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
(OP:
BLQC
)
0.0740
-0.0038 (-4.88%)
Streaming Delayed Price
Updated: 3:23 PM EDT, Oct 31, 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
0.1185
0.1185
0.1010
0.1170
250,523
+0.00(+3.54%)
Jan 30, 2024
0.1120
0.1270
0.1001
0.1130
445,022
+0.00(+0.89%)
Jan 29, 2024
0.1049
0.1397
0.1026
0.1120
1,258,800
+0.01(+10.45%)
Jan 26, 2024
0.0885
0.1170
0.0769
0.1014
1,227,104
+0.03(+34.66%)
Jan 25, 2024
0.0529
0.0795
0.0525
0.0753
900,681
+0.02(+42.34%)
Jan 24, 2024
0.0520
0.0550
0.0491
0.0529
355,548
+0.00(+5.17%)
Jan 23, 2024
0.0600
0.0624
0.0500
0.0503
2,181,392
-0.01(-16.17%)
Jan 22, 2024
0.0637
0.0680
0.0580
0.0600
241,547
-0.00(-4.46%)
Jan 19, 2024
0.0690
0.0722
0.0600
0.0628
703,289
-0.00(-1.10%)
Jan 18, 2024
0.0718
0.0750
0.0600
0.0635
1,124,410
-0.01(-14.07%)
Jan 17, 2024
0.0820
0.0820
0.0700
0.0739
673,208
-0.01(-9.88%)
Jan 16, 2024
0.0855
0.0890
0.0820
0.0820
105,392
-0.01(-7.87%)
Jan 12, 2024
0.0911
0.0911
0.0820
0.0890
262,612
-0.01(-9.18%)
Jan 11, 2024
0.0909
0.1000
0.0846
0.0980
90,877
-0.00(-1.31%)
Jan 10, 2024
0.1006
0.1006
0.0849
0.0993
101,424
+0.01(+9.12%)
Jan 09, 2024
0.0920
0.1000
0.0850
0.0910
780,890
-0.01(-9.00%)
Jan 08, 2024
0.0801
0.1100
0.0801
0.1000
321,672
+0.02(+20.05%)
Jan 05, 2024
0.0783
0.0859
0.0783
0.0833
298,903
+0.00(+0.48%)
Jan 04, 2024
0.0908
0.1000
0.0780
0.0829
550,046
-0.01(-8.40%)
Jan 03, 2024
0.1061
0.1270
0.0900
0.0905
647,010
-0.03(-24.58%)
Jan 02, 2024
0.1241
0.1310
0.1195
0.1200
436,068
+0.00(+1.27%)
Dec 29, 2023
0.1420
0.1530
0.1086
0.1185
746,426
-0.02(-16.55%)
Dec 28, 2023
0.1570
0.1570
0.1370
0.1420
256,353
-0.02(-9.55%)
Dec 27, 2023
0.1500
0.1630
0.1455
0.1570
832,765
+0.01(+7.90%)
Dec 26, 2023
0.1340
0.1665
0.1330
0.1455
506,408
-0.01(-8.20%)
Dec 22, 2023
0.1375
0.1600
0.1251
0.1585
795,221
+0.02(+15.27%)
Dec 21, 2023
0.1150
0.1390
0.1075
0.1375
645,176
+0.03(+29.59%)
Dec 20, 2023
0.0925
0.1150
0.0925
0.1061
1,467,382
+0.02(+17.89%)
Dec 19, 2023
0.0960
0.1040
0.0900
0.0900
501,639
-0.01(-5.26%)
Dec 18, 2023
0.0920
0.1030
0.0873
0.0950
978,769
+0.01(+5.56%)
Dec 15, 2023
0.0885
0.0965
0.0850
0.0900
85,173
+0.00(+3.45%)
Dec 14, 2023
0.0990
0.0990
0.0870
0.0870
267,008
-0.01(-12.12%)
Dec 13, 2023
0.1020
0.1020
0.0911
0.0990
112,385
-0.00(-3.32%)
Dec 12, 2023
0.0945
