(-0.80%)
Aug 16, 2023
8.940
9.080
8.470
8.790
15,225
-0.16(-1.79%)
Aug 15, 2023
8.800
9.170
8.460
8.950
40,151
+0.18(+2.05%)
Aug 14, 2023
9.400
9.400
8.400
8.770
46,903
-0.50(-5.39%)
Aug 11, 2023
9.460
9.460
9.060
9.270
16,155
+0.03(+0.32%)
Aug 10, 2023
9.210
9.500
8.990
9.240
13,852
+0.11(+1.20%)
Aug 09, 2023
9.440
9.465
9.000
9.130
13,566
-0.10(-1.08%)
Aug 08, 2023
9.370
9.490
9.109
9.230
22,529
-0.29(-3.05%)
Aug 07, 2023
9.350
9.940
8.710
9.520
54,804
-0.18(-1.86%)
Aug 04, 2023
9.920
10.21
9.480
9.700
48,867
-0.41(-4.06%)
Aug 03, 2023
10.70
10.70
10.02
10.11
23,772
-0.41(-3.90%)
Aug 02, 2023
10.40
10.68
9.750
10.52
45,824
+0.14(+1.35%)
Aug 01, 2023
9.250
10.44
8.911
10.38
91,487
+0.87(+9.15%)
Jul 31, 2023
9.490
9.750
9.240
9.510
50,790
+0.18(+1.93%)
Jul 28, 2023
8.710
9.390
8.527
9.330
72,985
+0.57(+6.51%)
Jul 27, 2023
8.470
8.760
8.380
8.760
81,974
+0.26(+3.06%)
Jul 26, 2023
8.310
9.100
8.310
8.500
68,741
+0.00(+0.00%)
Jul 25, 2023
8.820
8.840
8.350
8.500
45,992
-0.54(-5.97%)
Jul 24, 2023
8.370
9.140
8.370
9.040
52,855
+0.62(+7.36%)
Jul 21, 2023
9.240
9.333
8.315
8.420
113,947
-0.83(-8.97%)
Jul 20, 2023
9.210
10.00
9.100
9.250
113,176
-0.02(-0.22%)
Jul 19, 2023
10.44
10.95
9.270
9.270
146,251
-1.36(-12.79%)
Jul 18, 2023
10.56
11.50
10.56
10.63
95,572
-0.09(-0.84%)
Jul 17, 2023
11.56
11.81
10.53
10.72
134,533
-1.35(-11.18%)
Jul 14, 2023
11.63
12.70
11.63
12.07
116,051
+0.27(+2.29%)
Jul 13, 2023
12.87
13.04
11.30
11.80
136,748
-1.25(-9.58%)
Jul 12, 2023
11.15
13.22
10.86
13.05
281,966
+1.92(+17.25%)
Jul 11, 2023
11.48
11.59
10.65
11.13
151,851
-0.12(-1.07%)
Jul 10, 2023
10.54
11.28
10.54
11.25
170,787
+0.54(+5.04%)
Jul 07, 2023
10.19
10.83
9.780
10.71
124,767
+0.47(+4.59%)
Jul 06, 2023
8.980
10.25
8.980
10.24
214,981
+1.20(+13.27%)
Jul 05, 2023
9.000
9.200
8.800
9.040
67,039
-0.08(-0.88%)
Jul 03, 2023
8.800
9.360
8.700
9.120
76,938
-0.02(-0.22%)
Jun 30, 2023
9.300
9.590
8.720
9.140
343,931
-0.18(-1.93%)
Jun 29, 2023
9.140
9.770
9.010
9.320
1,023,214
-0.87(-8.54%)
Jun 28, 2023
8.120
11.14
7.720
10.19
53,247,420
+4.17(+69.27%)
Jun 27, 2023
6.100
6.185
5.900
6.020
16,970
-0.07(-1.15%)
Jun 26, 2023
6.020
6.229
5.585
6.090
30,567
-0.02(-0.33%)
Jun 23, 2023
6.290
6.290
5.615
6.110
29,945
-0.04(-0.65%)
Jun 22, 2023
6.230
6.250
6.000
6.150
15,172
-0.10(-1.60%)
Jun 21, 2023
6.330
6.530
6.060
6.250
94,520
-0.10(-1.57%)
Jun 20, 2023
6.600
6.660
6.250
6.350
38,010
-0.38(-5.65%)
Jun 16, 2023
7.440
7.480
6.360
6.730
85,327
-0.59(-8.06%)
Jun 15, 2023
7.520
7.687
7.030
7.320
66,694
-0.20(-2.66%)
Jun 14, 2023
6.770
7.750
6.770
7.520
227,417
+0.74(+10.91%)
Jun 13, 2023
6.560
6.978
6.560
6.780
83,894
+0.13(+1.95%)
Jun 12, 2023
6.850
7.060
6.550
6.650
48,812
-0.31(-4.45%)
Jun 09, 2023
7.000
7.100
6.787
6.960
89,154
+0.01(+0.14%)
Jun 08, 2023
6.790
6.970
6.410
6.950
95,491
+0.11(+1.61%)
Jun 07, 2023
7.070
7.070
6.670
6.840
30,004
-0.09(-1.30%)
Jun 06, 2023
7.090
7.220
6.830
6.930
56,371
-0.09(-1.28%)
Jun 05, 2023
6.690
7.040
6.660
7.020
109,512
+0.39(+5.88%)
Jun 02, 2023
6.430
6.840
6.430
6.630
96,628
+0.20(+3.11%)
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.