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
Taat Global Alternatives Inc
(OP:
TOBAF
)
0.2000
UNCHANGED
Streaming Delayed Price
Updated: 2:18 PM EDT, May 30, 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, 2022
0.5100
0.5100
0.4473
0.4550
130,257
-0.06(-12.26%)
Oct 28, 2022
0.5397
0.5397
0.5100
0.5186
75,493
-0.00(-0.56%)
Oct 27, 2022
0.5289
0.5400
0.5164
0.5215
13,179
-0.01(-2.45%)
Oct 26, 2022
0.5307
0.5400
0.5281
0.5346
33,760
-0.00(-0.91%)
Oct 25, 2022
0.5323
0.5400
0.5201
0.5395
21,423
-0.00(-0.46%)
Oct 24, 2022
0.5140
0.5566
0.5140
0.5420
10,680
-0.01(-2.11%)
Oct 21, 2022
0.5553
0.5600
0.5497
0.5537
16,577
-0.01(-2.19%)
Oct 20, 2022
0.5661
0.5671
0.5661
0.5661
11,772
+0.01(+2.17%)
Oct 19, 2022
0.5618
0.5667
0.5395
0.5541
8,605
+0.01(+1.09%)
Oct 18, 2022
0.5600
0.5600
0.5473
0.5481
9,546
-0.01(-1.24%)
Oct 17, 2022
0.5427
0.5562
0.5410
0.5550
33,725
+0.04(+7.75%)
Oct 14, 2022
0.5152
0.5226
0.5151
0.5151
1,725
-0.02(-3.85%)
Oct 13, 2022
0.5437
0.5500
0.5206
0.5357
5,951
-0.01(-0.98%)
Oct 12, 2022
0.4760
0.5500
0.4760
0.5410
42,282
-0.00(-0.29%)
Oct 11, 2022
0.5600
0.5600
0.5188
0.5426
54,137
-0.04(-7.58%)
Oct 10, 2022
0.5938
0.5938
0.5600
0.5871
4,330
+0.01(+1.47%)
Oct 07, 2022
0.5590
0.6001
0.5590
0.5786
14,773
+0.00(+0.71%)
Oct 06, 2022
0.5757
0.5800
0.5700
0.5745
16,673
-0.01(-1.68%)
Oct 05, 2022
0.5900
0.6094
0.5800
0.5843
12,556
-0.03(-4.21%)
Oct 04, 2022
0.5784
0.6250
0.5775
0.6100
19,513
+0.03(+5.24%)
Oct 03, 2022
0.5430
0.6157
0.5430
0.5796
32,338
+0.03(+5.38%)
Sep 30, 2022
0.5800
0.6075
0.5500
0.5500
70,557
-0.04(-7.56%)
Sep 29, 2022
0.6093
0.6093
0.5889
0.5950
25,522
+0.01(+0.85%)
Sep 28, 2022
0.6253
0.6253
0.5540
0.5900
111,074
-0.04(-6.42%)
Sep 27, 2022
0.6710
0.6736
0.5850
0.6305
129,524
-0.02(-3.27%)
Sep 26, 2022
0.6938
0.6950
0.6387
0.6518
86,268
-0.05(-7.55%)
Sep 23, 2022
0.7200
0.7447
0.6799
0.7050
196,292
-0.03(-3.95%)
Sep 22, 2022
0.8950
0.8950
0.6816
0.7340
215,886
-0.15(-16.93%)
Sep 21, 2022
0.8940
0.9000
0.8577
0.8836
35,999
+0.01(+1.37%)
Sep 20, 2022
0.9067
0.9109
0.8638
0.8717
21,238
-0.01(-0.68%)
Sep 19, 2022
0.8571
0.8938
0.8571
0.8777
18,213
+0.01(+0.94%)
Sep 16, 2022
0.8700
0.8835
0.8374
0.8695
11,150
-0.04(-4.21%)
Sep 15, 2022
0.9296
0.9296