0.1025
0.0925
0.1024
314,946
+0.01(+8.36%)
Dec 11, 2023
0.0900
0.0945
0.0845
0.0945
939,793
+0.01(+9.25%)
Dec 08, 2023
0.0830
0.0920
0.0821
0.0865
636,602
+0.01(+12.34%)
Dec 07, 2023
0.0900
0.0935
0.0735
0.0770
628,030
-0.01(-14.44%)
Dec 06, 2023
0.0910
0.0910
0.0730
0.0900
2,095,100
-0.00(-1.10%)
Dec 05, 2023
0.1324
0.1400
0.0880
0.0910
3,381,986
-0.04(-30.11%)
Dec 04, 2023
0.1685
0.1705
0.1164
0.1302
1,843,060
-0.03(-20.75%)
Dec 01, 2023
0.1560
0.1655
0.1465
0.1643
530,501
+0.01(+9.53%)
Nov 30, 2023
0.1500
0.1580
0.1256
0.1500
2,018,347
+0.00(+2.39%)
Nov 29, 2023
0.1382
0.1538
0.1245
0.1465
903,856
+0.01(+9.17%)
Nov 28, 2023
0.1270
0.1430
0.1205
0.1342
1,302,229
+0.01(+5.67%)
Nov 27, 2023
0.1151
0.1275
0.1150
0.1270
1,666,460
+0.01(+10.43%)
Nov 24, 2023
0.0800
0.1170
0.0800
0.1150
1,038,137
+0.03(+30.68%)
Nov 22, 2023
0.0961
0.0976
0.0750
0.0880
1,032,542
-0.01(-9.84%)
Nov 21, 2023
0.0948
0.0980
0.0845
0.0976
743,605
+0.00(+2.74%)
Nov 20, 2023
0.1005
0.1050
0.0815
0.0950
800,963
-0.01(-8.03%)
Nov 17, 2023
0.1075
0.1075
0.0960
0.1033
702,878
+0.00(+3.82%)
Nov 16, 2023
0.0890
0.1095
0.0850
0.0995
3,063,549
+0.01(+15.16%)
Nov 15, 2023
0.0620
0.0940
0.0613
0.0864
3,205,950
+0.02(+40.26%)
Nov 14, 2023
0.0575
0.0680
0.0487
0.0616
1,721,359
+0.01(+23.20%)
Nov 13, 2023
0.0395
0.0550
0.0373
0.0500
449,272
+0.01(+11.61%)
Nov 10, 2023
0.0450
0.0450
0.0336
0.0448
662,678
+0.00(+5.41%)
Nov 09, 2023
0.0372
0.0750
0.0300
0.0425
3,209,585
+0.01(+36.22%)
Nov 08, 2023
0.0337
0.0337
0.0275
0.0312
811,153
-0.00(-7.42%)
Nov 07, 2023
0.0172
0.0337
0.0172
0.0337
762,327
+0.01(+75.52%)
Nov 06, 2023
0.0181
0.0230
0.0180
0.0192
356,240
+0.00(+1.05%)
Nov 03, 2023
0.0194
0.0200
0.0190
0.0190
97,117
-0.00(-3.55%)
Nov 02, 2023
0.0150
0.0200
0.0150
0.0197
1,068,869
+0.00(+24.68%)
Nov 01, 2023
0.0225
0.0225
0.0150
0.0158
578,425
-0.00(-4.24%)
Oct 31, 2023
0.0151
0.0170
0.0151
0.0165
66,718
+0.00(+3.13%)
Oct 30, 2023
0.0151
0.0179
0.0151
0.0160
75,766
-0.00(-10.61%)
Oct 27, 2023
0.0150
0.0185
0.0150
0.0179
143,337
+0.00(+3.47%)
Oct 26, 2023
0.0151
0.0179
0.0151
0.0173
186,730
-0.00(-6.49%)
Oct 25, 2023
0.0200
0.0200
0.0151
0.0185
715,203
-0.00(-7.50%)
Oct 24, 2023
0.0166
0.0216
0.0166
0.0200
574,274
+0.00(+20.48%)
Oct 23, 2023
0.0140
0.0169
0.0140
0.0166
260,054
+0.00(+17.73%)
Oct 20, 2023
