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
Medipharm Labs Corp
(OP:
MEDIF
)
0.0560
+0.0018 (+3.32%)
Streaming Delayed Price
Updated: 2:04 PM EDT, Jun 7, 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 (%)
Jan 31, 2024
0.0514
0.0536
0.0514
0.0523
21,553
+0.00(+1.75%)
Jan 30, 2024
0.0475
0.0514
0.0470
0.0514
67,221
+0.00(+7.53%)
Jan 29, 2024
0.0470
0.0501
0.0470
0.0478
68,520
-0.00(-2.45%)
Jan 26, 2024
0.0475
0.0490
0.0460
0.0490
7,497
+0.00(+6.52%)
Jan 25, 2024
0.0511
0.0524
0.0450
0.0460
48,867
-0.00(-4.96%)
Jan 24, 2024
0.0501
0.0504
0.0484
0.0484
10,646
-0.00(-3.39%)
Jan 23, 2024
0.0483
0.0518
0.0483
0.0501
839,501
+0.00(+0.60%)
Jan 22, 2024
0.0550
0.0550
0.0450
0.0498
210,788
-0.00(-0.60%)
Jan 19, 2024
0.0524
0.0565
0.0500
0.0501
7,950
-0.00(-2.15%)
Jan 18, 2024
0.0450
0.0525
0.0450
0.0512
111,173
-0.00(-2.48%)
Jan 17, 2024
0.0511
0.0525
0.0510
0.0525
8,110
+0.00(+1.55%)
Jan 16, 2024
0.0514
0.0531
0.0478
0.0517
149,016
-0.00(-3.72%)
Jan 12, 2024
0.0450
0.0562
0.0450
0.0537
66,997
+0.00(+1.90%)
Jan 11, 2024
0.0508
0.0551
0.0451
0.0527
139,542
-0.00(-6.73%)
Jan 10, 2024
0.0478
0.0565
0.0478
0.0565
63,498
+0.00(+8.03%)
Jan 09, 2024
0.0460
0.0550
0.0460
0.0523
92,987
+0.00(+0.97%)
Jan 08, 2024
0.0440
0.0540
0.0440
0.0518
251,148
+0.00(+3.19%)
Jan 05, 2024
0.0450
0.0528
0.0450
0.0502
103,788
+0.00(+3.93%)
Jan 04, 2024
0.0493
0.0500
0.0483
0.0483
71,235
-0.00(-2.23%)
Jan 03, 2024
0.0431
0.0500
0.0431
0.0494
311,390
+0.00(+0.20%)
Jan 02, 2024
0.0438
0.0500
0.0431
0.0493
135,834
+0.00(+1.44%)
Dec 29, 2023
0.0450
0.0503
0.0450
0.0486
126,905
-0.00(-0.21%)
Dec 28, 2023
0.0449
0.0503
0.0444
0.0487
201,717
+0.00(+2.53%)
Dec 27, 2023
0.0450
0.0475
0.0449
0.0475
250,134
+0.00(+0.42%)
Dec 26, 2023
0.0449
0.0490
0.0449
0.0473
58,433
+0.00(+1.72%)
Dec 22, 2023
0.0450
0.0494
0.0450
0.0465
96,584
+0.00(+1.09%)
Dec 21, 2023
0.0425
0.0476
0.0425
0.0460
54,151
-0.00(-4.17%)
Dec 20, 2023
0.0460
0.0490
0.0450
0.0480
134,330
+0.00(+2.13%)
Dec 19, 2023
0.0450
0.0491
0.0450
0.0470
89,032
+0.00(+4.44%)
Dec 18, 2023
0.0450
0.0515
0.0450
0.0450
48,327
-0.00(-6.25%)
Dec 15, 2023
0.0493
0.0495
0.0473
0.0480
19,997
-0.00(-4.00%)
Dec 14, 2023
0.0483
0.0500
0.0450
0.0500
119,969
+0.00(+2.04%)
Dec 13, 2023
0.0483
0.0500
0.0471
0.0490
92,738
