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
Hyzon Motors Inc
(NQ:
HYZN
)
0.5502
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 1, 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 30, 2024
0.5600
0.5699
0.5450
0.5450
249,035
-0.02(-2.68%)
Apr 29, 2024
0.5769
0.5897
0.5600
0.5600
343,000
-0.02(-3.58%)
Apr 26, 2024
0.5700
0.6074
0.5700
0.5808
238,636
-0.01(-1.58%)
Apr 25, 2024
0.5900
0.6065
0.5700
0.5901
450,025
-0.02(-2.56%)
Apr 24, 2024
0.6000
0.6200
0.5800
0.6056
345,702
+0.01(+1.44%)
Apr 23, 2024
0.5743
0.5998
0.5740
0.5970
249,003
+0.02(+3.95%)
Apr 22, 2024
0.5876
0.5876
0.5668
0.5743
510,434
-0.03(-4.60%)
Apr 19, 2024
0.6149
0.6199
0.5851
0.6020
301,136
-0.01(-2.11%)
Apr 18, 2024
0.6100
0.6400
0.6000
0.6150
234,903
-0.01(-0.82%)
Apr 17, 2024
0.6200
0.6390
0.6035
0.6201
292,873
+0.01(+0.94%)
Apr 16, 2024
0.6100
0.6398
0.6035
0.6143
259,480
-0.01(-0.92%)
Apr 15, 2024
0.6555
0.6634
0.6100
0.6200
400,850
-0.03(-4.62%)
Apr 12, 2024
0.6910
0.6940
0.6500
0.6500
400,850
-0.04(-5.45%)
Apr 11, 2024
0.7200
0.7500
0.6805
0.6875
503,742
-0.02(-3.17%)
Apr 10, 2024
0.7430
0.7499
0.7049
0.7100
324,083
-0.04(-5.84%)
Apr 09, 2024
0.7600
0.7700
0.7400
0.7540
257,919
-0.01(-1.44%)
Apr 08, 2024
0.7613
0.7960
0.7391
0.7650
336,393
+0.01(+0.66%)
Apr 05, 2024
0.7900
0.8149
0.7369
0.7600
730,058
-0.02(-2.14%)
Apr 04, 2024
0.8100
0.8468
0.7550
0.7766
572,922
-0.02(-2.80%)
Apr 03, 2024
0.8300
0.8710
0.7669
0.7990
572,947
-0.03(-3.73%)
Apr 02, 2024
0.8800
0.8800
0.8132
0.8300
754,828
-0.06(-7.13%)
Apr 01, 2024
0.7700
0.9000
0.7700
0.8937
1,214,173
+0.16(+21.29%)
Mar 28, 2024
0.7202
0.7400
0.7202
0.7368
388,639
+0.02(+2.32%)
Mar 27, 2024
0.7300
0.7400
0.7165
0.7201
513,647
-0.01(-1.22%)
Mar 26, 2024
0.7941
0.8106
0.7025
0.7290
1,029,172
-0.04(-5.32%)
Mar 25, 2024
0.7190
0.8700
0.7001
0.7700
2,345,989
+0.10(+14.93%)
Mar 22, 2024
0.7500
0.7500
0.6014
0.6700
3,479,275
+0.02(+3.08%)
Mar 21, 2024
0.7000
0.7162
0.6500
0.6500
469,752
-0.03(-4.41%)
Mar 20, 2024
0.7000
0.7094
0.6710
0.6800
186,764
-0.03(-4.14%)
Mar 19, 2024
0.6710
0.7241
0.6710
0.7094
255,961
+0.05(+7.88%)
Mar 18, 2024
0.7343
0.7350
0.6576
0.6576
495,242
-0.08(-10.74%)
Mar 15, 2024
0.7486
0.7500
0.6806
0.7367
748,834
+0.02(+2.08%)
Mar 14, 2024
0.7200
0.7895
0.7198
0.7217
520,908
+0.01(+1.22%)
Mar 13, 2024
0.7100
0.7648
0.7001
0.7130
861,171
+0.02(+2.38%)
Mar 12, 2024
