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
Mullen Automotive, Inc. - Common Stock
(NQ:
MULN
)
4.165
-0.465 (-10.04%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 3, 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 (%)
Mar 28, 2024
4.390
5.589
4.370
5.200
1,997,884
+0.85(+19.54%)
Mar 27, 2024
4.280
4.370
4.260
4.350
225,575
+0.04(+0.93%)
Mar 26, 2024
4.550
4.580
4.245
4.310
543,960
-0.24(-5.27%)
Mar 25, 2024
4.260
4.640
4.240
4.550
783,481
+0.34(+8.08%)
Mar 22, 2024
4.580
4.580
4.110
4.210
830,541
-0.36(-7.88%)
Mar 21, 2024
4.620
5.250
4.480
4.570
1,828,910
-0.01(-0.33%)
Mar 20, 2024
4.630
4.840
4.450
4.585
595,550
-0.07(-1.40%)
Mar 19, 2024
5.120
5.189
4.551
4.650
1,334,397
-0.51(-9.88%)
Mar 18, 2024
5.540
5.540
5.130
5.160
647,602
-0.34(-6.18%)
Mar 15, 2024
5.760
5.760
5.480
5.500
631,840
-0.22(-3.85%)
Mar 14, 2024
6.400
6.440
5.650
5.720
935,662
-0.68(-10.63%)
Mar 13, 2024
6.500
6.690
6.380
6.400
293,677
-0.15(-2.29%)
Mar 12, 2024
6.710
6.750
6.510
6.550
224,481
-0.18(-2.67%)
Mar 11, 2024
6.800
7.000
6.670
6.730
356,179
-0.09(-1.32%)
Mar 08, 2024
6.740
7.109
6.710
6.820
316,673
+0.05(+0.74%)
Mar 07, 2024
6.390
7.390
6.375
6.770
1,043,493
+0.42(+6.61%)
Mar 06, 2024
6.670
7.010
6.200
6.350
581,737
-0.21(-3.20%)
Mar 05, 2024
6.900
6.900
6.423
6.560
654,238
-0.32(-4.65%)
Mar 04, 2024
7.000
7.130
6.810
6.880
457,016
-0.14(-1.99%)
Mar 01, 2024
7.190
7.250
6.800
7.020
474,601
-0.10(-1.40%)
Feb 29, 2024
7.120
7.300
6.960
7.120
536,250
+0.01(+0.14%)
Feb 28, 2024
7.330
7.800
6.920
7.110
872,590
-0.20(-2.74%)
Feb 27, 2024
7.160
7.570
7.140
7.310
427,014
+0.25(+3.54%)
Feb 26, 2024
7.150
7.400
7.010
7.060
459,462
-0.14(-1.94%)
Feb 23, 2024
7.380
7.473
7.100
7.200
471,000
-0.20(-2.70%)
Feb 22, 2024
8.180
8.180
7.300
7.400
688,296
-0.81(-9.87%)
Feb 21, 2024
8.010
8.640
7.860
8.210
573,271
+0.18(+2.24%)
Feb 20, 2024
9.140
9.140
7.930
8.030
787,984
-1.10(-12.05%)
Feb 16, 2024
7.950
9.870
7.700
9.130
2,576,712
+1.52(+19.97%)
Feb 15, 2024
7.050
7.640
7.045
7.610
450,102
+0.54(+7.64%)
Feb 14, 2024
7.100
7.236
6.925
7.070
458,275
+0.09(+1.29%)
Feb 13, 2024
7.500
7.590
6.890
6.980
923,496
-0.72(-9.35%)
Feb 12, 2024
7.010
7.840
6.980
7.700
828,873
+0.73(+10.47%)
Feb 09, 2024
6.880
7.150
6.780
6.970
477,391
+0.10(+1.46%)
Feb 08, 2024