+0.00(+0.20%)
Dec 12, 2023
0.0480
0.0500
0.0480
0.0489
16,753
-0.00(-4.12%)
Dec 11, 2023
0.0517
0.0517
0.0500
0.0510
36,235
+0.00(+2.00%)
Dec 08, 2023
0.0530
0.0530
0.0483
0.0500
163,069
-0.00(-3.85%)
Dec 07, 2023
0.0550
0.0550
0.0496
0.0520
62,076
+0.00(+5.48%)
Dec 06, 2023
0.0508
0.0520
0.0491
0.0493
13,830
-0.00(-1.40%)
Dec 05, 2023
0.0473
0.0520
0.0458
0.0500
339,668
-0.00(-2.34%)
Dec 04, 2023
0.0478
0.0519
0.0474
0.0512
46,480
+0.00(+4.70%)
Dec 01, 2023
0.0465
0.0503
0.0450
0.0489
229,366
+0.00(+1.66%)
Nov 30, 2023
0.0486
0.0494
0.0476
0.0481
72,039
-0.00(-2.43%)
Nov 29, 2023
0.0486
0.0503
0.0460
0.0493
114,782
+0.00(+0.20%)
Nov 28, 2023
0.0451
0.0497
0.0451
0.0492
234,222
+0.00(+2.93%)
Nov 27, 2023
0.0460
0.0487
0.0460
0.0478
101,898
+0.00(+3.91%)
Nov 24, 2023
0.0470
0.0482
0.0460
0.0460
13,193
-0.00(-2.34%)
Nov 22, 2023
0.0451
0.0482
0.0451
0.0471
39,492
-0.00(-0.63%)
Nov 21, 2023
0.0485
0.0485
0.0460
0.0474
270,975
-0.00(-5.20%)
Nov 20, 2023
0.0494
0.0500
0.0476
0.0500
101,886
+0.00(+2.25%)
Nov 17, 2023
0.0503
0.0503
0.0463
0.0489
42,287
+0.00(+0.00%)
Nov 16, 2023
0.0473
0.0537
0.0473
0.0489
45,999
-0.00(-2.78%)
Nov 15, 2023
0.0506
0.0516
0.0475
0.0503
317,136
-0.00(-1.76%)
Nov 14, 2023
0.0530
0.0540
0.0501
0.0512
171,265
-0.00(-0.58%)
Nov 13, 2023
0.0500
0.0543
0.0500
0.0515
15,766
+0.00(+3.00%)
Nov 10, 2023
0.0489
0.0514
0.0489
0.0500
190,402
+0.00(+1.21%)
Nov 09, 2023
0.0508
0.0516
0.0477
0.0494
11,050
-0.00(-3.14%)
Nov 08, 2023
0.0515
0.0536
0.0510
0.0510
286,437
-0.00(-0.97%)
Nov 07, 2023
0.0528
0.0536
0.0495
0.0515
227,710
+0.00(+3.00%)
Nov 06, 2023
0.0475
0.0555
0.0475
0.0500
32,852
-0.00(-3.85%)
Nov 03, 2023
0.0550
0.0562
0.0511
0.0520
41,911
-0.00(-5.45%)
Nov 02, 2023
0.0530
0.0550
0.0524
0.0550
54,135
+0.00(+3.38%)
Nov 01, 2023
0.0526
0.0542
0.0500
0.0532
183,959
+0.00(+1.33%)
Oct 31, 2023
0.0500
0.0536
0.0500
0.0525
113,353
+0.00(+3.75%)
Oct 30, 2023
0.0517
0.0570
0.0506
0.0506
164,488
-0.00(-8.83%)
Oct 27, 2023
0.0500
0.0591
0.0500
0.0555
260,319
+0.00(+2.21%)
Oct 26, 2023
0.0502
0.0570
0.0502
0.0543
197,381
-0.00(-0.18%)
Oct 25, 2023
0.0518
0.0552
0.0500
0.0544
106,712
+0.00(+2.06%)
Oct 24, 2023
0.0507
0.0552
0.0480
0.0533
34,726
+0.00(+6.60%)
Oct 23, 2023
0.0534
0.0550
0.0500
0.0500
24,076
-0.01(-10.71%)
