Sign In
|
Register
|
About Livermore
|
Contact Us
Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast
|
Traffic
Livermore News
Local News
Bay Area News
Business
Technology
Real Estate
Sports
High School Sports
Livermore Gas Prices
Ski And Snow Reports
Financial Markets
American
Bakery
Barbecue
Burgers
Chinese
Coffee Houses
Deli
Fast Food
Ice Cream/Frozen Yogurt
International
Italian
Japanese
Mexican
Pizza
Sandwiches
Sushi
Thai
Vietnamese
Wine
Bars and Lounges
Night Clubs
Attractions
Downtown
Museums
Family Fun
Arts & Culture
Parks
Wineries
Annual Events
Movies and Movie Times
Accommodations
Bed and Breakfast
Hotels & Resorts
Apartments
Apartment Finding & Rentals
Art & Culture
Galleries & Dealers
Museums
Performing Arts
Theatres
Associations, Foundations and Organizations
Business & Professional Clubs
Civic, Social and Fraternal
Labor Unions and Labor Organizations
Non-Profits
Professional & Trade Associations
Sales Organizations
Attractions & Entertainment
Activities
Amusement & Water Parks
Auditoriums, Halls & Facilities
Biking
Bowling, Billiards & Video Games
Casinos & Gaming
Events & Festivals
Fishing
General Attractions
Golfing
Group Adventures
Horseback Riding
Indoor Kart Racing
Movie Theatres
Museums
Parks & Preserves
Sightseeing
Target Shooting
Theatre
Tours
Wineries & Vineyards
ATV & Hummer Tours
Automotive
Auto Detail
Auto Rental
Car Washes
Dealers - Antique & Classic
Dealers - New
Dealers - Used
Mobile Detail
Mobile Home Dealers
Motorcycles
Parts & Supplies
Radio & Alarm Systems
Repair & Service
Road Service
RV Dealers
Smog Inspection
Tires
Towing
Window Tinting and Repair
Beauty & Fitness
Barbers
Beauty Salons
Cosmetics
Dance Clubs & Studios
Fitness Equipment & Apparel
Fitness Programs
Health Clubs & Gyms
Health Food Products & Vitamins
Health Services & Home Health
Manicures
Massage
Nutrition
Personal Trainers
Skin Treatment
Tanning Salons
Weight Loss
Yoga
Business & Professional Services
Appraisers
Benefit & Pensions Plans
Billing Services
Bookkeeping Service
Building Maintenance & Janitorial
Business & Labor Organizations
Business Legal Services
Communications Services
Computer & Audio Visual Services
Consultants
Copier & Fax Services, Equipment
Courier, Delivery & Messenger Service
Credit Check & Collection Agencies
Data Processing Service
Employment Services, Placement & Agencies
Engineer and Architect Services
Equipment & Supplies, Commercial & Industrial
Equipment Rentals
Funeral Services & Cemeteries
Graphic Design & Art
Human Resource Services
Industrial
Internet Services
Marketing & Advertising Services
Media Services
Notary Services
Office Furniture, Equipment & Supplies
Office Machines & Service
Office Supplies
Photography
Printing & Publishing
Public Relations & Publicity
Screen Printing
Security & Investigative Services
Shipping, Packaging & Postal Services
Signs & Banners
Staffing & Support Services
Translators & Interpreters
Video Production
Waste Management & Recycling
Commercial Contractors
Motor Freight Transport and Warehousing
Contractors
Air Conditioning
Architects
Building Contractors & Consultants
Concrete
Drywall, Plastering & Insulation
Electric
Fences and Gates
Floors & Ceilings
General Contractors
Heating, Cooling & AC
Inspectors & Surveyors
Landscaping
Painting & Wallcovering
Patio and Pool Enclosures
Plumbing
Pools, Spas & Saunas