0.8980
0.9077
6,857
-0.02(-2.40%)
Sep 14, 2022
0.9077
0.9300
0.9020
0.9300
12,521
+0.02(+2.59%)
Sep 13, 2022
0.9850
0.9850
0.9000
0.9065
26,020
-0.03(-3.27%)
Sep 12, 2022
0.9433
0.9500
0.9204
0.9371
30,000
+0.03(+3.03%)
Sep 09, 2022
0.8699
0.9100
0.8600
0.9095
85,128
+0.07(+8.83%)
Sep 08, 2022
0.8652
0.8652
0.8357
0.8357
29,110
+0.00(+0.53%)
Sep 07, 2022
0.8307
0.8361
0.8250
0.8313
14,969
-0.02(-1.91%)
Sep 06, 2022
0.8700
0.8800
0.8474
0.8475
38,954
-0.03(-2.89%)
Sep 02, 2022
0.8760
0.8760
0.8366
0.8727
7,871
+0.03(+3.46%)
Sep 01, 2022
0.8862
0.8862
0.8435
0.8435
48,729
+0.02(+2.07%)
Aug 31, 2022
0.8009
0.8848
0.8000
0.8264
66,838
+0.06(+7.13%)
Aug 30, 2022
0.7176
0.7734
0.7176
0.7714
41,862
+0.05(+6.64%)
Aug 29, 2022
0.6800
0.7493
0.6800
0.7234
39,835
+0.01(+0.82%)
Aug 26, 2022
0.7200
0.7300
0.6982
0.7175
28,369
-0.03(-4.33%)
Aug 25, 2022
0.7603
0.7738
0.7456
0.7500
3,784
-0.03(-3.69%)
Aug 24, 2022
0.7914
0.7914
0.7759
0.7787
8,522
-0.01(-0.79%)
Aug 23, 2022
0.7245
0.8270
0.7140
0.7849
70,017
+0.02(+2.15%)
Aug 22, 2022
0.7700
0.7700
0.7628
0.7684
2,262
-0.00(-0.21%)
Aug 19, 2022
0.7500
0.7721
0.7422
0.7700
107,590
-0.00(-0.04%)
Aug 18, 2022
0.7800
0.8163
0.7703
0.7703
23,689
-0.01(-1.24%)
Aug 17, 2022
0.7800
0.7900
0.7800
0.7800
6,975
-0.01(-1.27%)
Aug 16, 2022
0.7939
0.8099
0.7863
0.7900
22,994
-0.02(-2.47%)
Aug 15, 2022
0.8050
0.8101
0.7900
0.8100
9,621
+0.00(+0.00%)
Aug 12, 2022
0.8145
0.8145
0.7765
0.8100
12,365
+0.01(+0.72%)
Aug 11, 2022
0.8000
0.8181
0.8000
0.8042
16,892
+0.02(+3.10%)
Aug 10, 2022
0.7683
0.7861
0.7683
0.7800
9,526
+0.01(+0.78%)
Aug 09, 2022
0.7875
0.7890
0.7500
0.7740
54,829
-0.01(-0.77%)
Aug 08, 2022
0.7747
0.8136
0.7747
0.7800
23,468
-0.00(-0.26%)
Aug 05, 2022
0.7631
0.7900
0.7606
0.7820
25,483
+0.01(+1.55%)
Aug 04, 2022
0.7852
0.7852
0.7510
0.7701
16,397
+0.00(+0.01%)
Aug 03, 2022
0.7978
0.7978
0.7577
0.7700
39,851
-0.03(-3.40%)
Aug 02, 2022
0.7931
0.7978
0.7815
0.7971
11,067
-0.01(-1.51%)
Aug 01, 2022
0.7950
0.8300
0.7923
0.8093
21,548
+0.01(+1.16%)
Jul 29, 2022
0.8300
0.8500
0.8000
0.8000
110,335
-0.02(-2.85%)
Jul 28, 2022
0.7998
0.8300
0.7750
0.8235
32,830
+0.02(+2.94%)
Jul 27, 2022
0.8725
0.8725
0.8000
0.8000
27,429
-0.07(-8.42%)
Jul 26, 2022
0.8959
0.9000
