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
Schroders Plc-Non Voting
(OP:
SDRC
)
0.3000
+0.0090 (+3.09%)
Streaming Delayed Price
Updated: 10:23 AM EDT, May 23, 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 (%)
Oct 31, 2023
0.3190
0.3190
0.2501
0.2799
666,260
+0.00(+0.68%)
Oct 30, 2023
0.3000
0.3344
0.2710
0.2780
210,230
-0.01(-4.14%)
Oct 27, 2023
0.2806
0.3360
0.2806
0.2900
235,789
-0.01(-3.24%)
Oct 26, 2023
0.2838
0.3250
0.2777
0.2997
269,905
+0.01(+3.38%)
Oct 25, 2023
0.2875
0.3059
0.2751
0.2899
358,154
+0.01(+1.76%)
Oct 24, 2023
0.3001
0.3059
0.2501
0.2849
799,409
-0.01(-3.75%)
Oct 23, 2023
0.3150
0.3277
0.2925
0.2960
484,413
-0.00(-1.17%)
Oct 20, 2023
0.3396
0.3500
0.2875
0.2995
889,092
-0.04(-12.43%)
Oct 19, 2023
0.2999
0.3575
0.2901
0.3420
674,174
+0.04(+14.00%)
Oct 18, 2023
0.3400
0.3400
0.2800
0.3000
318,070
-0.03(-9.09%)
Oct 17, 2023
0.3749
0.3749
0.2700
0.3300
1,277,237
-0.04(-10.23%)
Oct 16, 2023
0.3540
0.4120
0.3585
0.3676
922,260
+0.02(+5.18%)
Oct 13, 2023
0.2720
0.3528
0.2700
0.3495
758,595
+0.09(+33.45%)
Oct 12, 2023
0.2880
0.2880
0.2230
0.2619
420,156
-0.02(-6.46%)
Oct 11, 2023
0.2800
0.2880
0.2610
0.2800
234,655
+0.01(+2.23%)
Oct 10, 2023
0.2640
0.2799
0.2596
0.2739
286,215
+0.01(+3.75%)
Oct 09, 2023
0.2622
0.2649
0.2358
0.2640
509,072
+0.00(+0.69%)
Oct 06, 2023
0.2440
0.2645
0.2355
0.2622
354,896
+0.02(+7.46%)
Oct 05, 2023
0.2370
0.2500
0.2350
0.2440
604,140
+0.01(+6.09%)
Oct 04, 2023
0.1824
0.2460
0.1795
0.2300
1,075,262
+0.05(+27.78%)
Oct 03, 2023
0.1800
0.1820
0.1770
0.1800
103,725
+0.00(+0.00%)
Oct 02, 2023
0.1687
0.1823
0.1606
0.1800
374,377
+0.01(+8.50%)
Sep 29, 2023
0.1597
0.1691
0.1452
0.1659
120,431
+0.01(+3.88%)
Sep 28, 2023
0.1598
0.1600
0.1514
0.1597
159,169
-0.00(-1.24%)
Sep 27, 2023
0.1610
0.1622
0.1535
0.1617
153,060
+0.00(+0.12%)
Sep 26, 2023
0.1600
0.1630
0.1580
0.1615
76,356
-0.00(-1.46%)
Sep 25, 2023
0.1634
0.1639
0.1556
0.1639
205,540
+0.00(+0.31%)
Sep 22, 2023
0.1499
0.1634
0.1464
0.1634
357,635
+0.01(+10.03%)
Sep 21, 2023
0.1499
0.1499
0.1469
0.1485
124,400
-0.00(-0.34%)
Sep 20, 2023
0.1435
0.1529
0.1350
0.1490
134,129
+0.01(+11.19%)
Sep 19, 2023
0.1297
0.1340
0.1280
0.1340
146,974
+0.01(+5.10%)
Sep 18, 2023
0.1280
0.1280
0.1256
0.1275
40,699
+0.00(+0.63%)
Sep 15, 2023
0.1295
0.1295
