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
Quince Therapeutics, Inc. - Common Stock
(NQ:
QNCX
)
0.9500
+0.0300 (+3.26%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 10, 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 (%)
Dec 29, 2023
1.120
1.120
1.010
1.050
84,820
-0.05(-4.55%)
Dec 28, 2023
1.110
1.150
1.050
1.100
119,134
-0.02(-1.79%)
Dec 27, 2023
1.160
1.160
1.093
1.120
66,479
-0.02(-1.75%)
Dec 26, 2023
1.140
1.200
1.080
1.140
63,635
+0.01(+0.88%)
Dec 22, 2023
1.070
1.160
1.070
1.130
49,188
+0.04(+3.67%)
Dec 21, 2023
1.180
1.180
1.070
1.090
62,086
-0.02(-1.80%)
Dec 20, 2023
1.070
1.110
1.070
1.110
36,164
+0.02(+1.37%)
Dec 19, 2023
1.180
1.192
1.090
1.095
45,597
+0.00(+0.00%)
Dec 18, 2023
1.230
1.230
1.050
1.095
91,184
-0.08(-7.20%)
Dec 15, 2023
1.060
1.195
1.032
1.180
176,480
+0.15(+14.56%)
Dec 14, 2023
0.9600
1.050
0.9600
1.030
376,896
+0.04(+3.78%)
Dec 13, 2023
0.9900
1.020
0.9700
0.9925
137,701
-0.01(-0.66%)
Dec 12, 2023
0.9702
1.025
0.9604
0.9991
127,452
-0.00(-0.09%)
Dec 11, 2023
0.9500
1.020
0.9500
1.000
116,367
+0.04(+3.63%)
Dec 08, 2023
1.000
1.020
0.9600
0.9650
48,047
-0.04(-3.50%)
Dec 07, 2023
1.010
1.010
0.9809
1.000
75,512
+0.00(+0.00%)
Dec 06, 2023
0.9500
1.028
0.9500
1.000
74,890
+0.03(+2.88%)
Dec 05, 2023
0.9600
1.036
0.9500
0.9720
220,620
-0.02(-1.82%)
Dec 04, 2023
0.9700
1.020
0.9420
0.9900
85,762
+0.03(+3.13%)
Dec 01, 2023
0.9100
0.9606
0.9100
0.9600
96,165
+0.07(+7.87%)
Nov 30, 2023
0.9660
0.9684
0.8529
0.8900
189,158
-0.05(-5.33%)
Nov 29, 2023
0.9325
0.9835
0.9200
0.9401
93,021
+0.02(+2.54%)
Nov 28, 2023
0.9000
0.9701
0.9000
0.9168
144,086
-0.01(-1.39%)
Nov 27, 2023
0.9500
0.9791
0.9297
0.9297
185,854
-0.02(-2.17%)
Nov 24, 2023
0.9200
0.9700
0.9200
0.9503
52,162
+0.05(+5.59%)
Nov 22, 2023
0.9200
0.9200
0.8699
0.9000
82,715
+0.03(+3.34%)
Nov 21, 2023
0.9073
0.9328
0.8709
0.8709
22,145
-0.01(-1.03%)
Nov 20, 2023
0.8400
0.9324
0.8400
0.8800
29,776
+0.02(+2.33%)
Nov 17, 2023
0.8800
0.9000
0.8411
0.8600
88,985
-0.03(-3.85%)
Nov 16, 2023
0.9100
0.9400
0.8800
0.8944
35,123
+0.00(+0.49%)
Nov 15, 2023
0.9000
0.9235
0.8791
0.8900
51,250
-0.01(-0.82%)
Nov 14, 2023
0.9000
0.9900
0.8500
0.8974
114,723
