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
Tenax Therapeutics
(NQ:
TENX
)
3.620
+0.010 (+0.28%)
Streaming Delayed Price
Updated: 3:58 PM EDT, Sep 19, 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 (%)
May 31, 2023
28.84
35.20
28.00
29.01
136,411
+3.41(+13.31%)
May 30, 2023
26.40
26.38
24.80
25.60
3,316
-0.40(-1.54%)
May 26, 2023
26.00
26.38
24.82
26.00
3,187
+0.44(+1.72%)
May 25, 2023
26.80
26.80
24.35
25.56
4,035
-1.24(-4.63%)
May 24, 2023
27.20
27.58
25.08
26.80
5,506
+0.29(+1.09%)
May 23, 2023
27.92
27.92
25.60
26.51
8,100
+0.30(+1.16%)
May 22, 2023
24.79
28.00
24.79
26.21
13,556
+1.42(+5.71%)
May 19, 2023
24.56
25.56
24.04
24.79
5,079
+0.55(+2.28%)
May 18, 2023
23.52
24.56
23.21
24.24
4,881
+0.96(+4.12%)
May 17, 2023
23.20
23.98
22.57
23.28
6,325
+0.32(+1.39%)
May 16, 2023
26.80
27.18
22.65
22.96
23,675
-3.60(-13.55%)
May 15, 2023
27.85
28.06
26.00
26.56
8,292
-2.24(-7.78%)
May 12, 2023
28.80
29.59
28.00
28.80
4,733
-0.80(-2.70%)
May 11, 2023
30.40
30.38
28.00
29.60
8,917
-0.78(-2.58%)
May 10, 2023
26.40
30.40
25.85
30.38
27,106
+4.34(+16.65%)
May 09, 2023
25.61
26.16
24.96
26.05
2,844
+0.13(+0.49%)
May 08, 2023
25.60
26.40
24.82
25.92
6,184
-0.08(-0.31%)
May 05, 2023
25.32
26.23
24.16
26.00
10,481
+0.68(+2.69%)
May 04, 2023
24.08
25.55
24.08
25.32
4,150
+0.52(+2.10%)
May 03, 2023
24.21
25.60
24.00
24.80
6,794
+0.16(+0.65%)
May 02, 2023
26.00
26.00
24.25
24.64
4,780
-0.96(-3.75%)
May 01, 2023
26.40
26.38
24.48
25.60
5,728
-0.24(-0.93%)
Apr 28, 2023
24.74
27.18
24.42
25.84
7,243
+0.96(+3.86%)
Apr 27, 2023
25.37
26.30
24.09
24.88
7,547
-1.20(-4.60%)
Apr 26, 2023
25.92
26.62
24.30
26.08
8,702
-0.64(-2.40%)
Apr 25, 2023
28.64
28.80
25.28
26.72
8,004
-0.32(-1.18%)
Apr 24, 2023
28.00
28.16
25.60
27.04
8,954
-1.76(-6.11%)
Apr 21, 2023
27.70
28.80
27.38
28.80
5,675
+0.19(+0.67%)
Apr 20, 2023
28.06
29.59
27.20
28.61
6,423
-0.03(-0.11%)
Apr 19, 2023
30.40
30.24
28.01
28.64
7,154
-1.13(-3.79%)
Apr 18, 2023
29.66
30.40
29.00
29.77
6,315
+0.17(+0.57%)
Apr 17, 2023
28.80
30.18
27.61
29.60
10,088
+0.24(+0.82%)
Apr 14, 2023
31.20
31.20
27.20
29.36
17,192
-1.84(-5.90%)
Apr 13, 2023
31.20
31.20
30.40
31.20
6,773
+0.00(+0.00%)
Apr 12, 2023
31.20
31.39
29.60
31.20
5,193
+0.48(+1.56%)
Apr 11, 2023
28.48
30.79
28.48
30.72
6,932
+0.81(+2.70%)
Apr 10, 2023
31.98
31.98
28.89
29.91
9,018
+1.43(+5.03%)
Apr 06, 2023
27.58
28.80
26.97
28.48
8,226
+0.48(+1.71%)
Apr 05, 2023
29.60
29.60
26.88
28.00
16,323
-2.40(-7.89%)
Apr 04, 2023
32.80
32.96
29.60
30.40
20,866
-2.33(-7.11%)