Oct 20, 2023
0.0559
0.0560
0.0520
0.0560
41,818
+0.00(+1.08%)
Oct 19, 2023
0.0559
0.0560
0.0546
0.0554
7,648
+0.00(+0.73%)
Oct 18, 2023
0.0550
0.0600
0.0520
0.0550
108,373
-0.00(-1.79%)
Oct 17, 2023
0.0548
0.0600
0.0520
0.0560
28,552
+0.00(+3.51%)
Oct 16, 2023
0.0520
0.0600
0.0535
0.0541
45,980
+0.00(+4.04%)
Oct 13, 2023
0.0525
0.0551
0.0520
0.0520
60,872
-0.00(-5.63%)
Oct 12, 2023
0.0567
0.0580
0.0512
0.0551
50,712
-0.00(-6.45%)
Oct 11, 2023
0.0567
0.0589
0.0567
0.0589
17,438
+0.00(+3.70%)
Oct 10, 2023
0.0554
0.0593
0.0554
0.0568
60,102
+0.00(+4.80%)
Oct 09, 2023
0.0542
0.0606
0.0542
0.0542
12,182
-0.00(-2.87%)
Oct 06, 2023
0.0547
0.0589
0.0547
0.0558
44,927
-0.00(-2.79%)
Oct 05, 2023
0.0545
0.0588
0.0500
0.0574
27,033
+0.01(+9.75%)
Oct 04, 2023
0.0509
0.0589
0.0435
0.0523
139,023
-0.01(-11.36%)
Oct 03, 2023
0.0562
0.0590
0.0500
0.0590
125,625
+0.00(+4.80%)
Oct 02, 2023
0.0576
0.0680
0.0559
0.0563
144,826
+0.00(+5.83%)
Sep 29, 2023
0.0550
0.0558
0.0517
0.0532
92,802
+0.00(+1.14%)
Sep 28, 2023
0.0512
0.0597
0.0512
0.0526
423,986
-0.00(-8.04%)
Sep 27, 2023
0.0552
0.0600
0.0551
0.0572
28,268
+0.00(+2.33%)
Sep 26, 2023
0.0560
0.0565
0.0557
0.0559
32,156
-0.00(-0.89%)
Sep 25, 2023
0.0560
0.0565
0.0563
0.0564
159,050
-0.00(-2.59%)
Sep 22, 2023
0.0584
0.0600
0.0561
0.0579
130,383
-0.00(-0.17%)
Sep 21, 2023
0.0559
0.0598
0.0559
0.0580
30,771
-0.01(-10.77%)
Sep 20, 2023
0.0626
0.0650
0.0555
0.0650
273,827
+0.00(+7.44%)
Sep 19, 2023
0.0600
0.0625
0.0571
0.0605
258,416
+0.00(+0.83%)
Sep 18, 2023
0.0657
0.0661
0.0600
0.0600
40,458
-0.00(-2.44%)
Sep 15, 2023
0.0580
0.0650
0.0580
0.0615
26,337
+0.00(+1.82%)
Sep 14, 2023
0.0600
0.0657
0.0582
0.0604
189,354
-0.00(-3.67%)
Sep 13, 2023
0.0611
0.0666
0.0582
0.0627
33,534
-0.00(-5.57%)
Sep 12, 2023
0.0650
0.0769
0.0640
0.0664
449,436
-0.00(-5.14%)
Sep 11, 2023
0.0576
0.0700
0.0540
0.0700
233,842
+0.01(+12.36%)
Sep 08, 2023
0.0579
0.0673
0.0549
0.0623
538,644
+0.00(+4.01%)
Sep 07, 2023
0.0585
0.0621
0.0544
0.0599
23,032
+0.00(+3.28%)
Sep 06, 2023
0.0673
0.0673
0.0500
0.0580
114,033
-0.00(-2.19%)
Sep 05, 2023
0.0640
0.0640
0.0527
0.0593
102,245
+0.00(+2.95%)
Sep 01, 2023
0.0658
0.0673
0.0573
0.0576
49,713
-0.01(-9.86%)
Aug 31, 2023
0.0555
0.0673
0.0547
0.0639
145,205
+0.01(+13.50%)
Aug 30, 2023
0.0509