0.0168
0.0184
0.0120
0.0141
1,128,746
-0.00(-23.37%)
Oct 19, 2023
0.0189
0.0200
0.0151
0.0184
453,638
+0.00(+1.66%)
Oct 18, 2023
0.0215
0.0215
0.0160
0.0181
264,638
-0.00(-9.50%)
Oct 17, 2023
0.0219
0.0220
0.0182
0.0200
275,128
+0.00(+0.00%)
Oct 16, 2023
0.0240
0.0240
0.0200
0.0200
561,870
-0.00(-7.41%)
Oct 13, 2023
0.0250
0.0250
0.0201
0.0216
154,903
-0.00(-13.60%)
Oct 12, 2023
0.0279
0.0279
0.0210
0.0250
271,045
+0.00(+4.17%)
Oct 11, 2023
0.0230
0.0282
0.0200
0.0240
847,869
+0.00(+4.35%)
Oct 10, 2023
0.0245
0.0245
0.0200
0.0230
247,645
-0.00(-6.12%)
Oct 09, 2023
0.0215
0.0275
0.0215
0.0245
137,889
+0.00(+12.39%)
Oct 06, 2023
0.0216
0.0240
0.0215
0.0218
196,685
+0.00(+0.93%)
Oct 05, 2023
0.0275
0.0275
0.0215
0.0216
285,079
-0.00(-3.14%)
Oct 04, 2023
0.0249
0.0310
0.0221
0.0223
1,514,326
-0.01(-25.67%)
Oct 03, 2023
0.0301
0.0319
0.0280
0.0300
105,650
-0.00(-3.23%)
Oct 02, 2023
0.0320
0.0320
0.0276
0.0310
141,824
-0.00(-3.13%)
Sep 29, 2023
0.0377
0.0377
0.0302
0.0320
99,095
-0.00(-5.88%)
Sep 28, 2023
0.0315
0.0351
0.0310
0.0340
223,070
+0.00(+1.80%)
Sep 27, 2023
0.0339
0.0339
0.0315
0.0334
37,872
-0.00(-1.47%)
Sep 26, 2023
0.0321
0.0348
0.0315
0.0339
31,844
+0.00(+0.00%)
Sep 25, 2023
0.0333
0.0339
0.0330
0.0339
202,638
+0.00(+4.95%)
Sep 22, 2023
0.0348
0.0348
0.0301
0.0323
247,820
-0.00(-7.18%)
Sep 21, 2023
0.0320
0.0348
0.0292
0.0348
63,706
+0.00(+8.75%)
Sep 20, 2023
0.0291
0.0340
0.0291
0.0320
58,541
-0.00(-1.54%)
Sep 19, 2023
0.0301
0.0325
0.0271
0.0325
580,201
+0.00(+0.00%)
Sep 18, 2023
0.0315
0.0348
0.0301
0.0325
721,485
-0.00(-2.40%)
Sep 15, 2023
0.0338
0.0370
0.0316
0.0333
684,602
-0.00(-10.00%)
Sep 14, 2023
0.0390
0.0390
0.0337
0.0370
173,956
-0.00(-0.54%)
Sep 13, 2023
0.0368
0.0399
0.0330
0.0372
232,945
+0.00(+6.29%)
Sep 12, 2023
0.0460
0.0460
0.0350
0.0350
245,651
-0.00(-10.26%)
Sep 11, 2023
0.0374
0.0416
0.0352
0.0390
1,200,574
+0.00(+7.44%)
Sep 08, 2023
0.0360
0.0405
0.0321
0.0363
591,177
+0.00(+3.71%)
Sep 07, 2023
0.0400
0.0400
0.0317
0.0350
986,534
-0.01(-22.22%)
Sep 06, 2023
0.0435
0.0450
0.0377
0.0450
235,882
+0.01(+18.11%)
Sep 05, 2023
0.0400
0.0435
0.0381
0.0381
300,178
-0.00(-2.31%)
Sep 01, 2023
0.0444
0.0444
0.0378
0.0390
324,601
-0.01(-12.36%)
Aug 31, 2023
0.0451
0.0451
0.0405
0.0445
139,199
-0.00(-2.20%)
Aug 30, 2023
0.0446
0.0499
0.0403