-0.01(-1.05%)
Nov 13, 2023
0.9001
0.9422
0.8804
0.9069
26,243
+0.01(+0.59%)
Nov 10, 2023
0.9300
0.9498
0.9016
0.9016
53,175
-0.01(-1.46%)
Nov 09, 2023
0.9322
0.9400
0.9110
0.9150
34,860
-0.03(-3.68%)
Nov 08, 2023
0.9300
1.000
0.9200
0.9500
34,350
+0.04(+4.28%)
Nov 07, 2023
0.9600
0.9850
0.9010
0.9110
81,988
-0.05(-5.10%)
Nov 06, 2023
0.9800
0.9900
0.9551
0.9600
36,342
+0.02(+1.68%)
Nov 03, 2023
0.9400
0.9894
0.9310
0.9441
127,268
-0.01(-0.62%)
Nov 02, 2023
0.9400
0.9888
0.9400
0.9500
52,892
-0.02(-1.65%)
Nov 01, 2023
0.9500
0.9937
0.9200
0.9659
89,117
-0.00(-0.48%)
Oct 31, 2023
0.9500
0.9800
0.9300
0.9706
26,039
-0.00(-0.45%)
Oct 30, 2023
0.9325
1.000
0.9325
0.9750
52,322
+0.00(+0.51%)
Oct 27, 2023
1.000
1.010
0.9504
0.9701
32,608
-0.04(-3.95%)
Oct 26, 2023
0.9750
1.010
0.9412
1.010
34,901
+0.04(+4.11%)
Oct 25, 2023
1.000
1.010
0.9300
0.9701
102,112
-0.02(-2.19%)
Oct 24, 2023
0.9800
1.060
0.9319
0.9918
53,254
-0.01(-0.82%)
Oct 23, 2023
0.9718
1.030
0.9501
1.000
26,580
+0.01(+1.10%)
Oct 20, 2023
0.9800
1.010
0.9650
0.9891
30,301
-0.04(-3.97%)
Oct 19, 2023
1.020
1.030
1.010
1.030
38,225
-0.02(-1.90%)
Oct 18, 2023
1.020
1.060
1.014
1.050
22,338
+0.04(+3.96%)
Oct 17, 2023
1.000
1.060
1.000
1.010
59,305
+0.01(+1.50%)
Oct 16, 2023
0.9900
1.060
0.9800
0.9951
71,432
+0.00(+0.41%)
Oct 13, 2023
0.9900
1.020
0.9800
0.9910
46,084
-0.02(-1.88%)
Oct 12, 2023
1.050
1.060
0.9800
1.010
69,352
-0.05(-4.72%)
Oct 11, 2023
1.140
1.140
1.050
1.060
56,807
-0.05(-4.50%)
Oct 10, 2023
1.100
1.128
1.070
1.110
38,231
+0.02(+1.83%)
Oct 09, 2023
1.040
1.129
1.039
1.090
40,762
+0.02(+1.87%)
Oct 06, 2023
1.178
1.178
1.060
1.070
115,528
-0.10(-8.55%)
Oct 05, 2023
1.150
1.210
1.120
1.170
76,282
+0.04(+3.54%)
Oct 04, 2023
1.160
1.160
1.110
1.130
58,762
-0.04(-3.42%)
Oct 03, 2023
1.070
1.200
1.030
1.170
178,647
+0.10(+9.35%)
Oct 02, 2023
1.080
1.137
1.020
1.070
177,420
-0.05(-4.46%)
Sep 29, 2023
1.110
1.200
1.060
1.120
345,777
-0.04(-3.45%)
Sep 28, 2023
1.150
1.220
1.150
1.160
1,216,001
-0.01(-0.85%)
Sep 27, 2023
1.190
1.230
1.150
1.170
35,916
-0.02(-1.68%)
Sep 26, 2023
1.130
1.210
1.130
1.190
44,353
+0.04(+3.48%)
Sep 25, 2023
1.150
1.190
1.140
1.150
42,564
+0.00(+0.00%)
