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
NextPlat Corp - Common Stock
(NQ:
NXPL
)
1.240
-0.040 (-3.13%)
Streaming Delayed Price
Updated: 4:00 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 30, 2024
1.280
1.357
1.230
1.270
78,591
+0.03(+2.42%)
Apr 29, 2024
1.180
1.280
1.180
1.240
50,740
+0.04(+3.64%)
Apr 26, 2024
1.200
1.220
1.180
1.196
54,899
-0.01(-1.12%)
Apr 25, 2024
1.170
1.260
1.140
1.210
39,504
-0.05(-3.97%)
Apr 24, 2024
1.180
1.296
1.150
1.260
144,552
+0.08(+6.78%)
Apr 23, 2024
1.180
1.220
1.150
1.180
162,908
-0.02(-1.67%)
Apr 22, 2024
1.220
1.240
1.190
1.200
84,725
+0.00(+0.00%)
Apr 19, 2024
1.310
1.340
1.180
1.200
223,406
-0.11(-8.75%)
Apr 18, 2024
1.350
1.390
1.310
1.315
176,563
-0.07(-5.40%)
Apr 17, 2024
1.410
1.460
1.340
1.390
217,829
-0.10(-6.71%)
Apr 16, 2024
1.430
1.580
1.230
1.490
849,196
+0.01(+0.68%)
Apr 15, 2024
1.570
1.610
1.420
1.480
1,351,722
-0.39(-20.86%)
Apr 12, 2024
2.490
2.680
1.790
1.870
45,711,548
+0.37(+24.67%)
Apr 11, 2024
1.500
1.500
1.500
1.500
1,243,832
+0.11(+7.53%)
Apr 10, 2024
1.460
1.460
1.340
1.395
9,325
-0.10(-6.46%)
Apr 09, 2024
1.500
1.500
1.400
1.491
3,745
+0.01(+0.83%)
Apr 08, 2024
1.490
1.516
1.455
1.479
2,938
-0.02(-1.40%)
Apr 05, 2024
1.530
1.530
1.495
1.500
1,980
-0.04(-2.60%)
Apr 04, 2024
1.480
1.540
1.470
1.540
1,918
+0.06(+4.05%)
Apr 03, 2024
1.550
1.618
1.480
1.480
2,516
-0.03(-1.99%)
Apr 02, 2024
1.620
1.620
1.440
1.510
19,415
-0.06(-3.53%)
Apr 01, 2024
1.580
1.655
1.530
1.565
15,396
+0.04(+2.30%)
Mar 28, 2024
1.580
1.580
1.520
1.530
19,454
-0.01(-0.97%)
Mar 27, 2024
1.570
1.605
1.510
1.545
28,627
-0.03(-1.59%)
Mar 26, 2024
1.550
1.620
1.500
1.570
9,195
+0.07(+4.67%)
Mar 25, 2024
1.478
1.541
1.464
1.500
5,779
-0.03(-1.96%)
Mar 22, 2024
1.500
1.566
1.480
1.530
10,088
+0.07(+4.79%)
Mar 21, 2024
1.350
1.493
1.350
1.460
9,449
+0.08(+5.60%)
Mar 20, 2024
1.400
1.425
1.380
1.383
6,113
+0.02(+1.66%)
Mar 19, 2024
1.380
1.420
1.360
1.360
9,141
-0.02(-1.45%)
Mar 18, 2024
1.420
1.420
1.320
1.380
15,140
+0.00(+0.00%)
Mar 15, 2024
1.380
1.395
1.380
1.380
8,644
+0.00(+0.00%)
Mar 14, 2024
1.400
1.410
1.300
1.380
13,555
-0.01(-0.72%)
Mar 13, 2024
1.400
1.448
1.350
1.390
26,497
+0.01(+0.72%)
Mar 12, 2024
1.380
1.390
1.370
1.380
4,143
+0.00(+0.00%)
Mar 11, 2024
1.470
1.470
1.342
1.380
17,175
-0.11(-7.38%)
Mar 08, 2024
1.411
1.510
1.400
1.490
12,980
+0.03(+2.05%)
Mar 07, 2024
1.350
1.480
1.350
1.460
7,173
+0.06(+4.29%)
Mar 06, 2024
1.400
1.400
1.350
1.400
9,006
