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
Atai Life Sciences N.V.
(NQ:
ATAI
)
1.890
-0.160 (-7.80%)
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
1.480
1.480
1.360
1.410
979,861
-0.08(-5.37%)
Dec 28, 2023
1.560
1.580
1.480
1.490
993,059
-0.06(-3.87%)
Dec 27, 2023
1.360
1.550
1.360
1.550
1,631,530
+0.20(+14.81%)
Dec 26, 2023
1.400
1.430
1.340
1.350
648,528
-0.05(-3.57%)
Dec 22, 2023
1.300
1.420
1.300
1.400
945,120
+0.10(+7.69%)
Dec 21, 2023
1.330
1.350
1.280
1.300
648,873
-0.02(-1.52%)
Dec 20, 2023
1.420
1.420
1.300
1.320
639,309
-0.09(-6.38%)
Dec 19, 2023
1.360
1.420
1.350
1.410
912,278
+0.05(+3.68%)
Dec 18, 2023
1.310
1.430
1.260
1.360
1,599,089
+0.10(+7.94%)
Dec 15, 2023
1.280
1.310
1.200
1.260
1,862,295
-0.02(-1.56%)
Dec 14, 2023
1.210
1.330
1.180
1.280
1,857,425
+0.07(+5.79%)
Dec 13, 2023
1.120
1.220
1.110
1.210
793,176
+0.09(+8.04%)
Dec 12, 2023
1.150
1.170
1.100
1.120
554,451
-0.03(-2.61%)
Dec 11, 2023
1.230
1.230
1.090
1.150
1,369,766
-0.06(-4.96%)
Dec 08, 2023
1.170
1.220
1.160
1.210
882,613
+0.04(+3.42%)
Dec 07, 2023
1.170
1.170
1.110
1.170
936,746
+0.02(+1.74%)
Dec 06, 2023
1.130
1.170
1.115
1.150
669,585
+0.03(+2.68%)
Dec 05, 2023
1.150
1.160
1.100
1.120
710,080
-0.02(-1.75%)
Dec 04, 2023
1.140
1.190
1.130
1.140
1,161,639
+0.02(+1.79%)
Dec 01, 2023
1.080
1.150
1.025
1.120
1,070,570
+0.08(+7.69%)
Nov 30, 2023
1.100
1.129
1.040
1.040
3,299,743
-0.08(-7.14%)
Nov 29, 2023
1.150
1.150
1.060
1.120
1,355,641
-0.02(-1.75%)
Nov 28, 2023
1.100
1.150
1.060
1.140
879,667
+0.06(+5.56%)
Nov 27, 2023
1.080
1.110
1.070
1.080
554,252
-0.02(-1.82%)
Nov 24, 2023
1.120
1.120
1.080
1.100
275,669
+0.01(+0.92%)
Nov 22, 2023
1.070
1.120
1.070
1.090
681,951
+0.02(+1.87%)
Nov 21, 2023
1.100
1.120
1.070
1.070
807,653
-0.05(-4.46%)
Nov 20, 2023
1.100
1.155
1.090
1.120
908,904
+0.01(+0.90%)
Nov 17, 2023
1.100
1.150
1.070
1.110
1,045,408
+0.00(+0.00%)
Nov 16, 2023
1.180
1.200
1.100
1.110
681,976
-0.09(-7.50%)
Nov 15, 2023
1.280
1.290
1.190
1.200
630,862
-0.05(-4.38%)
Nov 14, 2023
1.200
1.260
1.190
1.255
535,012
+0.10(+9.13%)
Nov 13, 2023
1.140
1.170
1.100
1.150
545,473
-0.02(-1.71%)
Nov 10, 2023
1.200
1.230
1.130
1.170
395,175
-0.01(-0.85%)
Nov 09, 2023
1.250
1.258
1.140
1.180
669,269
-0.03(-2.48%)
Nov 08, 2023
1.300
1.310
1.200
1.210
445,240
-0.09(-6.92%)
Nov 07, 2023
1.310
1.330
1.300
1.300
235,793
-0.02(-1.52%)
Nov 06, 2023
1.320
1.342
1.260
1.320
396,103
+0.00(+0.00%)
Nov 03, 2023
1.200
1.350
1.200
1.320
584,303
+0.08(+6.45%)
Nov 02, 2023
1.190
1.270
1.190
1.240