0.7200
0.7210
0.6578
0.6964
376,225
+0.03(+4.52%)
Mar 11, 2024
0.6500
0.7180
0.6435
0.6663
446,412
+0.02(+3.05%)
Mar 08, 2024
0.6300
0.7048
0.6201
0.6466
498,061
+0.02(+3.49%)
Mar 07, 2024
0.6200
0.6290
0.6200
0.6248
188,585
+0.01(+2.09%)
Mar 06, 2024
0.6100
0.6224
0.5947
0.6120
274,631
+0.01(+2.17%)
Mar 05, 2024
0.5900
0.6000
0.5800
0.5990
135,850
+0.01(+1.53%)
Mar 04, 2024
0.6200
0.6300
0.5800
0.5900
259,848
-0.04(-6.19%)
Mar 01, 2024
0.6100
0.6671
0.6100
0.6289
261,330
-0.00(-0.21%)
Feb 29, 2024
0.6100
0.6302
0.6100
0.6302
177,972
+0.02(+3.48%)
Feb 28, 2024
0.5915
0.6283
0.5889
0.6090
193,526
-0.00(-0.44%)
Feb 27, 2024
0.6000
0.6120
0.5901
0.6117
235,200
+0.01(+1.95%)
Feb 26, 2024
0.6000
0.6100
0.5900
0.6000
146,212
+0.00(+0.52%)
Feb 23, 2024
0.6000
0.6000
0.5710
0.5969
468,890
-0.00(-0.48%)
Feb 22, 2024
0.6800
0.6798
0.5800
0.5998
659,927
-0.05(-7.72%)
Feb 21, 2024
0.6600
0.6774
0.6200
0.6500
210,728
-0.02(-2.59%)
Feb 20, 2024
0.6800
0.6999
0.6567
0.6673
385,918
-0.02(-2.24%)
Feb 16, 2024
0.7054
0.7199
0.6805
0.6826
174,494
-0.03(-4.80%)
Feb 15, 2024
0.6790
0.7257
0.6790
0.7170
347,283
+0.03(+4.06%)
Feb 14, 2024
0.7100
0.7200
0.6800
0.6890
235,573
-0.01(-1.57%)
Feb 13, 2024
0.7254
0.7254
0.6800
0.7000
269,708
-0.00(-0.27%)
Feb 12, 2024
0.7000
0.7100
0.7000
0.7019
347,359
-0.01(-1.00%)
Feb 09, 2024
0.7300
0.7500
0.6963
0.7090
169,723
+0.00(+0.00%)
Feb 08, 2024
0.6900
0.7090
0.6896
0.7090
208,389
+0.01(+1.69%)
Feb 07, 2024
0.7200
0.7295
0.6800
0.6972
194,329
-0.02(-2.53%)
Feb 06, 2024
0.6700
0.7275
0.6700
0.7153
166,757
+0.03(+3.97%)
Feb 05, 2024
0.7400
0.7464
0.6400
0.6880
275,703
-0.08(-10.87%)
Feb 02, 2024
0.7902
0.7902
0.7300
0.7719
397,295
-0.02(-2.32%)
Feb 01, 2024
0.7700
0.8099
0.7577
0.7902
397,363
+0.02(+2.62%)
Jan 31, 2024
0.7614
0.7890
0.7500
0.7700
200,436
+0.00(+0.08%)
Jan 30, 2024
0.7611
0.8153
0.7508
0.7694
352,515
-0.01(-1.23%)
Jan 29, 2024
0.7700
0.8091
0.7213
0.7790
627,340
+0.03(+3.43%)
Jan 26, 2024
0.7000
0.7773
0.6971
0.7532
514,783
+0.06(+9.33%)
Jan 25, 2024
0.6600
0.6940
0.6600
0.6889
253,946
+0.04(+6.54%)
Jan 24, 2024
0.6200
0.6600
0.6100
0.6466
376,245
+0.04(+6.02%)
Jan 23, 2024
0.6069
0.6261
0.5920
0.6099
312,179
+0.01(+1.63%)
Jan 22, 2024
0.6000
0.6175
0.5800
0.6001
2,255,383
+0.01(+1.69%)
Jan 19, 2024
0.5800
0.6200
0.5600
0.5901
1,202,340
+0.01(+1.92%)
Jan 18, 2024
0.6000
0.6226
0.5600
0.5790