Sep 22, 2023
1.160
1.180
1.110
1.150
46,263
-0.02(-1.71%)
Sep 21, 2023
1.230
1.230
1.150
1.170
42,577
-0.04(-3.31%)
Sep 20, 2023
1.210
1.230
1.200
1.210
35,198
-0.02(-1.63%)
Sep 19, 2023
1.240
1.252
1.190
1.230
71,934
-0.03(-2.38%)
Sep 18, 2023
1.310
1.310
1.200
1.260
23,935
+0.01(+0.80%)
Sep 15, 2023
1.250
1.270
1.220
1.250
72,506
-0.02(-1.57%)
Sep 14, 2023
1.290
1.330
1.186
1.270
102,267
-0.01(-0.78%)
Sep 13, 2023
1.220
1.360
1.220
1.280
118,179
+0.05(+4.07%)
Sep 12, 2023
1.240
1.280
1.230
1.230
31,898
-0.04(-3.15%)
Sep 11, 2023
1.260
1.300
1.260
1.270
28,867
+0.00(+0.00%)
Sep 08, 2023
1.250
1.300
1.250
1.270
42,241
+0.01(+0.79%)
Sep 07, 2023
1.270
1.300
1.250
1.260
31,087
-0.03(-2.33%)
Sep 06, 2023
1.270
1.290
1.230
1.290
31,516
+0.00(+0.00%)
Sep 05, 2023
1.270
1.350
1.270
1.290
49,562
-0.01(-0.77%)
Sep 01, 2023
1.340
1.350
1.300
1.300
79,496
-0.01(-0.76%)
Aug 31, 2023
1.280
1.340
1.280
1.310
282,788
+0.02(+1.55%)
Aug 30, 2023
1.250
1.340
1.250
1.290
186,781
-0.02(-1.53%)
Aug 29, 2023
1.280
1.320
1.260
1.310
224,752
+0.02(+1.55%)
Aug 28, 2023
1.260
1.290
1.260
1.290
42,153
+0.03(+2.38%)
Aug 25, 2023
1.260
1.280
1.230
1.260
56,793
+0.01(+0.80%)
Aug 24, 2023
1.270
1.270
1.230
1.250
90,801
-0.02(-1.57%)
Aug 23, 2023
1.240
1.270
1.230
1.270
104,759
+0.03(+2.42%)
Aug 22, 2023
1.250
1.260
1.240
1.240
57,128
-0.03(-2.36%)
Aug 21, 2023
1.260
1.280
1.220
1.270
127,452
+0.00(+0.00%)
Aug 18, 2023
1.300
1.300
1.260
1.270
101,632
+0.00(+0.00%)
Aug 17, 2023
1.280
1.310
1.270
1.270
174,192
-0.02(-1.55%)
Aug 16, 2023
1.230
1.300
1.230
1.290
171,810
+0.02(+1.57%)
Aug 15, 2023
1.260
1.340
1.250
1.270
491,550
+0.03(+2.42%)
Aug 14, 2023
1.260
1.279
1.235
1.240
80,785
+0.02(+1.64%)
Aug 11, 2023
1.230
1.280
1.220
1.220
110,113
-0.02(-1.61%)
Aug 10, 2023
1.250
1.280
1.210
1.240
242,179
+0.03(+2.48%)
Aug 09, 2023
1.200
1.240
1.200
1.210
98,673
-0.01(-0.82%)
Aug 08, 2023
1.230
1.270
1.200
1.220
259,280
+0.01(+0.83%)
Aug 07, 2023
1.220
1.240
1.190
1.210
143,484
+0.00(+0.00%)
Aug 04, 2023
1.230
1.270
1.210
1.210
223,312
-0.02(-1.63%)
Aug 03, 2023
1.220
1.280
1.220
1.230
119,685
-0.01(-0.81%)
Aug 02, 2023
1.230
1.260
1.200
1.240
81,152
+0.03(+2.48%)
Aug 01, 2023