6.800
7.030
6.700
6.870
498,673
+0.12(+1.78%)
Feb 07, 2024
6.980
7.076
6.750
6.750
427,274
-0.15(-2.17%)
Feb 06, 2024
7.110
7.580
6.890
6.900
834,622
+0.05(+0.73%)
Feb 05, 2024
6.950
7.250
6.700
6.850
266,081
-0.21(-2.97%)
Feb 02, 2024
7.200
7.270
6.810
7.060
332,967
-0.21(-2.89%)
Feb 01, 2024
7.150
7.450
7.010
7.270
378,483
+0.25(+3.56%)
Jan 31, 2024
7.150
7.470
7.000
7.020
379,797
-0.17(-2.36%)
Jan 30, 2024
7.500
7.660
7.010
7.190
553,742
-0.60(-7.70%)
Jan 29, 2024
6.760
7.970
6.610
7.790
1,347,023
+1.11(+16.62%)
Jan 26, 2024
6.850
7.070
6.530
6.680
507,732
-0.18(-2.62%)
Jan 25, 2024
6.390
7.480
6.390
6.860
974,810
+0.25(+3.78%)
Jan 24, 2024
7.050
7.060
6.360
6.610
1,147,110
-0.50(-7.03%)
Jan 23, 2024
7.800
7.810
7.010
7.110
1,097,173
-0.48(-6.32%)
Jan 22, 2024
7.720
8.600
7.130
7.590
1,319,842
-0.23(-2.94%)
Jan 19, 2024
9.040
9.050
7.580
7.820
1,508,405
-1.16(-12.92%)
Jan 18, 2024
10.54
10.68
8.800
8.980
825,664
-1.54(-14.64%)
Jan 17, 2024
10.46
11.48
10.38
10.52
534,680
-1.17(-9.97%)
Jan 16, 2024
11.01
12.05
10.60
11.69
580,211
+0.66(+5.94%)
Jan 12, 2024
12.45
12.50
11.00
11.03
642,700
-1.32(-10.69%)
Jan 11, 2024
13.71
13.80
12.15
12.35
591,654
-1.42(-10.31%)
Jan 10, 2024
14.36
14.40
13.30
13.77
725,836
-0.55(-3.84%)
Jan 09, 2024
12.77
14.95
12.77
14.32
1,280,691
+1.28(+9.82%)
Jan 08, 2024
13.17
13.79
12.68
13.04
723,066
-0.36(-2.69%)
Jan 05, 2024
12.64
13.40
12.10
13.40
603,178
+0.71(+5.59%)
Jan 04, 2024
12.52
13.41
12.20
12.69
924,852
+0.03(+0.24%)
Jan 03, 2024
12.50
13.95
11.71
12.66
1,429,011
-0.20(-1.56%)
Jan 02, 2024
13.58
14.20
12.07
12.86
1,402,273
-1.43(-10.01%)
Dec 29, 2023
15.29
17.99
13.78
14.29
4,827,801
+0.17(+1.20%)
Dec 28, 2023
11.26
14.88
11.25
14.12
6,195,072
+3.12(+28.36%)
Dec 27, 2023
11.08
12.00
10.35
11.00
1,900,860
-0.04(-0.32%)
Dec 26, 2023
10.17
11.68
9.410
11.04
5,046,455
+1.20(+12.14%)
Dec 22, 2023
14.17
14.73
9.440
9.840
6,167,491
-4.41(-30.95%)
Dec 21, 2023
8.000
18.70
6.950
14.25
24,846,894
+14.17(+17712.50%)
Dec 20, 2023
0.0850
0.0890
0.0772
0.0800
109,400,448
-0.01(-11.70%)
Dec 19, 2023
0.1144
0.1190
0.0896
0.0906
194,208,768
-0.02(-19.25%)
Dec 18, 2023
0.1430
0.1494
0.1001
0.1122
101,117,000
-0.03(-22.62%)
Dec 15, 2023
0.1445
0.1523
0.1308
0.1450
84,095,352
+0.01(+11.11%)
Dec 14, 2023
0.1270
