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
Anpac Bio-Medical Science ADR
(NQ:
ANPC
)
4.370
UNCHANGED
Last Price
Updated: 3:59 PM EDT, May 19, 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 (%)
Apr 29, 2022
0.3678
0.3970
0.3573
0.3848
851,812
-0.02(-3.80%)
Apr 28, 2022
0.2929
0.4100
0.2900
0.4000
3,105,399
+0.09(+29.87%)
Apr 27, 2022
0.2975
0.3226
0.2930
0.3080
434,466
+0.02(+5.66%)
Apr 26, 2022
0.3015
0.3237
0.2799
0.2915
1,131,620
-0.03(-10.31%)
Apr 25, 2022
0.3600
0.3600
0.2900
0.3250
2,895,269
-0.04(-9.82%)
Apr 22, 2022
0.3760
0.3949
0.3375
0.3604
3,291,300
-0.02(-4.50%)
Apr 21, 2022
0.3780
0.3900
0.3700
0.3774
727,967
-0.03(-6.40%)
Apr 20, 2022
0.3950
0.4181
0.3900
0.4032
340,612
-0.01(-3.10%)
Apr 19, 2022
0.4304
0.4395
0.4037
0.4161
306,645
-0.01(-3.16%)
Apr 18, 2022
0.4600
0.4600
0.4130
0.4297
285,427
-0.03(-6.55%)
Apr 14, 2022
0.4668
0.4800
0.4450
0.4598
412,927
-0.03(-5.78%)
Apr 13, 2022
0.4719
0.5200
0.4475
0.4880
937,585
-0.00(-0.41%)
Apr 12, 2022
0.4699
0.5450
0.4519
0.4900
1,634,834
+0.00(+0.20%)
Apr 11, 2022
0.5050
0.5200
0.4600
0.4890
2,997,589
+0.06(+13.69%)
Apr 08, 2022
0.4308
0.4400
0.4170
0.4301
264,292
-0.01(-3.15%)
Apr 07, 2022
0.4400
0.4441
0.4130
0.4441
88,371
+0.01(+3.28%)
Apr 06, 2022
0.4296
0.4405
0.4190
0.4300
203,710
-0.02(-4.44%)
Apr 05, 2022
0.4500
0.4700
0.4281
0.4500
688,194
+0.00(+0.20%)
Apr 04, 2022
0.4400
0.4549
0.4351
0.4491
329,525
+0.01(+2.07%)
Apr 01, 2022
0.4500
0.4559
0.4200
0.4400
397,087
+0.00(+0.27%)
Mar 31, 2022
0.4410
0.4510
0.4250
0.4388
481,615
+0.00(+0.87%)
Mar 30, 2022
0.4500
0.4560
0.4251
0.4350
647,292
-0.01(-1.14%)
Mar 29, 2022
0.3855
0.4879
0.3820
0.4400
3,234,371
+0.04(+10.11%)
Mar 28, 2022
0.4700
0.4700
0.3750
0.3996
1,261,930
-0.07(-14.43%)
Mar 25, 2022
0.4900
0.4900
0.4510
0.4670
254,338
-0.02(-4.36%)
Mar 24, 2022
0.4633
0.5000
0.4633
0.4883
613,611
+0.02(+3.89%)
Mar 23, 2022
0.4900
0.4900
0.4555
0.4700
416,987
-0.02(-3.09%)
Mar 22, 2022
0.4664
0.4900
0.4500
0.4850
1,332,121
+0.04(+10.23%)
Mar 21, 2022
0.4592
0.4600
0.4350
0.4400
799,634
-0.03(-6.38%)
Mar 18, 2022
0.4399
0.4700
0.4210
0.4700
1,344,227
+0.03(+6.82%)
Mar 17, 2022
0.4500
0.4600
0.4200
0.4400
1,301,198