0.0563
0.0509
0.0563
65,140
+0.00(+9.11%)
Aug 29, 2023
0.0550
0.0550
0.0500
0.0516
12,197
-0.00(-0.77%)
Aug 28, 2023
0.0500
0.0574
0.0500
0.0520
131,341
-0.00(-4.94%)
Aug 25, 2023
0.0582
0.0595
0.0500
0.0547
83,336
-0.00(-1.80%)
Aug 24, 2023
0.0562
0.0573
0.0540
0.0557
11,284
+0.00(+6.70%)
Aug 23, 2023
0.0460
0.0596
0.0460
0.0522
84,610
-0.00(-7.12%)
Aug 22, 2023
0.0571
0.0571
0.0541
0.0562
48,628
+0.00(+0.18%)
Aug 21, 2023
0.0562
0.0600
0.0533
0.0561
89,002
-0.00(-0.18%)
Aug 18, 2023
0.0547
0.0600
0.0546
0.0562
825,692
-0.00(-0.35%)
Aug 17, 2023
0.0583
0.0592
0.0560
0.0564
58,901
+0.00(+0.36%)
Aug 16, 2023
0.0561
0.0585
0.0551
0.0562
58,758
-0.00(-5.23%)
Aug 15, 2023
0.0600
0.0600
0.0556
0.0593
127,058
-0.00(-3.73%)
Aug 14, 2023
0.0520
0.0616
0.0520
0.0616
75,126
-0.00(-3.75%)
Aug 11, 2023
0.0609
0.0645
0.0580
0.0640
78,111
+0.00(+4.40%)
Aug 10, 2023
0.0572
0.0613
0.0571
0.0613
144,483
+0.00(+6.61%)
Aug 09, 2023
0.0570
0.0608
0.0568
0.0575
17,982
-0.00(-3.85%)
Aug 08, 2023
0.0510
0.0650
0.0510
0.0598
159,920
-0.00(-4.63%)
Aug 07, 2023
0.0579
0.0635
0.0567
0.0627
51,316
+0.00(+4.50%)
Aug 04, 2023
0.0520
0.0611
0.0520
0.0600
14,082
+0.00(+7.72%)
Aug 03, 2023
0.0640
0.0640
0.0550
0.0557
510,053
-0.00(-3.97%)
Aug 02, 2023
0.0534
0.0600
0.0515
0.0580
209,553
+0.00(+8.61%)
Aug 01, 2023
0.0411
0.0534
0.0411
0.0534
610,324
+0.01(+21.09%)
Jul 31, 2023
0.0410
0.0470
0.0410
0.0441
54,034
-0.00(-1.78%)
Jul 28, 2023
0.0440
0.0453
0.0411
0.0449
52,429
+0.00(+2.05%)
Jul 27, 2023
0.0453
0.0461
0.0421
0.0440
39,210
-0.00(-0.68%)
Jul 26, 2023
0.0443
0.0459
0.0440
0.0443
201,637
+0.00(+0.68%)
Jul 25, 2023
0.0450
0.0450
0.0422
0.0440
12,974
+0.00(+4.27%)
Jul 24, 2023
0.0450
0.0450
0.0422
0.0422
21,434
-0.00(-4.74%)
Jul 21, 2023
0.0432
0.0443
0.0430
0.0443
7,392
-0.00(-1.56%)
Jul 20, 2023
0.0422
0.0450
0.0422
0.0450
96,691
+0.00(+5.39%)
Jul 19, 2023
0.0439
0.0470
0.0427
0.0427
108,472
-0.00(-2.29%)
Jul 18, 2023
0.0400
0.0460
0.0400
0.0437
8,627
-0.00(-1.13%)
Jul 17, 2023
0.0416
0.0500
0.0411
0.0442
263,762
-0.00(-5.96%)
Jul 14, 2023
0.0424
0.0470
0.0416
0.0470
35,870
+0.00(+6.82%)
Jul 13, 2023
0.0432
0.0462
0.0418
0.0440
92,674
+0.00(+1.85%)
Jul 12, 2023
0.0447
0.0450
0.0432
0.0432
48,445
-0.00(-4.64%)
Jul 11, 2023
0.0433
0.0453
0.0433
0.0453
