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
Baudax Bio Inc
(NQ:
BXRX
)
0.1864
UNCHANGED
Last Price
Updated: 3:50 PM EST, Nov 15, 2023
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 (%)
Nov 15, 2023
0.1864
0
+0.00(+0.59%)
Nov 14, 2023
0.1786
0.1869
0.1700
0.1853
119,119
+0.02(+9.00%)
Nov 13, 2023
0.1834
0.1834
0.1604
0.1700
331,328
-0.00(-2.86%)
Nov 10, 2023
0.1800
0.1835
0.1669
0.1750
408,249
-0.01(-5.46%)
Nov 09, 2023
0.2030
0.2073
0.1830
0.1851
334,771
-0.03(-13.50%)
Nov 08, 2023
0.2300
0.2300
0.2075
0.2140
162,650
-0.01(-5.31%)
Nov 07, 2023
0.2300
0.2400
0.2220
0.2260
238,348
-0.00(-0.44%)
Nov 06, 2023
0.2500
0.2500
0.2201
0.2270
577,014
+0.01(+3.13%)
Nov 03, 2023
0.2050
0.2330
0.2050
0.2201
854,776
+0.02(+9.45%)
Nov 02, 2023
0.1843
0.2079
0.1843
0.2011
597,224
+0.02(+9.89%)
Nov 01, 2023
0.1788
0.1850
0.1775
0.1830
316,760
+0.00(+0.44%)
Oct 31, 2023
0.1871
0.1900
0.1765
0.1822
648,632
-0.00(-0.98%)
Oct 30, 2023
0.1561
0.2050
0.1514
0.1840
5,108,003
+0.03(+18.71%)
Oct 27, 2023
0.1600
0.1636
0.1500
0.1550
821,402
-0.01(-6.96%)
Oct 26, 2023
0.1870
0.1905
0.1490
0.1666
2,429,164
-0.02(-12.68%)
Oct 25, 2023
0.2074
0.2074
0.1902
0.1908
533,817
-0.00(-2.40%)
Oct 24, 2023
0.1987
0.2000
0.1901
0.1955
686,126
-0.01(-3.36%)
Oct 23, 2023
0.2100
0.2150
0.1950
0.2023
1,022,484
-0.02(-7.20%)
Oct 20, 2023
0.2115
0.2115
0.1950
0.2180
2,143,120
+0.00(+0.00%)
Oct 19, 2023
0.2095
0.2299
0.2050
0.2180
2,385,619
-0.01(-3.63%)
Oct 18, 2023
0.2800
0.2801
0.2030
0.2262
22,205,556
+0.03(+13.10%)
Oct 17, 2023
0.2406
0.2406
0.1950
0.2000
1,425,842
-0.03(-11.89%)
Oct 16, 2023
0.2550
0.2563
0.2047
0.2270
885,717
-0.04(-13.69%)
Oct 13, 2023
0.3178
0.3178
0.2500
0.2630
841,286
-0.03(-10.88%)
Oct 12, 2023
0.3200
0.3211
0.2886
0.2951
799,649
-0.02(-6.91%)
Oct 11, 2023
0.2800
0.3690
0.2800
0.3170
3,958,264
+0.05(+20.99%)
Oct 10, 2023
0.2300
0.2620
0.2200
0.2620
782,344
+0.03(+12.93%)
Oct 09, 2023
0.2600
0.2599
0.2018
0.2320
494,361
-0.03(-10.42%)
Oct 06, 2023
0.2940
0.2960
0.2550
0.2590
1,058,706
-0.03(-11.66%)
Oct 05, 2023
0.3097
0.3097
0.2800
0.2932
670,736
-0.01(-3.58%)
Oct 04, 2023
0.3250
0.3256
0.2950
0.3041
932,423
-0.01(-2.00%)
Oct 03, 2023
0.3220
0.3450
0.3001
0.3103
1,218,766
-0.04(-11.34%)
Oct 02, 2023
0.3500
0.3760
0.3120
0.3500
2,585,832
-0.02(-5.43%)
Sep 29, 2023
0.3780
0.4262
0.3640
0.3701
5,697,370
-0.08(-18.12%)
Sep 28, 2023
0.5627
0.7800
0.4463
0.4520
168,636,096
+0.15(+50.67%)
Sep 27, 2023
0.3100
0.3189
0.3000
0.3000
184,650
-0.01(-3.32%)
Sep 26, 2023
0.3500
0.3503