330,535
+0.01(+0.87%)
Jan 17, 2024
0.6500
0.6646
0.5502
0.5740
983,393
-0.08(-12.71%)
Jan 16, 2024
0.6690
0.6910
0.6427
0.6576
492,282
+0.01(+2.03%)
Jan 12, 2024
0.7000
0.7100
0.6445
0.6445
381,932
-0.06(-8.32%)
Jan 11, 2024
0.7300
0.7300
0.6909
0.7030
463,772
-0.02(-2.18%)
Jan 10, 2024
0.7680
0.7680
0.7035
0.7187
372,914
-0.01(-1.82%)
Jan 09, 2024
0.7500
0.7600
0.7198
0.7320
414,702
-0.02(-3.17%)
Jan 08, 2024
0.7770
0.7770
0.7411
0.7560
321,849
+0.00(+0.03%)
Jan 05, 2024
0.8015
0.8046
0.7558
0.7558
634,622
-0.06(-7.17%)
Jan 04, 2024
0.8060
0.8349
0.8008
0.8142
271,829
+0.01(+1.77%)
Jan 03, 2024
0.8400
0.8476
0.7900
0.8000
638,816
-0.04(-4.74%)
Jan 02, 2024
0.8900
0.9000
0.8301
0.8398
587,079
-0.06(-6.17%)
Dec 29, 2023
0.8862
0.9100
0.8703
0.8950
466,497
+0.01(+1.06%)
Dec 28, 2023
0.8570
0.9100
0.8570
0.8856
464,607
+0.02(+1.73%)
Dec 27, 2023
0.9200
0.9200
0.8683
0.8705
586,779
-0.02(-2.52%)
Dec 26, 2023
0.8400
0.9000
0.8340
0.8930
964,977
+0.04(+5.06%)
Dec 22, 2023
0.8700
0.8900
0.8200
0.8500
567,113
+0.01(+0.62%)
Dec 21, 2023
0.8500
0.8800
0.8448
0.8448
333,158
-0.01(-1.00%)
Dec 20, 2023
0.8800
0.8900
0.8510
0.8533
339,479
-0.03(-2.88%)
Dec 19, 2023
0.8600
0.8982
0.8600
0.8786
411,106
+0.02(+2.16%)
Dec 18, 2023
0.8900
0.9100
0.8300
0.8600
524,630
-0.04(-4.44%)
Dec 15, 2023
0.9100
0.9500
0.8900
0.9000
453,081
-0.02(-2.01%)
Dec 14, 2023
0.8800
0.9500
0.8800
0.9185
560,391
+0.03(+3.47%)
Dec 13, 2023
0.8900
0.9003
0.8200
0.8877
568,746
+0.03(+3.16%)
Dec 12, 2023
0.9247
0.9400
0.8500
0.8605
381,276
-0.08(-8.63%)
Dec 11, 2023
0.9784
1.000
0.9100
0.9418
373,411
-0.04(-4.43%)
Dec 08, 2023
0.9500
1.020
0.9500
0.9855
329,103
+0.03(+2.97%)
Dec 07, 2023
1.000
1.020
0.9571
0.9571
334,532
-0.07(-7.08%)
Dec 06, 2023
1.050
1.090
1.010
1.030
271,011
-0.03(-2.83%)
Dec 05, 2023
1.070
1.080
1.030
1.060
257,924
-0.01(-0.93%)
Dec 04, 2023
1.030
1.100
1.030
1.070
336,701
+0.01(+0.94%)
Dec 01, 2023
1.100
1.110
1.030
1.060
861,654
-0.03(-2.75%)
Nov 30, 2023
1.190
1.210
1.090
1.090
466,500
-0.09(-7.63%)
Nov 29, 2023
1.180
1.240
1.165
1.180
625,957
+0.01(+0.85%)
Nov 28, 2023
1.150
1.200
1.150
1.170
477,551
-0.01(-0.85%)
Nov 27, 2023
1.170
1.230
1.170
1.180
512,035
+0.00(+0.00%)
Nov 24, 2023
1.110
1.230
1.110
1.180
378,721
+0.05(+4.42%)
Nov 22, 2023
1.140
1.260
1.070
1.130
552,236
-0.04(-3.42%)
Nov 21, 2023
1.170
1.190
1.120
1.170
541,622