+0.05(+3.70%)
Mar 05, 2024
1.330
1.405
1.330
1.350
8,322
-0.01(-0.74%)
Mar 04, 2024
1.410
1.450
1.360
1.360
13,080
-0.01(-0.73%)
Mar 01, 2024
1.455
1.470
1.210
1.370
58,505
-0.06(-4.20%)
Feb 29, 2024
1.485
1.516
1.390
1.430
25,789
-0.03(-2.06%)
Feb 28, 2024
1.540
1.575
1.460
1.460
27,876
+0.01(+0.35%)
Feb 27, 2024
1.498
1.500
1.430
1.455
28,508
-0.04(-2.36%)
Feb 26, 2024
1.420
1.527
1.420
1.490
7,310
+0.06(+4.20%)
Feb 23, 2024
1.530
1.557
1.400
1.430
25,837
-0.09(-5.91%)
Feb 22, 2024
1.610
1.610
1.520
1.520
4,058
-0.10(-6.17%)
Feb 21, 2024
1.530
1.665
1.530
1.620
4,642
-0.02(-1.52%)
Feb 20, 2024
1.580
1.645
1.580
1.645
3,446
+0.07(+4.78%)
Feb 16, 2024
1.530
1.590
1.530
1.570
3,983
-0.02(-1.25%)
Feb 15, 2024
1.610
1.680
1.555
1.590
9,862
-0.02(-1.40%)
Feb 14, 2024
1.688
1.688
1.570
1.612
9,440
+0.06(+4.03%)
Feb 13, 2024
1.530
1.582
1.500
1.550
10,949
-0.01(-0.64%)
Feb 12, 2024
1.615
1.615
1.510
1.560
19,734
-0.10(-6.02%)
Feb 09, 2024
1.580
1.660
1.580
1.660
2,914
+0.09(+5.73%)
Feb 08, 2024
1.580
1.580
1.460
1.570
1,480
+0.09(+6.08%)
Feb 07, 2024
1.540
1.560
1.426
1.480
11,473
-0.06(-3.90%)
Feb 06, 2024
1.600
1.600
1.540
1.540
12,207
-0.03(-1.91%)
Feb 05, 2024
1.500
1.611
1.500
1.570
42,605
+0.09(+6.08%)
Feb 02, 2024
1.510
1.565
1.480
1.480
11,312
-0.09(-5.73%)
Feb 01, 2024
1.520
1.584
1.510
1.570
25,390
+0.06(+3.97%)
Jan 31, 2024
1.630
1.630
1.510
1.510
15,328
-0.12(-7.36%)
Jan 30, 2024
1.610
1.640
1.530
1.630
18,710
+0.00(+0.00%)
Jan 29, 2024
1.600
1.660
1.600
1.630
1,186
+0.00(+0.00%)
Jan 26, 2024
1.622
1.670
1.622
1.630
3,111
-0.02(-1.21%)
Jan 25, 2024
1.655
1.700
1.650
1.650
5,127
+0.05(+3.12%)
Jan 24, 2024
1.610
1.650
1.520
1.600
17,934
-0.02(-1.23%)
Jan 23, 2024
1.570
1.710
1.570
1.620
7,869
-0.03(-1.82%)
Jan 22, 2024
1.590
1.720
1.540
1.650
14,456
+0.06(+3.77%)
Jan 19, 2024
1.670
1.680
1.590
1.590
6,956
-0.04(-2.45%)
Jan 18, 2024
1.570
1.650
1.560
1.630
12,394
+0.06(+3.82%)
Jan 17, 2024
1.570
1.680
1.550
1.570
18,452
-0.07(-4.56%)
Jan 16, 2024
1.540
1.655
1.540
1.645
4,392
+0.03(+2.17%)
Jan 12, 2024
1.640
1.660
1.610
1.610
1,875
-0.01(-0.62%)
Jan 11, 2024
1.700
1.700
1.610
1.620
8,956
-0.07(-4.29%)
Jan 10, 2024
1.670
1.697
1.670
1.693
1,444
-0.03(-1.59%)
Jan 09, 2024
1.720
1.750
1.670
1.720
9,716
+0.00(+0.00%)
Jan 08, 2024
1.689
1.740
1.689
1.720
7,653
+0.04(+2.13%)
Jan 05, 2024
1.700
1.720
1.684
1.684
1,553
+0.01(+0.85%)
Jan 04, 2024
1.600
1.670
1.600
1.670
4,259
+0.00(+0.00%)
Jan 03, 2024
1.750
1.750
1.610