364,926
+0.05(+4.20%)
Nov 01, 2023
1.250
1.260
1.170
1.190
334,320
-0.04(-3.25%)
Oct 31, 2023
1.200
1.260
1.200
1.230
616,003
+0.04(+3.36%)
Oct 30, 2023
1.060
1.220
1.060
1.190
502,733
+0.13(+12.26%)
Oct 27, 2023
1.140
1.150
1.050
1.060
855,384
-0.08(-7.02%)
Oct 26, 2023
1.220
1.230
1.140
1.140
507,304
-0.05(-4.20%)
Oct 25, 2023
1.220
1.240
1.170
1.190
621,897
-0.04(-3.25%)
Oct 24, 2023
1.240
1.290
1.230
1.230
318,541
+0.00(+0.00%)
Oct 23, 2023
1.280
1.284
1.230
1.230
540,898
-0.07(-5.38%)
Oct 20, 2023
1.260
1.310
1.260
1.300
320,456
+0.01(+0.78%)
Oct 19, 2023
1.320
1.340
1.220
1.290
561,944
-0.07(-5.15%)
Oct 18, 2023
1.320
1.370
1.320
1.360
466,300
+0.04(+3.03%)
Oct 17, 2023
1.270
1.360
1.260
1.320
239,016
+0.01(+0.76%)
Oct 16, 2023
1.270
1.340
1.250
1.310
444,928
+0.03(+2.34%)
Oct 13, 2023
1.270
1.290
1.230
1.280
510,955
+0.03(+2.40%)
Oct 12, 2023
1.370
1.370
1.250
1.250
527,129
-0.08(-6.02%)
Oct 11, 2023
1.380
1.410
1.330
1.330
325,786
-0.04(-2.92%)
Oct 10, 2023
1.340
1.440
1.340
1.370
414,827
+0.01(+0.74%)
Oct 09, 2023
1.350
1.400
1.330
1.360
446,000
-0.03(-2.16%)
Oct 06, 2023
1.520
1.520
1.380
1.390
802,893
-0.13(-8.55%)
Oct 05, 2023
1.300
1.560
1.280
1.520
1,223,899
+0.21(+16.03%)
Oct 04, 2023
1.430
1.430
1.290
1.310
542,029
-0.08(-5.76%)
Oct 03, 2023
1.320
1.390
1.220
1.390
961,643
+0.15(+12.10%)
Oct 02, 2023
1.290
1.310
1.230
1.240
571,323
-0.05(-3.88%)
Sep 29, 2023
1.300
1.320
1.280
1.290
230,768
-0.01(-0.77%)
Sep 28, 2023
1.340
1.340
1.290
1.300
295,639
-0.04(-2.99%)
Sep 27, 2023
1.300
1.340
1.280
1.340
371,769
+0.07(+5.51%)
Sep 26, 2023
1.260
1.340
1.260
1.270
367,130
-0.01(-0.78%)
Sep 25, 2023
1.310
1.300
1.270
1.280
426,598
-0.03(-2.29%)
Sep 22, 2023
1.320
1.350
1.280
1.310
380,533
+0.00(+0.00%)
Sep 21, 2023
1.350
1.360
1.280
1.310
684,776
-0.05(-3.68%)
Sep 20, 2023
1.360
1.400
1.340
1.360
476,417
-0.05(-3.55%)
Sep 19, 2023
1.420
1.430
1.360
1.410
425,490
+0.00(+0.00%)
Sep 18, 2023
1.460
1.460
1.380
1.410
512,855
-0.04(-2.76%)
Sep 15, 2023
1.470
1.485
1.430
1.450
639,091
+0.00(+0.00%)
Sep 14, 2023
1.430
1.450
1.400
1.450
344,531
+0.04(+2.84%)
Sep 13, 2023
1.470
1.470
1.410
1.410
356,794
-0.03(-2.08%)
Sep 12, 2023
1.490
1.490
1.440
1.440
369,037
-0.05(-3.36%)
Sep 11, 2023
1.450
1.540
1.410
1.490
571,790
+0.06(+4.20%)
Sep 08, 2023
1.460
1.460
1.410
1.430
424,287
-0.02(-1.38%)
Sep 07, 2023
1.440
1.470
1.410
1.450
530,099
+0.01(+0.69%)
Sep 06, 2023
1.480
1.500
1.420
1.440
597,533
-0.04(-2.70%)
Sep 05, 2023
1.550
1.550
1.475
1.480
667,633
-0.06(-3.90%)