0.1400
0.1270
0.1305
60,681,548
+0.00(+3.41%)
Dec 13, 2023
0.1229
0.1288
0.1158
0.1262
52,637,696
+0.00(+0.40%)
Dec 12, 2023
0.1281
0.1420
0.1220
0.1257
73,624,880
-0.00(-1.80%)
Dec 11, 2023
0.1480
0.1482
0.1220
0.1280
91,462,520
-0.02(-13.51%)
Dec 08, 2023
0.1577
0.1588
0.1478
0.1480
67,873,504
-0.01(-5.13%)
Dec 07, 2023
0.1708
0.1708
0.1510
0.1560
53,002,492
-0.01(-4.59%)
Dec 06, 2023
0.1788
0.1788
0.1580
0.1635
71,110,848
-0.01(-6.09%)
Dec 05, 2023
0.2035
0.2120
0.1717
0.1741
54,072,680
-0.03(-16.06%)
Dec 04, 2023
0.1683
0.2121
0.1666
0.2074
102,515,848
+0.04(+26.85%)
Dec 01, 2023
0.1500
0.1673
0.1471
0.1635
70,530,016
+0.01(+7.57%)
Nov 30, 2023
0.1550
0.1579
0.1500
0.1520
45,749,304
-0.01(-3.86%)
Nov 29, 2023
0.1617
0.1670
0.1530
0.1581
59,574,184
-0.01(-3.60%)
Nov 28, 2023
0.1770
0.1782
0.1594
0.1640
50,463,044
-0.01(-7.61%)
Nov 27, 2023
0.1800
0.1882
0.1745
0.1775
38,360,884
+0.00(+1.43%)
Nov 24, 2023
0.1800
0.1800
0.1717
0.1750
19,321,812
+0.00(+0.00%)
Nov 22, 2023
0.1799
0.1800
0.1739
0.1750
29,005,802
-0.00(-2.23%)
Nov 21, 2023
0.1849
0.1940
0.1750
0.1790
28,343,584
-0.01(-4.79%)
Nov 20, 2023
0.1865
0.1920
0.1764
0.1880
28,449,492
-0.00(-2.03%)
Nov 17, 2023
0.1768
0.1980
0.1751
0.1919
65,642,384
+0.02(+9.66%)
Nov 16, 2023
0.1800
0.1818
0.1701
0.1750
37,399,096
-0.00(-1.91%)
Nov 15, 2023
0.1825
0.1845
0.1760
0.1784
53,747,348
-0.00(-1.87%)
Nov 14, 2023
0.1915
0.1950
0.1716
0.1818
73,163,328
-0.01(-2.68%)
Nov 13, 2023
0.2000
0.2250
0.1850
0.1868
75,608,680
-0.01(-4.60%)
Nov 10, 2023
0.2244
0.2252
0.1900
0.1958
59,905,944
-0.03(-12.00%)
Nov 09, 2023
0.2400
0.2400
0.2190
0.2225
47,655,256
-0.02(-8.81%)
Nov 08, 2023
0.2792
0.2797
0.2407
0.2440
43,561,968
-0.03(-11.88%)
Nov 07, 2023
0.3100
0.3100
0.2765
0.2769
41,458,316
-0.03(-10.01%)
Nov 06, 2023
0.3100
0.3275
0.2962
0.3077
43,652,312
+0.01(+3.88%)
Nov 03, 2023
0.3080
0.3270
0.2920
0.2962
34,121,016
-0.00(-0.94%)
Nov 02, 2023
0.2776
0.3146
0.2775
0.2990
68,666,232
+0.03(+9.85%)
Nov 01, 2023
0.2804
0.3000
0.2650
0.2722
28,659,300
+0.01(+1.87%)
Oct 31, 2023
0.2560
0.3400
0.2556
0.2672
55,144,808
+0.01(+5.20%)
Oct 30, 2023
0.2829
0.2870
0.2510
0.2540
31,989,802
-0.03(-9.32%)
Oct 27, 2023
0.3200
0.3399
0.2766
0.2801
43,584,656
-0.03(-10.68%)
Oct 26, 2023
0.2849
0.3599
0.2800
0.3136