0.1243
0.1267
114,719
-0.00(-2.31%)
Sep 14, 2023
0.1297
0.1297
0.1297
0.1297
1,200
+0.01(+4.51%)
Sep 13, 2023
0.1252
0.1310
0.1240
0.1241
157,566
-0.01(-4.39%)
Sep 12, 2023
0.1298
0.1299
0.1252
0.1298
97,846
-0.00(-0.08%)
Sep 11, 2023
0.1330
0.1330
0.1251
0.1299
234,881
-0.00(-2.33%)
Sep 08, 2023
0.1251
0.1330
0.1251
0.1330
284,003
-0.00(-0.37%)
Sep 07, 2023
0.1282
0.1337
0.1266
0.1335
205,209
+0.00(+2.69%)
Sep 06, 2023
0.1300
0.1300
0.1290
0.1300
51,325
+0.00(+0.62%)
Sep 05, 2023
0.1335
0.1335
0.1283
0.1292
44,908
-0.00(-1.22%)
Sep 01, 2023
0.1320
0.1335
0.1281
0.1308
41,855
-0.00(-0.15%)
Aug 31, 2023
0.1349
0.1349
0.1278
0.1310
140,201
-0.00(-2.89%)
Aug 30, 2023
0.1325
0.1485
0.1300
0.1349
199,349
+0.00(+1.81%)
Aug 29, 2023
0.1313
0.1325
0.1300
0.1325
64,223
-0.00(-1.12%)
Aug 28, 2023
0.1282
0.1350
0.1282
0.1340
127,017
-0.00(-0.67%)
Aug 25, 2023
0.1323
0.1379
0.1300
0.1349
226,200
-0.00(-0.07%)
Aug 24, 2023
0.1380
0.1380
0.1297
0.1350
72,346
-0.00(-1.96%)
Aug 23, 2023
0.1321
0.1449
0.1321
0.1377
101,157
+0.00(+2.00%)
Aug 22, 2023
0.1271
0.1350
0.1271
0.1350
171,310
+0.00(+2.04%)
Aug 21, 2023
0.1280
0.1489
0.1280
0.1323
167,850
+0.00(+2.96%)
Aug 18, 2023
0.1390
0.1391
0.1280
0.1285
211,962
-0.01(-7.55%)
Aug 17, 2023
0.1386
0.1500
0.1302
0.1390
85,888
-0.00(-0.71%)
Aug 16, 2023
0.1399
0.1448
0.1350
0.1400
179,228
+0.00(+0.57%)
Aug 15, 2023
0.1343
0.1452
0.1277
0.1392
290,610
+0.00(+0.51%)
Aug 14, 2023
0.1320
0.1559
0.1311
0.1385
591,182
+0.01(+6.54%)
Aug 11, 2023
0.1151
0.1345
0.1151
0.1300
575,754
+0.01(+5.35%)
Aug 10, 2023
0.1194
0.1269
0.1149
0.1234
477,908
+0.01(+6.56%)
Aug 09, 2023
0.1078
0.1194
0.1065
0.1158
313,109
+0.01(+10.18%)
Aug 08, 2023
0.1080
0.1100
0.1051
0.1051
256,833
-0.00(-2.78%)
Aug 07, 2023
0.1082
0.1178
0.0980
0.1081
663,248
-0.01(-8.23%)
Aug 04, 2023
0.1187
0.1200
0.1120
0.1178
234,761
-0.00(-2.08%)
Aug 03, 2023
0.1180
0.1220
0.1178
0.1203
109,193
+0.00(+0.25%)
Aug 02, 2023
0.1213
0.1250
0.1180
0.1200
183,019
-0.00(-1.07%)
Aug 01, 2023
0.1235
0.1298
0.1205
0.1213
119,809
-0.01(-5.23%)
Jul 31, 2023
0.1298
0.1298
0.1205
0.1280
154,112
-0.00(-1.39%)
Jul 28, 2023
0.1280
0.1298
0.1190
0.1298
144,290
+0.00(+0.78%)
Jul 27, 2023
0.1289
0.1289
0.1200
0.1288
328,124
+0.00(+1.34%)
Jul 26, 2023
0.1279
0.1289
0.1266
0.1271
69,559