0.0455
578,207
-0.00(-8.82%)
Aug 29, 2023
0.0530
0.0530
0.0437
0.0499
724,449
-0.00(-4.95%)
Aug 28, 2023
0.0500
0.0530
0.0465
0.0525
82,772
+0.00(+3.96%)
Aug 25, 2023
0.0515
0.0515
0.0460
0.0505
47,014
+0.00(+7.45%)
Aug 24, 2023
0.0486
0.0525
0.0440
0.0470
205,488
-0.00(-0.21%)
Aug 23, 2023
0.0522
0.0522
0.0364
0.0471
1,671,512
-0.00(-5.61%)
Aug 22, 2023
0.0567
0.0567
0.0456
0.0499
1,734,065
-0.01(-13.97%)
Aug 21, 2023
0.0560
0.0620
0.0544
0.0580
403,891
+0.00(+0.00%)
Aug 18, 2023
0.0625
0.0625
0.0550
0.0580
318,852
-0.00(-7.35%)
Aug 17, 2023
0.0700
0.0700
0.0580
0.0626
878,921
-0.01(-13.06%)
Aug 16, 2023
0.0610
0.0720
0.0610
0.0720
435,929
+0.01(+19.21%)
Aug 15, 2023
0.0581
0.0625
0.0540
0.0604
407,009
+0.00(+6.15%)
Aug 14, 2023
0.0679
0.0685
0.0534
0.0569
459,590
-0.01(-10.25%)
Aug 11, 2023
0.0657
0.0700
0.0625
0.0634
69,390
-0.00(-1.25%)
Aug 10, 2023
0.0652
0.0685
0.0634
0.0642
51,557
-0.00(-2.28%)
Aug 09, 2023
0.0685
0.0700
0.0600
0.0657
610,828
-0.00(-4.09%)
Aug 08, 2023
0.0674
0.0700
0.0631
0.0685
176,232
+0.00(+5.38%)
Aug 07, 2023
0.0644
0.0660
0.0625
0.0650
269,658
-0.00(-4.41%)
Aug 04, 2023
0.0725
0.0750
0.0680
0.0680
77,093
-0.01(-7.48%)
Aug 03, 2023
0.0720
0.0745
0.0684
0.0735
252,352
+0.00(+1.80%)
Aug 02, 2023
0.0775
0.0800
0.0705
0.0722
170,940
-0.00(-2.70%)
Aug 01, 2023
0.0680
0.0789
0.0665
0.0742
120,479
+0.01(+9.12%)
Jul 31, 2023
0.0770
0.0770
0.0650
0.0680
94,569
-0.00(-2.86%)
Jul 28, 2023
0.0709
0.0750
0.0675
0.0700
442,319
-0.00(-3.18%)
Jul 27, 2023
0.0694
0.0790
0.0681
0.0723
209,853
+0.00(+1.97%)
Jul 26, 2023
0.0790
0.0790
0.0674
0.0709
897,051
-0.00(-0.56%)
Jul 25, 2023
0.0750
0.0799
0.0630
0.0713
647,326
-0.01(-8.47%)
Jul 24, 2023
0.0800
0.0923
0.0750
0.0779
679,971
-0.00(-5.00%)
Jul 21, 2023
0.0889
0.0889
0.0751
0.0820
398,012
-0.00(-5.09%)
Jul 20, 2023
0.0900
0.0927
0.0805
0.0864
390,454
-0.00(-1.26%)
Jul 19, 2023
0.0875
0.0960
0.0875
0.0875
492,368
-0.00(-2.78%)
Jul 18, 2023
0.0908
0.0960
0.0875
0.0900
110,526
-0.00(-4.26%)
Jul 17, 2023
0.0910
0.0985
0.0910
0.0940
417,758
+0.00(+3.30%)
Jul 14, 2023
0.1081
0.1091
0.0910
0.0910
851,439
-0.02(-14.23%)
Jul 13, 2023
0.0980
0.1130
0.0950
0.1061
661,074
+0.01(+8.27%)
Jul 12, 2023
0.0920
0.1030
0.0906
0.0980
455,195
+0.01(+6.52%)
Jul 11, 2023
0.0956
0.0990
0.0915
0.0920
231,234
-0.00(-0.22%)
