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
Vivopower International Plc
(NQ:
VVPR
)
2.140
UNCHANGED
Streaming Delayed Price
Updated: 3:59 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
1.330
1.378
1.200
1.360
38,017
+0.10(+7.60%)
Jan 30, 2024
1.330
1.390
1.250
1.264
25,068
-0.09(-6.38%)
Jan 29, 2024
1.300
1.350
1.240
1.350
16,821
+0.06(+4.65%)
Jan 26, 2024
1.260
1.340
1.180
1.290
7,739
+0.02(+1.57%)
Jan 25, 2024
1.210
1.300
1.180
1.270
10,761
+0.04(+3.25%)
Jan 24, 2024
1.260
1.290
1.125
1.230
22,616
-0.04(-3.15%)
Jan 23, 2024
1.255
1.270
1.185
1.270
11,210
+0.08(+6.72%)
Jan 22, 2024
1.220
1.220
1.123
1.190
12,365
+0.08(+7.21%)
Jan 19, 2024
1.080
1.130
1.021
1.110
25,374
+0.03(+2.78%)
Jan 18, 2024
1.180
1.180
1.020
1.080
72,010
-0.12(-10.00%)
Jan 17, 2024
1.550
1.630
1.180
1.200
144,198
-0.40(-25.00%)
Jan 16, 2024
1.780
1.780
1.570
1.600
58,733
-0.10(-5.88%)
Jan 12, 2024
1.940
1.990
1.680
1.700
181,692
-0.48(-21.94%)
Jan 11, 2024
2.180
2.670
2.110
2.178
1,142,656
+0.12(+5.71%)
Jan 10, 2024
1.890
2.075
1.780
2.060
94,306
+0.22(+11.96%)
Jan 09, 2024
1.850
1.934
1.820
1.840
19,996
-0.03(-1.60%)
Jan 08, 2024
1.930
1.990
1.810
1.870
39,080
+0.00(+0.00%)
Jan 05, 2024
1.750
1.915
1.750
1.870
33,701
+0.10(+5.46%)
Jan 04, 2024
1.820
1.820
1.739
1.773
18,986
-0.03(-1.49%)
Jan 03, 2024
1.810
1.850
1.790
1.800
16,967
-0.07(-3.75%)
Jan 02, 2024
1.770
1.990
1.770
1.870
70,352
-0.06(-3.10%)
Dec 29, 2023
1.650
1.937
1.600
1.930
108,317
+0.23(+13.52%)
Dec 28, 2023
1.670
1.740
1.670
1.700
37,673
+0.04(+2.41%)
Dec 27, 2023
1.620
1.739
1.590
1.660
45,049
+0.06(+3.75%)
Dec 26, 2023
1.610
1.640
1.550
1.600
42,677
-0.01(-0.62%)
Dec 22, 2023
1.690
1.690
1.583
1.610
38,474
-0.05(-3.01%)
Dec 21, 2023
1.720
1.720
1.580
1.660
46,197
-0.11(-6.21%)
Dec 20, 2023
1.700
1.840
1.600
1.770
51,457
+0.11(+6.62%)
Dec 19, 2023
1.660
1.700
1.552
1.660
9,145
+0.09(+5.74%)
Dec 18, 2023
1.630
1.700
1.520
1.570
29,432
-0.10(-5.99%)
Dec 15, 2023
1.730
1.730
1.670
1.670
46,913
-0.01(-0.60%)
Dec 14, 2023
1.750
1.840
1.680
1.680
83,031
+0.01(+0.60%)
Dec 13, 2023
1.740
1.740
1.640
1.670
25,803
-0.04(-2.34%)
Dec 12, 2023
1.720
1.750
1.680
1.710
16,549
-0.01(-0.58%)
Dec 11, 2023
1.790
1.790
1.710
1.720
17,818