+0.00(+1.52%)
Jul 25, 2023
0.1270
0.1279
0.1241
0.1252
114,992
-0.00(-2.11%)
Jul 24, 2023
0.1279
0.1279
0.1237
0.1279
155,599
+0.00(+0.00%)
Jul 21, 2023
0.1250
0.1279
0.1240
0.1279
100,082
+0.00(+2.32%)
Jul 20, 2023
0.1273
0.1296
0.1250
0.1250
79,667
-0.00(-3.55%)
Jul 19, 2023
0.1270
0.1296
0.1200
0.1296
300,761
+0.00(+2.05%)
Jul 18, 2023
0.1289
0.1291
0.1260
0.1270
70,196
-0.00(-1.47%)
Jul 17, 2023
0.1299
0.1299
0.1255
0.1289
123,846
-0.00(-0.77%)
Jul 14, 2023
0.1270
0.1330
0.1270
0.1299
248,802
+0.00(+1.01%)
Jul 13, 2023
0.1357
0.1357
0.1271
0.1286
132,965
-0.00(-0.54%)
Jul 12, 2023
0.1372
0.1372
0.1288
0.1293
256,511
-0.01(-5.83%)
Jul 11, 2023
0.1351
0.1386
0.1269
0.1373
560,225
-0.00(-2.62%)
Jul 10, 2023
0.1301
0.1435
0.1301
0.1410
721,077
+0.01(+8.63%)
Jul 07, 2023
0.1280
0.1299
0.1265
0.1298
242,923
+0.00(+0.31%)
Jul 06, 2023
0.1300
0.1300
0.1266
0.1294
294,516
-0.00(-0.38%)
Jul 05, 2023
0.1300
0.1429
0.1265
0.1299
523,588
+0.00(+1.41%)
Jul 03, 2023
0.1297
0.1300
0.1262
0.1281
136,761
+0.00(+0.00%)
Jun 30, 2023
0.1265
0.1300
0.1262
0.1281
61,144
+0.00(+0.47%)
Jun 29, 2023
0.1270
0.1300
0.1210
0.1275
245,714
+0.00(+1.59%)
Jun 28, 2023
0.1300
0.1300
0.1210
0.1255
21,198
-0.00(-3.46%)
Jun 27, 2023
0.1350
0.1350
0.1214
0.1300
238,701
-0.01(-3.70%)
Jun 26, 2023
0.1310
0.1380
0.1250
0.1350
305,866
-0.00(-1.46%)
Jun 23, 2023
0.1400
0.1400
0.1330
0.1370
52,495
-0.01(-8.54%)
Jun 22, 2023
0.1460
0.1499
0.1378
0.1498
71,680
+0.00(+2.60%)
Jun 21, 2023
0.1403
0.1460
0.1372
0.1460
101,583
+0.01(+3.99%)
Jun 20, 2023
0.1335
0.1409
0.1280
0.1404
131,566
+0.00(+2.86%)
Jun 16, 2023
0.1280
0.1365
0.1260
0.1365
157,789
+0.00(+3.57%)
Jun 15, 2023
0.1289
0.1320
0.1254
0.1318
231,404
+0.00(+3.45%)
Jun 14, 2023
0.1279
0.1298
0.1274
0.1274
19,750
-0.00(-0.16%)
Jun 13, 2023
0.1256
0.1299
0.1252
0.1276
127,550
+0.00(+1.59%)
Jun 12, 2023
0.1299
0.1299
0.1251
0.1256
69,700
-0.00(-3.31%)
Jun 09, 2023
0.1270
0.1299
0.1260
0.1299
218,856
+0.00(+0.00%)
Jun 08, 2023
0.1320
0.1350
0.1246
0.1299
111,855
-0.00(-0.08%)
Jun 07, 2023
0.1396
0.1399
0.1250
0.1300
115,118
-0.01(-6.88%)
Jun 06, 2023
0.1300
0.1397
0.1242
0.1396
180,221
-0.00(-0.21%)
Jun 05, 2023
0.1407
0.1407
0.1300
0.1399
150,602
-0.00(-0.57%)
Jun 02, 2023
0.1380
0.1407
0.1310
0.1407
30,822
+0.01(+10.09%)
Jun 01, 2023