0.8691
0.8736
30,828
-0.03(-3.60%)
Jul 25, 2022
0.9265
0.9270
0.9062
0.9062
19,166
+0.04(+4.08%)
Jul 22, 2022
0.8944
0.9276
0.8707
0.8707
10,524
-0.04(-4.69%)
Jul 21, 2022
0.9333
0.9401
0.9073
0.9135
17,348
-0.00(-0.27%)
Jul 20, 2022
0.8425
0.9548
0.8425
0.9160
122,189
+0.02(+2.54%)
Jul 19, 2022
0.8976
0.8976
0.8880
0.8933
54,156
+0.00(+0.37%)
Jul 18, 2022
0.9111
0.9170
0.8900
0.8900
8,373
-0.02(-1.76%)
Jul 15, 2022
0.9537
0.9537
0.9052
0.9059
7,707
-0.05(-5.01%)
Jul 14, 2022
0.9364
0.9700
0.9174
0.9537
33,274
-0.01(-0.66%)
Jul 13, 2022
0.9130
0.9600
0.9130
0.9600
21,820
+0.05(+5.49%)
Jul 12, 2022
0.9100
0.9140
0.9100
0.9100
49,016
-0.01(-1.10%)
Jul 11, 2022
0.8590
0.9290
0.8486
0.9201
16,255
+0.04(+4.83%)
Jul 08, 2022
0.8360
0.8889
0.8360
0.8777
16,389
+0.00(+0.42%)
Jul 07, 2022
0.9264
0.9590
0.8740
0.8740
27,345
-0.02(-2.57%)
Jul 06, 2022
0.8021
0.8971
0.8021
0.8971
15,332
+0.09(+10.82%)
Jul 05, 2022
0.8452
0.8452
0.7848
0.8095
62,471
+0.09(+12.09%)
Jul 01, 2022
0.7966
0.7966
0.7222
0.7222
14,419
-0.03(-3.96%)
Jun 30, 2022
0.7712
0.7780
0.7201
0.7520
37,958
-0.05(-6.00%)
Jun 29, 2022
0.8125
0.8125
0.7255
0.8000
75,360
+0.00(+0.48%)
Jun 28, 2022
0.8443
0.9060
0.7863
0.7962
46,243
-0.09(-10.47%)
Jun 27, 2022
0.9590
0.9590
0.8562
0.8893
42,755
-0.09(-9.32%)
Jun 24, 2022
1.050
1.050
0.9401
0.9807
118,525
-0.11(-10.03%)
Jun 23, 2022
0.9302
1.090
0.9302
1.090
160,597
+0.18(+19.65%)
Jun 22, 2022
0.7900
0.9327
0.7900
0.9110
86,288
+0.09(+10.29%)
Jun 21, 2022
0.7211
0.8440
0.7211
0.8260
42,579
+0.18(+28.04%)
Jun 17, 2022
0.6500
0.6540
0.6300
0.6451
14,769
-0.00(-0.66%)
Jun 16, 2022
0.6624
0.6702
0.6301
0.6494
27,386
-0.03(-4.12%)
Jun 15, 2022
0.6600
0.6935
0.6400
0.6773
89,778
+0.02(+2.53%)
Jun 14, 2022
0.6960
0.7000
0.6528
0.6606
92,678
-0.05(-6.89%)
Jun 13, 2022
0.7500
0.7528
0.7039
0.7095
44,758
-0.04(-5.41%)
Jun 10, 2022
0.7850
0.7887
0.7501
0.7501
28,881
-0.03(-3.80%)
Jun 09, 2022
0.8109
0.8354
0.7797
0.7797
29,302
-0.03(-3.75%)
Jun 08, 2022
0.8170
0.8313
0.8000
0.8101
101,816
+0.04(+5.21%)
Jun 07, 2022
0.7570
0.8106
0.7450
0.7700
106,903
-0.04(-5.07%)
Jun 06, 2022
0.8400
0.8400
0.8100
0.8111
26,255
-0.03(-3.35%)
Jun 03, 2022
0.8000
0.8480
0.8000
0.8392
58,213
+0.04(+4.90%)
Jun 02, 2022
0.8200
