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
Fusion Fuel Green PLC - Ordinary Shares
(NQ:
HTOO
)
1.170
-0.050 (-4.10%)
Streaming Delayed Price
Updated: 3:59 PM EDT, May 17, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Apr 28, 2023
2.880
3.010
2.800
2.900
29,556
+0.10(+3.57%)
Apr 27, 2023
2.770
2.870
2.770
2.800
17,712
+0.03(+1.08%)
Apr 26, 2023
2.650
2.820
2.650
2.770
47,431
+0.09(+3.36%)
Apr 25, 2023
2.770
2.840
2.650
2.680
55,960
-0.18(-6.29%)
Apr 24, 2023
2.960
2.980
2.800
2.860
35,796
-0.09(-3.05%)
Apr 21, 2023
3.000
3.020
2.801
2.950
41,512
-0.02(-0.67%)
Apr 20, 2023
3.040
3.040
2.842
2.970
22,284
-0.04(-1.33%)
Apr 19, 2023
2.890
3.080
2.810
3.010
64,019
+0.08(+2.73%)
Apr 18, 2023
3.090
3.120
2.780
2.930
94,583
-0.09(-2.98%)
Apr 17, 2023
2.970
3.029
2.912
3.020
51,555
+0.22(+7.86%)
Apr 14, 2023
2.940
2.940
2.700
2.800
30,416
-0.09(-3.11%)
Apr 13, 2023
2.720
2.950
2.720
2.890
37,603
+0.17(+6.25%)
Apr 12, 2023
2.800
2.840
2.700
2.720
49,549
+0.00(+0.00%)
Apr 11, 2023
2.680
2.790
2.600
2.720
30,837
+0.04(+1.49%)
Apr 10, 2023
2.700
2.700
2.570
2.680
35,448
+0.08(+3.08%)
Apr 06, 2023
2.570
2.884
2.524
2.600
50,894
+0.02(+0.58%)
Apr 05, 2023
2.910
2.910
2.550
2.585
87,743
-0.29(-10.24%)
Apr 04, 2023
3.200
3.218
2.806
2.880
110,033
-0.21(-6.80%)
Apr 03, 2023
2.430
3.180
2.430
3.090
258,370
+0.69(+28.75%)
Mar 31, 2023
2.390
2.420
2.310
2.400
83,265
+0.04(+1.69%)
Mar 30, 2023
2.350
2.389
2.300
2.360
102,160
+0.03(+1.29%)
Mar 29, 2023
2.310
2.350
2.280
2.330
68,942
+0.03(+1.30%)
Mar 28, 2023
2.540
2.540
2.127
2.300
193,776
-0.07(-2.95%)
Mar 27, 2023
2.630
2.630
2.340
2.370
101,372
-0.17(-6.69%)
Mar 24, 2023
2.620
2.640
2.510
2.540
68,820
-0.06(-2.31%)
Mar 23, 2023
2.770
2.770
2.540
2.600
234,984
-0.17(-6.14%)
Mar 22, 2023
2.900
2.924
2.740
2.770
51,430
-0.13(-4.48%)
Mar 21, 2023
2.850
2.980
2.845
2.900
104,156
+0.11(+3.94%)
Mar 20, 2023
2.870
2.910
2.750
2.790
67,340
-0.01(-0.36%)
Mar 17, 2023
2.910
2.990
2.800
2.800
46,319
-0.19(-6.35%)
Mar 16, 2023
2.880
3.040
2.880
2.990
76,452
+0.06(+2.05%)
Mar 15, 2023
3.020
3.080
2.800
2.930
140,844
-0.16(-5.18%)
Mar 14, 2023
3.230
3.360
3.040
3.090
91,863
-0.11(-3.44%)
Mar 13, 2023
3.150
3.230
3.010
3.200
65,760
+0.02(+0.63%)
Mar 10, 2023
3.220
3.220
3.070
3.180
80,996
-0.05(-1.55%)
Mar 09, 2023
3.340
3.430
3.190
3.230
42,798
-0.14(-4.15%)
Mar 08, 2023
3.400
3.406
3.250
3.370
35,173
+0.05(+1.51%)
Mar 07, 2023
3.360
3.430
3.160
3.320
110,733
-0.06(-1.78%)
Mar 06, 2023
3.720