Sep 01, 2023
1.530
1.570
1.510
1.540
606,453
+0.01(+0.65%)
Aug 31, 2023
1.530
1.580
1.520
1.530
709,621
-0.01(-0.65%)
Aug 30, 2023
1.530
1.560
1.520
1.540
410,769
-0.02(-1.28%)
Aug 29, 2023
1.590
1.610
1.540
1.560
630,290
-0.02(-1.27%)
Aug 28, 2023
1.550
1.595
1.550
1.580
269,977
+0.04(+2.60%)
Aug 25, 2023
1.560
1.575
1.525
1.540
371,953
-0.02(-1.28%)
Aug 24, 2023
1.590
1.600
1.520
1.560
672,277
-0.04(-2.50%)
Aug 23, 2023
1.630
1.665
1.590
1.600
347,373
-0.03(-1.84%)
Aug 22, 2023
1.640
1.670
1.600
1.630
482,076
+0.00(+0.00%)
Aug 21, 2023
1.580
1.640
1.550
1.630
445,772
+0.05(+3.16%)
Aug 18, 2023
1.560
1.610
1.540
1.580
626,550
-0.01(-0.63%)
Aug 17, 2023
1.690
1.690
1.590
1.590
361,684
-0.08(-4.79%)
Aug 16, 2023
1.600
1.685
1.570
1.670
1,041,533
+0.06(+3.73%)
Aug 15, 2023
1.630
1.660
1.600
1.610
469,594
-0.05(-3.01%)
Aug 14, 2023
1.740
1.750
1.620
1.660
545,977
-0.02(-1.19%)
Aug 11, 2023
1.720
1.730
1.680
1.680
359,833
-0.03(-1.75%)
Aug 10, 2023
1.750
1.805
1.700
1.710
593,682
-0.05(-2.84%)
Aug 09, 2023
1.750
1.790
1.700
1.760
639,702
+0.01(+0.57%)
Aug 08, 2023
1.770
1.790
1.640
1.750
1,319,570
+0.00(+0.00%)
Aug 07, 2023
1.880
1.880
1.730
1.750
1,020,358
-0.14(-7.41%)
Aug 04, 2023
1.940
1.960
1.880
1.890
635,086
-0.04(-2.07%)
Aug 03, 2023
1.960
1.990
1.920
1.930
515,153
-0.06(-3.02%)
Aug 02, 2023
2.010
2.019
1.960
1.990
463,143
-0.06(-2.93%)
Aug 01, 2023
2.080
2.089
2.001
2.050
512,621
-0.04(-1.91%)
Jul 31, 2023
2.060
2.110
2.020
2.090
496,816
+0.03(+1.46%)
Jul 28, 2023
2.060
2.110
2.020
2.060
569,344
+0.02(+0.98%)
Jul 27, 2023
2.080
2.125
2.030
2.040
932,539
-0.02(-0.97%)
Jul 26, 2023
2.000
2.080
2.000
2.060
448,534
+0.06(+3.00%)
Jul 25, 2023
2.040
2.060
1.960
2.000
661,919
-0.07(-3.38%)
Jul 24, 2023
2.130
2.241
2.070
2.070
896,467
-0.02(-0.96%)
Jul 21, 2023
2.090
2.130
1.891
2.090
1,022,019
+0.02(+0.97%)
Jul 20, 2023
2.220
2.220
2.060
2.070
868,662
-0.09(-4.17%)
Jul 19, 2023
2.290
2.290
2.130
2.160
1,077,536
-0.12(-5.26%)
Jul 18, 2023
2.210
2.390
2.201
2.280
1,652,478
+0.07(+3.17%)
Jul 17, 2023
2.030
2.210
2.000
2.210
1,276,076
+0.19(+9.41%)
Jul 14, 2023
2.030
2.070
1.980
2.020
730,365
-0.02(-0.98%)
Jul 13, 2023
1.980
2.090
1.930
2.040
1,083,007
+0.08(+4.08%)
Jul 12, 2023
2.230
2.230
1.940
1.960
2,483,800
-0.18(-8.41%)
Jul 11, 2023
2.260
2.378
2.090
2.140
5,505,314
-0.10(-4.46%)
Jul 10, 2023
2.040
2.300
2.030
2.240
2,365,484
+0.20(+9.80%)
Jul 07, 2023
1.890
2.050
1.882
2.040
1,269,854
+0.14(+7.37%)
Jul 06, 2023
1.940
1.960
1.860
1.900
1,300,334
-0.01(-0.52%)
Jul 05, 2023