0.1415
0.1415
0.1250
0.1278
529,378
-0.02(-10.82%)
May 31, 2023
0.1490
0.1520
0.1433
0.1433
44,441
-0.01(-3.83%)
May 30, 2023
0.1450
0.1490
0.1361
0.1490
112,761
+0.00(+2.76%)
May 26, 2023
0.1319
0.1450
0.1302
0.1450
82,347
+0.01(+10.27%)
May 25, 2023
0.1431
0.1435
0.1301
0.1315
75,795
-0.01(-3.94%)
May 24, 2023
0.1314
0.1443
0.1301
0.1369
63,886
-0.00(-2.91%)
May 23, 2023
0.1405
0.1469
0.1380
0.1410
61,676
+0.00(+0.36%)
May 22, 2023
0.1398
0.1495
0.1301
0.1405
102,043
+0.01(+6.20%)
May 19, 2023
0.1495
0.1495
0.1311
0.1323
113,518
-0.02(-11.51%)
May 18, 2023
0.1310
0.1499
0.1273
0.1495
67,161
+0.01(+3.75%)
May 17, 2023
0.1432
0.1490
0.1369
0.1441
60,900
-0.01(-5.82%)
May 16, 2023
0.1347
0.1550
0.1334
0.1530
55,249
-0.00(-0.65%)
May 15, 2023
0.1290
0.1570
0.1210
0.1540
145,842
+0.02(+19.38%)
May 12, 2023
0.1301
0.1310
0.1220
0.1290
328,790
-0.00(-3.59%)
May 11, 2023
0.1270
0.1338
0.1270
0.1338
62,784
-0.00(-0.15%)
May 10, 2023
0.1344
0.1369
0.1267
0.1340
144,771
-0.01(-4.15%)
May 09, 2023
0.1400
0.1400
0.1279
0.1398
406,465
-0.01(-5.16%)
May 08, 2023
0.1475
0.1550
0.1336
0.1474
221,466
-0.00(-0.07%)
May 05, 2023
0.1398
0.1590
0.1350
0.1475
119,639
+0.00(+3.44%)
May 04, 2023
0.1399
0.1440
0.1320
0.1426
119,911
+0.01(+4.09%)
May 03, 2023
0.1428
0.1475
0.1360
0.1370
100,697
-0.01(-8.61%)
May 02, 2023
0.1378
0.1600
0.1300
0.1499
47,005
+0.01(+8.86%)
May 01, 2023
0.1400
0.1400
0.1250
0.1377
274,650
-0.00(-1.22%)
Apr 28, 2023
0.1400
0.1400
0.1320
0.1394
24,871
-0.00(-0.43%)
Apr 27, 2023
0.1495
0.1495
0.1395
0.1400
119,356
-0.01(-6.35%)
Apr 26, 2023
0.1491
0.1498
0.1351
0.1495
209,193
-0.01(-5.97%)
Apr 25, 2023
0.1512
0.1669
0.1491
0.1590
131,757
-0.01(-4.22%)
Apr 24, 2023
0.1500
0.1669
0.1405
0.1660
68,495
+0.02(+14.48%)
Apr 21, 2023
0.1674
0.1674
0.1210
0.1450
256,323
-0.02(-14.61%)
Apr 20, 2023
0.1849
0.1849
0.1551
0.1698
200,246
-0.02(-8.17%)
Apr 19, 2023
0.1849
0.1849
0.1740
0.1849
20,360
+0.00(+0.00%)
Apr 18, 2023
0.1685
0.1849
0.1600
0.1849
409,359
+0.02(+10.06%)
Apr 17, 2023
0.1640
0.1685
0.1574
0.1680
62,765
+0.00(+2.75%)
Apr 14, 2023
0.1500
0.1650
0.1500
0.1635
149,609
+0.01(+9.00%)
Apr 13, 2023
0.1600
0.1600
0.1450
0.1500
35,965
-0.01(-6.25%)
Apr 12, 2023
0.1587
0.1650
0.1470
0.1600
163,093
+0.00(+1.27%)
Apr 11, 2023
0.1350
0.1580
0.1348
0.1580
