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
Avant Brands Inc
(OP:
AVTBF
)
0.0526
-0.0004 (-0.75%)
Streaming Delayed Price
Updated: 3:56 PM EDT, May 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 (%)
Oct 31, 2022
0.1555
0.1733
0.1555
0.1731
116,083
-0.00(-1.93%)
Oct 28, 2022
0.1672
0.1794
0.1644
0.1765
68,610
+0.00(+2.02%)
Oct 27, 2022
0.1749
0.1783
0.1651
0.1730
43,931
-0.00(-2.15%)
Oct 26, 2022
0.1700
0.1838
0.1615
0.1768
153,058
+0.00(+0.63%)
Oct 25, 2022
0.1703
0.1836
0.1700
0.1757
123,604
+0.00(+0.51%)
Oct 24, 2022
0.1783
0.1827
0.1700
0.1748
90,876
-0.01(-4.32%)
Oct 21, 2022
0.1865
0.2000
0.1695
0.1827
99,672
-0.00(-1.14%)
Oct 20, 2022
0.1848
0.1922
0.1750
0.1848
51,165
-0.00(-2.17%)
Oct 19, 2022
0.1918
0.1939
0.1849
0.1889
64,667
+0.00(+0.11%)
Oct 18, 2022
0.1900
0.1937
0.1800
0.1887
210,451
-0.00(-0.68%)
Oct 17, 2022
0.1770
0.2101
0.1770
0.1900
467,761
+0.01(+2.70%)
Oct 14, 2022
0.1800
0.1900
0.1511
0.1850
717,629
+0.02(+15.55%)
Oct 13, 2022
0.1500
0.1601
0.1400
0.1601
461,516
+0.02(+11.10%)
Oct 12, 2022
0.1580
0.1580
0.1405
0.1441
53,484
+0.01(+4.42%)
Oct 11, 2022
0.1490
0.1550
0.1360
0.1380
98,785
-0.01(-6.12%)
Oct 10, 2022
0.1661
0.1661
0.1422
0.1470
139,931
-0.01(-7.49%)
Oct 07, 2022
0.1700
0.1700
0.1500
0.1589
207,913
-0.00(-0.69%)
Oct 06, 2022
0.1500
0.1600
0.1489
0.1600
111,971
+0.01(+7.82%)
Oct 05, 2022
0.1600
0.1600
0.1400
0.1484
82,359
-0.00(-1.07%)
Oct 04, 2022
0.1522
0.1600
0.1459
0.1500
93,455
+0.00(+0.33%)
Oct 03, 2022
0.1500
0.1520
0.1360
0.1495
107,952
-0.00(-2.54%)
Sep 30, 2022
0.1469
0.1565
0.1420
0.1534
169,226
+0.01(+4.92%)
Sep 29, 2022
0.1408
0.1530
0.1405
0.1462
113,068
-0.00(-2.40%)
Sep 28, 2022
0.1362
0.1542
0.1362
0.1498
23,382
+0.00(+3.03%)
Sep 27, 2022
0.1400
0.1502
0.1381
0.1454
83,933
+0.01(+3.86%)
Sep 26, 2022
0.1468
0.1485
0.1400
0.1400
117,189
-0.00(-3.11%)
Sep 23, 2022
0.1617
0.1617
0.1300
0.1445
241,246
-0.01(-4.18%)
Sep 22, 2022
0.1521
0.1558
0.1441
0.1508
63,003
-0.00(-0.40%)
Sep 21, 2022
0.1360
0.1568
0.1360
0.1514
132,384
+0.00(+0.93%)
Sep 20, 2022
0.1500
0.1569
0.1450
0.1500
268,474
-0.01(-4.94%)
Sep 19, 2022
0.1556
0.1585
0.1491
0.1578
92,154
+0.00(+1.41%)
Sep 16, 2022
0.1550
0.1565
0.1500
0.1556
199,748
+0.00(+0.39%)
Sep 15, 2022
0.1690
0.1690
0.1520
0.1550
297,941
-0.00(-0.70%)