Jul 10, 2023
0.0999
0.0999
0.0918
0.0922
229,167
-0.00(-0.97%)
Jul 07, 2023
0.1000
0.1075
0.0931
0.0931
554,379
-0.00(-4.81%)
Jul 06, 2023
0.0925
0.1078
0.0925
0.0978
85,339
-0.01(-9.28%)
Jul 05, 2023
0.1008
0.1080
0.0870
0.1078
1,325,060
+0.01(+7.80%)
Jul 03, 2023
0.1090
0.1090
0.0910
0.1000
256,665
+0.00(+0.00%)
Jun 30, 2023
0.1175
0.1234
0.1000
0.1000
1,024,796
-0.02(-14.89%)
Jun 29, 2023
0.1185
0.1300
0.1057
0.1175
258,669
-0.00(-0.84%)
Jun 28, 2023
0.1170
0.1225
0.1013
0.1185
234,902
-0.00(-3.11%)
Jun 27, 2023
0.1289
0.1300
0.1096
0.1223
444,660
+0.01(+10.18%)
Jun 26, 2023
0.1090
0.1389
0.1000
0.1110
931,198
+0.00(+1.83%)
Jun 23, 2023
0.0835
0.1095
0.0776
0.1090
829,351
+0.02(+28.39%)
Jun 22, 2023
0.0716
0.0850
0.0635
0.0849
430,776
+0.01(+21.46%)
Jun 21, 2023
0.0700
0.0700
0.0611
0.0699
553,920
-0.00(-0.14%)
Jun 20, 2023
0.0565
0.0719
0.0565
0.0700
941,617
+0.02(+29.63%)
Jun 16, 2023
0.0600
0.0625
0.0540
0.0540
718,556
-0.00(-5.26%)
Jun 15, 2023
0.0643
0.0643
0.0504
0.0570
320,806
+0.00(+8.78%)
Jun 14, 2023
0.0566
0.0644
0.0511
0.0524
703,481
-0.01(-15.48%)
Jun 13, 2023
0.0565
0.0650
0.0565
0.0620
121,358
+0.00(+5.98%)
Jun 12, 2023
0.0601
0.0649
0.0583
0.0585
272,235
-0.01(-9.44%)
Jun 09, 2023
0.0595
0.0650
0.0540
0.0646
611,052
+0.00(+7.67%)
Jun 08, 2023
0.0553
0.0600
0.0525
0.0600
662,390
+0.01(+15.38%)
Jun 07, 2023
0.0505
0.0598
0.0504
0.0520
185,914
+0.00(+0.58%)
Jun 06, 2023
0.0600
0.0600
0.0505
0.0517
560,207
-0.01(-13.83%)
Jun 05, 2023
0.0573
0.0600
0.0520
0.0600
397,026
+0.01(+13.42%)
Jun 02, 2023
0.0628
0.0660
0.0500
0.0529
1,846,206
-0.01(-19.85%)
Jun 01, 2023
0.0675
0.0690
0.0610
0.0660
406,004
-0.00(-2.22%)
May 31, 2023
0.0700
0.0790
0.0605
0.0675
535,653
-0.00(-3.30%)
May 30, 2023
0.0700
0.0729
0.0620
0.0698
198,992
+0.00(+5.44%)
May 26, 2023
0.0691
0.0714
0.0622
0.0662
117,408
-0.00(-6.63%)
May 25, 2023
0.0650
0.0761
0.0621
0.0709
204,989
+0.00(+5.04%)
May 24, 2023
0.0680
0.0700
0.0605
0.0675
759,619
-0.00(-0.74%)
May 23, 2023
0.0769
0.0800
0.0625
0.0680
476,965
-0.01(-11.69%)
May 22, 2023
0.0590
0.0807
0.0502
0.0770
811,189
+0.02(+33.91%)
May 19, 2023
0.0650
0.0685
0.0562
0.0575
811,128
-0.01(-8.73%)
May 18, 2023
0.0700
0.0772
0.0604
0.0630
404,909
-0.01(-18.39%)
May 17, 2023
0.0692
0.0772
0.0635
0.0772
1,049,944
+0.00(+3.62%)
May 16, 2023
0.0847