121,913
+0.00(+2.95%)
Jul 10, 2023
0.0450
0.0450
0.0432
0.0440
45,293
+0.00(+1.85%)
Jul 07, 2023
0.0441
0.0441
0.0432
0.0432
104,180
-0.00(-3.79%)
Jul 06, 2023
0.0432
0.0449
0.0432
0.0449
68,834
+0.00(+1.81%)
Jul 05, 2023
0.0432
0.0444
0.0424
0.0441
137,157
-0.00(-1.34%)
Jul 03, 2023
0.0455
0.0472
0.0424
0.0447
101,854
-0.00(-2.19%)
Jun 30, 2023
0.0472
0.0472
0.0412
0.0457
56,573
+0.00(+2.93%)
Jun 29, 2023
0.0448
0.0455
0.0414
0.0444
84,486
-0.00(-0.89%)
Jun 28, 2023
0.0448
0.0466
0.0448
0.0448
44,360
-0.00(-2.61%)
Jun 27, 2023
0.0400
0.0460
0.0400
0.0460
221,943
+0.00(+0.22%)
Jun 26, 2023
0.0451
0.0470
0.0451
0.0459
123,015
-0.00(-1.08%)
Jun 23, 2023
0.0475
0.0475
0.0459
0.0464
47,666
-0.00(-1.28%)
Jun 22, 2023
0.0468
0.0488
0.0451
0.0470
236,234
-0.00(-1.05%)
Jun 21, 2023
0.0490
0.0500
0.0475
0.0475
354,245
-0.00(-3.85%)
Jun 20, 2023
0.0488
0.0494
0.0480
0.0494
126,547
-0.00(-1.20%)
Jun 16, 2023
0.0490
0.0500
0.0490
0.0500
210,258
+0.00(+0.00%)
Jun 15, 2023
0.0495
0.0520
0.0481
0.0500
142,798
+0.00(+0.00%)
Jun 14, 2023
0.0480
0.0500
0.0480
0.0500
455,139
+0.00(+2.46%)
Jun 13, 2023
0.0450
0.0520
0.0450
0.0488
127,398
+0.00(+0.41%)
Jun 12, 2023
0.0480
0.0508
0.0480
0.0486
54,862
-0.00(-4.33%)
Jun 09, 2023
0.0530
0.0530
0.0490
0.0508
25,574
+0.00(+0.00%)
Jun 08, 2023
0.0500
0.0528
0.0494
0.0508
150,282
+0.00(+0.00%)
Jun 07, 2023
0.0511
0.0522
0.0460
0.0508
154,984
-0.00(-0.59%)
Jun 06, 2023
0.0530
0.0550
0.0511
0.0511
74,922
+0.00(+0.20%)
Jun 05, 2023
0.0530
0.0530
0.0510
0.0510
50,233
-0.00(-0.20%)
Jun 02, 2023
0.0500
0.0530
0.0495
0.0511
89,726
-0.00(-1.92%)
Jun 01, 2023
0.0530
0.0530
0.0485
0.0521
264,040
+0.00(+2.56%)
May 31, 2023
0.0511
0.0521
0.0500
0.0508
89,868
-0.00(-0.78%)
May 30, 2023
0.0530
0.0530
0.0512
0.0512
75,587
-0.00(-2.85%)
May 26, 2023
0.0550
0.0550
0.0511
0.0527
61,430
+0.00(+0.76%)
May 25, 2023
0.0509
0.0531
0.0509
0.0523
13,526
+0.00(+1.36%)
May 24, 2023
0.0549
0.0550
0.0511
0.0516
195,673
-0.00(-4.97%)
May 23, 2023
0.0543
0.0559
0.0538
0.0543
34,130
-0.00(-1.27%)
May 22, 2023
0.0590
0.0590
0.0476
0.0550
112,665
+0.00(+1.85%)
May 19, 2023
0.0590
0.0590
0.0525
0.0540
49,363
-0.00(-8.32%)
May 18, 2023
0.0590
0.0590
0.0550
0.0589
76,448
+0.00(+3.15%)
May 17, 2023
0.0552
0.0600
0.0552
0.0571
27,459
-0.00(-4.67%)