Sep 14, 2022
0.1600
0.1850
0.1559
0.1561
228,846
-0.01(-5.28%)
Sep 13, 2022
0.1680
0.1723
0.1600
0.1648
172,991
-0.01(-3.06%)
Sep 12, 2022
0.1675
0.1749
0.1675
0.1700
98,112
-0.00(-1.45%)
Sep 09, 2022
0.1750
0.1750
0.1670
0.1725
61,527
-0.00(-1.43%)
Sep 08, 2022
0.1600
0.1750
0.1600
0.1750
118,995
+0.00(+1.63%)
Sep 07, 2022
0.1588
0.1740
0.1530
0.1722
156,454
+0.01(+3.05%)
Sep 06, 2022
0.1650
0.1788
0.1650
0.1671
117,176
-0.01(-3.80%)
Sep 02, 2022
0.1819
0.1829
0.1700
0.1737
44,830
-0.00(-0.63%)
Sep 01, 2022
0.1790
0.1790
0.1700
0.1748
159,020
-0.00(-0.11%)
Aug 31, 2022
0.1600
0.1798
0.1600
0.1750
99,606
+0.01(+3.86%)
Aug 30, 2022
0.1950
0.1950
0.1651
0.1685
85,101
-0.00(-0.88%)
Aug 29, 2022
0.1643
0.1738
0.1613
0.1700
176,868
-0.00(-2.86%)
Aug 26, 2022
0.1900
0.1900
0.1743
0.1750
198,153
+0.00(+0.06%)
Aug 25, 2022
0.1700
0.1815
0.1634
0.1749
177,347
+0.00(+1.98%)
Aug 24, 2022
0.1708
0.1742
0.1650
0.1715
217,833
+0.00(+0.41%)
Aug 23, 2022
0.1800
0.1800
0.1649
0.1708
110,719
-0.01(-3.06%)
Aug 22, 2022
0.1830
0.1830
0.1683
0.1762
191,176
+0.00(+1.73%)
Aug 19, 2022
0.1735
0.1824
0.1732
0.1732
39,660
-0.00(-2.70%)
Aug 18, 2022
0.1700
0.1819
0.1700
0.1780
191,371
+0.01(+2.89%)
Aug 17, 2022
0.1830
0.1879
0.1725
0.1730
334,004
-0.01(-7.44%)
Aug 16, 2022
0.1823
0.1890
0.1823
0.1869
126,406
+0.00(+1.25%)
Aug 15, 2022
0.1820
0.1875
0.1735
0.1846
181,412
-0.00(-1.76%)
Aug 12, 2022
0.2000
0.2000
0.1778
0.1879
175,206
+0.00(+0.37%)
Aug 11, 2022
0.2013
0.2013
0.1840
0.1872
51,329
-0.00(-2.14%)
Aug 10, 2022
0.1905
0.1930
0.1868
0.1913
84,796
+0.00(+0.68%)
Aug 09, 2022
0.1720
0.1942
0.1720
0.1900
45,084
-0.00(-0.42%)
Aug 08, 2022
0.1879
0.1961
0.1796
0.1908
117,373
+0.00(+1.49%)
Aug 05, 2022
0.1837
0.1880
0.1803
0.1880
197,416
+0.00(+1.51%)
Aug 04, 2022
0.1853
0.1876
0.1665
0.1852
144,134
+0.00(+0.11%)
Aug 03, 2022
0.1834
0.1882
0.1793
0.1850
181,394
-0.00(-0.32%)
Aug 02, 2022
0.1868
0.1872
0.1749
0.1856
72,099
-0.00(-0.80%)
Aug 01, 2022
0.1896
0.1947
0.1845
0.1871
33,619
+0.00(+1.52%)
Jul 29, 2022
0.1908
0.1908
0.1780
0.1843
66,460
-0.00(-1.81%)
Jul 28, 2022
0.1769
0.1912
0.1769
0.1877
50,780
+0.01(+4.51%)
Jul 27, 2022
0.1796
0.1796
0.1750
0.1796
94,972
+0.00(+0.22%)
Jul 26, 2022
0.1718
0.1797
0.1710
0.1792
83,490
+0.00(+0.00%)
Jul 25, 2022
0.1750
0.1820
0.1744