1.210
1.270
1.170
1.210
200,424
+0.01(+0.83%)
Jul 31, 2023
1.200
1.240
1.180
1.200
309,214
+0.02(+1.69%)
Jul 28, 2023
1.150
1.216
1.140
1.180
164,332
+0.04(+3.51%)
Jul 27, 2023
1.220
1.220
1.130
1.140
416,427
-0.08(-6.56%)
Jul 26, 2023
1.140
1.220
1.130
1.220
436,837
+0.05(+4.27%)
Jul 25, 2023
1.130
1.220
1.080
1.170
795,864
+0.02(+1.74%)
Jul 24, 2023
1.490
1.490
1.120
1.150
8,523,946
-0.43(-27.22%)
Jul 21, 2023
1.630
1.630
1.550
1.580
146,297
-0.06(-3.66%)
Jul 20, 2023
1.660
1.660
1.610
1.640
108,019
-0.02(-1.20%)
Jul 19, 2023
1.640
1.665
1.630
1.660
74,920
+0.00(+0.00%)
Jul 18, 2023
1.660
1.670
1.615
1.660
82,420
+0.00(+0.00%)
Jul 17, 2023
1.600
1.700
1.580
1.660
302,724
+0.03(+1.84%)
Jul 14, 2023
1.610
1.640
1.590
1.630
167,516
-0.02(-1.21%)
Jul 13, 2023
1.630
1.700
1.560
1.650
1,143,224
+0.12(+7.84%)
Jul 12, 2023
1.540
1.590
1.470
1.530
89,478
+0.01(+0.66%)
Jul 11, 2023
1.540
1.590
1.440
1.520
70,177
-0.03(-1.94%)
Jul 10, 2023
1.450
1.580
1.450
1.550
121,714
+0.10(+6.90%)
Jul 07, 2023
1.420
1.500
1.410
1.450
33,809
-0.02(-1.36%)
Jul 06, 2023
1.410
1.490
1.410
1.470
53,015
+0.05(+3.52%)
Jul 05, 2023
1.480
1.501
1.420
1.420
77,281
-0.05(-3.40%)
Jul 03, 2023
1.490
1.490
1.470
1.470
8,254
-0.03(-2.33%)
Jun 30, 2023
1.530
1.530
1.480
1.505
60,050
+0.00(+0.00%)
Jun 29, 2023
1.490
1.520
1.480
1.505
56,248
+0.00(+0.33%)
Jun 28, 2023
1.470
1.510
1.430
1.500
64,836
+0.01(+0.67%)
Jun 27, 2023
1.440
1.502
1.440
1.490
84,366
+0.06(+4.20%)
Jun 26, 2023
1.480
1.500
1.430
1.430
42,417
-0.11(-7.14%)
Jun 23, 2023
1.440
1.540
1.411
1.540
65,718
+0.12(+8.45%)
Jun 22, 2023
1.470
1.470
1.400
1.420
109,492
+0.02(+1.43%)
Jun 21, 2023
1.470
1.537
1.400
1.400
139,319
-0.09(-6.04%)
Jun 20, 2023
1.530
1.555
1.460
1.490
57,484
-0.06(-3.87%)
Jun 16, 2023
1.490
1.550
1.460
1.550
127,169
+0.05(+3.33%)
Jun 15, 2023
1.550
1.590
1.470
1.500
75,371
-0.04(-2.60%)
Jun 14, 2023
1.550
1.580
1.540
1.540
31,807
-0.04(-2.53%)
Jun 13, 2023
1.560
1.610
1.560
1.580
45,269
-0.02(-1.25%)
Jun 12, 2023
1.570
1.600
1.550
1.600
27,547
+0.02(+1.27%)
Jun 09, 2023
1.590
1.650
1.570
1.580
104,340
-0.01(-0.63%)
Jun 08, 2023
1.510
1.660
1.480
1.590
185,171
+0.10(+6.71%)
Jun 07, 2023