3.720
3.350
3.380
79,917
-0.26(-7.14%)
Mar 03, 2023
3.490
3.720
3.360
3.640
80,403
+0.14(+4.00%)
Mar 02, 2023
3.460
3.530
3.400
3.500
97,683
-0.05(-1.41%)
Mar 01, 2023
3.630
3.770
3.520
3.550
108,527
-0.04(-1.11%)
Feb 28, 2023
4.400
4.410
3.500
3.590
283,767
-0.35(-8.88%)
Feb 27, 2023
3.520
3.990
3.520
3.940
150,154
+0.40(+11.46%)
Feb 24, 2023
3.660
3.660
3.400
3.535
86,284
-0.13(-3.55%)
Feb 23, 2023
3.540
3.680
3.400
3.665
93,280
+0.14(+3.82%)
Feb 22, 2023
3.330
3.640
3.330
3.530
140,317
+0.23(+6.97%)
Feb 21, 2023
3.300
3.390
3.170
3.300
121,109
+0.02(+0.61%)
Feb 17, 2023
3.420
3.450
3.250
3.280
111,262
-0.17(-4.93%)
Feb 16, 2023
3.600
3.650
3.450
3.450
53,171
-0.12(-3.36%)
Feb 15, 2023
3.420
3.610
3.410
3.570
76,440
+0.13(+3.78%)
Feb 14, 2023
3.490
3.530
3.386
3.440
76,019
-0.04(-1.15%)
Feb 13, 2023
3.550
3.610
3.460
3.480
126,131
-0.04(-1.14%)
Feb 10, 2023
3.430
3.550
3.245
3.520
89,840
+0.14(+4.14%)
Feb 09, 2023
3.690
3.740
3.330
3.380
125,694
-0.24(-6.63%)
Feb 08, 2023
3.670
3.814
3.610
3.620
100,236
-0.03(-0.82%)
Feb 07, 2023
3.810
3.850
3.550
3.650
134,398
-0.11(-2.93%)
Feb 06, 2023
3.990
3.990
3.730
3.760
102,980
-0.17(-4.33%)
Feb 03, 2023
4.120
4.179
3.930
3.930
86,443
-0.22(-5.30%)
Feb 02, 2023
4.100
4.250
4.060
4.150
122,326
+0.08(+1.97%)
Feb 01, 2023
4.010
4.100
3.930
4.070
59,355
+0.05(+1.24%)
Jan 31, 2023
4.050
4.170
3.970
4.020
120,598
-0.13(-3.13%)
Jan 30, 2023
4.190
4.290
4.066
4.150
95,423
+0.11(+2.72%)
Jan 27, 2023
3.800
4.150
3.800
4.040
118,441
+0.24(+6.32%)
Jan 26, 2023
3.900
3.985
3.800
3.800
82,564
-0.10(-2.56%)
Jan 25, 2023
4.100
4.153
3.810
3.900
141,251
-0.20(-4.88%)
Jan 24, 2023
4.370
4.370
4.100
4.100
89,726
-0.21(-4.87%)
Jan 23, 2023
4.160
4.440
4.100
4.310
149,920
+0.16(+3.86%)
Jan 20, 2023
4.120
4.200
4.020
4.150
73,899
+0.02(+0.48%)
Jan 19, 2023
4.340
4.340
4.040
4.130
75,831
-0.15(-3.50%)
Jan 18, 2023
4.500
4.590
4.200
4.280
91,389
-0.18(-4.14%)
Jan 17, 2023
4.500
4.770
4.400
4.465
62,870
-0.03(-0.56%)
Jan 13, 2023
4.790
4.825
4.450
4.490
119,733
-0.29(-6.07%)
Jan 12, 2023
4.760
4.796
4.600
4.780
71,132
+0.12(+2.47%)
Jan 11, 2023
4.440
4.950
4.440
4.665
104,263
+0.25(+5.78%)
Jan 10, 2023
4.240
4.580
4.240
4.410
82,689
+0.10(+2.32%)
Jan 09, 2023
4.150
4.660
4.150
4.310
62,851
+0.18(+4.36%)
Jan 06, 2023
4.040
4.240
3.950
4.130
41,108
+0.07(+1.72%)
Jan 05, 2023
4.300
4.330
4.050
4.060
78,617
-0.34(-7.73%)
Jan 04, 2023
4.600
4.665
4.270
4.400
62,366
-0.18(-3.93%)
Jan 03, 2023
4.550
4.700
4.441
4.580