0.8545
0.8000
0.8000
29,021
-0.03(-3.38%)
Jun 01, 2022
0.8626
0.8626
0.8200
0.8280
52,196
-0.03(-4.01%)
May 31, 2022
0.8400
0.8750
0.8350
0.8626
20,164
+0.01(+1.48%)
May 27, 2022
0.8800
0.8800
0.8403
0.8500
6,306
-0.01(-0.82%)
May 26, 2022
0.8794
0.8794
0.8402
0.8570
12,495
-0.01(-0.59%)
May 25, 2022
0.8558
0.8823
0.8080
0.8621
26,703
+0.04(+4.94%)
May 24, 2022
0.8190
0.8790
0.8132
0.8215
24,405
-0.04(-4.48%)
May 23, 2022
0.8300
0.9284
0.8000
0.8600
32,537
+0.01(+1.65%)
May 20, 2022
0.8349
0.8691
0.8301
0.8460
25,212
+0.02(+2.60%)
May 19, 2022
0.8307
0.8517
0.7861
0.8246
92,253
-0.03(-2.99%)
May 18, 2022
0.8780
0.8780
0.8451
0.8500
16,690
-0.03(-3.29%)
May 17, 2022
0.8568
0.8920
0.8568
0.8789
28,027
+0.03(+3.12%)
May 16, 2022
0.8607
0.8680
0.8405
0.8523
44,100
-0.00(-0.13%)
May 13, 2022
0.8120
0.8782
0.8120
0.8534
7,577
+0.04(+5.36%)
May 12, 2022
0.8036
0.8185
0.7620
0.8100
32,797
+0.01(+1.25%)
May 11, 2022
0.9290
0.9290
0.8000
0.8000
29,192
-0.05(-6.07%)
May 10, 2022
0.9500
0.9770
0.8517
0.8517
47,304
-0.07(-7.43%)
May 09, 2022
0.9636
0.9643
0.8917
0.9201
55,306
-0.04(-4.09%)
May 06, 2022
0.8810
0.9608
0.8810
0.9593
5,191
+0.02(+2.04%)
May 05, 2022
0.9500
1.050
0.9300
0.9401
45,253
-0.08(-8.01%)
May 04, 2022
1.003
1.022
1.000
1.022
14,597
+0.01(+1.19%)
May 03, 2022
1.000
1.075
0.9961
1.010
9,843
-0.03(-2.88%)
May 02, 2022
1.020
1.080
1.020
1.040
58,911
+0.05(+4.84%)
Apr 29, 2022
1.020
1.050
0.9910
0.9920
69,757
+0.00(+0.25%)
Apr 28, 2022
0.9765
0.9895
0.9110
0.9895
21,889
+0.03(+3.62%)
Apr 27, 2022
0.8530
0.9549
0.8530
0.9549
37,367
+0.07(+8.28%)
Apr 26, 2022
0.8911
0.9339
0.8816
0.8819
41,389
-0.00(-0.17%)
Apr 25, 2022
0.9150
0.9232
0.8811
0.8834
74,406
-0.06(-6.02%)
Apr 22, 2022
0.9945
1.040
0.9310
0.9400
53,779
-0.06(-6.00%)
Apr 21, 2022
1.120
1.200
1.000
1.000
87,224
-0.06(-6.03%)
Apr 20, 2022
0.8000
1.064
0.7628
1.064
242,148
+0.26(+32.05%)
Apr 19, 2022
0.8390
0.8870
0.8000
0.8059
136,989
-0.08(-8.81%)
Apr 18, 2022
0.9000
0.9100
0.8684
0.8838
149,931
-0.04(-4.28%)
Apr 14, 2022
0.9700
0.9850
0.9060
0.9233
167,712
-0.06(-6.44%)
Apr 13, 2022
1.020
1.030
0.9800
0.9869
84,281
-0.03(-3.25%)
Apr 12, 2022
1.020
1.100
1.015
1.020
64,014
-0.04(-3.84%)
Apr 11, 2022
1.020
1.061
1.020
1.061