Apr 03, 2023
35.18
36.00
32.09
32.73
28,292
-4.47(-12.02%)
Mar 31, 2023
38.24
38.83
36.81
37.20
21,979
-2.05(-5.22%)
Mar 30, 2023
38.40
40.24
37.70
39.25
16,423
+0.61(+1.57%)
Mar 29, 2023
39.34
39.98
37.60
38.64
15,871
-1.33(-3.32%)
Mar 28, 2023
40.70
41.60
39.23
39.97
12,287
-0.42(-1.03%)
Mar 27, 2023
41.60
43.52
39.00
40.38
17,523
-1.22(-2.92%)
Mar 24, 2023
39.20
43.60
38.40
41.60
19,645
-0.48(-1.14%)
Mar 23, 2023
46.48
47.58
41.67
42.08
32,737
-5.92(-12.33%)
Mar 22, 2023
56.00
56.62
44.00
48.00
74,211
-2.72(-5.36%)
Mar 21, 2023
44.80
52.80
44.41
50.72
71,135
+5.92(+13.21%)
Mar 20, 2023
38.40
47.99
37.20
44.80
81,237
+3.60(+8.74%)
Mar 17, 2023
41.84
42.78
37.76
41.20
40,333
-1.60(-3.74%)
Mar 16, 2023
42.39
45.27
40.88
42.80
53,596
-2.72(-5.98%)
Mar 15, 2023
39.97
46.24
37.87
45.52
78,204
+1.92(+4.40%)
Mar 14, 2023
52.00
53.00
42.50
43.60
153,078
-8.74(-16.69%)
Mar 13, 2023
56.79
63.04
46.49
52.34
678,346
+6.75(+14.81%)
Mar 10, 2023
39.20
52.00
37.80
45.58
395,135
+8.51(+22.96%)
Mar 09, 2023
44.16
44.27
36.16
37.07
122,084
-8.14(-18.00%)
Mar 08, 2023
49.60
50.80
45.19
45.21
122,364
-5.21(-10.33%)
Mar 07, 2023
63.20
64.40
46.40
50.42
372,626
-1.98(-3.77%)
Mar 06, 2023
54.16
54.76
52.00
52.39
3,961
-1.84(-3.39%)
Mar 03, 2023
54.84
55.20
51.21
54.23
6,395
-0.61(-1.11%)
Mar 02, 2023
51.16
54.84
50.40
54.84
6,875
+3.03(+5.85%)
Mar 01, 2023
54.22
54.40
50.40
51.81
7,757
-2.59(-4.76%)
Feb 28, 2023
55.20
56.00
53.72
54.40
4,646
-0.57(-1.03%)
Feb 27, 2023
56.41
57.20
52.99
54.97
7,089
-1.40(-2.48%)
Feb 24, 2023
58.00
58.00
54.71
56.37
5,162
-2.06(-3.53%)
Feb 23, 2023
57.21
58.88
52.41
58.43
15,219
+2.10(+3.74%)
Feb 22, 2023
63.36
63.70
55.35
56.33
18,315
-6.77(-10.73%)
Feb 21, 2023
72.00
72.00
62.67
63.10
14,998
-9.61(-13.22%)
Feb 17, 2023
73.77
74.56
71.21
72.70
7,098
-0.44(-0.60%)
Feb 16, 2023
75.20
76.80
72.16
73.14
9,152
-1.65(-2.20%)
Feb 15, 2023
76.00
76.78
71.20
74.79
8,632
+1.99(+2.74%)
Feb 14, 2023
84.80
84.94
72.01
72.80
19,727
-14.40(-16.51%)
Feb 13, 2023
87.20
89.59
84.80
87.20
5,817
-1.60(-1.80%)
Feb 10, 2023
87.20
89.60
81.60
88.80
9,208
+0.80(+0.91%)
Feb 09, 2023
108.80
108.80
84.00
88.00
23,422
-18.40(-17.29%)
Feb 08, 2023
118.40
118.40
104.00
106.40
20,275
-12.80(-10.74%)
Feb 07, 2023
133.60
134.40
119.20
119.20
15,867
-10.40(-8.02%)
Feb 06, 2023
136.00
137.60
128.00
129.60
15,577
-10.40(-7.43%)
Feb 03, 2023
136.00
148.80
132.80
140.00
95,044
-36.80(-20.81%)
Feb 02, 2023
328.00
344.00
172.80
176.80
365,908
+41.60(+30.77%)
Feb 01, 2023
160.00
160.00
129.60
