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
Red White & Bloom Brands Inc
(OP:
RWBYF
)
N/A
UNCHANGED
Last Price
Updated: 1:24 PM EST, Nov 6, 2023
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, 2023
0.0973
0.1020
0.0946
0.1020
263,661
+0.01(+7.37%)
Jan 30, 2023
0.1046
0.1046
0.0920
0.0950
110,896
-0.01(-7.50%)
Jan 27, 2023
0.0977
0.1027
0.0810
0.1027
257,992
+0.00(+2.70%)
Jan 26, 2023
0.1060
0.1060
0.0923
0.1000
318,988
-0.01(-7.41%)
Jan 25, 2023
0.1097
0.1097
0.1001
0.1080
20,593
+0.01(+6.19%)
Jan 24, 2023
0.1034
0.1065
0.0955
0.1017
526,660
-0.00(-4.15%)
Jan 23, 2023
0.1012
0.1088
0.0964
0.1061
74,128
+0.00(+4.84%)
Jan 20, 2023
0.1130
0.1172
0.1012
0.1012
107,044
-0.01(-8.00%)
Jan 19, 2023
0.1200
0.1200
0.1000
0.1100
183,746
-0.01(-4.76%)
Jan 18, 2023
0.0996
0.1200
0.0996
0.1155
228,285
+0.01(+8.25%)
Jan 17, 2023
0.1185
0.1446
0.0996
0.1067
210,076
-0.02(-14.57%)
Jan 13, 2023
0.1209
0.1419
0.1089
0.1249
229,188
+0.01(+6.48%)
Jan 12, 2023
0.1020
0.1250
0.0919
0.1173
418,870
+0.02(+19.57%)
Jan 11, 2023
0.0951
0.0981
0.0880
0.0981
100,745
-0.00(-0.41%)
Jan 10, 2023
0.0908
0.0985
0.0850
0.0985
83,600
+0.01(+15.88%)
Jan 09, 2023
0.0900
0.0990
0.0850
0.0850
190,049
-0.00(-5.45%)
Jan 06, 2023
0.0870
0.0908
0.0820
0.0899
102,927
+0.02(+22.98%)
Jan 05, 2023
0.0610
0.0839
0.0610
0.0731
44,817
-0.00(-1.22%)
Jan 04, 2023
0.0735
0.0779
0.0690
0.0740
14,782
+0.00(+2.49%)
Jan 03, 2023
0.0620
0.0860
0.0620
0.0722
45,974
+0.00(+3.14%)
Dec 30, 2022
0.0893
0.0893
0.0650
0.0700
106,114
-0.01(-13.69%)
Dec 29, 2022
0.0620
0.0811
0.0620
0.0811
292,060
+0.00(+5.32%)
Dec 28, 2022
0.0620
0.0850
0.0620
0.0770
686,457
+0.01(+12.08%)
Dec 27, 2022
0.0650
0.0900
0.0650
0.0687
142,793
-0.01(-12.04%)
Dec 23, 2022
0.0790
0.0898
0.0645
0.0781
338,323
+0.00(+4.13%)
Dec 22, 2022
0.0600
0.0790
0.0600
0.0750
160,176
+0.01(+10.95%)
Dec 21, 2022
0.0720
0.0790
0.0601
0.0676
30,334
-0.01(-13.78%)
Dec 20, 2022
0.0696
0.0790
0.0601
0.0784
178,717
+0.01(+11.05%)
Dec 19, 2022
0.0644
0.0806
0.0644
0.0706
175,407
+0.00(+0.86%)
Dec 16, 2022
0.0644
0.0860
0.0644
0.0700
70,655
-0.01(-7.41%)
Dec 15, 2022
0.0972
0.0972
0.0756
0.0756
295,179
-0.02(-22.06%)
Dec 14, 2022
0.0853
0.0977
0.0853
0.0970
201,692
+0.00(+2.32%)
Dec 13, 2022
0.0990
0.1040
0.0948
0.0948