40,965
+0.04(+3.99%)
Apr 08, 2022
1.072
1.080
1.018
1.020
63,824
-0.06(-5.56%)
Apr 07, 2022
1.020
1.110
1.020
1.080
16,665
+0.02(+1.89%)
Apr 06, 2022
1.142
1.142
1.016
1.060
101,739
-0.07(-6.19%)
Apr 05, 2022
1.180
1.180
1.090
1.130
59,057
-0.05(-4.24%)
Apr 04, 2022
1.250
1.250
1.070
1.180
249,956
-0.19(-13.87%)
Apr 01, 2022
1.385
1.400
1.357
1.370
12,691
-0.01(-0.72%)
Mar 31, 2022
1.320
1.420
1.320
1.380
29,584
+0.00(+0.14%)
Mar 30, 2022
1.380
1.400
1.350
1.378
27,509
-0.03(-2.26%)
Mar 29, 2022
1.440
1.460
1.390
1.410
21,157
-0.03(-2.08%)
Mar 28, 2022
1.500
1.500
1.370
1.440
43,820
+0.02(+1.41%)
Mar 25, 2022
1.470
1.470
1.320
1.420
69,244
+0.00(+0.00%)
Mar 24, 2022
1.420
1.459
1.390
1.420
52,369
+0.05(+4.03%)
Mar 23, 2022
1.294
1.390
1.278
1.365
114,214
+0.16(+12.81%)
Mar 22, 2022
1.100
1.224
1.100
1.210
60,428
+0.07(+6.14%)
Mar 21, 2022
1.180
1.180
1.120
1.140
57,093
+0.03(+2.52%)
Mar 18, 2022
1.070
1.135
1.070
1.112
121,918
+0.00(+0.34%)
Mar 17, 2022
1.170
1.170
1.100
1.108
41,507
-0.04(-3.21%)
Mar 16, 2022
1.100
1.145
1.100
1.145
42,921
+0.09(+9.05%)
Mar 15, 2022
1.090
1.100
1.030
1.050
82,078
-0.06(-5.41%)
Mar 14, 2022
1.010
1.120
1.010
1.110
96,744
-0.03(-2.63%)
Mar 11, 2022
1.110
1.150
1.080
1.140
61,222
-0.01(-0.70%)
Mar 10, 2022
1.100
1.190
1.100
1.148
26,156
-0.03(-2.30%)
Mar 09, 2022
1.190
1.190
1.110
1.175
74,184
+0.08(+7.80%)
Mar 08, 2022
1.145
1.156
1.090
1.090
55,240
-0.10(-8.40%)
Mar 07, 2022
1.150
1.280
1.110
1.190
95,379
-0.05(-4.03%)
Mar 04, 2022
1.282
1.290
1.230
1.240
55,100
-0.06(-4.98%)
Mar 03, 2022
1.460
1.460
1.230
1.305
12,410
+0.05(+4.40%)
Mar 02, 2022
1.206
1.380
1.206
1.250
77,325
+0.00(+0.12%)
Mar 01, 2022
1.300
1.310
1.180
1.248
112,125
-0.09(-6.97%)
Feb 28, 2022
1.450
1.460
1.310
1.342
57,802
-0.08(-5.49%)
Feb 25, 2022
1.250
1.470
1.380
1.420
101,430
+0.18(+14.52%)
Feb 24, 2022
1.150
1.255
1.090
1.240
175,691
-0.05(-3.88%)
Feb 23, 2022
1.450
1.460
1.200
1.290
115,146
-0.10(-7.19%)
Feb 22, 2022
1.610
1.610
1.380
1.390
79,504
-0.17(-10.90%)
Feb 18, 2022
1.560
0
+0.05(+3.31%)
Feb 17, 2022
1.468
1.530
1.400
1.510
87,010
+0.10(+7.09%)
Feb 16, 2022
1.520
1.520
1.390
1.410
24,746
-0.01(-0.98%)
Feb 15, 2022
1.400
1.430
1.390
1.424
45,359
+0.03(+2.45%)
Feb 14, 2022