+0.01(+0.58%)
Dec 08, 2023
1.780
1.780
1.710
1.710
36,741
-0.07(-3.85%)
Dec 07, 2023
1.760
1.780
1.745
1.778
12,814
+0.04(+2.21%)
Dec 06, 2023
1.800
1.840
1.720
1.740
4,089
-0.02(-1.14%)
Dec 05, 2023
1.800
1.800
1.750
1.760
6,102
-0.04(-2.22%)
Dec 04, 2023
1.780
1.840
1.762
1.800
2,654
+0.00(+0.00%)
Dec 01, 2023
1.780
1.815
1.770
1.800
7,843
+0.00(+0.08%)
Nov 30, 2023
1.826
1.840
1.770
1.798
11,664
-0.03(-1.72%)
Nov 29, 2023
1.910
1.910
1.785
1.830
10,967
+0.03(+1.67%)
Nov 28, 2023
1.800
1.880
1.800
1.800
29,046
+0.00(+0.00%)
Nov 27, 2023
1.960
1.970
1.790
1.800
23,309
-0.09(-4.71%)
Nov 24, 2023
1.970
1.970
1.889
1.889
3,467
-0.01(-0.58%)
Nov 22, 2023
1.930
1.990
1.860
1.900
7,968
-0.01(-0.26%)
Nov 21, 2023
1.820
1.910
1.820
1.905
3,197
+0.01(+0.54%)
Nov 20, 2023
1.890
2.047
1.880
1.895
2,348
-0.04(-1.82%)
Nov 17, 2023
1.920
2.000
1.800
1.930
15,112
+0.12(+6.63%)
Nov 16, 2023
1.880
1.880
1.770
1.810
3,675
-0.04(-1.92%)
Nov 15, 2023
1.730
1.930
1.730
1.845
22,031
+0.18(+10.51%)
Nov 14, 2023
1.900
1.900
1.650
1.670
21,381
-0.11(-6.18%)
Nov 13, 2023
1.810
1.838
1.760
1.780
2,748
-0.09(-4.81%)
Nov 10, 2023
1.840
1.870
1.710
1.870
5,807
+0.03(+1.63%)
Nov 09, 2023
1.910
1.910
1.810
1.840
2,634
+0.10(+5.74%)
Nov 08, 2023
1.900
1.917
1.740
1.740
7,909
-0.14(-7.29%)
Nov 07, 2023
1.970
2.004
1.870
1.877
29,652
-0.10(-5.20%)
Nov 06, 2023
1.960
2.046
1.960
1.980
5,482
-0.10(-4.81%)
Nov 03, 2023
1.870
2.085
1.870
2.080
24,280
+0.14(+6.98%)
Nov 02, 2023
1.940
1.970
1.850
1.944
9,349
+0.02(+1.26%)
Nov 01, 2023
2.050
2.060
1.880
1.920
37,816
-0.16(-7.69%)
Oct 31, 2023
1.940
2.180
1.840
2.080
60,675
+0.14(+7.22%)
Oct 30, 2023
1.700
1.960
1.700
1.940
89,468
+0.01(+0.52%)
Oct 27, 2023
2.230
2.230
1.590
1.930
1,541,198
-0.03(-1.53%)
Oct 26, 2023
1.930
2.020
1.870
1.960
13,185
-0.06(-3.03%)
Oct 25, 2023
2.070
2.080
1.930
2.021
4,487
-0.07(-3.29%)
Oct 24, 2023
1.830
2.350
1.831
2.090
41,292
+0.25(+13.59%)
Oct 23, 2023
1.770
1.930
1.731
1.840
20,603
+0.02(+1.14%)
Oct 20, 2023
1.790
1.870
1.790
1.819
11,983
-0.00(-0.04%)
Oct 19, 2023
1.840
1.890
1.820
1.820
21,898
-0.06(-3.19%)
Oct 18, 2023
1.830
1.950
1.820
1.880
40,960
-0.01(-0.53%)
Oct 17, 2023
1.850
1.920
1.790
1.890
17,381
+0.09(+5.00%)
Oct 16, 2023
1.720