0.1792
106,485
+0.00(+0.67%)
Jul 22, 2022
0.1750
0.1831
0.1750
0.1780
156,056
+0.00(+1.71%)
Jul 21, 2022
0.1635
0.1790
0.1635
0.1750
101,119
+0.00(+0.57%)
Jul 20, 2022
0.1680
0.1865
0.1600
0.1740
305,766
-0.00(-0.34%)
Jul 19, 2022
0.1800
0.1800
0.1580
0.1746
493,538
-0.00(-0.23%)
Jul 18, 2022
0.1780
0.1816
0.1700
0.1750
186,211
-0.00(-1.69%)
Jul 15, 2022
0.1810
0.1839
0.1678
0.1780
127,112
-0.00(-0.56%)
Jul 14, 2022
0.1848
0.1850
0.1771
0.1790
211,418
+0.00(+0.85%)
Jul 13, 2022
0.1905
0.2000
0.1775
0.1775
52,569
-0.00(-1.39%)
Jul 12, 2022
0.1812
0.1872
0.1772
0.1800
32,647
-0.00(-0.66%)
Jul 11, 2022
0.1791
0.1854
0.1728
0.1812
72,660
+0.00(+0.33%)
Jul 08, 2022
0.2040
0.2040
0.1800
0.1806
58,531
-0.00(-1.53%)
Jul 07, 2022
0.1586
0.1872
0.1586
0.1834
123,649
+0.00(+1.89%)
Jul 06, 2022
0.1808
0.1885
0.1742
0.1800
117,416
-0.00(-2.23%)
Jul 05, 2022
0.1800
0.1882
0.1800
0.1841
117,581
+0.00(+2.28%)
Jul 01, 2022
0.1985
0.1985
0.1800
0.1800
20,953
-0.00(-1.75%)
Jun 30, 2022
0.1800
0.1911
0.1800
0.1832
50,230
+0.00(+0.94%)
Jun 29, 2022
0.1814
0.1900
0.1800
0.1815
111,244
-0.01(-4.47%)
Jun 28, 2022
0.1935
0.1980
0.1820
0.1900
71,722
-0.00(-0.73%)
Jun 27, 2022
0.1970
0.2072
0.1914
0.1914
100,568
-0.00(-2.10%)
Jun 24, 2022
0.1900
0.2000
0.1889
0.1955
96,065
+0.01(+2.89%)
Jun 23, 2022
0.1807
0.1954
0.1779
0.1900
63,854
+0.01(+4.00%)
Jun 22, 2022
0.1976
0.2058
0.1670
0.1827
739,978
-0.02(-8.70%)
Jun 21, 2022
0.1930
0.2097
0.1930
0.2001
111,045
+0.00(+0.81%)
Jun 17, 2022
0.2000
0.2000
0.1974
0.1985
174,313
-0.00(-0.75%)
Jun 16, 2022
0.2120
0.2185
0.2000
0.2000
183,698
-0.01(-4.76%)
Jun 15, 2022
0.2600
0.2600
0.1868
0.2100
206,955
+0.02(+11.11%)
Jun 14, 2022
0.2000
0.2000
0.1860
0.1890
131,103
-0.01(-3.28%)
Jun 13, 2022
0.2000
0.2180
0.1900
0.1954
220,296
-0.02(-11.18%)
Jun 10, 2022
0.2306
0.2340
0.2100
0.2200
340,756
-0.01(-5.86%)
Jun 09, 2022
0.2300
0.2467
0.2300
0.2337
53,111
-0.01(-2.95%)
Jun 08, 2022
0.2400
0.2566
0.2180
0.2408
160,446
-0.00(-1.19%)
Jun 07, 2022
0.2300
0.2565
0.2300
0.2437
205,276
+0.01(+5.96%)
Jun 06, 2022
0.2440
0.2500
0.2261
0.2300
85,735
-0.01(-3.56%)
Jun 03, 2022
0.2500
0.2500
0.2305
0.2385
138,258
+0.00(+0.97%)
Jun 02, 2022
0.2496
0.2496
0.2200
0.2362
102,763
+0.02(+7.36%)
Jun 01, 2022
0.2377
0.2500
0.2186
0.2200
341,662
-0.02(-6.58%)