1.435
1.550
1.380
1.390
66,070
-0.08(-5.12%)
Feb 11, 2022
1.470
1.570
1.450
1.465
32,188
-0.05(-3.62%)
Feb 10, 2022
1.620
1.620
1.510
1.520
30,800
-0.11(-6.75%)
Feb 09, 2022
1.500
1.640
1.500
1.630
66,503
+0.10(+6.54%)
Feb 08, 2022
1.508
1.540
1.430
1.530
56,797
+0.01(+0.66%)
Feb 07, 2022
1.480
1.570
1.480
1.520
22,869
-0.02(-1.33%)
Feb 04, 2022
1.490
1.555
1.490
1.540
40,805
-0.01(-0.61%)
Feb 03, 2022
1.570
1.550
32,807
-0.12(-7.19%)
Feb 02, 2022
1.740
1.740
1.580
1.670
86,627
+0.01(+0.60%)
Feb 01, 2022
1.570
1.740
1.550
1.660
125,138
+0.16(+10.67%)
Jan 31, 2022
1.350
1.510
1.500
132,212
+0.16(+11.94%)
Jan 28, 2022
1.300
1.360
1.300
1.340
62,283
+0.04(+3.08%)
Jan 27, 2022
1.476
1.476
1.300
1.300
120,218
-0.16(-10.96%)
Jan 26, 2022
1.400
1.501
1.400
1.460
118,982
+0.06(+4.29%)
Jan 25, 2022
1.421
1.430
1.387
1.400
215,530
-0.03(-2.17%)
Jan 24, 2022
1.500
1.520
1.314
1.431
209,843
-0.09(-5.86%)
Jan 21, 2022
1.730
1.780
1.500
1.520
362,765
-0.21(-12.14%)
Jan 20, 2022
1.950
1.950
1.730
1.730
51,276
-0.09(-4.95%)
Jan 19, 2022
1.900
1.912
1.730
1.820
167,444
-0.08(-4.21%)
Jan 18, 2022
1.870
1.933
1.740
1.900
54,804
-0.09(-4.50%)
Jan 14, 2022
1.990
0
-0.05(-2.48%)
Jan 13, 2022
1.990
2.100
1.880
2.040
134,391
+0.02(+0.99%)
Jan 12, 2022
1.630
2.100
1.630
2.020
182,081
+0.39(+23.93%)
Jan 11, 2022
1.680
1.680
1.450
1.630
137,960
+0.05(+3.16%)
Jan 10, 2022
1.850
1.860
1.510
1.580
321,383
-0.28(-15.05%)
Jan 07, 2022
1.920
1.968
1.800
1.860
232,713
-0.12(-6.06%)
Jan 06, 2022
1.974
2.003
1.958
1.980
67,308
-0.01(-0.50%)
Jan 05, 2022
2.030
2.050
1.950
1.990
97,684
-0.04(-1.97%)
Jan 04, 2022
2.020
2.050
1.990
2.030
98,140
-0.02(-0.98%)
Jan 03, 2022
2.165
2.165
1.950
2.050
77,972
+0.02(+0.99%)
Dec 31, 2021
2.050
2.064
2.010
2.030
60,076
-0.03(-1.46%)
Dec 30, 2021
2.030
2.085
2.000
2.060
119,478
+0.02(+1.12%)
Dec 29, 2021
2.120
2.200
1.993
2.037
189,152
-0.11(-5.25%)
Dec 28, 2021
2.190
2.210
2.000
2.150
191,681
-0.06(-2.71%)
Dec 27, 2021
2.180
2.300
2.180
2.210
48,521
-0.02(-0.72%)
Dec 23, 2021
2.210
2.260
2.200
2.226
67,700
+0.01(+0.27%)
Dec 22, 2021
2.200
2.250
2.200
2.220
52,893
+0.00(+0.00%)
Dec 21, 2021
2.220
2.295
2.200
2.220
71,474
-0.00(-0.22%)
Dec 20, 2021
2.300
2.300
2.190
2.225
53,170
-0.02(-1.11%)