124,049,888
+0.05(+19.69%)
Oct 25, 2023
0.2900
0.2990
0.2530
0.2620
31,509,008
-0.04(-14.38%)
Oct 24, 2023
0.2259
0.3280
0.2244
0.3060
141,067,216
+0.08(+36.73%)
Oct 23, 2023
0.2478
0.2478
0.2210
0.2238
29,749,700
-0.02(-8.65%)
Oct 20, 2023
0.2689
0.2689
0.2402
0.2450
41,433,724
-0.02(-8.48%)
Oct 19, 2023
0.2900
0.2933
0.2544
0.2677
67,704,760
-0.08(-22.29%)
Oct 18, 2023
0.3600
0.3721
0.3358
0.3445
26,002,314
-0.02(-4.41%)
Oct 17, 2023
0.3600
0.3780
0.3550
0.3604
24,402,656
+0.00(+0.95%)
Oct 16, 2023
0.3900
0.3896
0.3530
0.3570
35,060,016
-0.04(-9.04%)
Oct 13, 2023
0.4155
0.4199
0.3870
0.3925
26,324,932
-0.03(-6.10%)
Oct 12, 2023
0.4430
0.4430
0.4156
0.4180
19,453,756
-0.02(-5.54%)
Oct 11, 2023
0.4649
0.4666
0.4349
0.4425
16,527,085
-0.02(-4.05%)
Oct 10, 2023
0.4470
0.4748
0.4470
0.4612
14,161,847
+0.01(+3.27%)
Oct 09, 2023
0.4577
0.4689
0.4460
0.4466
11,213,217
-0.02(-5.18%)
Oct 06, 2023
0.4601
0.4748
0.4541
0.4710
13,976,969
-0.00(-0.82%)
Oct 05, 2023
0.4696
0.4889
0.4400
0.4749
20,104,424
-0.00(-0.54%)
Oct 04, 2023
0.4600
0.4780
0.4420
0.4775
17,210,860
+0.02(+4.37%)
Oct 03, 2023
0.4500
0.4650
0.4400
0.4575
13,050,642
+0.01(+1.67%)
Oct 02, 2023
0.4579
0.4799
0.4375
0.4500
20,769,424
-0.00(-0.88%)
Sep 29, 2023
0.4449
0.4600
0.4375
0.4540
26,697,402
+0.01(+2.37%)
Sep 28, 2023
0.4700
0.4997
0.4330
0.4435
45,279,296
-0.03(-7.02%)
Sep 27, 2023
0.5175
0.5180
0.4582
0.4770
53,481,992
-0.04(-7.49%)
Sep 26, 2023
0.5400
0.5400
0.5150
0.5156
23,532,432
-0.04(-7.60%)
Sep 25, 2023
0.5400
0.5700
0.5250
0.5580
41,155,452
+0.03(+5.28%)
Sep 22, 2023
0.5609
0.5785
0.5026
0.5300
43,490,064
-0.03(-5.63%)
Sep 21, 2023
0.5500
0.5895
0.5402
0.5616
42,188,080
+0.01(+2.11%)
Sep 20, 2023
0.5900
0.6180
0.5450
0.5500
31,469,972
-0.04(-6.80%)
Sep 19, 2023
0.6000
0.6497
0.5520
0.5901
58,367,920
-0.01(-2.32%)
Sep 18, 2023
0.6889
0.7500
0.6005
0.6041
97,743,320
-0.08(-11.16%)
Sep 15, 2023
0.6192
0.7193
0.6077
0.6800
172,607,840
+0.11(+19.30%)
Sep 14, 2023
0.5250
0.6470
0.5120
0.5700
130,102,512
+0.07(+14.94%)
Sep 13, 2023
0.5100
0.5390
0.4950
0.4959
37,801,012
+0.01(+1.62%)
Sep 12, 2023
0.4600
0.5457
0.4559
0.4880
63,647,640
+0.04(+10.03%)
Sep 11, 2023
0.4300
0.4900
0.4290
0.4435
56,516,544
+0.02(+5.77%)
Sep 08, 2023
0.4281
0.4424
0.4151
0.4193
27,431,180
-0.01(-1.29%)