52,318
+0.15(+3.39%)
Dec 30, 2022
4.520
4.520
4.200
4.430
81,654
-0.02(-0.45%)
Dec 29, 2022
4.290
4.530
4.150
4.450
82,275
+0.21(+4.95%)
Dec 28, 2022
4.260
4.500
4.120
4.240
97,455
-0.02(-0.47%)
Dec 27, 2022
4.640
4.900
4.150
4.260
341,861
-0.87(-16.96%)
Dec 23, 2022
5.060
5.270
4.920
5.130
36,535
+0.08(+1.58%)
Dec 22, 2022
5.070
5.245
4.800
5.050
56,175
-0.08(-1.56%)
Dec 21, 2022
5.120
5.410
5.040
5.130
37,238
-0.05(-0.97%)
Dec 20, 2022
5.100
5.440
5.070
5.180
74,868
-0.06(-1.15%)
Dec 19, 2022
5.840
5.840
5.060
5.240
104,630
-0.65(-11.04%)
Dec 16, 2022
6.070
6.070
5.672
5.890
69,781
-0.19(-3.13%)
Dec 15, 2022
6.300
6.300
5.800
6.080
99,613
-0.11(-1.78%)
Dec 14, 2022
6.120
6.600
5.990
6.190
217,815
+0.20(+3.34%)
Dec 13, 2022
6.100
6.150
5.801
5.990
115,326
+0.23(+3.99%)
Dec 12, 2022
5.580
5.990
5.450
5.760
105,953
+0.31(+5.69%)
Dec 09, 2022
5.760
5.760
5.360
5.450
84,038
-0.32(-5.55%)
Dec 08, 2022
5.630
5.950
5.490
5.770
120,094
+0.12(+2.12%)
Dec 07, 2022
5.570
5.990
5.260
5.650
456,571
+0.57(+11.22%)
Dec 06, 2022
5.450
5.740
4.990
5.080
178,320
-0.42(-7.64%)
Dec 05, 2022
6.290
6.397
5.080
5.500
380,944
-0.98(-15.12%)
Dec 02, 2022
6.600
6.800
6.220
6.480
138,029
-0.31(-4.57%)
Dec 01, 2022
7.000
7.200
6.450
6.790
231,539
-0.11(-1.59%)
Nov 30, 2022
5.990
7.120
5.560
6.900
592,571
+0.96(+16.16%)
Nov 29, 2022
5.000
6.200
4.943
5.940
736,404
+1.06(+21.72%)
Nov 28, 2022
5.000
5.350
4.640
4.880
373,323
+0.24(+5.17%)
Nov 25, 2022
4.050
4.700
4.050
4.640
140,934
+0.53(+12.90%)
Nov 23, 2022
4.290
4.350
4.000
4.110
107,397
-0.07(-1.67%)
Nov 22, 2022
4.560
4.570
4.040
4.180
354,890
-0.33(-7.32%)
Nov 21, 2022
3.670
4.560
3.660
4.510
634,650
+0.85(+23.22%)
Nov 18, 2022
3.450
3.700
3.260
3.660
776,481
+0.34(+10.24%)
Nov 17, 2022
3.300
3.440
3.150
3.320
148,548
-0.02(-0.60%)
Nov 16, 2022
3.730
3.730
3.210
3.340
301,342
-0.24(-6.70%)
Nov 15, 2022
3.030
3.740
3.030
3.580
336,740
+0.63(+21.36%)
Nov 14, 2022
3.100
3.120
2.900
2.950
104,707
-0.13(-4.22%)
Nov 11, 2022
3.030
3.210
3.010
3.080
174,812
+0.00(+0.00%)
Nov 10, 2022
2.950
3.150
2.900
3.080
241,851
+0.30(+10.79%)
Nov 09, 2022
2.940
3.000
2.700
2.780
171,461
-0.17(-5.76%)
Nov 08, 2022
3.180
3.190
2.850
2.950
99,739
-0.16(-5.14%)
Nov 07, 2022
3.420
3.462
3.020
3.110
131,944
-0.24(-7.16%)
Nov 04, 2022
3.650
3.700
3.330
3.350
132,582
-0.25(-6.82%)
Nov 03, 2022
3.640
3.990
3.560
3.595
221,397
-0.12(-3.36%)
Nov 02, 2022
3.710
3.809
3.510
3.720
161,663
-0.02(-0.53%)
Nov 01, 2022
3.960
3.999
3.660