Roofing
Special Trade Contractors
Domestic Services
Child Care Services
Housecleaning
Pet Sitting and Day Care
Education
Art Education
Colleges & Universities
Cont. Education
Elementary Schools
High Schools
Libraries
Middle Schools
Preschools & Childcare
Private & Parochial
Public
Tutoring
Employment
Employment Agencies
Network Marketing Business Opportunities
Temporary Help & Employment Contractors
Financial Services
Accountants & Tax
Appraisers
Banks & Credit Unions
Bookkeeping
Check Cashing & Money Orders
Collection Agencies
Financial Brokers and Dealers
Financial Consultants
Financial Planning and Services
Investments
Loans
Mortgage Lenders
Personal
Golf
Government
City & County Government
Federal Government
Post Offices
State Government
Hair Salons
Health and Medicine
Alternative Medicine / Acupuncture
Assisted Living & Elder Care Service
Chiropractors
Counseling
Dentistry
Drug Stores & Pharmacies
Emergency Services
Eye Care
Health Care Professionals
Home Health Care
Hospitals & Clinics
Medical Doctors
Medical Equipment & Supplies
Nutrition
Physical Therapist
Physicians & Surgeons
Public Health & Safety
Social Services
Specialists - Health Care Professionals
Home & Garden
Air Conditioning
Appliances
Bed & Bath
Building Materials & Hardware
Cabinets, Racks & Shelves
Carpets & Rugs
Cleaning Supplies & Services
Closets
Contractors
Domestic Services
Doors, Windows & Drapery
Electric
Floor Coverings
Furniture
Garages
Glass
Handyman
Heating, Cooling & AC
Home Improvement Centers
Interior Design & Decorating
Kitchen
Lamps & Lighting
Lawn & Garden
Locksmiths
Lumber
Nurseries & Garden Centers
Painting & Wallcoverings
Pest Control
Plumbing
Pools, Spas & Saunas
Roofing & Siding
Safety & Security
Sewage & Septic Systems
Tools
Insurance
Agents & Brokers
Auto
Health
Life
Laser Hair Removal
Legal
Attorneys
Legal Services
Manufacturing & Industrial
Agriculture
Audio & Visual
Building Materials
Computers, Electronics & Telecommunications
Electronic Equipment
Food & Beverage
Home & Garden
Import / Export and Wholesale
Industrial Supplies & Services
Machine Shops
Metal
Plastics
Textiles & Apparel
Media
Print Publications
Television Stations
Meeting & Event Planning
Audio & Visual
Catering
Event Facilities
Meeting Planners
Party Rentals & Entertainment
Recreational Services
Miscellaneous
Nightlife
Bars and Lounges
Events & Concerts
Live Music
Personal Service
Barbers, Beauty Salons & Spas
Car Wash
Dry Cleaning and Laundry
Tailors and Alterations
Tattoos & Body Piercing
Pets
Pet Boarding & Kennels
Pet Grooming
Pet Shops
Pet Supplies & Food - Retail
Veterinary Hospitals
Plastic Surgery
Plastic Surgeon
Real Estate
Appraisers
Commercial
Developers
Hotel and Motel Management
Property Management
Real Estate Agents and Brokers
Residential
Schools
Religion
Relocation
Local Utilities
Movers
Storage
Restaurants
American
Asian
Bakery
Barbecue
Breakfast
Brew Pubs
Burgers
Chinese
Coffee Houses
Continental
Deli
Downtown Restaurants
Fast Food
Fondue
Greek
Ice Cream / Frozen Yogurt
Indian
Italian
Japanese
Korean
Latin American
Mediterranean
Mexican
Pizza
Sandwiches
Seafood
Sports Bars
Steaks, Chops
Sushi
Tapas
Thai
Vegetarian
Vietnamese
Wine Bar / Tasting Rooms
Shopping
Accessories
Antiques
Auctions
Beer, Wine and Spirits
Books
Bridal Shops
Cellular & Wireless
Children's and Infants Clothing