135.20
19,538
-34.40(-20.28%)
Jan 31, 2023
172.00
180.00
165.60
169.60
499
-4.80(-2.75%)
Jan 30, 2023
177.60
181.60
173.60
174.40
713
-4.80(-2.68%)
Jan 27, 2023
165.60
180.00
164.40
179.20
941
+12.80(+7.69%)
Jan 26, 2023
170.40
170.40
160.01
166.40
790
-2.40(-1.42%)
Jan 25, 2023
168.00
172.80
165.60
168.80
567
-3.20(-1.86%)
Jan 24, 2023
180.00
182.43
160.80
172.00
3,204
-33.89(-16.46%)
Jan 23, 2023
202.40
211.20
197.60
205.89
2,080
-1.31(-0.63%)
Jan 20, 2023
210.40
223.20
193.60
207.20
4,152
-19.99(-8.80%)
Jan 19, 2023
191.20
236.00
176.00
227.19
24,304
+34.39(+17.84%)
Jan 18, 2023
208.00
228.02
192.80
192.80
3,324
-16.80(-8.02%)
Jan 17, 2023
187.20
215.20
183.20
209.60
2,988
+20.80(+11.02%)
Jan 13, 2023
186.40
193.60
176.80
188.80
1,913
+7.20(+3.96%)
Jan 12, 2023
184.80
184.80
172.80
181.60
1,939
-5.60(-2.99%)
Jan 11, 2023
192.00
200.00
181.60
187.20
4,054
-4.80(-2.50%)
Jan 10, 2023
170.40
218.40
168.80
192.00
14,599
+18.40(+10.60%)
Jan 09, 2023
174.40
180.00
168.00
173.60
3,332
-8.23(-4.53%)
Jan 06, 2023
176.00
183.20
163.20
181.83
4,337
-4.57(-2.45%)
Jan 05, 2023
179.20
216.80
164.00
186.40
13,302
+8.64(+4.86%)
Jan 04, 2023
188.80
191.36
152.48
177.76
20,279
+0.64(+0.36%)
Jan 03, 2023
180.64
180.64
169.92
177.12
311
-1.12(-0.63%)
Dec 30, 2022
180.64
180.64
168.16
178.24
691
-2.40(-1.33%)
Dec 29, 2022
165.12
188.48
164.96
180.64
729
+3.20(+1.80%)
Dec 28, 2022
188.16
188.64
163.04
177.44
369
-11.20(-5.94%)
Dec 27, 2022
185.60
193.60
160.00
188.64
654
+4.64(+2.52%)
Dec 23, 2022
213.92
217.60
184.00
184.00
796
-34.24(-15.69%)
Dec 22, 2022
225.60
226.24
210.88
218.24
159
+3.68(+1.72%)
Dec 21, 2022
216.00
230.40
208.80
214.56
586
-3.84(-1.76%)
Dec 20, 2022
205.92
218.40
201.12
218.40
351
+17.12(+8.51%)
Dec 19, 2022
218.40
218.88
200.48
201.28
665
-4.48(-2.18%)
Dec 16, 2022
208.00
223.68
205.76
205.76
628
-5.28(-2.50%)
Dec 15, 2022
222.40
223.84
204.80
211.04
507
-13.76(-6.12%)
Dec 14, 2022
217.12
228.32
214.72
224.80
318
+0.96(+0.43%)
Dec 13, 2022
196.00
224.00
192.80
223.84
239
-0.16(-0.07%)
Dec 12, 2022
214.56
234.40
196.00
224.00
912
+9.60(+4.48%)
Dec 09, 2022
217.44
223.68
204.16
214.40
497
-9.76(-4.35%)
Dec 08, 2022
224.00
224.16
207.20
224.16
330
-3.04(-1.34%)
Dec 07, 2022
230.40
230.40
211.20
227.20
390
-8.00(-3.40%)
Dec 06, 2022
236.80
236.80
208.00
235.20
1,328
+7.68(+3.38%)
Dec 05, 2022
224.00
236.80
212.80
227.52
1,632
+7.04(+3.19%)
Dec 02, 2022
219.68
227.36
208.96
220.48
1,093
-3.52(-1.57%)
Dec 01, 2022
230.88
240.00
217.60
224.00
1,287
-12.80(-5.41%)