-0.02(-5.27%)
Mar 16, 2022
0.4500
0.4900
0.4320
0.4645
2,478,157
+0.04(+8.48%)
Mar 15, 2022
0.4301
0.4720
0.3760
0.4282
3,356,000
+0.01(+3.38%)
Mar 14, 2022
0.6823
0.7400
0.3636
0.4142
13,511,466
-0.37(-47.37%)
Mar 11, 2022
0.6200
0.8450
0.5505
0.7870
13,794,653
+0.11(+15.74%)
Mar 10, 2022
0.7035
0.7700
0.6237
0.6800
2,067,805
+0.06(+8.80%)
Mar 09, 2022
0.6600
0.6799
0.6202
0.6250
538,778
+0.02(+2.80%)
Mar 08, 2022
0.5815
0.8000
0.5500
0.6080
350,672
+0.02(+3.26%)
Mar 07, 2022
0.6819
0.6819
0.5709
0.5888
297,688
-0.08(-12.13%)
Mar 04, 2022
0.6926
0.7481
0.6500
0.6701
263,017
-0.05(-7.43%)
Mar 03, 2022
0.8500
0.8800
0.7000
0.7239
323,950
-0.08(-10.47%)
Mar 02, 2022
0.7700
0.8790
0.7700
0.8086
699,776
+0.04(+5.01%)
Mar 01, 2022
0.6900
0.8800
0.6900
0.7700
1,600,716
+0.10(+14.94%)
Feb 28, 2022
0.6809
0.6900
0.6500
0.6699
41,284
-0.02(-2.91%)
Feb 25, 2022
0.6852
0.7000
0.6851
0.6900
16,439
+0.01(+0.79%)
Feb 24, 2022
0.7000
0.7018
0.6500
0.6846
115,455
-0.04(-5.87%)
Feb 23, 2022
0.7399
0.7399
0.6999
0.7273
60,902
+0.00(+0.37%)
Feb 22, 2022
0.7100
0.7397
0.7045
0.7246
45,317
-0.02(-2.80%)
Feb 18, 2022
0.7455
0
-0.02(-2.04%)
Feb 17, 2022
0.7800
0.7800
0.7500
0.7610
157,386
-0.02(-2.45%)
Feb 16, 2022
0.8204
0.8204
0.7200
0.7801
302,302
-0.04(-5.02%)
Feb 15, 2022
0.8127
0.8573
0.8120
0.8213
189,174
-0.00(-0.45%)
Feb 14, 2022
0.8500
0.8700
0.8003
0.8250
165,535
-0.02(-2.08%)
Feb 11, 2022
0.8800
0.8800
0.8310
0.8425
163,361
-0.03(-3.22%)
Feb 10, 2022
0.8900
0.9139
0.8610
0.8705
204,168
-0.04(-4.08%)
Feb 09, 2022
0.8300
0.9335
0.8260
0.9075
566,317
+0.08(+9.36%)
Feb 08, 2022
0.8200
0.8600
0.7900
0.8298
388,895
-0.00(-0.02%)
Feb 07, 2022
0.8200
0.9000
0.8200
0.8300
159,822
-0.03(-3.33%)
Feb 04, 2022
0.7955
0.8650
0.7955
0.8586
213,360
+0.04(+4.58%)
Feb 03, 2022
0.9100
0.8077
0.8210
173,032
-0.03(-3.99%)
Feb 02, 2022
0.8750
0.9000
0.8105
0.8551
157,547
+0.03(+3.77%)
Feb 01, 2022
0.8800
0.8800
0.8008
0.8240
169,467
+0.03(+4.09%)
Jan 31, 2022
0.7705
0.8600
0.7916
165,787
+0.06(+8.42%)
Jan 28, 2022
0.7481
0.8800
0.6800
0.7301
188,759
+0.01(+1.53%)
Jan 27, 2022
0.8500
0.9100
0.6829
0.7191
212,592
-0.12(-14.35%)
Jan 26, 2022
0.8800
0.9100
0.7880
0.8396