+0.01(+0.86%)
Nov 20, 2023
1.240
1.260
1.100
1.160
866,765
-0.09(-7.20%)
Nov 17, 2023
0.9084
1.250
0.9084
1.250
2,225,453
+0.31(+32.56%)
Nov 16, 2023
1.040
1.150
0.8900
0.9430
919,052
-0.05(-5.23%)
Nov 15, 2023
1.120
1.207
0.9950
0.9950
1,011,284
-0.11(-9.55%)
Nov 14, 2023
0.8500
1.170
0.8400
1.100
3,245,499
+0.31(+39.56%)
Nov 13, 2023
0.7500
0.8190
0.7513
0.7882
563,856
+0.04(+5.77%)
Nov 10, 2023
0.8000
0.8200
0.7219
0.7452
1,190,583
-0.06(-7.98%)
Nov 09, 2023
0.8036
0.8655
0.8000
0.8098
527,695
+0.01(+1.22%)
Nov 08, 2023
0.8900
1.000
0.8000
0.8000
726,298
-0.08(-9.13%)
Nov 07, 2023
0.8800
0.8953
0.8300
0.8804
242,404
-0.02(-2.19%)
Nov 06, 2023
0.9330
0.9500
0.8800
0.9001
365,878
-0.03(-3.29%)
Nov 03, 2023
0.9718
0.9718
0.8828
0.9307
670,861
+0.01(+0.94%)
Nov 02, 2023
0.7700
0.9400
0.7601
0.9220
918,013
+0.18(+24.59%)
Nov 01, 2023
0.7700
0.7877
0.7003
0.7400
607,507
-0.04(-5.13%)
Oct 31, 2023
0.8000
0.8304
0.7700
0.7800
310,522
-0.02(-2.02%)
Oct 30, 2023
0.8500
0.8585
0.7825
0.7961
553,436
-0.07(-8.41%)
Oct 27, 2023
0.9200
0.9600
0.8650
0.8692
248,753
-0.04(-4.47%)
Oct 26, 2023
0.9500
0.9500
0.8500
0.9099
237,525
-0.03(-3.70%)
Oct 25, 2023
0.9300
1.017
0.9200
0.9449
502,400
+0.03(+3.35%)
Oct 24, 2023
0.8200
0.9300
0.7839
0.9143
544,679
+0.10(+12.32%)
Oct 23, 2023
0.8200
0.8200
0.7500
0.8140
776,778
+0.01(+1.75%)
Oct 20, 2023
0.9402
0.9874
0.7940
0.8000
900,956
-0.14(-14.92%)
Oct 19, 2023
1.090
1.090
0.9082
0.9403
806,332
-0.16(-14.90%)
Oct 18, 2023
1.180
1.220
1.070
1.105
728,583
-0.08(-7.14%)
Oct 17, 2023
1.280
1.300
1.190
1.190
361,972
-0.12(-9.16%)
Oct 16, 2023
1.180
1.350
1.198
1.310
618,151
+0.10(+8.26%)
Oct 13, 2023
1.210
1.210
1.200
1.210
172,041
+0.00(+0.00%)
Oct 12, 2023
1.190
1.220
1.190
1.210
194,934
+0.01(+0.83%)
Oct 11, 2023
1.190
1.210
1.180
1.200
425,674
-0.01(-0.83%)
Oct 10, 2023
1.200
1.230
1.190
1.210
269,491
+0.01(+0.83%)
Oct 09, 2023
1.170
1.230
1.150
1.200
236,332
+0.01(+0.84%)
Oct 06, 2023
1.150
1.200
1.095
1.190
413,001
+0.05(+4.39%)
Oct 05, 2023
1.180
1.215
1.140
1.140
503,345
-0.04(-3.39%)
Oct 04, 2023
1.160
1.210
1.160
1.180
423,711
+0.02(+1.72%)
Oct 03, 2023
1.190
1.210
1.141
1.160
352,683
-0.05(-4.13%)
Oct 02, 2023
1.280
1.280
1.190
1.210
305,280
-0.04(-3.20%)
Sep 29, 2023
1.200
1.250
1.180
1.250
417,909
+0.05(+4.17%)
Sep 28, 2023
1.200
1.215
1.190
1.200
303,279
+0.00(+0.00%)
Sep 27, 2023
1.220