Clothing
Computer and Computer Software
Convenience Stores
Department Stores
Electronics
Flowers
Furniture
Gas Stations
Gifts & Specialty Shops
Grocery Stores
Health Food Stores
Home Improvement
Jewelry
Men's Clothing Stores
Music & Musical Instruments
Office Supplies & Service
Pharmacies
Resale Shops
Shoe Stores
Shopping Centers & Malls
Smoke Shops
Sporting Goods
Thrift Stores
Toy Stores
Videos
Women's Clothing Stores
Spas
Beauty Salons
Day Spas
Resort Spas
Sports & Recreation
Arenas and Venues
Associations & Clubs
Aviation
Bicycles
Boat Dealers & Equipment
Boating
Bowling Alleys
Camping & Parks
Dance Clubs & Studios, Instruction
Equestrian
Fishing, Fishing Charters and Tours
Fitness Equipment & Apparel
Golf Courses
Gymnastics
Health Clubs
Hiking
Instruction
Martial Arts
Race Tracks
Recreation Facilities
Skateboarding
Skating Rinks
Sporting Goods
Tennis
Technology
Communications
Computer Maintenance and Repair
Computer Services & Consultants
E-commerce
Internet Advertising & Services
Semiconductor
Software
Web Design
Web Development
Travel & Transportation
Airlines & Airports
Attractions
Auto Rentals
Bus Lines & Charters
Hotels & Resorts
Taxi, Limousine & Shuttle
Tours & Excursions
Travel Agencies
Weddings
Cakes & Caterers
Ceremony & Reception Venues
Entertainment
Health & Beauty
Photographers & Videographers
Rentals
Your Business Here
Apartments
Classifieds
Cars
Shopping
Forums
Coupons
News Archives
Contests
Jobs
TV Times
Search Hotels in Livermore
CHECK-IN:
CHECK-OUT:
ROOMS:
1
2
3
4
Find A Business
or
Browse Listings
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
(OP:
BLQC
)
0.0740
-0.0038 (-4.88%)
Streaming Delayed Price
Updated: 3:23 PM EDT, Oct 31, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Oct 31, 2024
0.0675
0.0783
0.0660
0.0740
164,577
-0.00(-4.88%)
Oct 30, 2024
0.0900
0.0900
0.0675
0.0778
466,970
-0.00(-2.75%)
Oct 29, 2024
0.0800
0.0880
0.0660
0.0800
505,103
+0.01(+6.67%)
Oct 28, 2024
0.0624
0.0775
0.0624
0.0750
263,168
+0.01(+20.19%)
Oct 25, 2024
0.0622
0.0740
0.0622
0.0624
233,197
-0.00(-5.45%)
Oct 24, 2024
0.0700
0.0710
0.0622
0.0660
337,658
-0.00(-5.71%)
Oct 23, 2024
0.0700
0.0785
0.0700
0.0700
669,050
+0.00(+0.00%)
Oct 22, 2024
0.0550
0.0850
0.0502
0.0700
2,139,914
+0.02(+27.27%)
Oct 21, 2024
0.0520
0.0580
0.0500
0.0550
953,836
+0.00(+5.16%)
Oct 18, 2024
0.0400
0.0587
0.0400
0.0523
820,442
+0.01(+34.79%)
Oct 17, 2024
0.0415
0.0416
0.0388
0.0388
95,649
-0.00(-3.00%)
Oct 16, 2024
0.0403
0.0415
0.0385
0.0400
152,884
+0.00(+0.00%)
Oct 15, 2024
0.0395
0.0409
0.0365
0.0400
246,183
-0.00(-0.50%)
Oct 14, 2024
0.0410
0.0410
0.0341
0.0402
458,474
-0.00(-1.95%)
Oct 11, 2024
0.0385
0.0410
0.0385
0.0410
200,744
+0.00(+1.74%)
Oct 10, 2024
0.0405
0.0411
0.0385
0.0403
232,785
+0.00(+1.00%)
Oct 09, 2024
0.0432
0.0445
0.0390
0.0399
406,535
-0.00(-6.56%)
Oct 08, 2024
0.0440
0.0452
0.0416
0.0427
175,917
+0.00(+2.15%)
Oct 07, 2024
0.0433
0.0450
0.0418
0.0418
31,685
-0.00(-2.56%)
Oct 04, 2024
0.0401
0.0518
0.0401
0.0429
716,956
-0.01(-17.34%)
Oct 03, 2024
0.0520
0.0520
0.0401
0.0519
45,831
-0.00(-0.38%)
Oct 02, 2024
0.0464
0.0540
0.0391
0.0521
149,578
+0.01(+12.28%)
Oct 01, 2024
0.0464
0.0464
0.0432
0.0464
23,522
+0.00(+5.94%)
Sep 30, 2024
0.0476
0.0476
0.0438
0.0438
1,360
-0.00(-8.18%)
Sep 27, 2024
0.0520
0.0520
0.0450
0.0477
235,621
-0.00(-0.63%)