191,021
-0.01(-1.32%)
Jan 25, 2022
0.8200
0.8900
0.8000
0.8508
273,196
+0.05(+6.35%)
Jan 24, 2022
1.040
1.070
0.7315
0.8000
498,920
-0.24(-23.08%)
Jan 21, 2022
1.100
1.140
1.020
1.040
207,069
-0.09(-7.96%)
Jan 20, 2022
1.130
1.190
1.081
1.130
221,143
+0.04(+3.67%)
Jan 19, 2022
1.090
1.130
1.080
1.090
39,521
-0.03(-2.68%)
Jan 18, 2022
1.170
1.185
1.070
1.120
100,651
-0.05(-4.27%)
Jan 14, 2022
1.170
0
-0.04(-2.90%)
Jan 13, 2022
1.240
1.270
1.200
1.205
150,267
-0.06(-5.12%)
Jan 12, 2022
1.340
1.340
1.240
1.270
137,104
-0.02(-1.55%)
Jan 11, 2022
1.250
1.320
1.240
1.290
301,667
+0.01(+0.78%)
Jan 10, 2022
1.210
1.300
1.200
1.280
341,816
+0.09(+7.56%)
Jan 07, 2022
1.210
1.240
1.150
1.190
298,183
-0.04(-3.25%)
Jan 06, 2022
1.190
1.250
1.130
1.230
352,803
+0.02(+1.65%)
Jan 05, 2022
1.210
1.240
1.130
1.210
371,644
+0.02(+1.68%)
Jan 04, 2022
1.300
1.350
1.160
1.190
1,953,536
-0.02(-1.65%)
Jan 03, 2022
1.200
1.259
1.180
1.210
235,097
-0.01(-0.82%)
Dec 31, 2021
1.090
1.250
1.090
1.220
536,109
+0.12(+10.91%)
Dec 30, 2021
1.030
1.140
1.030
1.100
259,014
+0.05(+4.76%)
Dec 29, 2021
1.075
1.091
1.040
1.050
119,042
-0.02(-1.95%)
Dec 28, 2021
1.160
1.160
1.060
1.071
179,034
-0.04(-3.52%)
Dec 27, 2021
1.030
1.170
1.030
1.110
762,386
+0.06(+5.71%)
Dec 23, 2021
1.010
1.080
1.010
1.050
207,812
+0.04(+3.96%)
Dec 22, 2021
1.040
1.051
1.010
1.010
234,239
-0.06(-5.61%)
Dec 21, 2021
1.050
1.130
1.050
1.070
205,435
+0.00(+0.00%)
Dec 20, 2021
1.170
1.230
1.060
1.070
304,917
-0.12(-10.08%)
Dec 17, 2021
1.120
1.200
1.100
1.190
204,000
+0.07(+6.25%)
Dec 16, 2021
1.150
1.250
1.120
1.120
355,287
-0.04(-3.45%)
Dec 15, 2021
1.160
1.280
1.120
1.160
356,954
-0.04(-3.33%)
Dec 14, 2021
1.130
1.300
1.115
1.200
351,651
+0.03(+2.56%)
Dec 13, 2021
1.170
1.260
1.140
1.170
389,623
-0.02(-1.68%)
Dec 10, 2021
1.320
1.345
1.180
1.190
457,230
-0.10(-7.75%)
Dec 09, 2021
1.330
1.394
1.260
1.290
351,565
-0.02(-1.53%)
Dec 08, 2021
1.240
1.340
1.205
1.310
408,400
+0.11(+9.17%)
Dec 07, 2021
1.300
1.410
1.150
1.200
372,020
-0.09(-6.98%)
Dec 06, 2021
1.350
1.390
1.195
1.290
360,146
-0.09(-6.52%)
Dec 03, 2021
1.600
1.700
1.360
1.380
309,589
-0.27(-16.36%)
Dec 02, 2021
1.630
1.650
1.470
1.650
297,093