May 16, 2023
0.0560
0.0609
0.0551
0.0599
27,053
+0.00(+5.09%)
May 15, 2023
0.0551
0.0602
0.0551
0.0570
19,363
-0.00(-2.06%)
May 12, 2023
0.0560
0.0586
0.0551
0.0582
8,777
+0.00(+1.39%)
May 11, 2023
0.0580
0.0586
0.0574
0.0574
11,005
-0.00(-0.69%)
May 10, 2023
0.0560
0.0600
0.0552
0.0578
69,152
-0.00(-3.67%)
May 09, 2023
0.0582
0.0600
0.0560
0.0600
13,031
-0.00(-0.83%)
May 08, 2023
0.0560
0.0607
0.0554
0.0605
90,942
-0.00(-0.66%)
May 05, 2023
0.0603
0.0620
0.0582
0.0609
12,670
+0.00(+1.33%)
May 04, 2023
0.0606
0.0607
0.0560
0.0601
13,013
+0.00(+2.74%)
May 03, 2023
0.0589
0.0606
0.0585
0.0585
94,497
-0.00(-5.65%)
May 02, 2023
0.0600
0.0620
0.0585
0.0620
10,688
+0.00(+0.00%)
May 01, 2023
0.0560
0.0620
0.0551
0.0620
43,906
+0.01(+12.73%)
Apr 28, 2023
0.0580
0.0585
0.0550
0.0550
5,428
-0.01(-9.39%)
Apr 27, 2023
0.0528
0.0610
0.0528
0.0607
48,206
+0.00(+1.51%)
Apr 26, 2023
0.0528
0.0620
0.0528
0.0598
48,924
+0.00(+0.67%)
Apr 25, 2023
0.0560
0.0623
0.0560
0.0594
19,467
-0.00(-1.00%)
Apr 24, 2023
0.0577
0.0623
0.0577
0.0600
51,436
+0.00(+2.74%)
Apr 21, 2023
0.0550
0.0623
0.0550
0.0584
44,365
-0.00(-2.99%)
Apr 20, 2023
0.0660
0.0680
0.0586
0.0602
306,474
-0.01(-10.95%)
Apr 19, 2023
0.0710
0.0710
0.0624
0.0676
744,839
-0.00(-2.03%)
Apr 18, 2023
0.0560
0.0700
0.0550
0.0690
149,762
+0.00(+2.53%)
Apr 17, 2023
0.0599
0.0710
0.0590
0.0673
424,272
-0.00(-3.86%)
Apr 14, 2023
0.0584
0.0720
0.0578
0.0700
1,161,443
+0.01(+17.45%)
Apr 13, 2023
0.0596
0.0600
0.0567
0.0596
794,784
+0.00(+6.81%)
Apr 12, 2023
0.0550
0.0596
0.0500
0.0558
163,492
+0.00(+1.45%)
Apr 11, 2023
0.0600
0.0600
0.0550
0.0550
364,157
-0.00(-5.01%)
Apr 10, 2023
0.0632
0.0632
0.0551
0.0579
37,760
-0.00(-1.53%)
Apr 06, 2023
0.0490
0.0600
0.0490
0.0588
59,684
+0.00(+2.26%)
Apr 05, 2023
0.0592
0.0600
0.0550
0.0575
47,784
-0.00(-2.87%)
Apr 04, 2023
0.0530
0.0592
0.0515
0.0592
146,942
+0.01(+10.45%)
Apr 03, 2023
0.0520
0.0598
0.0514
0.0536
157,365
+0.00(+5.10%)
Mar 31, 2023
0.0550
0.0599
0.0510
0.0510
58,375
-0.00(-0.20%)
Mar 30, 2023
0.0510
0.0561
0.0510
0.0511
33,173
+0.00(+0.00%)
Mar 29, 2023
0.0558
0.0559
0.0511
0.0511
16,274
-0.00(-4.84%)
Mar 28, 2023
0.0534
0.0538
0.0511
0.0537
9,125
+0.00(+2.29%)
Mar 27, 2023
0.0550
0.0550
0.0525
0.0525
20,440
-0.00(-4.55%)
Mar 24, 2023
0.0538