120,796
+0.02(+17.04%)
Apr 10, 2023
0.1400
0.1484
0.1301
0.1350
222,073
-0.01(-3.57%)
Apr 06, 2023
0.1370
0.1489
0.1305
0.1400
196,531
+0.00(+2.94%)
Apr 05, 2023
0.1400
0.1570
0.1308
0.1360
227,982
-0.00(-2.86%)
Apr 04, 2023
0.1518
0.1600
0.1376
0.1400
391,488
-0.01(-6.67%)
Apr 03, 2023
0.1518
0.1518
0.1300
0.1500
269,481
+0.02(+13.64%)
Mar 31, 2023
0.1247
0.1320
0.1203
0.1320
175,166
+0.00(+3.13%)
Mar 30, 2023
0.1262
0.1300
0.1236
0.1280
135,342
-0.00(-3.03%)
Mar 29, 2023
0.1285
0.1320
0.1285
0.1320
73,957
+0.00(+1.30%)
Mar 28, 2023
0.1286
0.1344
0.1245
0.1303
81,808
+0.00(+0.23%)
Mar 27, 2023
0.1300
0.1300
0.1261
0.1300
92,021
-0.00(-3.63%)
Mar 24, 2023
0.1326
0.1378
0.1150
0.1349
397,704
+0.00(+0.52%)
Mar 23, 2023
0.1384
0.1384
0.1310
0.1342
141,130
-0.00(-3.03%)
Mar 22, 2023
0.1350
0.1384
0.1311
0.1384
59,390
+0.00(+1.24%)
Mar 21, 2023
0.1400
0.1400
0.1353
0.1367
139,554
-0.00(-0.94%)
Mar 20, 2023
0.1390
0.1400
0.1380
0.1380
89,165
-0.00(-1.43%)
Mar 17, 2023
0.1450
0.1450
0.1375
0.1400
89,125
+0.00(+0.00%)
Mar 16, 2023
0.1500
0.1524
0.1360
0.1400
298,764
-0.01(-6.67%)
Mar 15, 2023
0.1525
0.1595
0.1463
0.1500
151,705
-0.00(-1.19%)
Mar 14, 2023
0.1497
0.1545
0.1450
0.1518
76,566
+0.00(+2.22%)
Mar 13, 2023
0.1500
0.1500
0.1470
0.1485
25,882
+0.00(+1.02%)
Mar 10, 2023
0.1556
0.1556
0.1400
0.1470
127,590
-0.01(-7.26%)
Mar 09, 2023
0.1551
0.1594
0.1490
0.1585
220,684
+0.00(+2.19%)
Mar 08, 2023
0.1580
0.1625
0.1551
0.1551
175,138
-0.01(-5.20%)
Mar 07, 2023
0.1599
0.1636
0.1522
0.1636
196,167
+0.00(+2.31%)
Mar 06, 2023
0.1524
0.1600
0.1524
0.1599
46,420
+0.01(+4.72%)
Mar 03, 2023
0.1569
0.1583
0.1516
0.1527
253,184
-0.00(-2.61%)
Mar 02, 2023
0.1499
0.1599
0.1490
0.1568
425,346
+0.01(+5.95%)
Mar 01, 2023
0.1399
0.1499
0.1399
0.1480
566,350
+0.01(+6.47%)
Feb 28, 2023
0.1400
0.1430
0.1355
0.1390
225,828
-0.00(-0.71%)
Feb 27, 2023
0.1495
0.1495
0.1358
0.1400
220,554
-0.00(-3.45%)
Feb 24, 2023
0.1350
0.1450
0.1310
0.1450
245,157
+0.01(+7.01%)
Feb 23, 2023
0.1449
0.1449
0.1310
0.1355
170,017
-0.01(-4.91%)
Feb 22, 2023
0.1440
0.1440
0.1371
0.1425
68,975
-0.00(-1.04%)
Feb 21, 2023
0.1350
0.1449
0.1301
0.1440
423,037
+0.01(+6.67%)
Feb 17, 2023
0.1297
0.1350
0.1100
0.1350
284,599
+0.02(+15.88%)
Feb 16, 2023
0.1500
0.1500
0.1165
0.1165
325,670
-0.04(-23.30%)