+0.00(+0.00%)
Dec 01, 2021
1.640
1.710
1.580
1.650
280,550
-0.03(-1.79%)
Nov 30, 2021
1.720
1.740
1.579
1.680
291,132
+0.00(+0.00%)
Nov 29, 2021
1.700
1.836
1.680
1.680
287,416
-0.02(-1.18%)
Nov 26, 2021
1.720
1.800
1.670
1.700
641,932
-0.05(-2.86%)
Nov 24, 2021
1.730
1.850
1.670
1.750
324,256
+0.04(+2.34%)
Nov 23, 2021
1.700
1.800
1.660
1.710
298,232
-0.02(-1.16%)
Nov 22, 2021
1.630
1.820
1.630
1.730
302,693
+0.06(+3.59%)
Nov 19, 2021
1.650
1.840
1.610
1.670
294,461
-0.01(-0.60%)
Nov 18, 2021
1.730
1.720
1.650
1.680
338,330
-0.10(-5.62%)
Nov 17, 2021
1.700
1.820
1.660
1.780
349,044
+0.07(+4.09%)
Nov 16, 2021
1.640
1.770
1.632
1.710
299,130
+0.08(+4.91%)
Nov 15, 2021
1.650
1.760
1.630
1.630
265,200
-0.08(-4.68%)
Nov 12, 2021
1.630
1.710
1.611
1.710
213,226
+0.11(+6.87%)
Nov 11, 2021
1.680
1.740
1.595
1.600
351,412
+0.03(+1.91%)
Nov 10, 2021
1.920
1.570
3,449,253
-0.89(-36.18%)
Nov 09, 2021
2.500
2.510
2.330
2.460
189,495
-0.04(-1.60%)
Nov 08, 2021
2.430
2.650
2.420
2.500
120,988
+0.01(+0.40%)
Nov 05, 2021
2.550
2.690
2.450
2.490
102,232
-0.08(-3.11%)
Nov 04, 2021
2.610
2.690
2.570
2.570
103,531
-0.06(-2.28%)
Nov 03, 2021
2.540
2.720
2.540
2.630
136,744
+0.08(+3.14%)
Nov 02, 2021
2.550
2.680
2.510
2.550
59,697
-0.09(-3.41%)
Nov 01, 2021
2.570
2.652
2.540
2.640
54,291
+0.10(+3.94%)
Oct 29, 2021
2.630
2.700
2.510
2.540
54,381
-0.13(-4.87%)
Oct 28, 2021
2.730
2.760
2.610
2.670
39,539
-0.06(-2.20%)
Oct 27, 2021
2.750
2.790
2.680
2.730
78,919
-0.01(-0.22%)
Oct 26, 2021
2.760
2.736
44,493
+0.02(+0.59%)
Oct 25, 2021
2.690
2.780
2.670
2.720
35,071
+0.03(+1.12%)
Oct 22, 2021
2.800
2.830
2.680
2.690
57,386
-0.14(-4.95%)
Oct 21, 2021
2.790
2.910
2.756
2.830
110,289
+0.05(+1.80%)
Oct 20, 2021
2.800
2.920
2.700
2.780
120,888
-0.05(-1.59%)
Oct 19, 2021
2.980
2.978
2.700
2.825
171,011
-0.00(-0.18%)
Oct 18, 2021
2.870
3.060
2.830
2.830
14,922
-0.05(-1.74%)
Oct 15, 2021
2.830
2.910
2.755
2.880
48,875
+0.10(+3.60%)
Oct 14, 2021
2.940
2.960
2.751
2.780
98,237
-0.18(-6.08%)
Oct 13, 2021
3.020
3.300
2.910
2.960
344,909
+0.01(+0.34%)
Oct 12, 2021
2.980
3.120
2.940
2.950
80,098
-0.01(-0.34%)
Oct 11, 2021
2.970
3.020
2.940
2.960
21,764
+0.02(+0.68%)
Oct 08, 2021