1.900
1.750
1.800
48,103
+0.06(+3.45%)
Oct 13, 2023
1.690
1.843
1.661
1.740
18,240
+0.02(+1.32%)
Oct 12, 2023
1.810
1.819
1.667
1.717
38,772
-0.05(-2.98%)
Oct 11, 2023
1.560
1.890
1.550
1.770
143,131
+0.19(+12.03%)
Oct 10, 2023
1.620
1.660
1.550
1.580
92,906
-0.08(-4.82%)
Oct 09, 2023
1.680
1.786
1.600
1.660
105,799
-0.02(-1.19%)
Oct 06, 2023
2.580
2.580
1.630
1.680
397,058
+1.35(+414.55%)
Oct 05, 2023
0.2833
0.3294
0.2786
0.3265
433,136
+0.04(+13.01%)
Oct 04, 2023
0.3500
0.3500
0.2800
0.2889
380,999
-0.05(-15.77%)
Oct 03, 2023
0.3600
0.3763
0.3350
0.3430
74,277
-0.03(-7.30%)
Oct 02, 2023
0.4000
0.4063
0.3600
0.3700
26,848
-0.01(-2.66%)
Sep 29, 2023
0.3800
0.4025
0.3762
0.3801
26,834
+0.01(+2.67%)
Sep 28, 2023
0.4100
0.4100
0.3600
0.3702
30,947
-0.01(-3.59%)
Sep 27, 2023
0.3900
0.4050
0.3700
0.3840
32,296
-0.02(-6.02%)
Sep 26, 2023
0.4000
0.4200
0.3821
0.4086
69,639
+0.01(+1.41%)
Sep 25, 2023
0.4000
0.4095
0.4000
0.4029
9,552
-0.00(-1.08%)
Sep 22, 2023
0.4149
0.4173
0.4000
0.4073
34,941
-0.00(-0.12%)
Sep 21, 2023
0.4300
0.4300
0.4026
0.4078
26,221
-0.03(-6.25%)
Sep 20, 2023
0.4350
0.4652
0.4350
0.4350
16,112
-0.01(-1.96%)
Sep 19, 2023
0.4600
0.4730
0.4340
0.4437
42,878
+0.01(+3.09%)
Sep 18, 2023
0.4600
0.4601
0.4221
0.4304
60,177
-0.05(-11.26%)
Sep 15, 2023
0.4600
0.4899
0.4500
0.4850
20,563
+0.01(+2.32%)
Sep 14, 2023
0.4600
0.4750
0.4550
0.4740
46,184
+0.01(+3.18%)
Sep 13, 2023
0.4801
0.4900
0.4499
0.4594
47,686
-0.03(-5.18%)
Sep 12, 2023
0.4900
0.4875
0.4336
0.4845
17,705
-0.00(-0.62%)
Sep 11, 2023
0.4370
0.4913
0.4081
0.4875
64,524
+0.04(+8.33%)
Sep 08, 2023
0.4100
0.4500
0.4025
0.4500
42,646
+0.03(+7.14%)
Sep 07, 2023
0.4215
0.4500
0.4120
0.4200
33,433
-0.01(-2.33%)
Sep 06, 2023
0.4500
0.4500
0.4100
0.4300
72,222
-0.02(-4.44%)
Sep 05, 2023
0.4500
0.4500
0.4300
0.4500
32,180
-0.01(-2.17%)
Sep 01, 2023
0.4700
0.4700
0.4501
0.4600
21,635
-0.00(-0.04%)
Aug 31, 2023
0.4660
0.4737
0.4321
0.4602
56,283
-0.01(-1.35%)
Aug 30, 2023
0.4700
0.4813
0.4600
0.4665
20,439
+0.00(+0.91%)
Aug 29, 2023
0.4863
0.4935
0.4523
0.4623
49,334
-0.03(-6.44%)
Aug 28, 2023
0.4744
0.4971
0.4600
0.4941
38,499
+0.01(+1.88%)
Aug 25, 2023
0.4800
0.4850
0.4510
0.4850
11,700
+0.02(+3.74%)
Aug 24, 2023
0.4501
0.4850