310,383
-0.00(-3.27%)
Dec 12, 2022
0.0923
0.1016
0.0793
0.0980
235,997
+0.01(+5.95%)
Dec 09, 2022
0.0790
0.0980
0.0780
0.0925
345,701
+0.01(+17.83%)
Dec 08, 2022
0.0736
0.0900
0.0721
0.0785
571,423
+0.01(+12.30%)
Dec 07, 2022
0.0627
0.0699
0.0620
0.0699
543,872
+0.01(+13.29%)
Dec 06, 2022
0.0710
0.0720
0.0600
0.0617
231,750
+0.00(+2.15%)
Dec 05, 2022
0.0600
0.0700
0.0509
0.0604
721,722
+0.01(+12.06%)
Dec 02, 2022
0.0605
0.0605
0.0470
0.0539
442,497
-0.01(-13.06%)
Dec 01, 2022
0.0600
0.0620
0.0509
0.0620
285,325
+0.01(+13.76%)
Nov 30, 2022
0.0429
0.0599
0.0429
0.0545
470,002
+0.01(+11.00%)
Nov 29, 2022
0.0450
0.0550
0.0450
0.0491
224,428
-0.00(-0.61%)
Nov 28, 2022
0.0495
0.0519
0.0475
0.0494
266,637
-0.00(-3.89%)
Nov 25, 2022
0.0525
0.0525
0.0490
0.0514
56,221
-0.00(-3.20%)
Nov 23, 2022
0.0570
0.0570
0.0436
0.0531
129,600
+0.00(+6.20%)
Nov 22, 2022
0.0500
0.0523
0.0475
0.0500
79,024
+0.00(+2.04%)
Nov 21, 2022
0.0600
0.0600
0.0476
0.0490
385,066
-0.01(-14.63%)
Nov 18, 2022
0.0600
0.0600
0.0532
0.0574
146,675
+0.00(+0.17%)
Nov 17, 2022
0.0500
0.0619
0.0500
0.0573
116,300
-0.00(-4.50%)
Nov 16, 2022
0.0557
0.0601
0.0550
0.0600
51,803
-0.00(-0.33%)
Nov 15, 2022
0.0600
0.0640
0.0565
0.0602
454,682
+0.01(+9.45%)
Nov 14, 2022
0.0575
0.0575
0.0543
0.0550
150,892
+0.00(+5.36%)
Nov 11, 2022
0.0554
0.0572
0.0519
0.0522
100,802
-0.00(-0.95%)
Nov 10, 2022
0.0490
0.0538
0.0475
0.0527
245,149
+0.01(+10.71%)
Nov 09, 2022
0.0531
0.0569
0.0475
0.0476
354,680
-0.01(-11.03%)
Nov 08, 2022
0.0525
0.0574
0.0500
0.0535
128,918
-0.00(-5.98%)
Nov 07, 2022
0.0568
0.0609
0.0525
0.0569
59,222
-0.00(-4.69%)
Nov 04, 2022
0.0600
0.0603
0.0544
0.0597
155,098
+0.00(+4.01%)
Nov 03, 2022
0.0595
0.0599
0.0535
0.0574
72,797
+0.01(+11.24%)
Nov 02, 2022
0.0550
0.0594
0.0516
0.0516
180,678
-0.00(-7.36%)
Nov 01, 2022
0.0669
0.0670
0.0550
0.0557
171,680
-0.00(-3.30%)
Oct 31, 2022
0.0580
0.0660
0.0562
0.0576
399,164
+0.00(+9.09%)
Oct 28, 2022
0.0635
0.0707
0.0400
0.0528
722,416
-0.00(-0.38%)
Oct 27, 2022
0.0601
0.0705
0.0530
0.0530
546,003
-0.00(-7.02%)
Oct 26, 2022
0.0640
0.0650
0.0564
0.0570
487,831
-0.01(-12.31%)
Oct 25, 2022
0.0702
0.0750
0.0640
0.0650
259,637
-0.01(-7.14%)
Oct 24, 2022
0.0722
0.0800
0.0700
0.0700
89,568
-0.00(-3.05%)
Oct 21, 2022
0.0744
0.0769