1.670
12,616
-0.06(-3.47%)
Jan 02, 2024
1.580
1.760
1.580
1.730
14,819
+0.08(+4.85%)
Dec 29, 2023
1.660
1.716
1.544
1.650
34,324
-0.06(-3.55%)
Dec 28, 2023
1.710
1.750
1.687
1.711
4,382
-0.06(-3.62%)
Dec 27, 2023
1.640
1.775
1.640
1.775
21,650
+0.07(+4.26%)
Dec 26, 2023
1.620
1.702
1.550
1.702
9,507
+0.02(+1.34%)
Dec 22, 2023
1.560
1.710
1.560
1.680
7,346
-0.01(-0.79%)
Dec 21, 2023
1.710
1.730
1.670
1.693
6,757
+0.06(+3.89%)
Dec 20, 2023
1.640
1.740
1.630
1.630
19,818
-0.09(-5.23%)
Dec 19, 2023
1.630
1.730
1.509
1.720
7,641
+0.03(+1.78%)
Dec 18, 2023
1.588
1.700
1.588
1.690
12,052
+0.09(+5.62%)
Dec 15, 2023
1.500
1.670
1.500
1.600
10,819
-0.09(-5.33%)
Dec 14, 2023
1.495
1.690
1.495
1.690
4,757
+0.15(+9.74%)
Dec 13, 2023
1.550
1.550
1.540
1.540
8,345
-0.03(-1.91%)
Dec 12, 2023
1.700
1.700
1.565
1.570
15,638
-0.03(-1.87%)
Dec 11, 2023
1.740
1.735
1.590
1.600
24,510
-0.07(-4.20%)
Dec 08, 2023
1.600
1.770
1.580
1.670
10,811
-0.03(-1.77%)
Dec 07, 2023
1.610
1.790
1.610
1.700
3,950
-0.07(-3.95%)
Dec 06, 2023
1.689
1.770
1.595
1.770
13,646
+0.08(+4.73%)
Dec 05, 2023
1.700
1.710
1.630
1.690
4,683
+0.03(+1.81%)
Dec 04, 2023
1.580
1.700
1.570
1.660
28,696
+0.08(+5.06%)
Dec 01, 2023
1.580
1.580
1.460
1.580
7,991
+0.08(+4.98%)
Nov 30, 2023
1.567
1.570
1.505
1.505
3,966
+0.03(+2.38%)
Nov 29, 2023
1.470
1.580
1.411
1.470
22,694
+0.01(+0.68%)
Nov 28, 2023
1.590
1.630
1.390
1.460
18,568
-0.12(-7.59%)
Nov 27, 2023
1.670
1.670
1.560
1.580
8,914
-0.04(-2.47%)
Nov 24, 2023
1.611
1.620
1.611
1.620
927
+0.11(+7.28%)
Nov 22, 2023
1.540
1.590
1.462
1.510
5,874
-0.03(-1.95%)
Nov 21, 2023
1.670
1.670
1.460
1.540
10,560
-0.05(-3.16%)
Nov 20, 2023
1.580
1.674
1.580
1.590
13,718
-0.02(-1.23%)
Nov 17, 2023
1.740
1.890
1.550
1.610
35,849
-0.21(-11.54%)
Nov 16, 2023
1.845
1.845
1.800
1.820
17,306
-0.09(-4.62%)
Nov 15, 2023
2.060
2.060
1.800
1.908
24,557
-0.14(-6.92%)
Nov 14, 2023
2.110
2.230
1.940
2.050
73,293
+0.19(+10.51%)
Nov 13, 2023
1.710
1.930
1.710
1.855
4,159
-0.01(-0.27%)
Nov 10, 2023
1.800
2.030
1.800
1.860
20,776
+0.09(+4.79%)
Nov 09, 2023
1.820
1.820
1.750
1.775
3,207
+0.02(+1.11%)
Nov 08, 2023
1.775
1.775
1.730
1.756
4,155
+0.02(+0.89%)
Nov 07, 2023
1.880
1.880
1.661
1.740
2,999
-0.01(-0.57%)
Nov 06, 2023
1.710
1.860
1.710
1.750
24,799
+0.04(+2.36%)
Nov 03, 2023
1.630
1.740
1.625
1.710
10,307
+0.16(+10.30%)
Nov 02, 2023
1.675
1.675
1.550
1.550
5,415
-0.07(-4.62%)
Nov 01, 2023
1.570
1.750
1.480
1.625
4,177
+0.07(+4.84%)
Oct 31, 2023