1.510
1.560
1.350
1.490
189,445
-0.03(-1.97%)
Jun 06, 2023
1.490
1.565
1.480
1.520
144,390
+0.06(+4.11%)
Jun 05, 2023
1.520
1.526
1.460
1.460
34,182
-0.06(-3.95%)
Jun 02, 2023
1.440
1.530
1.440
1.520
73,702
+0.09(+6.29%)
Jun 01, 2023
1.490
1.490
1.415
1.430
49,776
-0.07(-4.67%)
May 31, 2023
1.530
1.530
1.490
1.500
65,597
-0.03(-1.96%)
May 30, 2023
1.460
1.550
1.430
1.530
101,743
+0.07(+4.79%)
May 26, 2023
1.560
1.610
1.380
1.460
49,596
-0.07(-4.58%)
May 25, 2023
1.610
1.635
1.460
1.530
61,064
-0.05(-3.16%)
May 24, 2023
1.610
1.630
1.560
1.580
89,072
-0.01(-0.63%)
May 23, 2023
1.630
1.685
1.580
1.590
62,921
-0.04(-2.45%)
May 22, 2023
1.740
1.740
1.573
1.630
83,447
-0.02(-1.21%)
May 19, 2023
1.590
1.665
1.500
1.650
220,232
+0.02(+1.23%)
May 18, 2023
1.570
1.660
1.560
1.630
260,979
+0.04(+2.52%)
May 17, 2023
1.600
1.600
1.535
1.590
123,873
+0.03(+1.92%)
May 16, 2023
1.520
1.620
1.380
1.560
311,859
+0.02(+1.30%)
May 15, 2023
1.570
1.570
1.520
1.540
65,155
+0.00(+0.00%)
May 12, 2023
1.630
1.636
1.525
1.540
87,038
-0.11(-6.67%)
May 11, 2023
1.740
1.740
1.635
1.650
42,813
-0.07(-4.07%)
May 10, 2023
1.690
1.740
1.660
1.720
63,438
+0.05(+2.99%)
May 09, 2023
1.630
1.680
1.560
1.670
45,409
+0.04(+2.45%)
May 08, 2023
1.570
1.670
1.550
1.630
85,193
+0.06(+3.82%)
May 05, 2023
1.580
1.583
1.530
1.570
81,295
-0.01(-0.63%)
May 04, 2023
1.560
1.580
1.510
1.580
125,779
+0.00(+0.00%)
May 03, 2023
1.570
1.651
1.545
1.580
101,343
+0.02(+1.28%)
May 02, 2023
1.570
1.580
1.540
1.560
44,692
-0.01(-0.64%)
May 01, 2023
1.530
1.600
1.530
1.570
286,626
+0.04(+2.61%)
Apr 28, 2023
1.590
1.630
1.530
1.530
163,568
-0.07(-4.38%)
Apr 27, 2023
1.520
1.600
1.520
1.600
87,731
+0.05(+3.23%)
Apr 26, 2023
1.570
1.580
1.540
1.550
138,483
+0.00(+0.00%)
Apr 25, 2023
1.520
1.560
1.520
1.550
160,245
+0.00(+0.00%)
Apr 24, 2023
1.530
1.573
1.530
1.550
341,468
-0.03(-1.90%)
Apr 21, 2023
1.500
1.583
1.491
1.580
208,462
+0.06(+3.95%)
Apr 20, 2023
1.460
1.550
1.450
1.520
328,324
+0.04(+2.70%)
Apr 19, 2023
1.520
1.610
1.440
1.480
401,149
-0.05(-3.27%)
Apr 18, 2023
1.570
1.670
1.520
1.530
529,775
-0.04(-2.55%)
Apr 17, 2023
1.520
1.610
1.520
1.570
316,038
+0.03(+1.95%)
Apr 14, 2023
1.540