Dec 17, 2021
2.310
2.340
2.236
2.250
34,271
-0.05(-2.25%)
Dec 16, 2021
2.250
2.440
2.250
2.302
84,139
+0.08(+3.73%)
Dec 15, 2021
2.240
2.280
2.200
2.219
54,810
-0.04(-1.92%)
Dec 14, 2021
2.310
2.375
2.250
2.263
125,776
-0.05(-2.06%)
Dec 13, 2021
2.330
2.395
2.300
2.310
73,816
-0.09(-3.75%)
Dec 10, 2021
2.420
2.430
2.400
2.400
31,577
-0.02(-0.83%)
Dec 09, 2021
2.380
2.480
2.380
2.420
19,319
-0.04(-1.63%)
Dec 08, 2021
2.410
2.472
2.400
2.460
41,746
+0.05(+2.07%)
Dec 07, 2021
2.395
2.430
2.380
2.410
66,079
+0.03(+1.26%)
Dec 06, 2021
2.460
2.482
2.370
2.380
48,326
-0.08(-3.25%)
Dec 03, 2021
2.600
2.600
2.400
2.460
108,454
-0.11(-4.28%)
Dec 02, 2021
2.605
2.616
2.520
2.570
35,556
+0.04(+1.58%)
Dec 01, 2021
2.860
2.910
2.510
2.530
169,018
-0.33(-11.54%)
Nov 30, 2021
2.700
2.939
2.688
2.860
294,082
+0.17(+6.32%)
Nov 29, 2021
2.290
2.750
2.250
2.690
399,571
+0.44(+19.56%)
Nov 26, 2021
2.350
2.350
2.238
2.250
80,567
-0.10(-4.26%)
Nov 24, 2021
2.300
2.350
2.270
2.350
83,513
+0.07(+3.07%)
Nov 23, 2021
2.300
2.480
2.242
2.280
78,482
-0.05(-2.15%)
Nov 22, 2021
2.300
2.500
2.300
2.330
116,075
-0.06(-2.51%)
Nov 19, 2021
2.540
2.540
2.390
2.390
145,178
-0.08(-3.24%)
Nov 18, 2021
2.410
2.470
2.330
2.470
317,760
+0.05(+2.07%)
Nov 17, 2021
2.400
2.500
2.249
2.420
182,934
-0.04(-1.50%)
Nov 16, 2021
2.640
2.640
2.445
2.457
155,770
-0.08(-3.29%)
Nov 15, 2021
2.590
2.630
2.540
2.541
103,466
-0.04(-1.53%)
Nov 12, 2021
2.510
2.720
2.510
2.580
103,863
+0.03(+1.14%)
Nov 11, 2021
2.730
2.730
2.550
2.551
88,976
-0.06(-2.26%)
Nov 10, 2021
2.600
2.610
161,855
+0.01(+0.54%)
Nov 09, 2021
2.540
2.620
2.500
2.596
271,038
+0.07(+2.60%)
Nov 08, 2021
2.620
2.650
2.520
2.530
172,660
-0.06(-2.50%)
Nov 05, 2021
2.580
2.610
2.550
2.595
82,183
-0.01(-0.20%)
Nov 04, 2021
2.642
2.642
2.570
2.600
101,223
-0.03(-1.14%)
Nov 03, 2021
2.600
2.650
2.550
2.630
121,243
+0.01(+0.38%)
Nov 02, 2021
2.650
2.669
2.581
2.620
109,248
-0.05(-1.87%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.
About Us
|
Contact Us
|
Privacy Policy
|
User Agreement
|
Advertise With Us
|
Site Map
Home
|
News
|
Travel
|
Restaurants
|
Nightlife
|
Things To Do
|
Events
|
Directory
|
Real Estate
|
Blog
|
More
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.