1.910
1.950
1.830
1.910
1,532,618
+0.02(+1.06%)
Jul 03, 2023
1.750
1.900
1.730
1.890
775,889
+0.17(+9.88%)
Jun 30, 2023
1.660
1.750
1.650
1.720
1,094,863
+0.09(+5.52%)
Jun 29, 2023
1.660
1.660
1.560
1.630
865,048
-0.01(-0.61%)
Jun 28, 2023
1.550
1.640
1.491
1.640
1,283,439
+0.12(+7.89%)
Jun 27, 2023
1.450
1.530
1.440
1.520
743,988
+0.08(+5.56%)
Jun 26, 2023
1.560
1.560
1.440
1.440
897,170
-0.11(-7.10%)
Jun 23, 2023
1.560
1.560
1.460
1.550
1,950,896
+0.00(+0.00%)
Jun 22, 2023
1.650
1.655
1.520
1.550
2,745,714
-0.08(-4.91%)
Jun 21, 2023
1.800
1.820
1.630
1.630
2,344,700
-0.18(-9.94%)
Jun 20, 2023
1.830
1.830
1.770
1.810
541,673
-0.02(-1.09%)
Jun 16, 2023
1.770
1.840
1.725
1.830
2,226,949
+0.04(+2.23%)
Jun 15, 2023
1.760
1.800
1.735
1.790
672,010
+0.01(+0.56%)
Jun 14, 2023
1.800
1.840
1.740
1.780
536,184
-0.04(-2.20%)
Jun 13, 2023
1.770
1.870
1.770
1.820
652,196
+0.05(+2.82%)
Jun 12, 2023
1.750
1.830
1.740
1.770
577,232
+0.02(+1.14%)
Jun 09, 2023
1.780
1.829
1.740
1.750
374,071
-0.04(-2.23%)
Jun 08, 2023
1.870
1.870
1.775
1.790
561,723
-0.08(-4.28%)
Jun 07, 2023
1.880
1.900
1.830
1.870
589,083
-0.03(-1.58%)
Jun 06, 2023
1.830
1.900
1.790
1.900
517,026
+0.08(+4.40%)
Jun 05, 2023
1.830
1.847
1.750
1.820
433,172
+0.06(+3.41%)
Jun 02, 2023
1.730
1.795
1.690
1.760
478,788
+0.04(+2.33%)
Jun 01, 2023
1.790
1.790
1.710
1.720
495,474
-0.07(-3.91%)
May 31, 2023
1.780
1.835
1.740
1.790
964,600
+0.00(+0.00%)
May 30, 2023
1.800
1.880
1.760
1.790
487,544
+0.02(+1.13%)
May 26, 2023
1.790
1.820
1.720
1.770
554,329
+0.00(+0.00%)
May 25, 2023
1.810
1.830
1.740
1.770
595,315
-0.04(-2.21%)
May 24, 2023
1.900
1.900
1.780
1.810
895,358
-0.07(-3.72%)
May 23, 2023
1.960
2.060
1.860
1.880
1,449,753
-0.08(-4.08%)
May 22, 2023
1.900
1.960
1.890
1.960
503,833
+0.08(+4.26%)
May 19, 2023
1.870
1.975
1.870
1.880
573,763
+0.02(+1.08%)
May 18, 2023
1.900
1.920
1.825
1.860
814,592
-0.04(-2.11%)
May 17, 2023
1.960
1.960
1.900
1.900
544,513
-0.04(-2.06%)
May 16, 2023
2.000
2.000
1.910
1.940
535,935
-0.06(-3.00%)
May 15, 2023
1.890
2.075
1.890
2.000
927,152
+0.10(+5.26%)
May 12, 2023
1.980
2.000
1.895
1.900
438,827
-0.06(-3.06%)
May 11, 2023
2.000
2.020
1.930
1.960
599,753
-0.04(-2.00%)
May 10, 2023
1.980
2.020
1.950
2.000
658,483
+0.04(+2.04%)
May 09, 2023
2.000
2.080
1.930
1.960
698,053
-0.05(-2.49%)
May 08, 2023
2.000
2.020
1.960
2.010
669,374
+0.00(+0.00%)
May 05, 2023
1.980
2.040
1.950
2.010
570,946
+0.06(+3.08%)
May 04, 2023
1.900
1.980
1.890
1.950
572,664
+0.05(+2.63%)
May 03, 2023
1.920
1.955