0.0615
0.0722
204,990
-0.00(-0.28%)
Oct 20, 2022
0.0770
0.0802
0.0724
0.0724
364,230
-0.01(-6.82%)
Oct 19, 2022
0.0725
0.0777
0.0711
0.0777
24,539
+0.01(+7.62%)
Oct 18, 2022
0.0713
0.0776
0.0704
0.0722
51,992
-0.00(-1.63%)
Oct 17, 2022
0.0750
0.0750
0.0700
0.0734
26,563
-0.00(-3.17%)
Oct 14, 2022
0.0718
0.0776
0.0700
0.0758
54,678
+0.00(+1.07%)
Oct 13, 2022
0.0920
0.0920
0.0750
0.0750
92,049
-0.01(-16.67%)
Oct 12, 2022
0.0924
0.0924
0.0810
0.0900
118,327
-0.00(-0.33%)
Oct 11, 2022
0.0948
0.1024
0.0903
0.0903
44,390
-0.01(-11.82%)
Oct 10, 2022
0.1254
0.1254
0.0851
0.1024
202,332
+0.00(+1.29%)
Oct 07, 2022
0.1150
0.1167
0.0964
0.1011
339,286
-0.01(-6.22%)
Oct 06, 2022
0.0887
0.1100
0.0828
0.1078
187,266
+0.02(+27.57%)
Oct 05, 2022
0.0866
0.0900
0.0845
0.0845
166,371
-0.01(-6.11%)
Oct 04, 2022
0.0919
0.0926
0.0805
0.0900
102,189
+0.00(+0.22%)
Oct 03, 2022
0.0980
0.0980
0.0750
0.0898
159,718
+0.01(+9.38%)
Sep 30, 2022
0.0888
0.0891
0.0821
0.0821
33,286
-0.00(-5.63%)
Sep 29, 2022
0.0730
0.0870
0.0730
0.0870
8,315
+0.01(+9.71%)
Sep 28, 2022
0.0990
0.0990
0.0776
0.0793
180,548
-0.00(-1.00%)
Sep 27, 2022
0.0980
0.0980
0.0800
0.0801
92,195
+0.01(+8.24%)
Sep 26, 2022
0.0640
0.0850
0.0640
0.0740
133,309
-0.01(-6.33%)
Sep 23, 2022
0.1070
0.1070
0.0790
0.0790
306,065
-0.01(-6.95%)
Sep 22, 2022
0.0900
0.1060
0.0849
0.0849
198,036
-0.01(-8.02%)
Sep 21, 2022
0.0985
0.1009
0.0900
0.0923
161,716
-0.00(-3.75%)
Sep 20, 2022
0.1200
0.1200
0.0959
0.0959
173,847
-0.02(-13.68%)
Sep 19, 2022
0.0767
0.1134
0.0767
0.1111
330,926
+0.04(+46.18%)
Sep 16, 2022
0.0747
0.0800
0.0700
0.0760
147,476
+0.00(+1.33%)
Sep 15, 2022
0.0895
0.0900
0.0681
0.0750
238,100
-0.01(-11.76%)
Sep 14, 2022
0.0831
0.0899
0.0823
0.0850
145,642
+0.00(+0.00%)
Sep 13, 2022
0.0950
0.0950
0.0786
0.0850
150,596
-0.01(-5.66%)
Sep 12, 2022
0.0750
0.0939
0.0750
0.0901
35,351
-0.00(-0.66%)
Sep 09, 2022
0.0888
0.0933
0.0854
0.0907
50,582
+0.00(+0.78%)
Sep 08, 2022
0.0952
0.0960
0.0876
0.0900
107,957
+0.00(+2.39%)
Sep 07, 2022
0.0909
0.0960
0.0865
0.0879
66,235
-0.00(-3.93%)
Sep 06, 2022
0.0950
0.1009
0.0900
0.0915
207,872
-0.01(-5.28%)
Sep 02, 2022
0.1082
0.1091
0.0950
0.0966
172,898
-0.00(-4.36%)
Sep 01, 2022
0.1050
0.1104
0.1000
0.1010
54,152
-0.01(-6.57%)
Aug 31, 2022
0.1008
0.1192