0.0550
0.0525
0.0550
12,192
+0.00(+1.66%)
Mar 23, 2023
0.0525
0.0559
0.0525
0.0541
6,401
-0.00(-1.64%)
Mar 22, 2023
0.0525
0.0550
0.0525
0.0550
17,441
+0.00(+2.42%)
Mar 21, 2023
0.0549
0.0564
0.0537
0.0537
16,695
-0.00(-1.65%)
Mar 20, 2023
0.0525
0.0546
0.0525
0.0546
35,844
+0.00(+1.11%)
Mar 17, 2023
0.0594
0.0594
0.0525
0.0540
22,466
+0.00(+2.86%)
Mar 16, 2023
0.0551
0.0553
0.0525
0.0525
119,800
-0.00(-0.94%)
Mar 15, 2023
0.0525
0.0553
0.0525
0.0530
18,896
+0.00(+0.95%)
Mar 14, 2023
0.0535
0.0557
0.0525
0.0525
192,325
-0.00(-0.94%)
Mar 13, 2023
0.0580
0.0594
0.0525
0.0530
225,429
-0.00(-8.30%)
Mar 10, 2023
0.0548
0.0586
0.0537
0.0578
45,775
+0.00(+2.30%)
Mar 09, 2023
0.0539
0.0578
0.0539
0.0565
15,924
+0.00(+1.80%)
Mar 08, 2023
0.0574
0.0587
0.0538
0.0555
649,172
-0.00(-5.77%)
Mar 07, 2023
0.0632
0.0632
0.0538
0.0589
31,732
-0.00(-1.83%)
Mar 06, 2023
0.0538
0.0606
0.0538
0.0600
138,170
+0.00(+3.99%)
Mar 03, 2023
0.0642
0.0642
0.0576
0.0577
56,829
-0.00(-7.68%)
Mar 02, 2023
0.0625
0.0625
0.0625
0.0625
4,505
+0.00(+4.17%)
Mar 01, 2023
0.0580
0.0634
0.0580
0.0600
6,920
+0.00(+3.45%)
Feb 28, 2023
0.0581
0.0605
0.0580
0.0580
26,001
-0.01(-8.37%)
Feb 27, 2023
0.0580
0.0633
0.0580
0.0633
163,804
+0.00(+0.32%)
Feb 24, 2023
0.0595
0.0631
0.0580
0.0631
2,678
+0.00(+3.95%)
Feb 23, 2023
0.0608
0.0635
0.0580
0.0607
17,102
-0.00(-4.11%)
Feb 22, 2023
0.0598
0.0633
0.0598
0.0633
7,059
+0.01(+8.76%)
Feb 21, 2023
0.0586
0.0629
0.0540
0.0582
417,485
-0.00(-5.21%)
Feb 17, 2023
0.0630
0.0658
0.0614
0.0614
13,910
-0.00(-1.76%)
Feb 16, 2023
0.0625
0.0680
0.0621
0.0625
15,816
+0.00(+0.00%)
Feb 15, 2023
0.0550
0.0656
0.0550
0.0625
18,706
+0.00(+0.00%)
Feb 14, 2023
0.0645
0.0653
0.0592
0.0625
15,938
+0.00(+1.63%)
Feb 13, 2023
0.0573
0.0660
0.0573
0.0615
27,358
+0.00(+6.03%)
Feb 10, 2023
0.0583
0.0583
0.0555
0.0580
21,512
+0.00(+0.17%)
Feb 09, 2023
0.0596
0.0622
0.0554
0.0579
69,757
-0.00(-2.85%)
Feb 08, 2023
0.0634
0.0639
0.0596
0.0596
37,780
-0.00(-3.09%)
Feb 07, 2023
0.0622
0.0630
0.0596
0.0615
12,412
+0.00(+2.50%)
Feb 06, 2023
0.0598
0.0618
0.0596
0.0600
46,363
-0.00(-1.96%)
Feb 03, 2023
0.0595
0.0644
0.0595
0.0612
8,747
+0.00(+2.68%)
Feb 02, 2023
0.0629
0.0648
0.0595
0.0596
144,626
-0.00(-3.87%)
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.