Sep 07, 2023
0.4100
0.4630
0.3920
0.4248
69,665,640
-0.03(-5.64%)
Sep 06, 2023
0.4782
0.5100
0.4450
0.4502
36,753,920
-0.04(-8.12%)
Sep 05, 2023
0.4469
0.5480
0.4400
0.4900
102,890,704
+0.03(+5.95%)
Sep 01, 2023
0.5200
0.5260
0.4549
0.4625
58,579,444
-0.06(-12.24%)
Aug 31, 2023
0.5641
0.6170
0.5000
0.5270
95,870,608
-0.04(-6.58%)
Aug 30, 2023
0.6172
0.6200
0.5540
0.5641
71,767,328
-0.03(-5.19%)
Aug 29, 2023
0.5980
0.6780
0.5700
0.5950
139,289,952
-0.00(-0.57%)
Aug 28, 2023
0.6044
0.6900
0.5530
0.5984
130,712,960
-0.05(-7.80%)
Aug 25, 2023
0.7006
0.7780
0.6400
0.6490
100,305,576
-0.09(-12.30%)
Aug 24, 2023
0.7251
0.9600
0.5500
0.7400
335,586,880
-0.06(-7.50%)
Aug 23, 2023
0.4360
0.8790
0.3901
0.8000
229,588,464
+0.32(+68.07%)
Aug 22, 2023
0.5998
0.6000
0.4701
0.4760
72,776,192
-0.15(-23.36%)
Aug 21, 2023
0.6700
0.6870
0.6121
0.6211
43,870,100
-0.02(-3.44%)
Aug 18, 2023
0.7692
0.7700
0.6291
0.6432
70,465,616
-0.15(-18.58%)
Aug 17, 2023
0.9500
1.010
0.7793
0.7900
83,991,168
-0.19(-19.39%)
Aug 16, 2023
0.9855
1.010
0.9701
0.9800
62,236,816
-0.04(-3.92%)
Aug 15, 2023
0.9924
1.020
0.9610
1.020
42,026,768
+0.00(+0.00%)
Aug 14, 2023
0.9964
1.070
0.9600
1.020
37,858,224
+0.01(+0.99%)
Aug 11, 2023
0.9500
1.080
0.8720
1.010
49,054,500
-0.01(-0.69%)
Aug 10, 2023
1.040
1.066
0.9639
1.017
31,737,878
+0.03(+2.91%)
Aug 09, 2023
1.010
1.089
0.9450
0.9882
31,274,692
-0.03(-2.49%)
Aug 08, 2023
1.080
1.107
0.9900
1.013
35,363,480
-0.01(-0.88%)
Aug 07, 2023
1.023
1.056
0.9918
1.022
18,886,830
-0.05(-4.94%)
Aug 04, 2023
1.184
1.185
1.051
1.075
36,559,156
-0.15(-12.45%)
Aug 03, 2023
1.106
1.557
1.089
1.228
102,783,728
+0.13(+11.98%)
Aug 02, 2023
1.125
1.138
1.080
1.097
13,242,424
-0.07(-5.65%)
Aug 01, 2023
1.140
1.163
1.102
1.163
12,896,529
-0.01(-0.46%)
Jul 31, 2023
1.119
1.230
1.075
1.168
26,781,690
+0.05(+4.17%)
Jul 28, 2023
1.107
1.121
1.035
1.121
19,262,480
+0.00(+0.00%)
Jul 27, 2023
1.188
1.197
1.085
1.121
22,119,328
-0.06(-4.81%)
Jul 26, 2023
1.147
1.192
1.145
1.178
18,610,302
+0.01(+0.69%)
Jul 25, 2023
1.159
1.291
1.107
1.170
26,543,686
-0.05(-3.70%)
Jul 24, 2023
1.260
1.260
1.134
1.215
24,688,742
-0.04(-3.57%)
Jul 21, 2023
1.345
1.357
1.218
1.260
25,578,890
-0.09(-6.67%)
Jul 20, 2023
1.340
1.395
1.269
1.350
27,130,632
+0.03(+1.90%)
Jul 19, 2023