0.1008
0.1081
249,206
+0.01(+6.50%)
Aug 30, 2022
0.1100
0.1100
0.1015
0.1015
92,252
-0.01(-12.05%)
Aug 29, 2022
0.1127
0.1154
0.1100
0.1154
30,077
+0.00(+4.34%)
Aug 26, 2022
0.1187
0.1204
0.1087
0.1106
422,518
+0.00(+0.36%)
Aug 25, 2022
0.1136
0.1175
0.1100
0.1102
21,121
-0.00(-1.43%)
Aug 24, 2022
0.0947
0.1130
0.0947
0.1118
20,101
+0.01(+11.80%)
Aug 23, 2022
0.0978
0.1095
0.0978
0.1000
106,161
-0.00(-4.76%)
Aug 22, 2022
0.1100
0.1154
0.1000
0.1050
63,711
-0.01(-9.01%)
Aug 19, 2022
0.1300
0.1300
0.1039
0.1154
14,595
+0.01(+6.65%)
Aug 18, 2022
0.1010
0.1127
0.1010
0.1082
22,183
-0.00(-1.64%)
Aug 17, 2022
0.1215
0.1222
0.1000
0.1100
105,864
-0.01(-7.17%)
Aug 16, 2022
0.1010
0.1244
0.1010
0.1185
31,253
+0.00(+2.95%)
Aug 15, 2022
0.0981
0.1201
0.0981
0.1151
435,115
+0.00(+0.09%)
Aug 12, 2022
0.0990
0.1187
0.0990
0.1150
440,317
+0.02(+16.16%)
Aug 11, 2022
0.1253
0.1288
0.0990
0.0990
223,176
-0.02(-18.85%)
Aug 10, 2022
0.1286
0.1308
0.1214
0.1220
97,191
-0.00(-2.17%)
Aug 09, 2022
0.1242
0.1296
0.1190
0.1247
25,266
-0.00(-0.48%)
Aug 08, 2022
0.1250
0.1324
0.1200
0.1253
133,859
-0.00(-2.34%)
Aug 05, 2022
0.1350
0.1350
0.1264
0.1283
91,218
-0.00(-3.53%)
Aug 04, 2022
0.1350
0.1350
0.1301
0.1330
96,558
+0.00(+0.45%)
Aug 03, 2022
0.1170
0.1479
0.1170
0.1324
137,848
-0.00(-1.34%)
Aug 02, 2022
0.1389
0.1412
0.1243
0.1342
103,880
-0.01(-5.96%)
Aug 01, 2022
0.1174
0.1433
0.1172
0.1427
134,570
+0.01(+6.41%)
Jul 29, 2022
0.1600
0.1600
0.1200
0.1341
152,799
-0.02(-11.25%)
Jul 28, 2022
0.1393
0.1518
0.1393
0.1511
158,520
+0.02(+11.93%)
Jul 27, 2022
0.1400
0.1413
0.1350
0.1350
24,603
+0.00(+1.89%)
Jul 26, 2022
0.1300
0.1399
0.1300
0.1325
13,930
-0.01(-5.22%)
Jul 25, 2022
0.1520
0.1520
0.1347
0.1398
10,872
+0.00(+0.43%)
Jul 22, 2022
0.1450
0.1450
0.1389
0.1392
40,788
-0.00(-1.28%)
Jul 21, 2022
0.1400
0.1419
0.1381
0.1410
15,957
+0.00(+0.71%)
Jul 20, 2022
0.1438
0.1476
0.1346
0.1400
72,865
+0.00(+0.00%)
Jul 19, 2022
0.1498
0.1552
0.1400
0.1400
147,175
-0.01(-7.16%)
Jul 18, 2022
0.1450
0.1542
0.1450
0.1508
11,978
-0.00(-1.76%)
Jul 15, 2022
0.1582
0.1582
0.1408
0.1535
59,056
-0.00(-0.45%)
Jul 14, 2022
0.1500
0.1599
0.1500
0.1542
2,360
-0.01(-3.93%)
Jul 13, 2022
0.1420
0.1606
0.1300
0.1605
83,060
+0.03(+19.33%)
Jul 12, 2022
0.1200
0.1469
0.1200