0.4400
0.4675
72,059
+0.01(+2.72%)
Aug 23, 2023
0.4900
0.4999
0.4500
0.4551
97,516
-0.04(-7.41%)
Aug 22, 2023
0.4930
0.5000
0.4850
0.4915
30,395
+0.00(+0.29%)
Aug 21, 2023
0.4900
0.5213
0.4800
0.4901
30,676
+0.00(+0.00%)
Aug 18, 2023
0.4874
0.5300
0.4800
0.4901
42,144
-0.01(-1.70%)
Aug 17, 2023
0.5210
0.5463
0.4820
0.4986
48,685
-0.02(-4.12%)
Aug 16, 2023
0.5670
0.5697
0.5200
0.5200
24,007
-0.03(-5.45%)
Aug 15, 2023
0.5800
0.6000
0.5344
0.5500
204,867
-0.03(-4.76%)
Aug 14, 2023
0.5700
0.6296
0.5610
0.5775
28,698
+0.01(+1.32%)
Aug 11, 2023
0.5851
0.6191
0.5611
0.5700
59,101
-0.02(-3.81%)
Aug 10, 2023
0.5870
0.6000
0.5702
0.5926
32,382
-0.00(-0.05%)
Aug 09, 2023
0.5900
0.5999
0.5600
0.5929
41,658
+0.00(+0.54%)
Aug 08, 2023
0.6000
0.6000
0.5600
0.5897
24,026
-0.02(-3.31%)
Aug 07, 2023
0.6601
0.6601
0.5801
0.6099
91,378
+0.04(+6.76%)
Aug 04, 2023
0.5600
0.5800
0.5600
0.5713
51,764
+0.01(+2.02%)
Aug 03, 2023
0.5600
0.5800
0.5600
0.5600
72,611
+0.00(+0.00%)
Aug 02, 2023
0.5700
0.6000
0.5600
0.5600
100,607
-0.01(-2.61%)
Aug 01, 2023
0.5855
0.6198
0.5750
0.5750
50,457
-0.04(-5.74%)
Jul 31, 2023
0.5890
0.6300
0.5752
0.6100
71,376
+0.05(+8.73%)
Jul 28, 2023
0.5600
0.5974
0.5600
0.5610
86,691
-0.01(-1.58%)
Jul 27, 2023
0.6274
0.6300
0.5690
0.5700
214,727
-0.05(-8.08%)
Jul 26, 2023
0.6478
0.6478
0.6120
0.6201
29,064
+0.01(+1.49%)
Jul 25, 2023
0.6154
0.6461
0.6100
0.6110
71,743
-0.02(-3.64%)
Jul 24, 2023
0.6290
0.6670
0.6201
0.6341
48,440
+0.01(+2.11%)
Jul 21, 2023
0.6460
0.6600
0.6188
0.6210
72,842
-0.03(-5.21%)
Jul 20, 2023
0.6800
0.6798
0.6413
0.6551
60,914
-0.02(-3.65%)
Jul 19, 2023
0.6156
0.6800
0.6151
0.6799
119,194
+0.04(+6.23%)
Jul 18, 2023
0.6300
0.6599
0.6049
0.6400
158,213
+0.01(+1.59%)
Jul 17, 2023
0.6260
0.6462
0.5600
0.6300
316,535
+0.02(+2.69%)
Jul 14, 2023
0.6300
0.6479
0.6100
0.6135
53,078
-0.03(-5.06%)
Jul 13, 2023
0.6400
0.6557
0.6210
0.6462
106,767
+0.00(+0.03%)
Jul 12, 2023
0.6410
0.6630
0.6230
0.6460
65,897
+0.02(+2.49%)
Jul 11, 2023
0.6390
0.6500
0.6200
0.6303
73,127
+0.02(+3.06%)
Jul 10, 2023
0.6200
0.6499
0.6007
0.6116
114,666
-0.02(-2.61%)
Jul 07, 2023
0.6293
0.6356
0.6002
0.6280
100,972
-0.01(-1.21%)
Jul 06, 2023
0.6700
0.6700
0.6200
0.6357
105,162
-0.02(-3.68%)