1.560
1.520
1.540
80,581
+0.01(+0.33%)
Apr 13, 2023
1.540
1.550
1.510
1.535
172,348
-0.02(-0.97%)
Apr 12, 2023
1.490
1.561
1.490
1.550
320,940
+0.03(+1.97%)
Apr 11, 2023
1.450
1.520
1.430
1.520
530,883
+0.00(+0.00%)
Apr 10, 2023
1.610
1.640
1.480
1.520
374,799
-0.12(-7.32%)
Apr 06, 2023
1.650
1.750
1.570
1.640
339,143
-0.03(-1.80%)
Apr 05, 2023
1.740
1.830
1.627
1.670
280,863
-0.12(-6.70%)
Apr 04, 2023
1.810
1.930
1.750
1.790
573,615
+0.02(+1.13%)
Apr 03, 2023
1.610
1.842
1.595
1.770
942,761
+0.21(+13.46%)
Mar 31, 2023
1.570
1.580
1.530
1.560
370,364
+0.02(+1.30%)
Mar 30, 2023
1.530
1.580
1.530
1.540
436,165
-0.01(-0.65%)
Mar 29, 2023
1.500
1.580
1.472
1.550
442,288
+0.04(+2.65%)
Mar 28, 2023
1.460
1.530
1.460
1.510
378,222
+0.03(+2.03%)
Mar 27, 2023
1.480
1.550
1.450
1.480
676,725
-0.01(-0.67%)
Mar 24, 2023
1.400
1.490
1.370
1.490
1,183,498
+0.12(+8.76%)
Mar 23, 2023
1.460
1.480
1.360
1.370
1,409,045
-0.08(-5.52%)
Mar 22, 2023
1.410
1.480
1.380
1.450
2,727,141
+0.01(+0.69%)
Mar 21, 2023
1.340
1.530
1.330
1.440
51,717,032
+0.60(+71.10%)
Mar 20, 2023
0.8377
0.8500
0.8011
0.8416
192,064
+0.01(+1.40%)
Mar 17, 2023
0.8438
0.8600
0.7901
0.8300
232,653
-0.01(-1.19%)
Mar 16, 2023
0.8300
0.8616
0.8100
0.8400
226,645
-0.01(-1.23%)
Mar 15, 2023
0.8700
0.8920
0.8303
0.8505
260,579
-0.03(-3.65%)
Mar 14, 2023
0.9299
0.9300
0.8827
0.8827
178,337
-0.03(-3.00%)
Mar 13, 2023
0.9500
0.9600
0.8800
0.9100
212,180
-0.05(-5.20%)
Mar 10, 2023
0.9900
1.010
0.9409
0.9599
150,478
-0.04(-4.01%)
Mar 09, 2023
1.010
1.070
0.9811
1.000
365,159
+0.00(+0.06%)
Mar 08, 2023
0.9813
1.017
0.9590
0.9994
245,294
+0.01(+0.95%)
Mar 07, 2023
0.9800
0.9900
0.9540
0.9900
78,995
-0.01(-0.76%)
Mar 06, 2023
0.9800
0.9992
0.9520
0.9976
182,008
+0.01(+0.77%)
Mar 03, 2023
1.010
1.010
0.9800
0.9900
159,584
-0.01(-1.00%)
Mar 02, 2023
0.9470
1.010
0.9470
1.000
473,146
+0.05(+5.16%)
Mar 01, 2023
0.9300
0.9848
0.9260
0.9509
218,919
+0.02(+2.51%)
Feb 28, 2023
0.9400
0.9700
0.9040
0.9276
358,762
-0.01(-1.13%)
Feb 27, 2023
0.9500
0.9699
0.8900
0.9382
916,526
-0.01(-1.40%)
Feb 24, 2023
0.9875
1.001
0.9300
0.9515
292,382
-0.05(-4.85%)
Feb 23, 2023
1.030
1.070
0.9950
1.000
314,664
-0.03(-2.91%)