0.1345
14,184
-0.01(-3.93%)
Jul 11, 2022
0.1498
0.1560
0.1400
0.1400
16,190
-0.01(-4.50%)
Jul 08, 2022
0.1458
0.1504
0.1400
0.1466
7,184
-0.00(-0.48%)
Jul 07, 2022
0.1362
0.1504
0.1346
0.1473
18,988
+0.01(+3.73%)
Jul 06, 2022
0.1576
0.1576
0.1404
0.1420
127,648
+0.00(+1.07%)
Jul 05, 2022
0.1710
0.1710
0.1330
0.1405
54,632
+0.00(+0.36%)
Jul 01, 2022
0.1290
0.1500
0.1265
0.1400
127,300
-0.01(-5.85%)
Jun 30, 2022
0.1170
0.1487
0.1275
0.1487
38,795
+0.02(+12.74%)
Jun 29, 2022
0.1600
0.1600
0.1300
0.1319
18,350
-0.02(-12.24%)
Jun 28, 2022
0.1360
0.1524
0.1360
0.1503
10,594
+0.00(+2.95%)
Jun 27, 2022
0.1323
0.1653
0.1323
0.1460
95,779
-0.02(-13.30%)
Jun 24, 2022
0.1498
0.1689
0.1498
0.1684
22,332
+0.02(+14.56%)
Jun 23, 2022
0.1500
0.1634
0.1415
0.1470
37,702
+0.00(+2.87%)
Jun 22, 2022
0.1190
0.1479
0.1190
0.1429
183,107
+0.00(+3.48%)
Jun 21, 2022
0.1431
0.1609
0.1300
0.1381
43,865
+0.00(+1.25%)
Jun 17, 2022
0.1110
0.1364
0.1110
0.1364
194,350
+0.01(+5.57%)
Jun 16, 2022
0.1520
0.1520
0.1292
0.1292
25,676
-0.00(-1.82%)
Jun 15, 2022
0.1349
0.1400
0.1316
0.1316
37,759
-0.01(-5.60%)
Jun 14, 2022
0.1418
0.1444
0.1312
0.1394
77,088
+0.00(+1.53%)
Jun 13, 2022
0.1439
0.1439
0.1302
0.1373
17,584
-0.00(-1.93%)
Jun 10, 2022
0.1280
0.1518
0.1280
0.1400
15,591
-0.00(-0.36%)
Jun 09, 2022
0.1190
0.1486
0.1190
0.1405
22,285
+0.00(+2.55%)
Jun 08, 2022
0.1410
0.1490
0.1370
0.1370
4,280
-0.00(-2.84%)
Jun 07, 2022
0.1340
0.1410
0.1340
0.1410
18,189
+0.00(+2.92%)
Jun 06, 2022
0.1400
0.1450
0.1336
0.1370
46,810
-0.00(-1.44%)
Jun 03, 2022
0.1230
0.1427
0.1230
0.1390
6,437
+0.00(+1.76%)
Jun 02, 2022
0.1350
0.1400
0.1334
0.1366
38,762
+0.00(+2.63%)
Jun 01, 2022
0.1190
0.1527
0.1190
0.1331
295,612
-0.01(-7.57%)
May 31, 2022
0.1364
0.1486
0.1244
0.1440
266,830
+0.01(+3.90%)
May 27, 2022
0.1400
0.1433
0.1340
0.1386
75,773
-0.01(-5.07%)
May 26, 2022
0.1320
0.1466
0.1320
0.1460
110,156
+0.00(+1.74%)
May 25, 2022
0.1400
0.1500
0.1301
0.1435
359,435
+0.01(+5.67%)
May 24, 2022
0.1300
0.1500
0.1300
0.1358
86,639
+0.00(+0.59%)
May 23, 2022
0.1300
0.1450
0.1300
0.1350
92,925
-0.01(-10.00%)
May 20, 2022
0.1469
0.1500
0.1423
0.1500
59,592
+0.00(+0.00%)
May 19, 2022
0.1469
0.1557
0.1469
0.1500
54,657
+0.00(+2.81%)
May 18, 2022
0.1500
0.1500
0.1353
0.1459
151,006