0.3100
0.3103
180,843
-0.04(-11.09%)
Sep 25, 2023
0.3300
0.3500
0.3300
0.3490
56,762
+0.00(+1.16%)
Sep 22, 2023
0.3387
0.3500
0.3248
0.3450
68,226
+0.00(+0.00%)
Sep 21, 2023
0.3497
0.3580
0.3202
0.3450
88,544
+0.00(+1.17%)
Sep 20, 2023
0.3410
0.3640
0.3401
0.3410
31,528
-0.01(-3.67%)
Sep 19, 2023
0.3500
0.3540
0.3402
0.3540
50,983
+0.01(+1.58%)
Sep 18, 2023
0.3700
0.3700
0.3410
0.3485
63,385
-0.01(-3.19%)
Sep 15, 2023
0.3500
0.3600
0.3410
0.3600
149,154
+0.00(+0.11%)
Sep 14, 2023
0.3600
0.3760
0.3501
0.3596
45,571
-0.00(-0.69%)
Sep 13, 2023
0.3800
0.3788
0.3483
0.3621
81,203
-0.01(-2.45%)
Sep 12, 2023
0.3860
0.3860
0.3609
0.3712
64,802
-0.01(-2.32%)
Sep 11, 2023
0.3960
0.4000
0.3550
0.3800
238,563
-0.02(-4.04%)
Sep 08, 2023
0.3900
0.4000
0.3900
0.3960
58,699
+0.00(+0.25%)
Sep 07, 2023
0.3900
0.4000
0.3896
0.3950
86,135
-0.01(-1.25%)
Sep 06, 2023
0.4000
0.4098
0.3783
0.4000
83,630
+0.00(+1.24%)
Sep 05, 2023
0.4150
0.4269
0.3850
0.3951
155,947
-0.02(-4.19%)
Sep 01, 2023
0.4590
0.4590
0.4011
0.4124
123,590
-0.02(-4.32%)
Aug 31, 2023
0.4500
0.4500
0.4300
0.4310
150,419
-0.01(-2.93%)
Aug 30, 2023
0.4415
0.4660
0.4395
0.4440
45,845
-0.00(-0.63%)
Aug 29, 2023
0.4425
0.4490
0.4275
0.4468
80,443
+0.01(+3.21%)
Aug 28, 2023
0.4460
0.4510
0.4310
0.4329
71,314
-0.01(-2.94%)
Aug 25, 2023
0.4444
0.4470
0.4300
0.4460
109,116
+0.01(+1.36%)
Aug 24, 2023
0.4500
0.4535
0.4266
0.4400
78,509
-0.01(-2.98%)
Aug 23, 2023
0.4750
0.4750
0.4411
0.4535
44,844
+0.01(+1.23%)
Aug 22, 2023
0.4800
0.4830
0.4402
0.4480
126,665
-0.02(-4.68%)
Aug 21, 2023
0.4700
0.4959
0.4631
0.4700
62,643
-0.00(-0.91%)
Aug 18, 2023
0.5100
0.5190
0.4632
0.4743
193,165
-0.05(-9.36%)
Aug 17, 2023
0.5212
0.5500
0.5212
0.5233
167,224
-0.04(-6.55%)
Aug 16, 2023
0.5900
0.5900
0.5505
0.5600
80,593
-0.02(-2.63%)
Aug 15, 2023
0.5900
0.5950
0.5700
0.5751
49,934
-0.01(-2.53%)
Aug 14, 2023
0.5800
0.5950
0.5701
0.5900
38,141
+0.01(+1.72%)
Aug 11, 2023
0.5600
0.5800
0.5500
0.5800
72,469
+0.02(+3.72%)
Aug 10, 2023
0.5800
0.5899
0.5556
0.5592
104,040
-0.03(-4.99%)
Aug 09, 2023
0.6100
0.6300
0.5700
0.5886
64,438
-0.01(-2.19%)
Aug 08, 2023
0.6178
0.6600
0.6011
0.6018
139,679
-0.03(-4.63%)
Aug 07, 2023
0.6156
0.6600
0.6103
0.6310
51,596
-0.00(-0.57%)
Aug 04, 2023
0.6600
0.6800
0.6192
0.6346
135,383
-0.03(-3.85%)
Aug 03, 2023
0.6700
0.6850
0.6505
0.6600
72,897
-0.02(-2.65%)
Aug 02, 2023
0.6710
0.6800
0.6600
0.6780
50,607
-0.02(-2.45%)
Aug 01, 2023
0.6980
0.6980
0.6550
0.6950
69,520
+0.01(+0.72%)
Jul 31, 2023
0.6700
0.7000
0.6522
0.6900
179,593