2.920
2.990
2.920
2.940
11,351
+0.01(+0.34%)
Oct 07, 2021
2.910
3.113
2.910
2.930
16,755
-0.01(-0.34%)
Oct 06, 2021
3.090
3.130
2.920
2.940
18,196
-0.06(-2.00%)
Oct 05, 2021
2.910
3.040
2.910
3.000
25,900
+0.07(+2.39%)
Oct 04, 2021
2.980
3.050
2.900
2.930
41,234
-0.07(-2.33%)
Oct 01, 2021
3.290
3.300
2.840
3.000
194,058
-0.24(-7.41%)
Sep 30, 2021
3.360
3.420
3.230
3.240
38,988
-0.12(-3.57%)
Sep 29, 2021
3.450
3.479
3.330
3.360
86,112
-0.07(-2.04%)
Sep 28, 2021
3.450
3.534
3.310
3.430
66,686
-0.06(-1.72%)
Sep 27, 2021
3.460
3.505
3.440
3.490
22,976
+0.06(+1.75%)
Sep 24, 2021
3.600
3.610
3.380
3.430
156,806
-0.15(-4.19%)
Sep 23, 2021
3.900
3.900
3.510
3.580
174,373
-0.38(-9.60%)
Sep 22, 2021
3.560
4.010
3.520
3.960
1,963,264
+0.40(+11.24%)
Sep 21, 2021
3.590
3.590
3.480
3.560
44,001
+0.09(+2.59%)
Sep 20, 2021
3.450
3.650
3.415
3.470
101,403
-0.11(-3.07%)
Sep 17, 2021
3.450
3.760
3.320
3.580
209,977
+0.17(+4.99%)
Sep 16, 2021
3.535
3.535
3.410
3.410
7,629
-0.07(-2.01%)
Sep 15, 2021
3.480
3.510
3.470
3.480
10,413
-0.09(-2.52%)
Sep 14, 2021
3.520
3.580
3.500
3.570
11,893
+0.03(+0.85%)
Sep 13, 2021
3.560
3.600
3.520
3.540
12,935
-0.06(-1.67%)
Sep 10, 2021
3.740
3.740
3.620
3.600
68,542
-0.16(-4.26%)
Sep 09, 2021
3.492
3.825
3.450
3.760
160,263
+0.28(+8.05%)
Sep 08, 2021
3.610
3.650
3.425
3.480
37,044
-0.19(-5.18%)
Sep 07, 2021
3.600
3.740
3.400
3.670
81,970
+0.15(+4.26%)
Sep 03, 2021
3.600
3.600
3.500
3.520
231,980
-0.06(-1.68%)
Sep 02, 2021
3.510
3.600
3.510
3.580
11,432
+0.08(+2.29%)
Sep 01, 2021
3.610
3.637
3.450
3.500
20,287
-0.11(-3.05%)
Aug 31, 2021
3.450
3.680
3.420
3.610
175,371
+0.18(+5.25%)
Aug 30, 2021
3.420
3.500
3.330
3.430
52,770
+0.08(+2.39%)
Aug 27, 2021
3.580
3.583
3.345
3.350
57,855
-0.22(-6.16%)
Aug 26, 2021
3.590
3.640
3.551
3.570
18,220
-0.07(-1.92%)
Aug 25, 2021
3.600
3.650
3.540
3.640
20,729
+0.09(+2.54%)
Aug 24, 2021
3.570
3.600
3.520
3.550
27,665
+0.02(+0.57%)
Aug 23, 2021
3.470
3.550
3.450
3.530
44,762
+0.16(+4.75%)
Aug 20, 2021
3.500
3.502
3.300
3.370
51,372
-0.09(-2.60%)
Aug 19, 2021
3.590
3.600
3.400
3.460
28,316
-0.14(-3.89%)
Aug 18, 2021
3.710
3.740
3.600
3.600
23,553
-0.08(-2.17%)
Aug 17, 2021
3.810
3.815
3.670