1.540
1.625
1.370
1.550
25,379
-0.07(-4.33%)
Oct 30, 2023
1.760
1.800
1.620
1.620
9,497
-0.03(-1.81%)
Oct 27, 2023
1.720
1.720
1.650
1.650
5,366
-0.03(-1.79%)
Oct 26, 2023
1.690
1.785
1.670
1.680
3,896
-0.05(-2.89%)
Oct 25, 2023
1.710
1.785
1.610
1.730
11,095
-0.03(-1.58%)
Oct 24, 2023
1.710
1.758
1.700
1.758
2,572
+0.03(+1.90%)
Oct 23, 2023
1.790
1.805
1.707
1.725
4,527
-0.02(-1.13%)
Oct 20, 2023
1.715
1.745
1.715
1.745
849
+0.03(+2.04%)
Oct 19, 2023
1.755
1.755
1.670
1.710
8,029
-0.09(-5.13%)
Oct 18, 2023
1.750
1.890
1.640
1.802
29,783
+0.13(+7.93%)
Oct 17, 2023
1.860
1.860
1.670
1.670
6,619
-0.10(-5.65%)
Oct 16, 2023
1.880
1.900
1.750
1.770
5,866
-0.01(-0.76%)
Oct 13, 2023
1.900
1.900
1.720
1.784
14,076
-0.24(-11.71%)
Oct 12, 2023
1.980
2.120
1.900
2.020
11,204
+0.11(+5.76%)
Oct 11, 2023
1.980
2.250
1.835
1.910
15,229
-0.03(-1.55%)
Oct 10, 2023
2.060
2.090
1.871
1.940
5,953
-0.16(-7.61%)
Oct 09, 2023
1.940
2.100
1.859
2.100
16,935
+0.10(+5.00%)
Oct 06, 2023
1.990
2.100
1.990
2.000
5,479
+0.01(+0.50%)
Oct 05, 2023
1.800
2.103
1.800
1.990
9,926
+0.19(+10.56%)
Oct 04, 2023
1.620
1.888
1.620
1.800
2,051
-0.02(-1.35%)
Oct 03, 2023
1.890
1.890
1.690
1.825
1,925
-0.07(-3.46%)
Oct 02, 2023
1.840
1.950
1.624
1.890
4,168
+0.08(+4.42%)
Sep 29, 2023
1.900
1.900
1.730
1.810
11,314
+0.01(+0.56%)
Sep 28, 2023
1.870
1.870
1.798
1.800
3,641
+0.03(+1.69%)
Sep 27, 2023
1.940
1.990
1.770
1.770
3,284
-0.05(-2.75%)
Sep 26, 2023
1.940
2.090
1.750
1.820
13,354
-0.04(-2.15%)
Sep 25, 2023
1.980
1.895
1.860
1.860
1,713
-0.04(-2.11%)
Sep 22, 2023
1.860
1.980
1.860
1.900
8,725
+0.19(+11.11%)
Sep 21, 2023
1.961
1.961
1.710
1.710
12,777
-0.21(-10.94%)
Sep 20, 2023
1.950
1.990
1.900
1.920
10,168
-0.08(-4.00%)
Sep 19, 2023
2.020
2.075
1.900
2.000
10,801
-0.02(-0.99%)
Sep 18, 2023
2.080
2.210
2.020
2.020
7,084
+0.01(+0.50%)
Sep 15, 2023
2.130
2.270
2.010
2.010
20,018
-0.12(-5.63%)
Sep 14, 2023
1.930
2.350
1.929
2.130
24,409
+0.15(+7.58%)
Sep 13, 2023
2.090
2.090
1.960
1.980
11,161
-0.03(-1.49%)
Sep 12, 2023
1.900
2.090
1.900
2.010
21,593
-0.04(-1.95%)
Sep 11, 2023
2.230
2.230
1.890
2.050
40,587
-0.11(-5.09%)
Sep 08, 2023
2.220
2.220
2.070
2.160
13,831
+0.03(+1.41%)
Sep 07, 2023
2.200
2.235
2.050
2.130
3,761
-0.01(-0.29%)
Sep 06, 2023
2.200
2.300
2.120
2.136
10,330
-0.04(-2.00%)
Sep 05, 2023
2.180
2.230
2.100
2.180
16,024
+0.00(+0.00%)
Sep 01, 2023
2.310
2.400
2.180
2.180
20,523
-0.16(-6.84%)
Aug 31, 2023
2.370
2.490
2.321
2.340
14,126
-0.03(-1.06%)