1.258
1.190
1.200
393,625
-0.02(-1.64%)
Sep 26, 2023
1.170
1.260
1.170
1.220
255,515
+0.02(+1.67%)
Sep 25, 2023
1.150
1.215
1.195
1.200
239,443
+0.00(+0.00%)
Sep 22, 2023
1.190
1.230
1.180
1.200
386,592
-0.01(-0.83%)
Sep 21, 2023
1.200
1.220
1.160
1.210
284,458
+0.01(+0.83%)
Sep 20, 2023
1.200
1.255
1.200
1.200
355,401
+0.00(+0.00%)
Sep 19, 2023
1.210
1.230
1.180
1.200
264,045
+0.00(+0.00%)
Sep 18, 2023
1.260
1.260
1.190
1.200
422,863
-0.02(-1.64%)
Sep 15, 2023
1.280
1.325
1.220
1.220
494,244
-0.08(-6.15%)
Sep 14, 2023
1.260
1.330
1.260
1.300
282,807
+0.04(+3.17%)
Sep 13, 2023
1.300
1.330
1.260
1.260
222,535
-0.04(-3.08%)
Sep 12, 2023
1.280
1.330
1.250
1.300
145,814
+0.02(+1.56%)
Sep 11, 2023
1.320
1.340
1.260
1.280
294,853
-0.04(-3.03%)
Sep 08, 2023
1.340
1.340
1.250
1.320
297,515
-0.02(-1.49%)
Sep 07, 2023
1.420
1.420
1.300
1.340
505,096
-0.09(-6.29%)
Sep 06, 2023
1.380
1.430
1.330
1.430
628,337
+0.07(+5.54%)
Sep 05, 2023
1.250
1.380
1.250
1.355
442,944
+0.07(+5.86%)
Sep 01, 2023
1.290
1.310
1.240
1.280
303,490
+0.01(+0.79%)
Aug 31, 2023
1.320
1.320
1.250
1.270
404,976
-0.01(-0.78%)
Aug 30, 2023
1.240
1.280
1.220
1.280
310,013
+0.04(+3.23%)
Aug 29, 2023
1.240
1.250
1.200
1.240
396,795
+0.00(+0.00%)
Aug 28, 2023
1.300
1.300
1.190
1.240
446,335
-0.01(-0.80%)
Aug 25, 2023
1.180
1.270
1.160
1.250
876,302
+0.11(+9.65%)
Aug 24, 2023
1.240
1.240
1.140
1.140
492,948
-0.10(-8.06%)
Aug 23, 2023
1.210
1.240
1.190
1.240
521,757
+0.04(+3.33%)
Aug 22, 2023
1.080
1.210
1.078
1.200
821,644
+0.11(+10.09%)
Aug 21, 2023
1.140
1.190
1.040
1.090
991,537
-0.07(-6.03%)
Aug 18, 2023
1.140
1.190
1.100
1.160
603,605
+0.00(+0.00%)
Aug 17, 2023
1.200
1.215
1.150
1.160
927,384
-0.04(-3.33%)
Aug 16, 2023
1.190
1.270
1.190
1.200
562,796
-0.01(-0.83%)
Aug 15, 2023
1.200
1.240
1.180
1.210
636,372
+0.00(+0.00%)
Aug 14, 2023
1.210
1.240
1.190
1.210
532,616
-0.02(-1.63%)
Aug 11, 2023
1.150
1.240
1.131
1.230
714,622
+0.04(+3.36%)
Aug 10, 2023
1.250
1.320
1.190
1.190
833,755
-0.06(-4.80%)
Aug 09, 2023
1.230
1.280
1.110
1.250
1,914,034
+0.06(+5.04%)
Aug 08, 2023
1.360
1.390
1.140
1.190
3,465,494
-0.26(-17.93%)
Aug 07, 2023
1.700
1.750
1.290
1.450
3,584,520
-0.24(-14.20%)
Aug 04, 2023
1.880
1.890
1.650
1.690
1,412,956
-0.20(-10.58%)
Aug 03, 2023
1.930
1.958
1.780
1.890
1,137,266
+0.03(+1.61%)
Aug 02, 2023
1.910
1.920
1.770
1.860
1,348,009
-0.09(-4.62%)