3.740
50,125
-0.14(-3.61%)
Oct 31, 2022
3.870
3.910
3.810
3.880
41,346
+0.10(+2.65%)
Oct 28, 2022
3.720
3.870
3.630
3.780
38,768
-0.02(-0.53%)
Oct 27, 2022
4.150
4.171
3.760
3.800
79,798
-0.24(-5.94%)
Oct 26, 2022
3.850
4.180
3.800
4.040
95,254
+0.16(+4.12%)
Oct 25, 2022
3.500
3.900
3.450
3.880
106,447
+0.33(+9.30%)
Oct 24, 2022
3.620
3.830
3.400
3.550
130,278
-0.25(-6.58%)
Oct 21, 2022
3.500
3.840
3.500
3.800
112,102
+0.28(+7.95%)
Oct 20, 2022
4.070
4.080
3.465
3.520
250,653
-0.54(-13.30%)
Oct 19, 2022
4.020
4.188
4.000
4.060
17,569
-0.03(-0.73%)
Oct 18, 2022
4.230
4.276
3.970
4.090
99,427
-0.09(-2.15%)
Oct 17, 2022
4.210
4.270
4.040
4.180
92,661
+0.00(+0.00%)
Oct 14, 2022
4.200
4.300
4.100
4.180
176,630
+0.04(+0.97%)
Oct 13, 2022
4.000
4.190
3.950
4.140
141,798
+0.06(+1.47%)
Oct 12, 2022
4.120
4.180
4.000
4.080
58,500
-0.03(-0.73%)
Oct 11, 2022
4.250
4.290
3.980
4.110
118,188
-0.29(-6.59%)
Oct 10, 2022
4.640
4.700
4.300
4.400
117,402
-0.21(-4.56%)
Oct 07, 2022
4.900
4.969
4.530
4.610
56,446
-0.19(-3.96%)
Oct 06, 2022
4.800
4.960
4.720
4.800
110,122
+0.01(+0.21%)
Oct 05, 2022
4.900
4.990
4.618
4.790
48,054
-0.09(-1.84%)
Oct 04, 2022
5.020
5.130
4.820
4.880
88,631
-0.02(-0.41%)
Oct 03, 2022
5.080
5.145
4.820
4.900
52,613
-0.09(-1.80%)
Sep 30, 2022
5.130
5.730
4.890
4.990
50,911
-0.20(-3.85%)
Sep 29, 2022
5.700
5.860
5.170
5.190
54,770
-0.33(-5.98%)
Sep 28, 2022
5.500
5.620
5.345
5.520
30,824
-0.03(-0.54%)
Sep 27, 2022
5.660
5.874
5.450
5.550
70,245
+0.03(+0.54%)
Sep 26, 2022
5.400
5.840
5.240
5.520
65,632
+0.17(+3.18%)
Sep 23, 2022
5.520
5.630
5.300
5.350
81,585
-0.37(-6.47%)
Sep 22, 2022
6.110
6.300
5.590
5.720
120,862
-0.38(-6.23%)
Sep 21, 2022
6.180
6.430
6.040
6.100
56,618
-0.04(-0.65%)
Sep 20, 2022
6.600
6.730
6.060
6.140
87,292
-0.51(-7.67%)
Sep 19, 2022
6.690
6.980
6.600
6.650
57,058
-0.06(-0.89%)
Sep 16, 2022
6.920
6.970
6.620
6.710
68,860
-0.25(-3.59%)
Sep 15, 2022
6.940
7.230
6.751
6.960
37,260
+0.06(+0.87%)
Sep 14, 2022
6.880
7.090
6.750
6.900
44,010
+0.02(+0.29%)
Sep 13, 2022
6.950
6.998
6.810
6.880
36,071
-0.25(-3.51%)
Sep 12, 2022
7.400
7.820
7.000
7.130
84,646
-0.26(-3.52%)
Sep 09, 2022
7.320
7.550
7.320
7.390
54,828
+0.26(+3.65%)
Sep 08, 2022
6.730
7.318
6.730
7.130
201,248
+0.52(+7.87%)
Sep 07, 2022
6.580
7.080
6.350
6.610
50,629
-0.10(-1.49%)
Sep 06, 2022
7.300
7.315
6.500
6.710
52,432
-0.41(-5.76%)
Sep 02, 2022
7.470
7.470
7.100
7.120
24,273
-0.23(-3.13%)
Sep 01, 2022
7.720
7.720
7.160
7.350
57,631
-0.47(-6.01%)