Aug 30, 2023
2.300
2.575
2.300
2.365
5,636
+0.12(+5.11%)
Aug 29, 2023
2.370
2.510
2.250
2.250
13,301
+0.01(+0.45%)
Aug 28, 2023
2.310
2.410
2.190
2.240
11,195
+0.05(+2.28%)
Aug 25, 2023
2.170
2.380
2.118
2.190
37,989
-0.06(-2.67%)
Aug 24, 2023
2.280
2.320
2.170
2.250
22,533
-0.11(-4.66%)
Aug 23, 2023
2.513
2.526
2.290
2.360
42,121
-0.10(-3.87%)
Aug 22, 2023
2.520
2.540
2.450
2.455
5,248
-0.13(-5.03%)
Aug 21, 2023
2.616
2.616
2.500
2.585
17,618
-0.04(-1.71%)
Aug 18, 2023
2.420
2.960
2.370
2.630
15,785
+0.22(+9.08%)
Aug 17, 2023
2.650
2.760
2.410
2.411
44,634
-0.03(-1.19%)
Aug 16, 2023
2.770
2.770
2.440
2.440
6,980
-0.24(-8.96%)
Aug 15, 2023
2.880
2.880
2.610
2.680
5,510
-0.12(-4.29%)
Aug 14, 2023
2.920
2.920
2.720
2.800
5,033
-0.06(-2.09%)
Aug 11, 2023
2.850
2.906
2.750
2.860
4,047
+0.05(+1.96%)
Aug 10, 2023
2.860
2.860
2.800
2.805
917
+0.01(+0.18%)
Aug 09, 2023
2.850
2.880
2.770
2.800
7,716
-0.01(-0.36%)
Aug 08, 2023
2.890
2.890
2.810
2.810
1,408
-0.03(-1.06%)
Aug 07, 2023
2.900
2.915
2.800
2.840
12,247
+0.04(+1.43%)
Aug 04, 2023
3.050
3.050
2.800
2.800
10,883
-0.21(-6.98%)
Aug 03, 2023
2.840
3.080
2.820
3.010
12,162
+0.10(+3.44%)
Aug 02, 2023
2.990
2.990
2.872
2.910
4,440
-0.02(-0.68%)
Aug 01, 2023
2.950
2.970
2.850
2.930
14,645
-0.06(-2.01%)
Jul 31, 2023
2.940
2.990
2.750
2.990
82,869
+0.19(+6.79%)
Jul 28, 2023
2.620
2.900
2.570
2.800
79,837
+0.11(+4.09%)
Jul 27, 2023
2.640
2.750
2.630
2.690
44,975
+0.03(+1.13%)
Jul 26, 2023
2.470
2.680
2.460
2.660
13,037
+0.22(+9.02%)
Jul 25, 2023
2.340
2.540
2.340
2.440
6,768
+0.01(+0.41%)
Jul 24, 2023
2.420
2.440
2.320
2.430
11,182
+0.11(+4.74%)
Jul 21, 2023
2.470
2.470
2.320
2.320
5,010
-0.15(-6.07%)
Jul 20, 2023
2.450
2.540
2.330
2.470
20,877
+0.04(+1.65%)
Jul 19, 2023
2.350
2.430
2.350
2.430
4,571
+0.00(+0.00%)
Jul 18, 2023
2.500
2.500
2.340
2.430
13,784
-0.05(-2.02%)
Jul 17, 2023
2.630
2.630
2.450
2.480
12,511
-0.11(-4.25%)
Jul 14, 2023
2.600
2.610
2.540
2.590
23,841
+0.05(+1.97%)
Jul 13, 2023
2.560
2.727
2.540
2.540
20,648
-0.03(-1.17%)
Jul 12, 2023
2.750
2.750
2.560
2.570
35,740
-0.14(-5.17%)
Jul 11, 2023
2.800
2.815
2.710
2.710
9,061
-0.10(-3.56%)
Jul 10, 2023
2.840
2.890
2.760
2.810
22,744
+0.01(+0.36%)
Jul 07, 2023
2.800
2.860
2.710
2.800
21,366
+0.02(+0.72%)
Jul 06, 2023
2.800
2.885
2.740
2.780
23,630
+0.03(+1.28%)
Jul 05, 2023
2.780
2.790
2.710
2.745
3,061
+0.06(+2.43%)
Jul 03, 2023
2.720
2.819
2.680
2.680
17,692
-0.04(-1.43%)
Jun 30, 2023
2.700
2.733
2.670