Aug 01, 2023
2.070
2.080
1.930
1.950
1,371,340
-0.09(-4.41%)
Jul 31, 2023
1.970
2.170
1.930
2.040
2,371,478
+0.10(+5.15%)
Jul 28, 2023
1.850
2.030
1.850
1.940
2,082,464
+0.15(+8.38%)
Jul 27, 2023
1.950
1.970
1.770
1.790
1,443,445
-0.15(-7.73%)
Jul 26, 2023
1.850
1.950
1.750
1.940
1,821,265
+0.06(+3.19%)
Jul 25, 2023
1.670
1.925
1.620
1.880
3,208,730
+0.20(+11.90%)
Jul 24, 2023
1.650
1.700
1.536
1.680
1,171,737
+0.06(+3.70%)
Jul 21, 2023
1.600
1.700
1.580
1.620
1,890,349
+0.08(+5.19%)
Jul 20, 2023
1.740
1.740
1.528
1.540
2,469,871
-0.18(-10.47%)
Jul 19, 2023
1.820
1.870
1.630
1.720
2,244,296
-0.08(-4.44%)
Jul 18, 2023
1.900
1.950
1.710
1.800
4,137,138
-0.08(-4.26%)
Jul 17, 2023
1.490
1.930
1.480
1.880
6,177,083
+0.40(+27.03%)
Jul 14, 2023
1.390
1.500
1.310
1.480
3,302,267
+0.18(+13.85%)
Jul 13, 2023
1.150
1.450
1.130
1.300
6,589,671
+0.18(+16.07%)
Jul 12, 2023
0.9700
1.130
0.9600
1.120
2,066,943
+0.17(+17.89%)
Jul 11, 2023
0.9500
0.9650
0.9300
0.9500
971,742
+0.00(+0.00%)
Jul 10, 2023
1.020
1.020
0.9411
0.9500
1,320,503
-0.00(-0.45%)
Jul 07, 2023
0.9100
0.9702
0.9055
0.9543
721,485
+0.03(+3.26%)
Jul 06, 2023
0.9970
1.000
0.9200
0.9242
929,622
-0.05(-5.57%)
Jul 05, 2023
1.060
1.060
0.9201
0.9787
1,265,045
-0.02(-2.13%)
Jul 03, 2023
1.000
1.080
0.9800
1.000
1,432,628
+0.04(+4.33%)
Jun 30, 2023
0.9600
1.000
0.9301
0.9585
892,113
+0.02(+1.97%)
Jun 29, 2023
0.9100
0.9632
0.9000
0.9400
817,218
+0.05(+5.27%)
Jun 28, 2023
0.9500
0.9999
0.8537
0.8929
1,517,320
-0.06(-6.02%)
Jun 27, 2023
0.7611
0.9599
0.7611
0.9501
1,952,340
+0.18(+23.07%)
Jun 26, 2023
0.9200
0.9219
0.7300
0.7720
1,949,923
-0.12(-13.51%)
Jun 23, 2023
0.8890
0.9998
0.8520
0.8926
11,062,885
-0.01(-1.61%)
Jun 22, 2023
0.7693
0.9300
0.7323
0.9072
3,454,765
+0.14(+17.59%)
Jun 21, 2023
0.7100
0.7784
0.6900
0.7715
987,657
+0.05(+6.65%)
Jun 20, 2023
0.7122
0.7300
0.6543
0.7234
1,108,052
+0.02(+3.34%)
Jun 16, 2023
0.7617
0.7617
0.6900
0.7000
2,724,383
-0.04(-5.76%)
Jun 15, 2023
0.7500
0.7428
2,085,189
-0.09(-10.71%)
May 08, 2023
0.8300
0.8600
0.8001
0.8319
418,902
+0.01(+1.27%)
May 05, 2023
0.8000
0.8899
0.8000
0.8215
532,541
+0.02(+2.16%)
May 04, 2023
0.8123
0.8200
0.8000
0.8041
590,349
+0.00(+0.51%)
May 03, 2023
0.8100
0.8200
0.7900
0.8000
607,985
+0.00(+0.00%)
May 02, 2023
0.8000
0.8200
0.8000
0.8000
769,115
-0.00(-0.12%)
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.