May 31, 2022
0.2100
0.2386
0.2100
0.2355
346,508
+0.03(+12.14%)
May 27, 2022
0.2114
0.2114
0.1998
0.2100
213,552
+0.01(+6.33%)
May 26, 2022
0.1898
0.2110
0.1879
0.1975
182,986
+0.01(+3.57%)
May 25, 2022
0.1890
0.2000
0.1868
0.1907
270,587
+0.00(+0.05%)
May 24, 2022
0.1994
0.2029
0.1889
0.1906
83,171
-0.01(-5.88%)
May 23, 2022
0.2200
0.2200
0.1950
0.2025
65,652
+0.00(+1.86%)
May 20, 2022
0.2000
0.2036
0.1960
0.1988
117,963
+0.00(+1.64%)
May 19, 2022
0.2000
0.2051
0.1859
0.1956
257,840
-0.00(-2.20%)
May 18, 2022
0.1994
0.2082
0.1862
0.2000
166,298
+0.00(+1.01%)
May 17, 2022
0.2220
0.2220
0.1903
0.1980
296,161
-0.00(-1.00%)
May 16, 2022
0.1620
0.2062
0.1620
0.2000
333,126
+0.01(+5.26%)
May 13, 2022
0.1750
0.1975
0.1650
0.1900
425,573
+0.03(+20.25%)
May 12, 2022
0.1790
0.1845
0.1450
0.1580
1,059,170
-0.01(-5.22%)
May 11, 2022
0.1995
0.2000
0.1667
0.1667
521,604
-0.02(-9.79%)
May 10, 2022
0.1800
0.2020
0.1780
0.1848
307,229
-0.01(-2.74%)
May 09, 2022
0.2044
0.2225
0.1851
0.1900
374,007
-0.03(-12.84%)
May 06, 2022
0.2244
0.2300
0.2091
0.2180
405,733
-0.00(-0.91%)
May 05, 2022
0.2160
0.2270
0.2000
0.2200
728,354
+0.02(+10.00%)
May 04, 2022
0.1752
0.2047
0.1726
0.2000
496,185
+0.03(+17.51%)
May 03, 2022
0.1845
0.2000
0.1700
0.1702
356,123
-0.01(-7.90%)
May 02, 2022
0.1703
0.1978
0.1703
0.1848
158,890
-0.01(-2.74%)
Apr 29, 2022
0.1838
0.2006
0.1810
0.1900
181,283
+0.01(+5.56%)
Apr 28, 2022
0.1760
0.1900
0.1720
0.1800
207,280
+0.00(+1.98%)
Apr 27, 2022
0.1760
0.1900
0.1750
0.1765
262,662
-0.01(-3.02%)
Apr 26, 2022
0.2119
0.2119
0.1800
0.1820
190,842
-0.01(-5.50%)
Apr 25, 2022
0.1900
0.2009
0.1800
0.1926
187,815
+0.00(+1.37%)
Apr 22, 2022
0.1900
0.2000
0.1890
0.1900
345,014
+0.00(+0.00%)
Apr 21, 2022
0.2025
0.2050
0.1900
0.1900
215,292
-0.01(-7.32%)
Apr 20, 2022
0.2050
0.2081
0.2016
0.2050
201,418
-0.00(-0.05%)
Apr 19, 2022
0.2050
0.2163
0.2050
0.2051
379,625
-0.01(-3.25%)
Apr 18, 2022
0.2300
0.2300
0.2100
0.2120
191,187
-0.01(-3.33%)
Apr 14, 2022
0.2250
0.2500
0.2159
0.2193
255,478
-0.01(-4.65%)
Apr 13, 2022
0.2275
0.2306
0.2100
0.2300
176,187
+0.00(+1.91%)
Apr 12, 2022
0.2480
0.2480
0.2220
0.2257
119,008
-0.01(-3.67%)
Apr 11, 2022
0.2300
0.2480
0.2300
0.2343
319,889
-0.01(-3.78%)
Apr 08, 2022
0.2391
0.2480
0.2300
0.2435
134,894
+0.01(+2.10%)
Apr 07, 2022