Feb 22, 2023
0.9900
1.090
0.9736
1.030
646,094
+0.00(+0.00%)
Feb 21, 2023
0.9200
1.060
0.9215
1.030
719,811
+0.08(+8.42%)
Feb 17, 2023
0.9700
0.9840
0.9151
0.9500
200,458
+0.01(+1.06%)
Feb 16, 2023
0.9200
0.9699
0.9135
0.9400
193,846
+0.03(+3.17%)
Feb 15, 2023
0.9118
0.9560
0.9000
0.9111
39,719
-0.03(-3.07%)
Feb 14, 2023
0.9120
0.9600
0.8901
0.9400
312,766
+0.00(+0.00%)
Feb 13, 2023
0.9126
0.9699
0.8800
0.9400
104,110
+0.01(+1.08%)
Feb 10, 2023
0.9500
0.9800
0.9000
0.9300
276,790
-0.05(-5.09%)
Feb 09, 2023
0.9799
1.010
0.9550
0.9799
260,947
+0.00(+0.05%)
Feb 08, 2023
1.020
1.020
0.9550
0.9794
380,372
-0.03(-3.03%)
Feb 07, 2023
1.040
1.040
0.9782
1.010
267,617
-0.02(-1.94%)
Feb 06, 2023
1.000
1.090
1.000
1.030
486,848
+0.03(+3.00%)
Feb 03, 2023
0.9738
1.040
0.9496
1.000
804,313
+0.06(+5.83%)
Feb 02, 2023
0.9100
0.9580
0.9100
0.9449
374,257
+0.00(+0.10%)
Feb 01, 2023
0.9789
0.9789
0.9000
0.9440
626,103
-0.04(-3.67%)
Jan 31, 2023
0.9600
1.010
0.9020
0.9800
1,039,861
-0.02(-2.00%)
Jan 30, 2023
0.9210
1.030
0.8238
1.000
3,677,626
-0.08(-7.41%)
Jan 27, 2023
1.250
1.470
1.020
1.080
64,378,432
+0.27(+33.66%)
Jan 26, 2023
0.7700
0.8100
0.7636
0.8080
70,059
+0.02(+2.28%)
Jan 25, 2023
0.7600
0.7900
0.7360
0.7900
85,078
+0.00(+0.00%)
Jan 24, 2023
0.7500
0.7960
0.7500
0.7900
126,090
+0.02(+3.13%)
Jan 23, 2023
0.7774
0.7839
0.7500
0.7660
140,075
+0.00(+0.45%)
Jan 20, 2023
0.7500
0.7799
0.7470
0.7626
82,298
+0.01(+1.02%)
Jan 19, 2023
0.7500
0.7761
0.7400
0.7549
75,438
+0.00(+0.39%)
Jan 18, 2023
0.8284
0.8299
0.7500
0.7520
156,659
-0.05(-6.35%)
Jan 17, 2023
0.8000
0.8400
0.7565
0.8030
396,192
+0.03(+4.29%)
Jan 13, 2023
0.7800
0.7940
0.7310
0.7700
174,874
-0.01(-1.28%)
Jan 12, 2023
0.7438
0.7810
0.7150
0.7800
231,315
+0.03(+4.26%)
Jan 11, 2023
0.7099
0.7500
0.6900
0.7481
119,772
+0.05(+6.80%)
Jan 10, 2023
0.7000
0.7278
0.6700
0.7005
130,264
+0.00(+0.00%)
Jan 09, 2023
0.7250
0.7250
0.6700
0.7005
61,884
+0.00(+0.00%)
Jan 06, 2023
0.7100
0.7500
0.6610
0.7005
155,594
-0.01(-1.62%)
Jan 05, 2023
0.7215
0.7400
0.7000
0.7120
60,903
-0.01(-1.11%)
Jan 04, 2023
0.7200
0.7300
0.7000
0.7200
113,538
+0.00(+0.00%)
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.