Feb 15, 2023
0.1499
0.1550
0.1436
0.1519
328,956
+0.01(+6.52%)
Feb 14, 2023
0.1395
0.1500
0.1377
0.1426
165,681
+0.00(+2.59%)
Feb 13, 2023
0.1460
0.1460
0.1377
0.1390
83,402
-0.01(-4.79%)
Feb 10, 2023
0.1500
0.1500
0.1415
0.1460
169,148
-0.00(-1.22%)
Feb 09, 2023
0.1624
0.1624
0.1455
0.1478
232,637
-0.02(-10.37%)
Feb 08, 2023
0.1566
0.1699
0.1560
0.1649
701,067
+0.01(+5.30%)
Feb 07, 2023
0.1398
0.1699
0.1368
0.1566
480,726
+0.02(+11.94%)
Feb 06, 2023
0.1350
0.1399
0.1350
0.1399
338,546
+0.00(+1.82%)
Feb 03, 2023
0.1349
0.1398
0.1281
0.1374
577,018
+0.01(+5.61%)
Feb 02, 2023
0.1349
0.1349
0.1275
0.1301
294,289
-0.00(-3.49%)
Feb 01, 2023
0.1294
0.1348
0.1240
0.1348
117,935
+0.01(+4.17%)
Jan 31, 2023
0.1296
0.1296
0.1230
0.1294
90,092
-0.00(-0.08%)
Jan 30, 2023
0.1284
0.1296
0.1220
0.1295
212,756
+0.00(+0.86%)
Jan 27, 2023
0.1290
0.1290
0.1190
0.1284
106,550
+0.00(+1.58%)
Jan 26, 2023
0.1300
0.1300
0.1203
0.1264
74,185
+0.00(+2.35%)
Jan 25, 2023
0.1299
0.1399
0.1215
0.1235
316,972
-0.00(-2.53%)
Jan 24, 2023
0.1305
0.1320
0.1267
0.1267
22,890
-0.01(-9.18%)
Jan 23, 2023
0.1399
0.1399
0.1271
0.1395
147,134
-0.00(-0.29%)
Jan 20, 2023
0.1289
0.1399
0.1250
0.1399
340,166
+0.01(+11.83%)
Jan 19, 2023
0.1290
0.1290
0.1234
0.1251
26,568
+0.00(+0.08%)
Jan 18, 2023
0.1290
0.1290
0.1233
0.1250
51,523
-0.00(-1.73%)
Jan 17, 2023
0.1290
0.1290
0.1230
0.1272
31,477
-0.00(-1.40%)
Jan 13, 2023
0.1387
0.1387
0.1166
0.1290
485,993
-0.01(-6.99%)
Jan 12, 2023
0.1293
0.1387
0.1255
0.1387
157,479
+0.00(+0.00%)
Jan 11, 2023
0.1286
0.1387
0.1286
0.1387
79,757
+0.01(+6.69%)
Jan 10, 2023
0.1250
0.1300
0.1204
0.1300
64,055
+0.00(+0.08%)
Jan 09, 2023
0.1300
0.1300
0.1105
0.1299
190,782
-0.00(-0.08%)
Jan 06, 2023
0.1350
0.1399
0.1280
0.1300
73,942
+0.00(+0.00%)
Jan 05, 2023
0.1385
0.1385
0.1270
0.1300
191,395
-0.01(-6.07%)
Jan 04, 2023
0.1385
0.1399
0.1217
0.1384
276,515
+0.00(+2.52%)
Jan 03, 2023
0.1470
0.1470
0.1281
0.1350
240,525
-0.01(-8.16%)
Dec 30, 2022
0.1450
0.1470
0.1327
0.1470
169,401
+0.01(+5.15%)
Dec 29, 2022
0.1365
0.1399
0.1330
0.1398
168,997
-0.00(-2.78%)
Dec 28, 2022
0.1467
0.1467
0.1361
0.1438
67,286
+0.00(+2.06%)
Dec 27, 2022
0.1363
0.1467
0.1340
0.1409
27,175
+0.00(+1.00%)
Dec 23, 2022
0.1361
0.1395
0.1350
0.1395
75,538
+0.00(+3.49%)
Dec 22, 2022
0.1424