0.2480
0.2728
0.2200
0.2385
142,599
+0.01(+3.97%)
Apr 06, 2022
0.2400
0.2400
0.2225
0.2294
127,839
-0.01(-2.30%)
Apr 05, 2022
0.2356
0.2433
0.2201
0.2348
54,540
-0.00(-1.55%)
Apr 04, 2022
0.2354
0.2480
0.2339
0.2385
141,759
-0.01(-2.69%)
Apr 01, 2022
0.2288
0.2490
0.2288
0.2451
143,059
-0.00(-0.57%)
Mar 31, 2022
0.2445
0.2497
0.2357
0.2465
90,845
+0.01(+2.67%)
Mar 30, 2022
0.2451
0.2500
0.2350
0.2401
230,729
-0.00(-0.99%)
Mar 29, 2022
0.2500
0.2520
0.2350
0.2425
169,888
+0.00(+1.04%)
Mar 28, 2022
0.2500
0.2500
0.2256
0.2400
308,190
+0.01(+3.23%)
Mar 25, 2022
0.2239
0.2400
0.2193
0.2325
189,822
+0.01(+3.29%)
Mar 24, 2022
0.2310
0.2350
0.2150
0.2251
214,747
+0.01(+3.73%)
Mar 23, 2022
0.2000
0.2185
0.1970
0.2170
491,471
+0.02(+10.04%)
Mar 22, 2022
0.1760
0.2000
0.1760
0.1972
129,722
+0.00(+2.23%)
Mar 21, 2022
0.2000
0.2000
0.1760
0.1929
110,756
+0.00(+0.05%)
Mar 18, 2022
0.1906
0.1957
0.1800
0.1928
197,617
+0.00(+2.28%)
Mar 17, 2022
0.1890
0.1890
0.1806
0.1885
94,611
-0.00(-0.26%)
Mar 16, 2022
0.1862
0.1890
0.1760
0.1890
236,164
+0.00(+2.16%)
Mar 15, 2022
0.1610
0.1949
0.1610
0.1850
149,080
+0.01(+4.52%)
Mar 14, 2022
0.1900
0.1919
0.1750
0.1770
248,856
-0.01(-5.09%)
Mar 11, 2022
0.1820
0.1906
0.1800
0.1865
89,840
+0.00(+1.52%)
Mar 10, 2022
0.1820
0.1973
0.1820
0.1837
249,847
-0.00(-2.03%)
Mar 09, 2022
0.1765
0.1921
0.1730
0.1875
139,731
+0.00(+1.57%)
Mar 08, 2022
0.1933
0.1933
0.1800
0.1846
218,975
-0.00(-2.33%)
Mar 07, 2022
0.2000
0.2000
0.1866
0.1890
167,998
-0.01(-5.50%)
Mar 04, 2022
0.1968
0.2124
0.1959
0.2000
171,070
-0.01(-3.29%)
Mar 03, 2022
0.2140
0.2140
0.1966
0.2068
179,456
+0.01(+3.30%)
Mar 02, 2022
0.2011
0.2183
0.1962
0.2002
76,808
-0.00(-0.05%)
Mar 01, 2022
0.2210
0.2210
0.1910
0.2003
95,753
-0.01(-3.24%)
Feb 28, 2022
0.1800
0.2479
0.1800
0.2070
176,647
+0.01(+6.21%)
Feb 25, 2022
0.1960
0.1981
0.1870
0.1949
308,909
-0.01(-4.13%)
Feb 24, 2022
0.1900
0.2200
0.1779
0.2033
528,034
+0.00(+0.00%)
Feb 23, 2022
0.2050
0.2159
0.1990
0.2033
245,385
-0.01(-3.74%)
Feb 22, 2022
0.1935
0.2112
0.1902
0.2112
478,050
+0.01(+3.28%)
Feb 18, 2022
0.2045
0
-0.01(-2.62%)
Feb 17, 2022
0.2174
0.2215
0.2040
0.2100
120,330
-0.00(-2.19%)
Feb 16, 2022
0.2129
0.2253
0.2000
0.2147
270,884
+0.00(+2.24%)
Feb 15, 2022
0.2221
0.2321
0.1950
0.2100
435,372