Nov 30, 2022
240.00
240.00
212.32
236.80
2,262
+8.32(+3.64%)
Nov 29, 2022
239.52
245.92
204.48
228.48
3,151
-14.88(-6.11%)
Nov 28, 2022
262.40
264.32
232.00
243.36
1,982
+1.76(+0.73%)
Nov 25, 2022
225.44
260.80
222.40
241.60
3,764
+20.80(+9.42%)
Nov 23, 2022
208.48
223.68
192.16
220.80
4,113
+22.40(+11.29%)
Nov 22, 2022
200.64
207.68
188.48
198.40
2,151
+5.92(+3.08%)
Nov 21, 2022
222.72
241.76
185.28
192.48
3,609
-23.52(-10.89%)
Nov 18, 2022
162.08
251.20
158.08
216.00
13,511
+44.00(+25.58%)
Nov 17, 2022
192.00
199.84
162.56
172.00
3,354
-20.00(-10.42%)
Nov 16, 2022
207.84
214.08
177.60
192.00
7,302
-24.16(-11.18%)
Nov 15, 2022
156.00
308.00
155.20
216.16
65,160
+67.84(+45.74%)
Nov 14, 2022
144.00
153.44
136.32
148.32
1,846
+2.72(+1.87%)
Nov 11, 2022
151.20
153.12
136.00
145.60
2,858
+6.72(+4.84%)
Nov 10, 2022
137.44
146.08
128.00
138.88
1,551
+6.72(+5.08%)
Nov 09, 2022
148.48
148.96
129.60
132.16
1,338
-13.44(-9.23%)
Nov 08, 2022
160.00
160.00
138.56
145.60
1,248
-0.32(-0.22%)
Nov 07, 2022
157.28
160.00
140.96
145.92
1,615
-6.24(-4.10%)
Nov 04, 2022
168.00
177.60
136.80
152.16
4,877
-20.96(-12.11%)
Nov 03, 2022
216.48
337.44
170.08
173.12
24,510
-43.36(-20.03%)
Nov 02, 2022
208.32
223.52
204.64
216.48
193
+8.48(+4.08%)
Nov 01, 2022
211.36
222.40
201.28
208.00
253
-3.04(-1.44%)
Oct 31, 2022
208.00
211.52
201.12
211.04
164
-3.36(-1.57%)
Oct 28, 2022
224.00
225.12
206.08
214.40
390
+0.00(+0.00%)
Oct 27, 2022
225.60
232.64
206.72
214.40
399
-1.44(-0.67%)
Oct 26, 2022
246.40
254.08
204.80
215.84
832
-26.40(-10.90%)
Oct 25, 2022
242.40
256.00
224.00
242.24
774
+0.32(+0.13%)
Oct 24, 2022
272.00
278.08
226.24
241.92
505
-14.40(-5.62%)
Oct 21, 2022
280.00
286.40
242.72
256.32
549
-12.48(-4.64%)
Oct 20, 2022
272.32
311.84
260.00
268.80
421
-12.64(-4.49%)
Oct 19, 2022
312.00
312.00
272.00
281.44
457
-14.08(-4.76%)
Oct 18, 2022
304.00
321.60
270.40
295.52
2,746
+45.76(+18.32%)
Oct 17, 2022
239.20
271.84
225.60
249.76
194
+12.16(+5.12%)
Oct 14, 2022
256.00
268.80
224.00
237.60
231
-26.40(-10.00%)
Oct 13, 2022
271.68
271.68
248.16
264.00
175
-24.00(-8.33%)
Oct 12, 2022
316.80
316.80
240.32
288.00
174
+22.24(+8.37%)
Oct 11, 2022
320.00
320.00
240.00
265.76
298
-5.28(-1.95%)
Oct 10, 2022
272.00
291.20
240.00
271.04
173
-1.76(-0.65%)
Oct 07, 2022
297.28
302.40
267.20
272.80
141
-31.20(-10.26%)
Oct 06, 2022
306.56
312.00
263.20
304.00
248
+8.00(+2.70%)
Oct 05, 2022
295.52
320.00
288.16
296.00
66
+5.60(+1.93%)
Oct 04, 2022
303.84
320.32
277.44
290.40
203
-5.60(-1.89%)
Oct 03, 2022
288.00