2.719
8,500
+0.06(+2.22%)
Jun 29, 2023
2.740
2.740
2.660
2.660
10,916
-0.02(-0.75%)
Jun 28, 2023
2.600
2.730
2.600
2.680
10,477
+0.06(+2.29%)
Jun 27, 2023
2.650
2.790
2.555
2.620
24,740
-0.03(-1.13%)
Jun 26, 2023
2.700
2.700
2.610
2.650
6,928
-0.14(-5.02%)
Jun 23, 2023
2.660
2.800
2.561
2.790
46,861
+0.18(+6.90%)
Jun 22, 2023
2.590
2.720
2.585
2.610
24,995
+0.03(+1.17%)
Jun 21, 2023
2.550
2.580
2.550
2.580
5,126
-0.01(-0.39%)
Jun 20, 2023
2.550
2.690
2.540
2.590
17,251
-0.09(-3.36%)
Jun 16, 2023
2.520
2.760
2.470
2.680
90,237
+0.09(+3.47%)
Jun 15, 2023
2.500
2.686
2.430
2.590
30,915
+0.04(+1.57%)
Jun 14, 2023
2.500
2.704
2.470
2.550
16,397
+0.10(+4.08%)
Jun 13, 2023
2.370
2.635
2.370
2.450
31,913
+0.00(+0.00%)
Jun 12, 2023
2.460
2.780
2.410
2.450
37,725
-0.17(-6.67%)
Jun 09, 2023
2.580
3.120
2.580
2.625
483,765
+0.12(+4.58%)
Jun 08, 2023
2.360
2.720
2.360
2.510
33,233
+0.12(+5.02%)
Jun 07, 2023
2.370
2.500
2.360
2.390
14,914
-0.04(-1.65%)
Jun 06, 2023
2.410
2.538
2.330
2.430
28,430
+0.08(+3.40%)
Jun 05, 2023
2.330
2.400
2.305
2.350
5,975
-0.03(-1.26%)
Jun 02, 2023
2.410
2.479
2.300
2.380
16,540
+0.03(+1.28%)
Jun 01, 2023
2.160
2.380
2.160
2.350
10,286
+0.19(+8.80%)
May 31, 2023
2.440
2.440
2.070
2.160
60,565
+0.01(+0.47%)
May 30, 2023
2.150
2.365
2.130
2.150
34,945
-0.03(-1.38%)
May 26, 2023
2.260
2.680
2.180
2.180
99,912
-0.08(-3.54%)
May 25, 2023
2.280
2.360
2.250
2.260
13,492
-0.10(-4.03%)
May 24, 2023
2.310
2.460
2.310
2.355
12,942
+0.00(+0.00%)
May 23, 2023
2.490
2.490
2.310
2.355
14,271
-0.02(-0.63%)
May 22, 2023
2.460
2.465
2.360
2.370
18,442
-0.04(-1.66%)
May 19, 2023
2.450
2.480
2.355
2.410
39,130
-0.09(-3.60%)
May 18, 2023
2.380
2.550
2.380
2.500
23,045
+0.04(+1.83%)
May 17, 2023
2.430
2.688
2.420
2.455
52,793
-0.02(-0.61%)
May 16, 2023
2.550
2.700
2.400
2.470
40,104
-0.31(-11.15%)
May 15, 2023
2.750
2.810
2.580
2.780
32,285
-0.06(-2.11%)
May 12, 2023
2.790
2.840
2.620
2.840
20,097
+0.00(+0.00%)
May 11, 2023
2.830
2.850
2.780
2.840
31,521
+0.03(+1.07%)
May 10, 2023
2.790
3.048
2.780
2.810
45,225
-0.04(-1.40%)
May 09, 2023
2.710
2.880
2.610
2.850
39,250
+0.12(+4.43%)
May 08, 2023
2.360
2.740
2.360
2.729
89,283
+0.25(+10.05%)
May 05, 2023
2.280
2.597
2.170
2.480
19,909
+0.20(+8.77%)
May 04, 2023
2.050
2.280
2.040
2.280
28,386
+0.18(+8.57%)
May 03, 2023
2.150
2.150
2.082
2.100
8,387
-0.04(-1.74%)
May 02, 2023
2.050
2.160
2.050
2.137
26,553
-0.02(-1.06%)
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.