0.0850
0.0688
0.0745
868,470
-0.01(-12.35%)
May 15, 2023
0.1029
0.1035
0.0825
0.0850
771,893
-0.00(-5.56%)
May 12, 2023
0.0900
0.0937
0.0840
0.0900
466,249
+0.01(+11.66%)
May 11, 2023
0.0875
0.0945
0.0761
0.0806
559,262
-0.01(-14.71%)
May 10, 2023
0.0939
0.1000
0.0739
0.0945
2,051,828
+0.00(+2.72%)
May 09, 2023
0.1250
0.1250
0.0870
0.0920
1,545,141
-0.03(-26.40%)
May 08, 2023
0.1356
0.1399
0.1200
0.1250
276,143
-0.01(-8.76%)
May 05, 2023
0.1374
0.1380
0.1222
0.1370
148,886
-0.00(-0.29%)
May 04, 2023
0.1375
0.1375
0.1220
0.1374
148,745
-0.00(-0.07%)
May 03, 2023
0.1150
0.1394
0.1150
0.1375
870,737
+0.01(+10.00%)
May 02, 2023
0.1399
0.1432
0.1205
0.1250
386,437
-0.01(-4.65%)
May 01, 2023
0.1356
0.1489
0.1311
0.1311
273,925
-0.00(-3.32%)
Apr 28, 2023
0.1404
0.1494
0.1331
0.1356
238,188
-0.00(-3.21%)
Apr 27, 2023
0.1370
0.1500
0.1320
0.1401
1,102,204
+0.02(+16.75%)
Apr 26, 2023
0.1499
0.1769
0.1200
0.1200
1,108,468
-0.02(-11.44%)
Apr 25, 2023
0.1360
0.1489
0.1300
0.1355
567,668
-0.00(-3.35%)
Apr 24, 2023
0.1500
0.1500
0.1400
0.1402
352,007
-0.01(-8.31%)
Apr 21, 2023
0.1639
0.1650
0.1500
0.1529
247,359
-0.01(-7.56%)
Apr 20, 2023
0.1899
0.1899
0.1570
0.1654
399,558
-0.01(-8.11%)
Apr 19, 2023
0.1762
0.1800
0.1700
0.1800
270,972
+0.01(+4.35%)
Apr 18, 2023
0.1820
0.1900
0.1701
0.1725
445,529
-0.00(-1.43%)
Apr 17, 2023
0.1899
0.1950
0.1730
0.1750
649,783
-0.01(-6.96%)
Apr 14, 2023
0.1775
0.2200
0.1775
0.1881
765,423
+0.01(+4.79%)
Apr 13, 2023
0.1575
0.1795
0.1500
0.1795
461,428
+0.02(+12.19%)
Apr 12, 2023
0.1600
0.1650
0.1351
0.1600
416,917
+0.02(+10.34%)
Apr 11, 2023
0.1400
0.1450
0.1350
0.1450
1,089,804
+0.01(+11.54%)
Apr 10, 2023
0.1150
0.1300
0.1150
0.1300
649,252
+0.02(+13.74%)
Apr 06, 2023
0.1345
0.1390
0.1095
0.1143
717,794
-0.02(-12.08%)
Apr 05, 2023
0.1507
0.1600
0.1249
0.1300
727,686
-0.02(-13.33%)
Apr 04, 2023
0.1550
0.1620
0.1478
0.1500
311,668
-0.00(-1.96%)
Apr 03, 2023
0.1750
0.1750
0.1425
0.1530
692,603
-0.02(-12.57%)
Mar 31, 2023
0.1480
0.1795
0.1450
0.1750
495,914
+0.03(+19.62%)
Mar 30, 2023
0.1800
0.1925
0.1425
0.1463
884,722
-0.01(-8.56%)
Mar 29, 2023
0.1401
0.1650
0.1375
0.1600
1,017,224
+0.03(+23.08%)
Mar 28, 2023
0.1425
0.1425
0.1300
0.1300
609,904
-0.01(-8.00%)
Mar 27, 2023
0.1549
0.1549
0.1375
0.1413
130,671
-0.01(-5.48%)
Mar 24, 2023
0.1594