334.40
240.00
296.00
460
+24.00(+8.82%)
Sep 30, 2022
288.00
304.00
272.00
272.00
185
-22.72(-7.71%)
Sep 29, 2022
272.80
304.00
272.80
294.72
138
+19.84(+7.22%)
Sep 28, 2022
272.00
283.68
263.84
274.88
204
+9.28(+3.49%)
Sep 27, 2022
265.60
288.00
265.60
265.60
176
-15.84(-5.63%)
Sep 26, 2022
303.36
303.68
256.00
281.44
194
-20.96(-6.93%)
Sep 23, 2022
304.00
327.36
288.00
302.40
292
-6.40(-2.07%)
Sep 22, 2022
289.44
336.00
288.00
308.80
689
-1.60(-0.52%)
Sep 21, 2022
304.00
332.16
288.00
310.40
258
+4.48(+1.46%)
Sep 20, 2022
304.00
316.48
289.60
305.92
201
-3.84(-1.24%)
Sep 19, 2022
331.20
333.44
288.00
309.76
528
-21.44(-6.47%)
Sep 16, 2022
400.00
416.00
331.20
331.20
340
-84.80(-20.38%)
Sep 15, 2022
432.00
448.00
336.00
416.00
1,916
+42.08(+11.25%)
Sep 14, 2022
368.00
591.68
331.20
373.92
5,477
+37.92(+11.29%)
Sep 13, 2022
312.00
385.44
310.40
336.00
801
+28.80(+9.38%)
Sep 12, 2022
351.36
351.36
288.00
307.20
204
-12.80(-4.00%)
Sep 09, 2022
322.08
336.64
312.00
320.00
56
-12.00(-3.61%)
Sep 08, 2022
288.00
336.00
282.40
332.00
187
+30.40(+10.08%)
Sep 07, 2022
341.28
351.68
299.36
301.60
283
-34.88(-10.37%)
Sep 06, 2022
357.28
380.64
304.00
336.48
160
+6.24(+1.89%)
Sep 02, 2022
374.56
399.04
320.32
330.24
275
-32.96(-9.07%)
Sep 01, 2022
387.36
399.68
363.20
363.20
5
-19.20(-5.02%)
Aug 31, 2022
400.00
400.00
374.72
382.40
13
-3.68(-0.95%)
Aug 30, 2022
408.80
416.00
366.72
386.08
31
-4.96(-1.27%)
Aug 29, 2022
398.24
401.12
352.00
391.04
117
-7.20(-1.81%)
Aug 26, 2022
431.84
463.68
382.40
398.24
107
-11.52(-2.81%)
Aug 25, 2022
464.00
464.32
409.76
409.76
146
-17.44(-4.08%)
Aug 24, 2022
411.20
469.76
409.92
427.20
161
+11.84(+2.85%)
Aug 23, 2022
400.00
430.56
376.16
415.36
79
+9.76(+2.41%)
Aug 22, 2022
432.00
435.52
377.60
405.60
116
+5.60(+1.40%)
Aug 19, 2022
440.32
450.88
400.00
400.00
61
-16.64(-3.99%)
Aug 18, 2022
447.68
463.68
374.40
416.64
228
-34.56(-7.66%)
Aug 17, 2022
479.84
496.00
416.00
451.20
140
-4.80(-1.05%)
Aug 16, 2022
468.00
472.32
448.00
456.00
44
-12.00(-2.56%)
Aug 15, 2022
464.96
476.80
440.00
468.00
143
-10.24(-2.14%)
Aug 12, 2022
512.00
520.00
464.48
478.24
135
-3.36(-0.70%)
Aug 11, 2022
494.40
494.40
481.60
481.60
31
-1.60(-0.33%)
Aug 10, 2022
480.00
494.40
457.12
483.20
36
+19.20(+4.14%)
Aug 09, 2022
463.04
494.40
435.36
464.00
81
+15.52(+3.46%)
Aug 08, 2022
463.84
475.20
440.00
448.48
132
-7.52(-1.65%)
Aug 05, 2022
439.36
462.24
424.00
456.00
81
+17.76(+4.05%)
Aug 04, 2022
432.00
459.20
432.00
438.24
17
+16.48(+3.91%)
Aug 03, 2022
440.80
464.00