3.680
47,417
-0.13(-3.41%)
Aug 16, 2021
3.910
3.940
3.810
3.810
77,695
-0.18(-4.51%)
Aug 13, 2021
3.950
4.000
3.933
3.990
23,761
+0.02(+0.38%)
Aug 12, 2021
4.100
4.100
3.850
3.975
65,316
-0.19(-4.45%)
Aug 11, 2021
4.050
4.230
4.030
4.160
127,827
+0.13(+3.23%)
Aug 10, 2021
4.010
4.350
3.950
4.030
210,867
+0.01(+0.25%)
Aug 09, 2021
4.000
4.090
3.920
4.020
72,021
+0.08(+2.03%)
Aug 06, 2021
4.040
4.060
3.930
3.940
37,474
-0.04(-1.01%)
Aug 05, 2021
3.910
4.120
3.880
3.980
328,756
+0.00(+0.00%)
Aug 04, 2021
4.020
4.020
3.930
3.980
18,229
-0.05(-1.24%)
Aug 03, 2021
3.920
4.110
3.920
4.030
43,944
+0.08(+2.03%)
Aug 02, 2021
3.920
4.050
3.920
3.950
58,861
+0.07(+1.80%)
Jul 30, 2021
3.820
3.989
3.800
3.880
61,806
-0.03(-0.77%)
Jul 29, 2021
3.850
3.980
3.800
3.910
36,453
+0.14(+3.71%)
Jul 28, 2021
3.780
3.830
3.716
3.770
36,731
+0.00(+0.00%)
Jul 27, 2021
3.860
3.910
3.750
3.770
36,376
-0.13(-3.33%)
Jul 26, 2021
3.830
3.900
3.830
3.900
55,237
+0.07(+1.83%)
Jul 23, 2021
4.080
4.100
3.800
3.830
149,277
-0.34(-8.15%)
Jul 22, 2021
4.260
4.320
4.120
4.170
68,890
-0.23(-5.23%)
Jul 21, 2021
4.180
4.440
4.155
4.400
189,278
+0.26(+6.28%)
Jul 20, 2021
4.040
4.180
4.040
4.140
107,164
+0.13(+3.24%)
Jul 19, 2021
4.150
4.150
3.960
4.010
144,439
-0.21(-4.98%)
Jul 16, 2021
4.130
4.396
4.100
4.220
129,357
+0.09(+2.18%)
Jul 15, 2021
4.140
4.230
4.130
4.130
76,860
-0.03(-0.72%)
Jul 14, 2021
4.200
4.270
4.100
4.160
56,019
-0.03(-0.72%)
Jul 13, 2021
4.290
4.500
4.180
4.190
112,233
-0.20(-4.56%)
Jul 12, 2021
4.230
4.520
4.180
4.390
418,522
+0.16(+3.78%)
Jul 09, 2021
4.120
4.460
4.120
4.230
299,419
+0.14(+3.42%)
Jul 08, 2021
4.080
4.140
4.040
4.090
72,998
-0.07(-1.68%)
Jul 07, 2021
4.210
4.210
4.120
4.160
72,882
-0.09(-2.12%)
Jul 06, 2021
4.060
4.260
4.050
4.250
93,479
+0.03(+0.71%)
Jul 02, 2021
4.200
4.230
4.120
4.220
111,222
+0.02(+0.48%)
Jul 01, 2021
4.180
4.230
4.107
4.200
56,947
-0.01(-0.24%)
Jun 30, 2021
4.090
4.240
4.029
4.210
204,521
+0.12(+2.93%)
Jun 29, 2021
4.090
4.110
4.000
4.090
166,752
+0.00(+0.00%)
Jun 28, 2021
3.920
4.160
3.905
4.090
235,136
+0.13(+3.28%)
Jun 25, 2021
3.920
4.040
3.910
3.960
231,551
+0.04(+1.02%)
Jun 24, 2021
4.000
4.130
3.900
3.920
208,577