1.373
1.383
1.287
1.325
28,480,932
-0.09(-6.18%)
Jul 18, 2023
1.414
1.451
1.351
1.412
24,756,396
-0.03(-1.81%)
Jul 17, 2023
1.465
1.516
1.409
1.438
28,280,514
+0.03(+2.04%)
Jul 14, 2023
1.469
1.582
1.351
1.409
45,202,724
+0.00(+0.00%)
Jul 13, 2023
1.426
1.429
1.269
1.409
45,606,924
+0.14(+10.67%)
Jul 12, 2023
1.537
1.555
1.261
1.274
64,312,804
-0.36(-22.25%)
Jul 11, 2023
1.741
1.855
1.579
1.638
37,246,660
-0.11(-6.43%)
Jul 10, 2023
1.643
1.997
1.585
1.750
65,764,964
+0.02(+1.35%)
Jul 07, 2023
2.041
2.109
1.669
1.727
83,428,024
-0.26(-12.97%)
Jul 06, 2023
2.547
2.891
1.828
1.984
212,445,376
+0.45(+29.71%)
Jul 05, 2023
0.9279
1.636
0.9000
1.530
152,450,496
+0.62(+68.48%)
Jul 03, 2023
0.9765
1.035
0.9000
0.9081
25,582,232
-0.06(-6.31%)
Jun 30, 2023
1.008
1.030
0.9009
0.9693
31,673,604
-0.07(-7.16%)
Jun 29, 2023
1.080
1.161
0.9495
1.044
42,922,648
+0.05(+5.36%)
Jun 28, 2023
1.116
1.170
0.9000
0.9909
45,231,384
-0.24(-19.52%)
Jun 27, 2023
1.575
1.584
1.215
1.231
47,898,000
-0.33(-21.06%)
Jun 26, 2023
1.480
1.800
1.444
1.560
22,650,844
+0.03(+2.18%)
Jun 23, 2023
1.544
1.681
1.449
1.526
16,571,787
-0.08(-4.83%)
Jun 22, 2023
1.751
1.780
1.533
1.604
26,066,816
-0.19(-10.63%)
Jun 21, 2023
1.620
1.940
1.530
1.795
49,754,436
+0.35(+24.24%)
Jun 20, 2023
2.123
2.158
1.395
1.444
37,794,760
-0.62(-29.91%)
Jun 16, 2023
2.498
2.744
1.976
2.061
32,648,060
-0.29(-12.46%)
Jun 15, 2023
2.025
2.691
1.809
2.354
44,063,612
+0.33(+16.27%)
Jun 14, 2023
2.632
2.637
1.988
2.025
18,952,910
-0.87(-30.02%)
Jun 13, 2023
3.249
3.249
2.863
2.893
10,847,952
-0.58(-16.71%)
Jun 12, 2023
3.775
3.821
3.420
3.474
7,345,317
-0.41(-10.65%)
Jun 09, 2023
4.320
4.419
3.735
3.888
7,808,448
-0.32(-7.69%)
Jun 08, 2023
4.583
4.832
4.133
4.212
6,963,597
-0.45(-9.60%)
Jun 07, 2023
5.037
5.040
4.554
4.659
8,646,050
-0.79(-14.57%)
Jun 06, 2023
5.901
5.901
5.445
5.454
5,298,747
-0.82(-13.06%)
Jun 05, 2023
6.610
6.615
6.124
6.273
3,448,215
-0.45(-6.68%)
Jun 02, 2023
6.521
6.930
6.480
6.722
1,904,505
+0.02(+0.32%)
Jun 01, 2023
6.476
7.128
6.120
6.700
4,380,064
+0.17(+2.55%)
May 31, 2023
6.580
6.821
6.486
6.534
3,004,015
-0.30(-4.37%)
May 30, 2023
7.741
8.011
6.545
6.833
8,538,155
-0.44(-6.05%)
May 26, 2023
8.370
8.379
7.216
7.273
6,194,959
-1.30(-15.21%)
May 25, 2023
6.772
8.909
6.480