1.865
1.900
545,825
+0.01(+0.53%)
May 02, 2023
1.960
2.010
1.870
1.890
859,054
-0.09(-4.55%)
May 01, 2023
1.900
1.990
1.870
1.980
471,172
+0.07(+3.66%)
Apr 28, 2023
1.870
1.985
1.840
1.910
729,331
+0.04(+2.14%)
Apr 27, 2023
1.880
1.900
1.800
1.870
861,174
+0.00(+0.00%)
Apr 26, 2023
1.860
1.925
1.765
1.870
976,210
+0.01(+0.54%)
Apr 25, 2023
1.950
1.960
1.850
1.860
759,639
-0.11(-5.58%)
Apr 24, 2023
2.130
2.165
1.940
1.970
1,451,383
-0.20(-9.22%)
Apr 21, 2023
2.250
2.250
2.140
2.170
1,684,636
-0.02(-0.91%)
Apr 20, 2023
2.050
2.247
2.031
2.190
2,598,342
+0.14(+6.83%)
Apr 19, 2023
2.040
2.080
1.860
2.050
2,064,128
+0.04(+1.99%)
Apr 18, 2023
1.990
2.050
1.842
2.010
1,633,155
+0.06(+3.08%)
Apr 17, 2023
1.880
1.995
1.870
1.950
845,230
+0.07(+3.72%)
Apr 14, 2023
2.010
2.070
1.855
1.880
1,447,634
-0.12(-6.00%)
Apr 13, 2023
1.820
2.050
1.800
2.000
1,830,829
+0.18(+9.89%)
Apr 12, 2023
1.890
1.910
1.770
1.820
1,386,444
+0.04(+2.25%)
Apr 11, 2023
1.760
1.841
1.735
1.780
1,388,242
+0.09(+5.33%)
Apr 10, 2023
1.770
1.770
1.650
1.690
945,583
-0.09(-5.06%)
Apr 06, 2023
1.700
1.780
1.640
1.780
1,147,288
+0.10(+5.95%)
Apr 05, 2023
1.760
1.790
1.660
1.680
706,611
-0.08(-4.55%)
Apr 04, 2023
1.950
1.950
1.680
1.760
1,691,898
-0.14(-7.37%)
Apr 03, 2023
1.900
1.930
1.775
1.900
2,419,834
+0.09(+4.97%)
Mar 31, 2023
1.730
1.880
1.700
1.810
4,340,153
+0.21(+13.12%)
Mar 30, 2023
1.650
1.700
1.550
1.600
2,732,594
+0.01(+0.63%)
Mar 29, 2023
1.400
1.620
1.380
1.590
3,137,364
+0.26(+19.55%)
Mar 28, 2023
1.400
1.410
1.300
1.330
1,791,421
-0.04(-2.92%)
Mar 27, 2023
1.290
1.400
1.268
1.370
1,269,660
+0.12(+9.60%)
Mar 24, 2023
1.200
1.260
1.180
1.250
960,258
+0.06(+5.04%)
Mar 23, 2023
1.200
1.250
1.180
1.190
662,491
+0.02(+1.71%)
Mar 22, 2023
1.260
1.260
1.170
1.170
698,336
-0.07(-5.65%)
Mar 21, 2023
1.230
1.280
1.179
1.240
673,096
+0.05(+4.20%)
Mar 20, 2023
1.220
1.245
1.160
1.190
961,046
-0.03(-2.46%)
Mar 17, 2023
1.240
1.250
1.150
1.220
868,909
-0.03(-2.40%)
Mar 16, 2023
1.210
1.250
1.161
1.250
768,173
+0.02(+1.63%)
Mar 15, 2023
1.180
1.245
1.140
1.230
949,559
+0.05(+4.24%)
Mar 14, 2023
1.260
1.300
1.150
1.180
1,524,314
-0.07(-5.60%)
Mar 13, 2023
1.320
1.320
1.220
1.250
1,702,859
-0.08(-6.02%)
Mar 10, 2023
1.370
1.383
1.305
1.330
1,062,244
-0.04(-3.27%)
Mar 09, 2023
1.480
1.490
1.325
1.375
1,542,852
-0.10(-7.09%)
Mar 08, 2023
1.520
1.525
1.430
1.480
614,596
-0.03(-1.99%)
Mar 07, 2023
1.560
1.560
1.450
1.510
1,090,965
-0.05(-3.21%)
Mar 06, 2023
1.570
1.670
1.530
1.560
920,518
+0.00(+0.00%)
Mar 03, 2023