0.1594
0.1450
0.1495
209,923
+0.00(+3.10%)
Mar 23, 2023
0.1600
0.1600
0.1404
0.1450
220,250
+0.01(+4.47%)
Mar 22, 2023
0.1700
0.1750
0.1375
0.1388
3,349,375
-0.03(-18.35%)
Mar 21, 2023
0.1596
0.1700
0.1595
0.1700
196,752
+0.01(+6.92%)
Mar 20, 2023
0.1630
0.1900
0.1580
0.1590
197,478
-0.01(-6.47%)
Mar 17, 2023
0.1700
0.1900
0.1630
0.1700
550,741
+0.00(+0.00%)
Mar 16, 2023
0.1500
0.1719
0.1500
0.1700
134,639
+0.03(+17.24%)
Mar 15, 2023
0.1550
0.1700
0.1400
0.1450
239,807
-0.01(-6.45%)
Mar 14, 2023
0.1700
0.2095
0.1463
0.1550
710,568
-0.01(-3.13%)
Mar 13, 2023
0.1650
0.1800
0.1427
0.1600
557,126
-0.00(-2.44%)
Mar 10, 2023
0.1800
0.1800
0.1530
0.1640
154,194
-0.01(-3.53%)
Mar 09, 2023
0.1698
0.1791
0.1540
0.1700
148,087
+0.01(+4.62%)
Mar 08, 2023
0.2099
0.2099
0.1525
0.1625
544,939
-0.05(-24.07%)
Mar 07, 2023
0.2200
0.2349
0.2121
0.2140
72,562
-0.01(-2.73%)
Mar 06, 2023
0.2351
0.2477
0.2200
0.2200
200,376
-0.03(-12.00%)
Mar 03, 2023
0.2678
0.2678
0.2351
0.2500
175,004
+0.00(+0.97%)
Mar 02, 2023
0.2950
0.2950
0.2400
0.2476
104,972
-0.00(-0.96%)
Mar 01, 2023
0.2513
0.3163
0.2452
0.2500
142,469
-0.00(-0.79%)
Feb 28, 2023
0.2761
0.2799
0.2520
0.2520
145,598
-0.02(-8.73%)
Feb 27, 2023
0.2685
0.2795
0.2564
0.2761
93,549
-0.00(-1.39%)
Feb 24, 2023
0.2924
0.2950
0.2678
0.2800
49,338
-0.01(-5.08%)
Feb 23, 2023
0.2800
0.2950
0.2605
0.2950
110,412
+0.03(+13.42%)
Feb 22, 2023
0.3300
0.3380
0.2601
0.2601
130,942
-0.06(-18.54%)
Feb 21, 2023
0.3101
0.3195
0.3000
0.3193
78,929
-0.00(-0.22%)
Feb 17, 2023
0.3155
0.3349
0.3100
0.3200
108,440
+0.00(+0.00%)
Feb 16, 2023
0.3000
0.3499
0.3000
0.3200
132,769
+0.00(+0.00%)
Feb 15, 2023
0.3250
0.3400
0.3069
0.3200
105,662
-0.01(-1.54%)
Feb 14, 2023
0.3152
0.3400
0.3000
0.3250
65,543
+0.02(+6.56%)
Feb 13, 2023
0.3175
0.3300
0.3050
0.3050
51,805
-0.04(-10.29%)
Feb 10, 2023
0.3175
0.3500
0.3050
0.3400
82,785
+0.03(+9.40%)
Feb 09, 2023
0.3400
0.3400
0.3050
0.3108
105,864
-0.04(-11.20%)
Feb 08, 2023
0.3700
0.3700
0.3200
0.3500
209,409
-0.02(-5.41%)
Feb 07, 2023
0.3895
0.3895
0.3450
0.3700
118,188
-0.02(-5.01%)
Feb 06, 2023
0.4073
0.4073
0.3478
0.3895
333,809
+0.01(+2.50%)
Feb 03, 2023
0.4255
0.4300
0.3800
0.3800
78,962
-0.05(-11.63%)
Feb 02, 2023
0.4100
0.4470
0.4002
0.4300
297,070
+0.02(+4.88%)
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.