408.64
421.76
104
+18.08(+4.48%)
Aug 02, 2022
425.92
442.24
403.36
403.68
11
+2.08(+0.52%)
Aug 01, 2022
444.80
444.80
400.00
401.60
89
-20.96(-4.96%)
Jul 29, 2022
420.80
444.64
408.00
422.56
63
+0.96(+0.23%)
Jul 28, 2022
415.04
431.20
400.96
421.60
78
-4.16(-0.98%)
Jul 27, 2022
444.80
448.00
419.52
425.76
108
-12.80(-2.92%)
Jul 26, 2022
436.80
444.80
432.00
438.56
24
+2.56(+0.59%)
Jul 25, 2022
424.00
444.80
424.00
436.00
62
+12.64(+2.99%)
Jul 22, 2022
432.00
443.04
408.00
423.36
65
-5.44(-1.27%)
Jul 21, 2022
431.84
448.00
412.00
428.80
44
+0.80(+0.19%)
Jul 20, 2022
432.00
444.32
412.64
428.00
130
-4.00(-0.93%)
Jul 19, 2022
444.48
464.00
406.40
432.00
254
+28.16(+6.97%)
Jul 18, 2022
431.84
463.68
400.80
403.84
117
-17.44(-4.14%)
Jul 15, 2022
435.04
464.00
408.00
421.28
163
-6.24(-1.46%)
Jul 14, 2022
464.00
521.44
417.76
427.52
415
-46.88(-9.88%)
Jul 13, 2022
480.00
518.40
440.00
474.40
248
-7.04(-1.46%)
Jul 12, 2022
512.00
515.04
432.00
481.44
122
-19.20(-3.84%)
Jul 11, 2022
534.40
534.40
472.00
500.64
118
-27.36(-5.18%)
Jul 08, 2022
523.68
544.00
512.16
528.00
47
+0.00(+0.00%)
Jul 07, 2022
536.00
544.00
506.08
528.00
91
+31.68(+6.38%)
Jul 06, 2022
496.00
516.80
480.16
496.32
67
-0.32(-0.06%)
Jul 05, 2022
504.00
522.08
480.00
496.64
62
-12.48(-2.45%)
Jul 01, 2022
512.00
528.00
464.00
509.12
153
+29.12(+6.07%)
Jun 30, 2022
464.00
544.00
433.12
480.00
186
-6.72(-1.38%)
Jun 29, 2022
536.00
568.00
437.44
486.72
984
-81.28(-14.31%)
Jun 28, 2022
672.80
744.00
552.00
568.00
478
-48.32(-7.84%)
Jun 27, 2022
720.00
736.00
616.16
616.32
1,829
+119.68(+24.10%)
Jun 24, 2022
928.00
1040
373.92
496.64
631
-437.92(-46.86%)
Jun 23, 2022
1008
1008
928.48
934.56
5
-55.52(-5.61%)
Jun 22, 2022
973.28
1008
920.48
990.08
10
+27.36(+2.84%)
Jun 21, 2022
912.48
977.44
912.48
962.72
13
+2.72(+0.28%)
Jun 17, 2022
896.00
1024
896.00
960.00
13
-63.52(-6.21%)
Jun 16, 2022
960.48
1024
960.48
1024
6
+47.52(+4.87%)
Jun 15, 2022
987.20
1030
968.32
976.00
6
+32.00(+3.39%)
Jun 14, 2022
928.00
1004
928.00
944.00
6
-32.16(-3.29%)
Jun 13, 2022
1017
1024
969.76
976.16
3
-67.68(-6.48%)
Jun 10, 2022
1067
1067
976.00
1044
4
+58.88(+5.98%)
Jun 09, 2022
1056
1067
976.16
984.96
4
-15.84(-1.58%)
Jun 08, 2022
923.36
1072
923.36
1001
8
+28.00(+2.88%)
Jun 07, 2022
912.32
1024
907.52
972.80
14
-99.20(-9.25%)
Jun 06, 2022
1072
1104
983.04
1072
7
+40.00(+3.88%)
Jun 03, 2022
1008
1056
992.32
1032
2
+39.84(+4.02%)
Jun 02, 2022
1056
1056
992.00
992.16
3
-63.84(-6.05%)
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.