+0.03(+5.34%)
Jul 28, 2023
0.6700
0.6999
0.6400
0.6550
253,133
-0.03(-3.68%)
Jul 27, 2023
0.7300
0.7337
0.6700
0.6800
153,632
-0.05(-6.85%)
Jul 26, 2023
0.7800
0.7850
0.7000
0.7300
360,717
-0.05(-6.17%)
Jul 25, 2023
0.7700
0.8010
0.7240
0.7780
108,567
+0.02(+2.35%)
Jul 24, 2023
0.8230
0.8679
0.7466
0.7601
314,810
-0.06(-7.30%)
Jul 21, 2023
0.8500
0.8900
0.8123
0.8200
135,851
-0.03(-3.53%)
Jul 20, 2023
0.9600
0.9796
0.8200
0.8500
206,201
-0.07(-7.61%)
Jul 19, 2023
0.8646
0.9980
0.8646
0.9200
560,352
+0.07(+8.16%)
Jul 18, 2023
0.8301
0.8732
0.8301
0.8506
398,846
+0.02(+2.47%)
Jul 17, 2023
0.8087
0.8499
0.7900
0.8301
322,941
+0.02(+2.49%)
Jul 14, 2023
0.8100
0.8400
0.7900
0.8099
268,319
+0.01(+1.21%)
Jul 13, 2023
0.7900
0.8167
0.7789
0.8002
589,057
-0.02(-3.01%)
Jul 12, 2023
0.8000
0.8400
0.7500
0.8250
581,599
+0.01(+1.60%)
Jul 11, 2023
0.8000
0.8225
0.7820
0.8120
373,238
+0.02(+2.01%)
Jul 10, 2023
0.8100
0.8500
0.7700
0.7960
607,784
-0.06(-6.68%)
Jul 07, 2023
0.8303
0.8999
0.8300
0.8530
611,726
-0.01(-0.73%)
Jul 06, 2023
0.9399
0.9443
0.8108
0.8593
1,281,354
-0.10(-10.49%)
Jul 05, 2023
0.9500
1.050
0.9100
0.9600
2,820,588
-0.02(-2.04%)
Jul 03, 2023
1.120
1.204
0.9600
0.9800
7,311,259
-0.19(-16.24%)
Jun 30, 2023
0.6400
1.430
0.6038
1.170
113,893,440
+0.65(+124.91%)
Jun 29, 2023
0.5100
0.5400
0.5011
0.5202
128,186
-0.01(-1.85%)
Jun 28, 2023
0.5285
0.5314
0.5000
0.5300
97,766
+0.01(+1.92%)
Jun 27, 2023
0.5200
0.5400
0.4950
0.5200
105,887
-0.00(-0.93%)
Jun 26, 2023
0.5390
0.5437
0.5150
0.5249
52,934
-0.01(-0.96%)
Jun 23, 2023
0.5100
0.5300
0.5100
0.5300
77,658
+0.01(+1.65%)
Jun 22, 2023
0.5200
0.5483
0.5100
0.5214
44,403
-0.02(-3.44%)
Jun 21, 2023
0.5400
0.5499
0.5200
0.5400
68,113
+0.00(+0.48%)
Jun 20, 2023
0.5500
0.5669
0.5223
0.5374
139,318
-0.00(-0.48%)
Jun 16, 2023
0.5521
0.5730
0.5400
0.5400
136,370
-0.02(-3.57%)
Jun 15, 2023
0.5500
0.5722
0.5500
0.5600
84,416
-0.02(-2.71%)
Jun 14, 2023
0.5896
0.5896
0.5619
0.5756
53,440
+0.01(+2.44%)
Jun 13, 2023
0.5523
0.5950
0.5400
0.5619
134,932
+0.00(+0.54%)
Jun 12, 2023
0.5400
0.5666
0.5270
0.5589
97,976
+0.01(+1.62%)
Jun 09, 2023
0.5500
0.5700
0.5212
0.5500
247,738
-0.03(-5.17%)
Jun 08, 2023
0.5711
0.5959
0.5400
0.5800
193,423
-0.00(-0.79%)
Jun 07, 2023
0.6000
0.6314
0.5301
0.5846
1,882,573
+0.02(+4.41%)
Jun 06, 2023
0.5500
0.5660
0.5301
0.5599
105,883
+0.02(+3.69%)
Jun 05, 2023
0.5500
0.5656
0.5350
0.5400
76,249
-0.01(-1.82%)
Jun 02, 2023
0.5150
0.5594
0.5150
0.5500
394,613
+0.03(+5.77%)
Jun 01, 2023
0.5100
0.5299
0.5100