-0.01(-8.81%)
May 17, 2022
0.1600
0.1660
0.1403
0.1600
111,372
+0.00(+0.00%)
May 16, 2022
0.1800
0.1800
0.1413
0.1600
79,060
-0.01(-7.73%)
May 13, 2022
0.1910
0.1910
0.1668
0.1734
242,994
+0.01(+2.97%)
May 12, 2022
0.1750
0.1767
0.1666
0.1684
169,573
+0.00(+0.06%)
May 11, 2022
0.1750
0.1800
0.1673
0.1683
45,641
-0.00(-1.87%)
May 10, 2022
0.1702
0.1871
0.1670
0.1715
93,132
+0.00(+0.53%)
May 09, 2022
0.1700
0.1877
0.1671
0.1706
163,955
-0.01(-5.22%)
May 06, 2022
0.1570
0.1850
0.1570
0.1800
146,061
+0.01(+2.86%)
May 05, 2022
0.1700
0.1846
0.1590
0.1750
355,590
+0.01(+4.48%)
May 04, 2022
0.2270
0.2270
0.1646
0.1675
210,026
-0.02(-11.89%)
May 03, 2022
0.2170
0.2170
0.1900
0.1901
355,258
-0.03(-11.70%)
May 02, 2022
0.2100
0.2188
0.2000
0.2153
191,069
+0.00(+0.14%)
Apr 29, 2022
0.2240
0.2250
0.2050
0.2150
105,101
-0.00(-0.37%)
Apr 28, 2022
0.2194
0.2208
0.2078
0.2158
51,509
+0.00(+1.46%)
Apr 27, 2022
0.2200
0.2200
0.2094
0.2127
85,882
-0.01(-2.61%)
Apr 26, 2022
0.1923
0.2200
0.1923
0.2184
36,468
-0.01(-4.67%)
Apr 25, 2022
0.2320
0.2320
0.2134
0.2291
128,692
+0.01(+3.67%)
Apr 22, 2022
0.2433
0.2433
0.2177
0.2210
14,375
+0.00(+0.41%)
Apr 21, 2022
0.2604
0.2604
0.2088
0.2201
84,777
-0.02(-9.01%)
Apr 20, 2022
0.2710
0.2710
0.2100
0.2419
141,355
+0.01(+3.24%)
Apr 19, 2022
0.2358
0.2607
0.2215
0.2343
205,227
-0.01(-4.91%)
Apr 18, 2022
0.2200
0.2574
0.2200
0.2464
148,117
-0.00(-1.75%)
Apr 14, 2022
0.2524
0.2642
0.2437
0.2508
27,680
-0.01(-2.79%)
Apr 13, 2022
0.2345
0.2580
0.2345
0.2580
99,962
+0.03(+11.21%)
Apr 12, 2022
0.2402
0.2402
0.2281
0.2320
173,778
-0.02(-7.72%)
Apr 11, 2022
0.2584
0.2584
0.2359
0.2514
159,833
-0.01(-4.66%)
Apr 08, 2022
0.2627
0.2746
0.2600
0.2637
63,278
+0.00(+1.31%)
Apr 07, 2022
0.2450
0.2605
0.2450
0.2603
56,105
+0.01(+2.48%)
Apr 06, 2022
0.2525
0.2801
0.2288
0.2540
329,701
-0.03(-11.90%)
Apr 05, 2022
0.2850
0.2894
0.2722
0.2883
483,554
-0.00(-0.59%)
Apr 04, 2022
0.3100
0.3100
0.2741
0.2900
299,677
+0.00(+0.00%)
Apr 01, 2022
0.3200
0.3200
0.2867
0.2900
213,061
-0.02(-7.20%)
Mar 31, 2022
0.3090
0.3200
0.3026
0.3125
225,627
+0.00(+0.81%)
Mar 30, 2022
0.3197
0.3317
0.2991
0.3100
191,400
-0.00(-1.21%)
Mar 29, 2022
0.2800
0.3222
0.2790
0.3138
36,157
+0.00(+0.67%)
Mar 28, 2022
0.3232
0.3370
0.2969
0.3117
47,194