0.1445
0.1327
0.1348
201,636
-0.01(-8.49%)
Dec 21, 2022
0.1458
0.1473
0.1404
0.1473
63,964
+0.01(+8.07%)
Dec 20, 2022
0.1400
0.1458
0.1357
0.1363
90,192
-0.00(-3.33%)
Dec 19, 2022
0.1429
0.1429
0.1363
0.1410
171,470
+0.00(+0.71%)
Dec 16, 2022
0.1433
0.1447
0.1323
0.1400
153,470
+0.00(+0.00%)
Dec 15, 2022
0.1440
0.1440
0.1297
0.1400
239,784
-0.00(-0.57%)
Dec 14, 2022
0.1453
0.1498
0.1358
0.1408
267,909
-0.01(-5.19%)
Dec 13, 2022
0.1478
0.1490
0.1390
0.1485
131,602
+0.00(+0.41%)
Dec 12, 2022
0.1420
0.1480
0.1380
0.1479
168,670
+0.01(+4.89%)
Dec 09, 2022
0.1410
0.1480
0.1406
0.1410
373,695
+0.00(+0.07%)
Dec 08, 2022
0.1321
0.1409
0.1321
0.1409
100,434
+0.00(+0.71%)
Dec 07, 2022
0.1439
0.1439
0.1300
0.1399
374,763
-0.00(-2.51%)
Dec 06, 2022
0.1360
0.1460
0.1360
0.1435
247,320
+0.00(+2.65%)
Dec 05, 2022
0.1375
0.1398
0.1350
0.1398
56,386
+0.00(+1.67%)
Dec 02, 2022
0.1365
0.1380
0.1350
0.1375
98,922
+0.00(+0.36%)
Dec 01, 2022
0.1300
0.1395
0.1300
0.1370
180,862
-0.00(-0.80%)
Nov 30, 2022
0.1370
0.1399
0.1300
0.1381
10,749
-0.00(-1.22%)
Nov 29, 2022
0.1399
0.1399
0.1300
0.1398
68,653
-0.00(-0.14%)
Nov 28, 2022
0.1489
0.1489
0.1301
0.1400
72,732
-0.00(-1.34%)
Nov 25, 2022
0.1400
0.1419
0.1400
0.1419
21,642
+0.00(+1.36%)
Nov 23, 2022
0.1418
0.1439
0.1400
0.1400
215,570
-0.00(-1.62%)
Nov 22, 2022
0.1404
0.1450
0.1277
0.1423
651,979
-0.00(-1.86%)
Nov 21, 2022
0.1499
0.1499
0.1352
0.1450
222,877
-0.00(-1.96%)
Nov 18, 2022
0.1500
0.1500
0.1458
0.1479
38,712
-0.00(-1.40%)
Nov 17, 2022
0.1350
0.1600
0.1300
0.1500
714,820
+0.01(+7.07%)
Nov 16, 2022
0.1415
0.1415
0.1211
0.1401
91,095
-0.00(-0.28%)
Nov 15, 2022
0.1440
0.1440
0.1300
0.1405
95,433
-0.00(-2.90%)
Nov 14, 2022
0.1355
0.1465
0.1321
0.1447
276,485
+0.01(+5.24%)
Nov 11, 2022
0.1438
0.1470
0.1353
0.1375
120,015
-0.01(-5.17%)
Nov 10, 2022
0.1410
0.1500
0.1285
0.1450
136,706
-0.00(-2.68%)
Nov 09, 2022
0.1472
0.1594
0.1431
0.1490
47,459
-0.01(-6.76%)
Nov 08, 2022
0.1599
0.1599
0.1430
0.1598
17,600
-0.00(-0.06%)
Nov 07, 2022
0.1525
0.1650
0.1411
0.1599
69,820
+0.01(+4.58%)
Nov 04, 2022
0.1525
0.1532
0.1525
0.1529
55,703
+0.00(+0.26%)
Nov 03, 2022
0.1426
0.1525
0.1377
0.1525
56,987
+0.00(+0.99%)
Nov 02, 2022
0.1427
0.1558
0.1427
0.1510
44,940
-0.01(-4.01%)
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.