0.5200
78,565
-0.00(-0.93%)
May 31, 2023
0.5300
0.5343
0.5000
0.5249
102,082
+0.01(+1.21%)
May 30, 2023
0.5400
0.5508
0.5004
0.5186
125,297
-0.02(-3.95%)
May 26, 2023
0.5010
0.5537
0.5010
0.5399
130,957
+0.02(+3.81%)
May 25, 2023
0.5432
0.5432
0.5010
0.5201
217,602
-0.03(-4.71%)
May 24, 2023
0.5700
0.5711
0.5422
0.5458
133,109
-0.02(-3.96%)
May 23, 2023
0.5500
0.5683
0.5464
0.5683
121,656
+0.01(+1.00%)
May 22, 2023
0.5620
0.5850
0.5400
0.5627
445,896
-0.07(-11.73%)
May 19, 2023
0.6400
0.6400
0.6200
0.6375
195,927
-0.00(-0.39%)
May 18, 2023
0.6300
0.6400
0.6200
0.6400
117,346
+0.01(+0.95%)
May 17, 2023
0.6200
0.6380
0.6025
0.6340
121,542
+0.01(+0.96%)
May 16, 2023
0.6500
0.6500
0.5897
0.6280
216,674
-0.00(-0.48%)
May 15, 2023
0.6500
0.6911
0.6138
0.6310
264,269
-0.05(-6.93%)
May 12, 2023
0.7000
0.7084
0.6500
0.6780
229,368
-0.00(-0.29%)
May 11, 2023
0.7202
0.7300
0.6500
0.6800
381,657
-0.05(-6.84%)
May 10, 2023
0.7600
0.7650
0.7100
0.7299
542,883
-0.02(-2.12%)
May 09, 2023
0.7500
0.7629
0.7221
0.7457
335,229
-0.02(-2.52%)
May 08, 2023
0.7700
0.7700
0.7430
0.7650
264,154
+0.01(+0.67%)
May 05, 2023
0.7812
0.7900
0.7354
0.7599
248,586
-0.02(-2.61%)
May 04, 2023
0.7950
0.7950
0.7650
0.7803
222,632
+0.02(+2.67%)
May 03, 2023
0.7300
0.7700
0.7007
0.7600
421,713
+0.03(+4.10%)
May 02, 2023
0.7700
0.7799
0.7300
0.7301
394,503
-0.04(-4.57%)
May 01, 2023
0.7900
0.7880
0.7100
0.7651
533,636
-0.00(-0.38%)
Apr 28, 2023
0.7750
0.7825
0.7401
0.7680
1,085,243
-0.01(-1.85%)
Apr 27, 2023
0.8496
0.9100
0.7600
0.7825
4,766,434
-0.99(-55.79%)
Apr 26, 2023
1.730
1.850
1.450
1.770
2,447,174
-0.32(-15.31%)
Apr 25, 2023
3.080
3.470
2.020
2.090
34,094,016
+0.21(+11.17%)
Apr 24, 2023
2.380
2.381
1.795
1.880
467,596
-0.57(-23.27%)
Apr 21, 2023
2.450
2.670
2.400
2.450
489,635
+0.01(+0.41%)
Apr 20, 2023
2.110
2.580
2.060
2.440
932,651
+0.26(+11.93%)
Apr 19, 2023
2.220
2.260
2.000
2.180
541,859
-0.19(-8.02%)
Apr 18, 2023
1.800
2.490
1.760
2.370
2,817,943
+0.57(+31.67%)
Apr 17, 2023
1.660
1.965
1.660
1.800
606,797
+0.12(+7.14%)
Apr 14, 2023
1.580
1.820
1.570
1.680
353,697
+0.08(+4.98%)
Apr 13, 2023
1.550
1.660
1.550
1.600
43,408
+0.03(+1.93%)
Apr 12, 2023
1.570
1.610
1.550
1.570
22,205
-0.02(-1.56%)
Apr 11, 2023
1.550
1.620
1.550
1.595
25,853
+0.03(+2.23%)
Apr 10, 2023
1.610
1.660
1.550
1.560
41,360
-0.06(-3.70%)
Apr 06, 2023
1.500
1.690
1.500
1.620
183,965
+0.10(+6.58%)
Apr 05, 2023
1.520
1.580
1.500
1.520
53,078
-0.03(-1.94%)
Apr 04, 2023
1.590
1.650
1.520
1.550
112,381
-0.03(-1.90%)
Apr 03, 2023
1.660