-0.01(-2.33%)
Feb 14, 2022
0.2324
0.2371
0.2142
0.2150
251,473
-0.02(-7.45%)
Feb 11, 2022
0.2205
0.2415
0.2205
0.2323
89,144
+0.00(+0.13%)
Feb 10, 2022
0.2268
0.2372
0.2268
0.2320
232,025
-0.00(-0.30%)
Feb 09, 2022
0.2420
0.2420
0.2140
0.2327
189,780
+0.00(+0.13%)
Feb 08, 2022
0.2398
0.2398
0.2230
0.2324
68,817
-0.01(-3.09%)
Feb 07, 2022
0.2371
0.2530
0.2200
0.2398
369,735
+0.00(+1.61%)
Feb 04, 2022
0.2400
0.2400
0.2200
0.2360
135,333
+0.01(+2.61%)
Feb 03, 2022
0.2379
0.2250
0.2300
301,271
-0.01(-3.52%)
Feb 02, 2022
0.2160
0.2400
0.2160
0.2384
361,985
+0.01(+3.65%)
Feb 01, 2022
0.2358
0.2477
0.2210
0.2300
299,011
+0.01(+4.07%)
Jan 31, 2022
0.2010
0.2216
0.2008
0.2210
281,585
+0.02(+8.12%)
Jan 28, 2022
0.2219
0.2362
0.2000
0.2044
287,408
-0.02(-7.09%)
Jan 27, 2022
0.2420
0.2613
0.2150
0.2200
324,023
-0.01(-5.21%)
Jan 26, 2022
0.2200
0.2569
0.2020
0.2321
493,590
+0.01(+5.50%)
Jan 25, 2022
0.2000
0.2200
0.1800
0.2200
690,672
+0.02(+10.66%)
Jan 24, 2022
0.2000
0.2260
0.1800
0.1988
1,673,870
-0.03(-12.46%)
Jan 21, 2022
0.2596
0.2600
0.2140
0.2271
918,865
-0.02(-9.31%)
Jan 20, 2022
0.2603
0.2736
0.2501
0.2504
180,963
-0.01(-3.80%)
Jan 19, 2022
0.2600
0.2800
0.2555
0.2603
157,785
+0.00(+0.12%)
Jan 18, 2022
0.2700
0.2800
0.2463
0.2600
151,099
-0.01(-2.91%)
Jan 14, 2022
0.2678
0
+0.01(+2.29%)
Jan 13, 2022
0.2765
0.2809
0.2587
0.2618
246,647
+0.00(+0.69%)
Jan 12, 2022
0.2500
0.2700
0.2500
0.2600
182,839
+0.00(+0.50%)
Jan 11, 2022
0.2700
0.2700
0.2500
0.2587
287,238
-0.00(-0.50%)
Jan 10, 2022
0.2470
0.2967
0.2470
0.2600
392,626
-0.01(-3.02%)
Jan 07, 2022
0.2560
0.2836
0.2370
0.2681
384,288
+0.01(+4.81%)
Jan 06, 2022
0.2311
0.2558
0.2100
0.2558
590,852
+0.02(+10.69%)
Jan 05, 2022
0.2410
0.2730
0.2311
0.2311
504,952
-0.04(-13.41%)
Jan 04, 2022
0.2931
0.2931
0.2557
0.2669
347,045
+0.00(+0.23%)
Jan 03, 2022
0.2990
0.2990
0.2570
0.2663
463,897
-0.01(-3.16%)
Dec 31, 2021
0.2283
0.2818
0.2283
0.2750
962,161
+0.04(+17.02%)
Dec 30, 2021
0.2100
0.2900
0.1887
0.2350
1,735,305
+0.04(+19.90%)
Dec 29, 2021
0.1711
0.1997
0.1700
0.1960
1,373,543
+0.01(+3.16%)
Dec 28, 2021
0.2000
0.2100
0.1877
0.1900
639,796
-0.01(-2.56%)
Dec 27, 2021
0.1900
0.2153
0.1900
0.1950
538,641
-0.01(-4.32%)
Dec 23, 2021
0.2100
0.2260
0.1905
0.2038
567,674
+0.00(+0.00%)
Dec 22, 2021
0.1990
0.2100
0.1973