Jul 05, 2023
0.6767
0.7130
0.6425
0.6600
167,702
-0.04(-5.39%)
Jul 03, 2023
0.6900
0.7150
0.6800
0.6976
106,616
+0.03(+4.78%)
Jun 30, 2023
0.6800
0.6979
0.6600
0.6658
140,280
+0.02(+2.45%)
Jun 29, 2023
0.7000
0.7801
0.6300
0.6499
731,395
-0.07(-9.64%)
Jun 28, 2023
0.8300
0.8300
0.6800
0.7192
1,720,973
-0.09(-11.21%)
Jun 27, 2023
0.6351
0.8400
0.5969
0.8100
3,139,071
+0.20(+32.79%)
Jun 26, 2023
0.6789
0.6789
0.5800
0.6100
99,259
-0.07(-10.29%)
Jun 23, 2023
0.6900
0.6900
0.6350
0.6800
136,138
+0.01(+1.49%)
Jun 22, 2023
0.6800
0.6800
0.6500
0.6700
69,614
+0.00(+0.74%)
Jun 21, 2023
0.7300
0.7300
0.6604
0.6651
87,028
-0.01(-0.75%)
Jun 20, 2023
0.7500
0.7500
0.6600
0.6701
123,285
-0.06(-8.21%)
Jun 16, 2023
0.6930
0.7380
0.6636
0.7300
193,626
+0.07(+9.99%)
Jun 15, 2023
0.6452
0.6800
0.6031
0.6637
175,545
+0.02(+2.71%)
Jun 14, 2023
0.6980
0.6980
0.6351
0.6462
157,870
-0.03(-4.97%)
Jun 13, 2023
0.6500
0.7000
0.6295
0.6800
220,669
+0.03(+4.62%)
Jun 12, 2023
0.6180
0.6500
0.5902
0.6500
132,003
+0.04(+6.07%)
Jun 09, 2023
0.5833
0.6128
0.5833
0.6128
132,608
+0.03(+5.84%)
Jun 08, 2023
0.5692
0.5900
0.5500
0.5790
54,407
+0.01(+1.72%)
Jun 07, 2023
0.6067
0.6100
0.5300
0.5692
265,081
-0.02(-2.92%)
Jun 06, 2023
0.5950
0.5950
0.5543
0.5863
78,901
+0.02(+2.86%)
Jun 05, 2023
0.6276
0.6400
0.5522
0.5700
165,890
-0.02(-3.39%)
Jun 02, 2023
0.6000
0.6100
0.5700
0.5900
75,454
+0.00(+0.37%)
Jun 01, 2023
0.5673
0.5978
0.5500
0.5878
96,243
+0.03(+5.74%)
May 31, 2023
0.5242
0.5746
0.5010
0.5559
166,823
+0.05(+9.52%)
May 30, 2023
0.5200
0.5300
0.5000
0.5076
71,219
-0.00(-0.28%)
May 26, 2023
0.5300
0.5360
0.4806
0.5090
259,813
-0.02(-3.07%)
May 25, 2023
0.5500
0.5990
0.5210
0.5251
183,256
-0.04(-7.06%)
May 24, 2023
0.5536
0.5929
0.5400
0.5650
192,685
-0.01(-1.00%)
May 23, 2023
0.6000
0.6199
0.5700
0.5707
216,754
-0.04(-6.76%)
May 22, 2023
0.6250
0.6600
0.5700
0.6121
366,965
-0.04(-5.83%)
May 19, 2023
0.6890
0.6890
0.6101
0.6500
387,512
-0.05(-7.66%)
May 18, 2023
0.5900
0.7300
0.5800
0.7039
1,590,989
+0.07(+11.03%)
May 17, 2023
0.5920
0.6400
0.5410
0.6340
1,528,456
+0.03(+4.95%)
May 16, 2023
0.6601
0.7414
0.5010
0.6041
23,815,044
+0.14(+30.76%)
May 15, 2023
0.4800
0.5051
0.4550
0.4620
3,797,026
-0.06(-10.74%)
May 12, 2023