1.550
1.590
1.510
1.560
1,092,506
+0.01(+0.65%)
Mar 02, 2023
1.580
1.605
1.540
1.550
878,960
-0.06(-3.73%)
Mar 01, 2023
1.690
1.690
1.560
1.610
1,216,014
-0.07(-4.17%)
Feb 28, 2023
1.670
1.695
1.580
1.680
1,227,372
+0.02(+1.20%)
Feb 27, 2023
1.630
1.700
1.630
1.660
829,395
+0.04(+2.47%)
Feb 24, 2023
1.710
1.710
1.600
1.620
789,283
-0.08(-4.71%)
Feb 23, 2023
1.780
1.780
1.650
1.700
773,197
-0.04(-2.30%)
Feb 22, 2023
1.770
1.770
1.680
1.740
898,855
+0.01(+0.58%)
Feb 21, 2023
1.900
1.900
1.730
1.730
754,327
-0.16(-8.47%)
Feb 17, 2023
1.810
1.915
1.800
1.890
664,790
+0.08(+4.42%)
Feb 16, 2023
1.800
1.840
1.750
1.810
400,049
+0.01(+0.56%)
Feb 15, 2023
1.770
1.810
1.740
1.800
710,136
+0.01(+0.56%)
Feb 14, 2023
1.790
1.820
1.740
1.790
710,688
+0.00(+0.00%)
Feb 13, 2023
1.780
1.805
1.710
1.790
797,334
+0.04(+2.29%)
Feb 10, 2023
1.800
1.800
1.720
1.750
967,472
-0.01(-0.57%)
Feb 09, 2023
1.840
1.895
1.740
1.760
1,363,351
-0.05(-2.76%)
Feb 08, 2023
1.890
1.905
1.790
1.810
1,151,789
-0.07(-3.72%)
Feb 07, 2023
1.950
1.950
1.810
1.880
1,220,475
-0.05(-2.59%)
Feb 06, 2023
1.880
2.040
1.870
1.930
2,289,727
+0.06(+3.21%)
Feb 03, 2023
1.980
1.980
1.820
1.870
1,549,665
-0.09(-4.59%)
Feb 02, 2023
1.870
2.000
1.860
1.960
1,935,358
+0.12(+6.52%)
Feb 01, 2023
1.770
1.870
1.733
1.840
1,096,704
+0.06(+3.37%)
Jan 31, 2023
1.730
1.790
1.715
1.780
816,378
+0.04(+2.30%)
Jan 30, 2023
1.820
1.870
1.720
1.740
1,157,959
-0.05(-2.79%)
Jan 27, 2023
1.810
1.840
1.770
1.790
1,213,767
-0.03(-1.65%)
Jan 26, 2023
1.890
1.900
1.800
1.820
838,733
-0.05(-2.67%)
Jan 25, 2023
1.930
1.930
1.830
1.870
1,030,036
-0.04(-2.09%)
Jan 24, 2023
1.890
1.955
1.880
1.910
1,556,337
+0.02(+1.06%)
Jan 23, 2023
1.930
1.960
1.850
1.890
2,281,461
-0.01(-0.53%)
Jan 20, 2023
1.950
1.960
1.880
1.900
1,225,704
-0.05(-2.56%)
Jan 19, 2023
1.970
2.035
1.900
1.950
1,048,436
-0.06(-2.99%)
Jan 18, 2023
1.970
2.030
1.880
2.010
2,208,057
+0.07(+3.61%)
Jan 17, 2023
1.900
1.980
1.755
1.940
2,408,794
+0.14(+7.78%)
Jan 13, 2023
1.800
1.810
1.730
1.800
1,692,242
-0.03(-1.64%)
Jan 12, 2023
1.750
1.860
1.680
1.830
3,695,922
+0.11(+6.40%)
Jan 11, 2023
1.800
1.800
1.650
1.720
1,632,409
-0.03(-1.71%)
Jan 10, 2023
1.710
1.805
1.630
1.750
3,955,905
+0.10(+6.06%)
Jan 09, 2023
1.850
1.860
1.625
1.650
3,385,806
-0.17(-9.34%)
Jan 06, 2023
1.500
2.000
1.450
1.820
7,928,213
-0.81(-30.80%)
Jan 05, 2023
2.700
2.715
2.560
2.630
505,583
-0.07(-2.59%)
Jan 04, 2023
2.660
2.755
2.520
2.700
841,963
+0.05(+1.89%)
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.