0.2038
234,294
+0.00(+1.65%)
Dec 21, 2021
0.1974
0.2062
0.1806
0.2005
313,129
+0.00(+1.16%)
Dec 20, 2021
0.2090
0.2090
0.1805
0.1982
642,523
+0.00(+1.64%)
Dec 17, 2021
0.2000
0.2065
0.1860
0.1950
448,242
+0.01(+4.84%)
Dec 16, 2021
0.1900
0.2100
0.1803
0.1860
653,011
+0.00(+0.54%)
Dec 15, 2021
0.1800
0.1923
0.1750
0.1850
796,228
-0.00(-1.60%)
Dec 14, 2021
0.2100
0.2100
0.1750
0.1880
824,586
-0.00(-0.37%)
Dec 13, 2021
0.2000
0.2003
0.1799
0.1887
796,008
-0.01(-5.65%)
Dec 10, 2021
0.2000
0.2290
0.2000
0.2000
503,034
-0.01(-4.76%)
Dec 09, 2021
0.2200
0.2283
0.2085
0.2100
257,748
-0.01(-4.85%)
Dec 08, 2021
0.2100
0.2349
0.2100
0.2207
395,338
+0.00(+0.32%)
Dec 07, 2021
0.2264
0.2285
0.2120
0.2200
266,375
+0.00(+1.15%)
Dec 06, 2021
0.2070
0.2213
0.2001
0.2175
722,511
+0.01(+4.32%)
Dec 03, 2021
0.2240
0.2240
0.1929
0.2085
1,145,410
-0.00(-0.71%)
Dec 02, 2021
0.2200
0.2236
0.2000
0.2100
620,595
+0.00(+0.00%)
Dec 01, 2021
0.2287
0.2490
0.2070
0.2100
772,865
-0.01(-4.55%)
Nov 30, 2021
0.2123
0.2310
0.2000
0.2200
835,304
+0.00(+1.15%)
Nov 29, 2021
0.2300
0.2490
0.2100
0.2175
910,184
-0.01(-2.47%)
Nov 26, 2021
0.2162
0.2510
0.2138
0.2230
529,254
-0.00(-1.85%)
Nov 24, 2021
0.2335
0.2500
0.2159
0.2272
586,447
-0.01(-2.99%)
Nov 23, 2021
0.2280
0.2440
0.2150
0.2342
819,078
+0.01(+3.17%)
Nov 22, 2021
0.2351
0.2500
0.2037
0.2270
2,477,827
-0.02(-6.97%)
Nov 19, 2021
0.2610
0.2706
0.2400
0.2440
916,404
-0.02(-6.15%)
Nov 18, 2021
0.2500
0.2600
0.2499
0.2600
419,689
-0.00(-0.69%)
Nov 17, 2021
0.2440
0.2910
0.2440
0.2618
762,005
-0.00(-1.39%)
Nov 16, 2021
0.2713
0.2967
0.2621
0.2655
439,593
-0.01(-4.32%)
Nov 15, 2021
0.2681
0.3000
0.2600
0.2775
1,117,113
+0.02(+7.68%)
Nov 12, 2021
0.2372
0.2700
0.2372
0.2577
1,192,935
+0.01(+2.34%)
Nov 11, 2021
0.2480
0.2595
0.2300
0.2518
633,724
+0.01(+3.49%)
Nov 10, 2021
0.2722
0.2433
1,392,685
-0.03(-9.49%)
Nov 09, 2021
0.2800
0.2850
0.2590
0.2688
667,710
-0.01(-3.31%)
Nov 08, 2021
0.2775
0.2900
0.2490
0.2780
880,651
-0.00(-1.59%)
Nov 05, 2021
0.2880
0.2934
0.2748
0.2825
823,200
-0.01(-3.58%)
Nov 04, 2021
0.2930
0.3000
0.2900
0.2930
334,358
-0.01(-2.33%)
Nov 03, 2021
0.2901
0.3000
0.2682
0.3000
369,136
+0.00(+0.03%)
Nov 02, 2021
0.3042
0.3124
0.2900
0.2999
619,698
-0.01(-2.19%)
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.