0.4991
0.5475
0.4900
0.5176
274,859
+0.02(+4.93%)
May 11, 2023
0.4400
0.5140
0.4200
0.4933
768,470
+0.05(+11.03%)
May 10, 2023
0.4600
0.4760
0.4369
0.4443
205,374
-0.02(-3.98%)
May 09, 2023
0.5583
0.5650
0.4514
0.4627
476,495
-0.15(-24.15%)
May 08, 2023
0.4741
0.8900
0.4440
0.6100
6,697,211
+0.20(+49.91%)
May 05, 2023
0.3590
0.4699
0.3500
0.4069
415,773
+0.04(+12.06%)
May 04, 2023
0.3410
0.3675
0.3400
0.3631
30,783
+0.02(+5.77%)
May 03, 2023
0.3500
0.3500
0.3336
0.3433
34,333
-0.01(-1.89%)
May 02, 2023
0.3500
0.3700
0.3400
0.3499
68,665
-0.01(-3.05%)
May 01, 2023
0.3675
0.3687
0.3600
0.3609
74,807
+0.01(+3.08%)
Apr 28, 2023
0.3670
0.3720
0.3500
0.3501
42,737
-0.02(-4.60%)
Apr 27, 2023
0.3680
0.3680
0.3573
0.3670
19,822
+0.01(+3.53%)
Apr 26, 2023
0.3699
0.3699
0.3520
0.3545
19,237
-0.00(-0.56%)
Apr 25, 2023
0.3670
0.3671
0.3500
0.3565
23,711
-0.01(-3.02%)
Apr 24, 2023
0.3500
0.3702
0.3500
0.3676
35,128
+0.00(+0.19%)
Apr 21, 2023
0.3700
0.3784
0.3650
0.3669
47,324
-0.01(-3.45%)
Apr 20, 2023
0.4000
0.4000
0.3700
0.3800
47,277
-0.01(-3.09%)
Apr 19, 2023
0.4100
0.4213
0.3800
0.3921
79,080
-0.02(-4.51%)
Apr 18, 2023
0.4300
0.4300
0.4000
0.4106
44,194
-0.01(-2.24%)
Apr 17, 2023
0.4095
0.4201
0.3800
0.4200
91,439
+0.02(+4.74%)
Apr 14, 2023
0.4100
0.4146
0.3901
0.4010
31,855
+0.01(+1.49%)
Apr 13, 2023
0.4000
0.4200
0.3720
0.3951
45,660
+0.01(+1.31%)
Apr 12, 2023
0.4100
0.4187
0.3900
0.3900
45,691
-0.01(-1.32%)
Apr 11, 2023
0.3900
0.4198
0.3900
0.3952
29,347
-0.00(-1.20%)
Apr 10, 2023
0.4100
0.4066
0.3913
0.4000
29,762
+0.00(+0.00%)
Apr 06, 2023
0.3950
0.4198
0.3913
0.4000
39,823
-0.00(-0.02%)
Apr 05, 2023
0.4000
0.4199
0.3900
0.4001
40,469
-0.00(-0.32%)
Apr 04, 2023
0.4100
0.4199
0.4004
0.4014
55,017
+0.00(+0.32%)
Apr 03, 2023
0.4420
0.4420
0.4000
0.4001
155,606
-0.04(-9.07%)
Mar 31, 2023
0.4400
0.4410
0.4108
0.4400
35,443
+0.01(+1.15%)
Mar 30, 2023
0.4352
0.4516
0.4080
0.4350
77,829
-0.01(-2.84%)
Mar 29, 2023
0.4200
0.4477
0.4206
0.4477
33,646
+0.03(+5.99%)
Mar 28, 2023
0.4235
0.4399
0.4200
0.4224
33,936
-0.03(-5.69%)
Mar 27, 2023
0.4218
0.4529
0.4100
0.4479
39,062
+0.00(+0.38%)
Mar 24, 2023
0.4328
0.4640
0.4176
0.4462
203,791
-0.00(-0.73%)
Mar 23, 2023
0.5100
0.5100
0.4209
0.4495