8.578
10,182,884
+1.37(+19.06%)
May 24, 2023
7.848
7.853
7.200
7.205
4,841,656
-0.99(-12.03%)
May 23, 2023
8.299
8.415
7.929
8.190
4,649,195
-0.36(-4.23%)
May 22, 2023
9.360
9.360
8.379
8.552
6,993,830
-1.08(-11.20%)
May 19, 2023
9.900
9.945
9.090
9.630
3,884,363
-1.08(-10.08%)
May 18, 2023
11.16
11.25
10.44
10.71
3,109,018
-0.36(-3.25%)
May 17, 2023
10.71
13.41
10.53
11.07
6,353,130
+0.09(+0.82%)
May 16, 2023
11.34
11.43
10.62
10.98
2,413,605
-0.27(-2.40%)
May 15, 2023
11.43
11.52
10.98
11.25
1,636,748
-0.18(-1.57%)
May 12, 2023
12.24
12.33
10.89
11.43
2,379,726
-1.17(-9.29%)
May 11, 2023
13.14
13.23
12.42
12.60
2,096,527
+0.09(+0.72%)
May 10, 2023
12.96
13.23
12.33
12.51
1,273,349
-0.45(-3.47%)
May 09, 2023
12.87
13.05
12.33
12.96
1,706,968
-0.36(-2.70%)
May 08, 2023
14.49
14.58
12.42
13.32
3,154,692
-0.18(-1.33%)
May 05, 2023
13.23
13.77
12.78
13.50
2,127,546
+0.27(+2.04%)
May 04, 2023
13.14
13.95
11.34
13.23
4,913,407
-1.15(-7.98%)
May 03, 2023
19.35
19.80
13.50
14.38
5,128,207
-3.85(-21.11%)
May 02, 2023
17.68
22.50
15.32
18.23
2,380,884
+1.42(+8.43%)
May 01, 2023
18.74
19.30
16.11
16.81
2,138,968
-0.49(-2.86%)
Apr 28, 2023
15.75
18.88
15.19
17.30
2,965,756
+2.02(+13.25%)
Apr 27, 2023
16.88
16.88
14.78
15.28
2,640,316
-2.27(-12.95%)
Apr 26, 2023
19.12
19.35
16.92
17.55
1,873,451
-1.80(-9.30%)
Apr 25, 2023
20.14
20.48
18.00
19.35
1,674,558
-2.25(-10.42%)
Apr 24, 2023
26.01
26.86
20.93
21.60
3,347,229
-1.55(-6.71%)
Apr 21, 2023
24.19
25.43
21.42
23.15
3,214,738
+4.09(+21.49%)
Apr 20, 2023
20.59
20.59
18.00
19.06
913,249
-1.17(-5.78%)
Apr 19, 2023
20.84
20.86
19.12
20.23
1,174,569
-1.04(-4.87%)
Apr 18, 2023
22.50
24.07
20.25
21.26
926,910
-1.75(-7.62%)
Apr 17, 2023
22.16
24.41
21.38
23.02
915,696
+0.49(+2.20%)
Apr 14, 2023
22.84
23.27
22.07
22.52
764,393
-0.88(-3.75%)
Apr 13, 2023
23.45
23.45
22.75
23.40
560,259
-0.34(-1.42%)
Apr 12, 2023
24.93
25.99
23.18
23.74
616,808
-0.99(-4.00%)
Apr 11, 2023
25.07
25.45
24.19
24.73
777,673
+0.59(+2.42%)
Apr 10, 2023
23.42
24.61
22.86
24.14
953,139
+1.28(+5.61%)
Apr 06, 2023
22.55
22.86
21.82
22.86
802,598
+0.11(+0.49%)
Apr 05, 2023
23.58
23.85
21.82
22.75
1,072,304
-0.92(-3.90%)
Apr 04, 2023
23.92
25.88
22.50
23.67
1,145,636
-1.08(-4.36%)
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.