-0.01(-2.59%)
Mar 25, 2022
0.3160
0.3423
0.3150
0.3200
235,309
+0.00(+1.36%)
Mar 24, 2022
0.3145
0.3157
0.2931
0.3157
264,138
+0.02(+5.34%)
Mar 23, 2022
0.2900
0.3088
0.2803
0.2997
47,290
+0.00(+1.39%)
Mar 22, 2022
0.3000
0.3219
0.2955
0.2956
57,886
-0.01(-2.28%)
Mar 21, 2022
0.3000
0.3199
0.2540
0.3025
184,087
+0.01(+2.54%)
Mar 18, 2022
0.2620
0.3033
0.2620
0.2950
27,008
+0.01(+2.43%)
Mar 17, 2022
0.3080
0.3080
0.2745
0.2880
100,616
+0.01(+5.30%)
Mar 16, 2022
0.2600
0.2790
0.2600
0.2735
101,319
+0.02(+8.32%)
Mar 15, 2022
0.2744
0.2744
0.2500
0.2525
124,940
-0.02(-8.05%)
Mar 14, 2022
0.2550
0.2922
0.2550
0.2746
121,939
-0.01(-1.93%)
Mar 11, 2022
0.3090
0.3289
0.2660
0.2800
86,296
-0.02(-6.67%)
Mar 10, 2022
0.3038
0.3100
0.3000
0.3000
65,723
-0.00(-0.83%)
Mar 09, 2022
0.2990
0.3183
0.2690
0.3025
50,754
+0.02(+6.10%)
Mar 08, 2022
0.2690
0.3158
0.2690
0.2851
116,277
-0.01(-3.22%)
Mar 07, 2022
0.2700
0.3120
0.2700
0.2946
145,979
-0.01(-2.45%)
Mar 04, 2022
0.3090
0.3331
0.3020
0.3020
95,528
-0.00(-0.26%)
Mar 03, 2022
0.3361
0.3400
0.3000
0.3028
64,746
-0.03(-9.31%)
Mar 02, 2022
0.3530
0.3530
0.3132
0.3339
64,952
+0.00(+0.72%)
Mar 01, 2022
0.3300
0.3375
0.3110
0.3315
181,467
+0.01(+1.87%)
Feb 28, 2022
0.3200
0.3480
0.3044
0.3254
354,099
-0.01(-4.24%)
Feb 25, 2022
0.3700
0.3635
0.3300
0.3398
280,532
-0.04(-9.60%)
Feb 24, 2022
0.3240
0.3768
0.3240
0.3759
175,548
-0.01(-2.36%)
Feb 23, 2022
0.3500
0.4105
0.3500
0.3850
145,342
+0.01(+1.32%)
Feb 22, 2022
0.4801
0.4801
0.3729
0.3800
342,159
-0.03(-7.65%)
Feb 18, 2022
0.4115
0
+0.02(+6.36%)
Feb 17, 2022
0.4175
0.4175
0.3760
0.3869
282,473
-0.02(-5.82%)
Feb 16, 2022
0.3650
0.4258
0.3650
0.4108
46,657
-0.01(-2.42%)
Feb 15, 2022
0.3750
0.4389
0.3750
0.4210
163,880
+0.00(+0.81%)
Feb 14, 2022
0.4161
0.4331
0.3820
0.4176
125,212
-0.00(-0.88%)
Feb 11, 2022
0.4700
0.4700
0.3800
0.4213
272,211
-0.00(-0.57%)
Feb 10, 2022
0.4299
0.4504
0.4100
0.4237
104,062
+0.00(+0.21%)
Feb 09, 2022
0.5045
0.5045
0.4100
0.4228
222,789
+0.02(+4.34%)
Feb 08, 2022
0.5100
0.5400
0.4052
0.4052
1,023,167
-0.04(-8.55%)
Feb 04, 2022
0.4431
0
+0.05(+12.38%)
Feb 03, 2022
0.4200
0.3777
0.3943
58,064
-0.02(-4.13%)
Feb 02, 2022
0.4144
0.4270
0.3752
0.4113
91,726
-0.01(-2.21%)
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.