75,556
-0.01(-2.28%)
Mar 22, 2023
0.4900
0.4900
0.4332
0.4600
86,189
-0.03(-6.10%)
Mar 21, 2023
0.4350
0.4899
0.4304
0.4899
180,474
+0.08(+19.43%)
Mar 20, 2023
0.4200
0.4400
0.4016
0.4102
171,245
-0.01(-3.12%)
Mar 17, 2023
0.4331
0.4331
0.3900
0.4234
73,712
+0.00(+0.81%)
Mar 16, 2023
0.4500
0.4690
0.4005
0.4200
91,409
-0.01(-2.42%)
Mar 15, 2023
0.4600
0.4603
0.4200
0.4304
84,475
-0.01(-2.20%)
Mar 14, 2023
0.4500
0.4725
0.4300
0.4401
40,861
-0.01(-2.20%)
Mar 13, 2023
0.4600
0.4627
0.4200
0.4500
145,125
-0.01(-2.15%)
Mar 10, 2023
0.4800
0.4800
0.4552
0.4599
75,389
-0.03(-5.82%)
Mar 09, 2023
0.5002
0.5115
0.4539
0.4883
143,293
-0.02(-4.63%)
Mar 08, 2023
0.5200
0.5200
0.4999
0.5120
61,460
-0.01(-1.54%)
Mar 07, 2023
0.5500
0.5600
0.5101
0.5200
53,243
-0.02(-3.63%)
Mar 06, 2023
0.5320
0.5625
0.5202
0.5396
69,970
-0.01(-0.95%)
Mar 03, 2023
0.5219
0.5500
0.5219
0.5448
176,156
+0.03(+6.84%)
Mar 02, 2023
0.5508
0.5800
0.4626
0.5099
255,073
-0.06(-10.20%)
Mar 01, 2023
0.5900
0.6000
0.5000
0.5678
469,020
-0.05(-8.26%)
Feb 28, 2023
0.4755
0.6500
0.4601
0.6189
1,940,281
+0.16(+36.02%)
Feb 27, 2023
0.4800
0.4870
0.4400
0.4550
244,657
+0.03(+5.81%)
Feb 24, 2023
0.4560
0.4560
0.4000
0.4300
293,277
-0.04(-8.53%)
Feb 23, 2023
0.5398
0.5398
0.4448
0.4701
180,554
-0.03(-6.91%)
Feb 22, 2023
0.4700
0.5141
0.4750
0.5050
78,320
+0.02(+3.91%)
Feb 21, 2023
0.5800
0.5800
0.4800
0.4860
379,042
-0.08(-13.88%)
Feb 17, 2023
0.5900
0.6213
0.5500
0.5643
168,746
-0.01(-1.16%)
Feb 16, 2023
0.6400
0.6600
0.5601
0.5709
231,922
-0.09(-13.38%)
Feb 15, 2023
0.6500
0.6799
0.6301
0.6591
191,309
-0.01(-1.04%)
Feb 14, 2023
0.5900
0.6798
0.5900
0.6660
612,909
+0.10(+16.84%)
Feb 13, 2023
0.5346
0.5900
0.5346
0.5700
235,260
+0.04(+7.34%)
Feb 10, 2023
0.5355
0.5507
0.5002
0.5310
174,796
+0.01(+2.51%)
Feb 09, 2023
0.6000
0.6011
0.5000
0.5180
464,791
-0.08(-13.82%)
Feb 08, 2023
0.6700
0.7100
0.6000
0.6011
720,325
-0.08(-11.36%)
Feb 07, 2023
0.7900
0.7902
0.6315
0.6781
721,430
-0.12(-14.92%)
Feb 06, 2023
0.8200
0.8500
0.7800
0.7970
570,624
-0.00(-0.13%)
Feb 03, 2023
0.6700
0.8600
0.6507
0.7980
1,064,120
+0.16(+25.27%)
Feb 02, 2023
1.010
1.080
0.6002
0.6370
2,174,540
-0.35(-35.66%)
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.