-0.10(-2.49%)
Jun 23, 2021
3.830
4.100
3.803
4.020
328,866
+0.17(+4.42%)
Jun 22, 2021
3.880
3.945
3.730
3.850
475,225
-0.02(-0.52%)
Jun 21, 2021
4.360
4.360
3.870
3.870
1,901,132
-0.71(-15.50%)
Jun 18, 2021
5.280
5.600
4.450
4.580
42,852,176
+0.25(+5.77%)
Jun 17, 2021
4.280
4.430
4.260
4.330
39,300
+0.03(+0.70%)
Jun 16, 2021
4.350
4.400
4.210
4.300
57,889
-0.05(-1.15%)
Jun 15, 2021
4.360
4.440
4.300
4.350
57,477
+0.00(+0.00%)
Jun 14, 2021
4.420
4.450
4.304
4.350
48,373
-0.10(-2.25%)
Jun 11, 2021
4.450
4.520
4.430
4.450
24,563
-0.01(-0.22%)
Jun 10, 2021
4.420
4.550
4.420
4.460
88,531
+0.03(+0.68%)
Jun 09, 2021
4.410
4.500
4.400
4.430
41,823
-0.02(-0.45%)
Jun 08, 2021
4.520
4.680
4.370
4.450
191,852
+0.00(+0.00%)
Jun 07, 2021
4.360
4.520
4.350
4.450
123,106
+0.07(+1.60%)
Jun 04, 2021
4.400
4.500
4.310
4.380
85,651
+0.06(+1.39%)
Jun 03, 2021
4.200
4.440
4.200
4.320
123,677
+0.02(+0.47%)
Jun 02, 2021
4.350
4.480
4.260
4.300
161,222
+0.02(+0.47%)
Jun 01, 2021
4.370
4.400
4.250
4.280
103,556
-0.04(-0.93%)
May 28, 2021
4.490
4.670
4.300
4.320
218,559
-0.31(-6.70%)
May 27, 2021
4.770
5.140
4.497
4.630
820,451
-0.24(-4.93%)
May 26, 2021
4.600
4.880
4.354
4.870
798,845
+0.10(+2.10%)
May 25, 2021
5.620
5.660
4.530
4.770
13,686,842
+0.09(+1.92%)
May 24, 2021
4.750
4.880
4.460
4.680
46,707
+0.14(+3.08%)
May 21, 2021
4.330
4.660
4.330
4.540
13,589
+0.14(+3.18%)
May 20, 2021
4.520
4.860
4.330
4.400
28,648
-0.12(-2.65%)
May 19, 2021
4.570
4.655
4.260
4.520
16,946
-0.04(-0.88%)
May 18, 2021
4.390
4.724
4.280
4.560
16,189
+0.31(+7.29%)
May 17, 2021
4.200
4.400
4.170
4.250
7,113
+0.14(+3.41%)
May 14, 2021
4.070
4.210
4.050
4.110
21,342
+0.02(+0.49%)
May 13, 2021
4.230
4.370
4.030
4.090
28,832
-0.20(-4.66%)
May 12, 2021
4.460
4.460
4.220
4.290
23,376
-0.12(-2.72%)
May 11, 2021
4.230
4.490
4.160
4.410
56,306
+0.08(+1.85%)
May 10, 2021
4.640
4.730
4.260
4.330
48,917
-0.36(-7.68%)
May 07, 2021
4.890
5.080
4.560
4.690
41,631
-0.16(-3.30%)
May 06, 2021
4.990
4.990
4.740
4.850
29,488
-0.14(-2.81%)
May 05, 2021
4.980
5.050
4.950
4.990
37,091
+0.00(+0.00%)
May 04, 2021
5.530
5.530
4.940
4.990
86,494
-0.58(-10.41%)
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.