1.730
1.560
1.580
73,511
-0.12(-7.06%)
Mar 31, 2023
1.670
1.760
1.660
1.700
154,406
-0.01(-0.58%)
Mar 30, 2023
1.650
1.782
1.650
1.710
184,959
+0.01(+0.59%)
Mar 29, 2023
1.730
1.740
1.560
1.700
288,123
-0.09(-5.03%)
Mar 28, 2023
2.000
2.070
1.570
1.790
1,207,526
-0.15(-7.73%)
Mar 27, 2023
1.800
2.090
1.570
1.940
6,100,543
+0.39(+25.16%)
Mar 24, 2023
1.520
1.682
1.514
1.550
92,572
-0.01(-0.64%)
Mar 23, 2023
1.570
1.590
1.500
1.560
80,905
-0.02(-1.27%)
Mar 22, 2023
1.560
1.660
1.560
1.580
116,698
-0.03(-1.86%)
Mar 21, 2023
1.590
1.710
1.560
1.610
144,993
-0.01(-0.62%)
Mar 20, 2023
1.810
1.831
1.560
1.620
188,367
-0.17(-9.50%)
Mar 17, 2023
1.760
1.900
1.545
1.790
1,360,401
-0.13(-6.77%)
Mar 16, 2023
1.290
2.150
1.290
1.920
9,678,303
+0.59(+44.36%)
Mar 15, 2023
1.390
1.430
1.250
1.330
107,504
-0.06(-4.32%)
Mar 14, 2023
1.390
1.430
1.350
1.390
87,295
+0.02(+1.46%)
Mar 13, 2023
1.380
1.400
1.330
1.370
64,816
+0.01(+0.74%)
Mar 10, 2023
1.510
1.587
1.300
1.360
154,657
-0.24(-15.00%)
Mar 09, 2023
1.700
1.720
1.550
1.600
107,327
-0.13(-7.51%)
Mar 08, 2023
1.720
1.760
1.680
1.730
39,983
-0.01(-0.57%)
Mar 07, 2023
1.860
1.860
1.676
1.740
77,977
-0.02(-1.14%)
Mar 06, 2023
1.740
1.770
1.640
1.760
85,264
-0.02(-1.12%)
Mar 03, 2023
1.810
1.910
1.770
1.780
178,465
-0.06(-3.26%)
Mar 02, 2023
2.020
2.020
1.810
1.840
132,765
-0.20(-9.80%)
Mar 01, 2023
2.220
2.220
1.960
2.040
100,299
-0.16(-7.27%)
Feb 28, 2023
2.180
2.260
2.180
2.200
40,080
-0.01(-0.45%)
Feb 27, 2023
2.270
2.270
2.170
2.210
65,947
-0.03(-1.34%)
Feb 24, 2023
2.240
2.290
2.190
2.240
83,556
+0.01(+0.45%)
Feb 23, 2023
2.520
2.580
2.230
2.230
282,468
-0.30(-11.86%)
Feb 22, 2023
2.720
2.720
2.510
2.530
84,039
-0.12(-4.53%)
Feb 21, 2023
2.950
2.950
2.630
2.650
96,953
-0.23(-7.99%)
Feb 17, 2023
2.690
2.880
2.625
2.880
74,991
+0.08(+2.86%)
Feb 16, 2023
3.040
3.040
2.770
2.800
106,427
-0.28(-9.09%)
Feb 15, 2023
2.740
3.150
2.610
3.080
214,769
+0.51(+19.84%)
Feb 14, 2023
2.510
2.647
2.420
2.570
174,371
+0.06(+2.39%)
Feb 13, 2023
2.830
2.830
2.490
2.510
257,075
-0.29(-10.36%)
Feb 10, 2023
2.910
2.954
2.660
2.800
241,147
-0.19(-6.35%)
Feb 09, 2023
3.310
3.310
2.950
2.990
215,761
-0.26(-8.00%)
Feb 08, 2023
3.470
3.470
3.200
3.250
180,144
-0.16(-4.69%)
Feb 07, 2023
3.210
3.440
3.110
3.410
335,527
+0.12(+3.65%)
Feb 06, 2023
3.400
3.400
3.160
3.290
288,731
-0.11(-3.24%)
Feb 03, 2023
3.370
3.740
3.250
3.400
935,398
+0.12(+3.66%)
Feb 02, 2023
3.080
3.320
2.990
3.280
428,703
+0.17(+5.47%)
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.