Aug 31, 2022
8.020
8.020
7.750
7.820
22,979
+0.03(+0.39%)
Aug 30, 2022
8.250
8.250
7.530
7.790
87,711
-0.46(-5.58%)
Aug 29, 2022
8.330
8.500
8.090
8.250
47,424
-0.05(-0.60%)
Aug 26, 2022
8.330
8.767
8.170
8.300
66,640
+0.05(+0.61%)
Aug 25, 2022
8.150
8.500
8.150
8.250
43,405
+0.22(+2.74%)
Aug 24, 2022
8.110
8.178
8.020
8.030
39,216
-0.07(-0.86%)
Aug 23, 2022
8.190
8.380
8.010
8.100
37,124
-0.06(-0.74%)
Aug 22, 2022
8.500
8.500
8.000
8.160
93,529
-0.24(-2.86%)
Aug 19, 2022
8.690
8.690
8.270
8.400
79,911
-0.40(-4.55%)
Aug 18, 2022
8.720
8.900
8.500
8.800
125,229
+0.41(+4.89%)
Aug 17, 2022
8.690
8.930
8.120
8.390
67,779
-0.38(-4.33%)
Aug 16, 2022
9.180
9.198
8.450
8.770
162,704
-0.37(-4.05%)
Aug 15, 2022
8.000
9.140
7.640
9.140
150,301
+1.30(+16.58%)
Aug 12, 2022
7.140
7.900
7.105
7.840
132,051
+0.75(+10.58%)
Aug 11, 2022
7.000
7.225
7.000
7.090
69,814
+0.09(+1.29%)
Aug 10, 2022
7.100
7.270
6.930
7.000
51,816
+0.04(+0.57%)
Aug 09, 2022
7.120
7.120
6.620
6.960
49,039
-0.09(-1.28%)
Aug 08, 2022
7.030
7.250
6.980
7.050
55,091
+0.00(+0.00%)
Aug 05, 2022
7.080
7.100
6.750
7.050
41,525
-0.03(-0.42%)
Aug 04, 2022
7.120
7.120
7.020
7.080
17,667
+0.02(+0.28%)
Aug 03, 2022
7.000
7.260
6.953
7.060
48,307
+0.10(+1.44%)
Aug 02, 2022
6.950
7.070
6.810
6.960
13,632
+0.03(+0.43%)
Aug 01, 2022
6.970
7.386
6.850
6.930
13,247
-0.05(-0.72%)
Jul 29, 2022
7.010
7.100
6.810
6.980
39,431
-0.04(-0.57%)
Jul 28, 2022
7.400
7.565
6.780
7.020
134,559
+0.02(+0.29%)
Jul 27, 2022
7.010
7.250
6.980
7.000
21,166
+0.03(+0.43%)
Jul 26, 2022
6.940
7.080
6.800
6.970
14,436
+0.06(+0.87%)
Jul 25, 2022
6.760
7.180
6.760
6.910
14,154
-0.01(-0.14%)
Jul 22, 2022
6.920
7.250
6.720
6.920
13,210
-0.08(-1.14%)
Jul 21, 2022
7.030
7.130
6.920
7.000
20,268
-0.03(-0.43%)
Jul 20, 2022
6.990
7.250
6.877
7.030
23,885
+0.04(+0.57%)
Jul 19, 2022
7.020
7.146
6.920
6.990
23,893
-0.02(-0.29%)
Jul 18, 2022
6.850
7.010
6.820
7.010
35,260
+0.34(+5.10%)
Jul 15, 2022
6.820
6.950
6.390
6.670
38,851
-0.24(-3.47%)
Jul 14, 2022
6.820
7.000
6.500
6.910
16,091
+0.00(+0.00%)
Jul 13, 2022
6.900
7.020
6.740
6.910
19,742
-0.17(-2.40%)
Jul 12, 2022
7.320
7.320
7.014
7.080
13,576
-0.03(-0.42%)
Jul 11, 2022
7.220
7.620
6.990
7.110
32,679
-0.21(-2.87%)
Jul 08, 2022
6.720
7.492
6.720
7.320
32,080
+0.33(+4.72%)
Jul 07, 2022
6.730
7.300
6.700
6.990
20,645
+0.05(+0.72%)
Jul 06, 2022
6.300
6.940
6.260
6.940
18,298
+0.53(+8.27%)
Jul 05, 2022
6.420
6.440
6.280
6.410
17,467
-0.06(-0.93%)
Jul 01, 2022
6.580
6.830
6.300
6.470
23,680
-0.05(-0.77%)
Jun 30, 2022
6.510
6.650
6.150
6.520
16,423
-0.19(-2.83%)
Jun 29, 2022
6.790
6.840
6.510
6.710
13,217
-0.07(-1.03%)
Jun 28, 2022
6.850
6.930
6.700
6.780
10,291
+0.16(+2.42%)
Jun 27, 2022
7.050
7.160
6.610
6.620
15,540
-0.40(-5.70%)
Jun 24, 2022
7.200
7.250
6.810
7.020
46,383
+0.00(+0.00%)
Jun 23, 2022
7.000
7.200
6.800
7.020
22,442
+0.02(+0.29%)
Jun 22, 2022
6.680
7.000
6.360
7.000
30,909
+0.19(+2.79%)
Jun 21, 2022
6.380
7.140
6.380
6.810
22,807
+0.47(+7.41%)
Jun 17, 2022
6.250
6.500
6.100
6.340
18,384
+0.16(+2.59%)
Jun 16, 2022
6.540
6.540
5.780
6.180
77,213
-0.52(-7.76%)
Jun 15, 2022
6.520
6.980
6.350
6.700
29,823
+0.18(+2.76%)
Jun 14, 2022
6.500
6.680
6.310
6.520
20,590
+0.11(+1.72%)
Jun 13, 2022
6.760
6.760
6.110
6.410
45,719
-0.62(-8.82%)
Jun 10, 2022
7.220
7.450
7.000
7.030
20,810
-0.46(-6.14%)
Jun 09, 2022
7.500
7.944
7.490
7.490
34,075
-0.28(-3.60%)
Jun 08, 2022
7.610
7.980
7.610
7.770
37,510
+0.10(+1.30%)
Jun 07, 2022
7.680
7.910
7.290
7.670
100,767
-0.26(-3.28%)
Jun 06, 2022
8.180
8.395
7.740
7.930
40,564
-0.08(-1.00%)
Jun 03, 2022
8.200
8.370
7.910
8.010
29,852
-0.31(-3.78%)
Jun 02, 2022
7.930
8.560
7.930
8.325
43,885
+0.29(+3.54%)
Jun 01, 2022
8.890
8.900
8.000
8.040
35,112
-0.84(-9.46%)
May 31, 2022
8.890
8.900
8.670
8.880
46,540
+0.19(+2.19%)
May 27, 2022
8.740
8.824
8.600
8.690
31,888
+0.24(+2.84%)
May 26, 2022
8.600
8.840
8.370
8.450
48,352
-0.25(-2.87%)
May 25, 2022
7.900
8.700
7.900
8.700
39,331
+0.67(+8.34%)
May 24, 2022
8.130
8.240
7.770
8.030
26,055
-0.26(-3.14%)
May 23, 2022
8.400
8.630
7.810
8.290
36,805
+0.05(+0.61%)
May 20, 2022
8.840
8.840
8.150
8.240
12,509
-0.13(-1.55%)
May 19, 2022
8.480
8.850
8.210
8.370
53,161
-0.18(-2.11%)
May 18, 2022
8.730
8.890
8.400
8.550
96,678
+0.46(+5.69%)
May 17, 2022
7.240
8.340
7.030
8.090
84,301
+1.16(+16.74%)
May 16, 2022
6.900
7.040
6.640
6.930
29,354
-0.07(-1.00%)
May 13, 2022
6.750
7.150
6.710
7.000
40,578
+0.41(+6.22%)
May 12, 2022
6.250
6.700
6.250
6.590
52,556
+0.50(+8.21%)
May 11, 2022
6.910
6.910
6.050
6.090
66,599
-0.73(-10.70%)
May 10, 2022
7.940
7.940
6.800
6.820
45,041
-0.10(-1.45%)
May 09, 2022
8.100
8.100
6.890
6.920
124,574
-1.12(-13.93%)
May 06, 2022
8.190
8.860
7.950
8.040
88,107
-0.36(-4.29%)
May 05, 2022
8.880
8.880
8.240
8.400
37,581
-0.47(-5.30%)
May 04, 2022
8.500
9.061
8.280
8.870
44,110
+0.51(+6.10%)
May 03, 2022
8.210
8.650
8.200
8.360
25,148
+0.09(+1.09%)
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.