Sep 26, 2024
0.0492
0.0500
0.0480
0.0480
52,896
-0.00(-4.00%)
Sep 25, 2024
0.0454
0.0520
0.0450
0.0500
98,570
+0.01(+11.11%)
Sep 24, 2024
0.0500
0.0525
0.0445
0.0450
362,062
-0.01(-15.09%)
Sep 23, 2024
0.0550
0.0569
0.0460
0.0530
276,514
+0.00(+8.16%)
Sep 20, 2024
0.0468
0.0540
0.0460
0.0490
304,811
+0.00(+4.26%)
Sep 19, 2024
0.0570
0.0575
0.0470
0.0470
548,554
-0.00(-2.08%)
Sep 18, 2024
0.0485
0.0540
0.0480
0.0480
138,642
-0.00(-2.04%)
Sep 17, 2024
0.0549
0.0579
0.0477
0.0490
222,882
-0.00(-6.31%)
Sep 16, 2024
0.0483
0.0549
0.0483
0.0523
79,958
+0.00(+0.38%)
Sep 13, 2024
0.0568
0.0586
0.0491
0.0521
65,904
-0.01(-10.63%)
Sep 12, 2024
0.0559
0.0610
0.0559
0.0583
45,260
+0.00(+6.00%)
Sep 11, 2024
0.0559
0.0559
0.0536
0.0550
61,471
+0.00(+0.55%)
Sep 10, 2024
0.0527
0.0559
0.0490
0.0547
80,561
+0.00(+7.25%)
Sep 09, 2024
0.0590
0.0590
0.0510
0.0510
393,527
-0.00(-6.42%)
Sep 06, 2024
0.0586
0.0586
0.0470
0.0545
115,229
-0.00(-5.55%)
Sep 05, 2024
0.0525
0.0614
0.0525
0.0577
169,060
+0.01(+9.70%)
Sep 04, 2024
0.0550
0.0573
0.0526
0.0526
137,801
-0.00(-3.49%)
Sep 03, 2024
0.0530
0.0560
0.0492
0.0545
214,116
-0.00(-2.68%)
Aug 30, 2024
0.0535
0.0560
0.0525
0.0560
188,314
+0.01(+15.46%)
Aug 29, 2024
0.0470
0.0545
0.0420
0.0485
1,129,281
+0.01(+15.75%)
Aug 28, 2024
0.0510
0.0575
0.0360
0.0419
743,515
-0.01(-18.96%)
Aug 27, 2024
0.0490
0.0529
0.0415
0.0517
808,856
+0.00(+7.71%)
Aug 26, 2024
0.0429
0.0620
0.0415
0.0480
1,217,524
+0.01(+11.89%)
Aug 23, 2024
0.0405
0.0429
0.0405
0.0429
168,287
+0.00(+7.25%)
Aug 22, 2024
0.0440
0.0440
0.0385
0.0400
87,317
+0.00(+0.00%)
Aug 21, 2024
0.0463
0.0490
0.0400
0.0400
164,972
-0.00(-11.11%)
Aug 20, 2024
0.0430
0.0480
0.0429
0.0450
98,932
+0.00(+7.14%)
Aug 19, 2024
0.0480
0.0480
0.0400
0.0420
282,556
+0.00(+2.19%)
Aug 16, 2024
0.0350
0.0480
0.0345
0.0411
602,541
+0.01(+20.88%)
Aug 15, 2024
0.0400
0.0414
0.0310
0.0340
899,723
-0.01(-17.87%)
Aug 14, 2024
0.0414
0.0414
0.0405
0.0414
84,646
+0.00(+3.50%)
Aug 13, 2024
0.0410
0.0418
0.0400
0.0400
123,390
-0.00(-4.53%)
Aug 12, 2024
0.0479
0.0479
0.0401
0.0419
33,338
+0.00(+2.44%)
Aug 09, 2024
0.0405
0.0467
0.0405
0.0409
51,264
+0.00(+2.25%)
Aug 08, 2024
0.0420
0.0450
0.0395
0.0400
550,376
+0.00(+0.00%)
Aug 07, 2024
0.0417
0.0468
0.0400
0.0400
463,218
-0.00(-8.26%)
Aug 06, 2024
0.0439
0.0460
0.0407
0.0436
212,162
-0.00(-4.80%)
Aug 05, 2024
0.0462
0.0480
0.0404
0.0458
700,218
-0.00(-2.55%)
Aug 02, 2024
0.0502
0.0517
0.0460
0.0470
359,906
-0.00(-3.69%)
Aug 01, 2024
0.0544
0.0552
0.0470
0.0488
416,604
-0.00(-2.59%)
Jul 31, 2024
0.0510
0.0585
0.0497
0.0501
379,191
-0.00(-4.57%)
Jul 30, 2024
0.0503
0.0589
0.0485
0.0525
263,410
+0.00(+5.85%)
Jul 29, 2024
0.0561
0.0561
0.0490
0.0496
420,401
-0.00(-4.80%)
Jul 26, 2024
0.0563
0.0570
0.0520
0.0521
523,786
+0.00(+4.20%)
Jul 25, 2024
0.0570
0.0599
0.0495
0.0500
384,443
-0.01(-18.83%)
Jul 24, 2024
0.0640
0.0640
0.0568
0.0616
43,830
+0.00(+7.32%)
Jul 23, 2024
0.0603
0.0625
0.0574
0.0574
189,486
-0.00(-3.53%)
Jul 22, 2024
0.0605
0.0625
0.0595
0.0595
459,522
+0.00(+0.85%)
Jul 19, 2024
0.0650
0.0650
0.0590
0.0590
42,065
-0.00(-3.28%)
Jul 18, 2024
0.0708
0.0740
0.0561
0.0610
154,535
-0.01(-12.86%)
Jul 17, 2024
0.0664
0.0700
0.0638
0.0700
122,383
+0.01(+9.72%)
Jul 16, 2024
0.0546
0.0638
0.0541
0.0638
477,235
+0.01(+18.15%)
Jul 15, 2024
0.0553
0.0579
0.0510
0.0540
346,699
-0.00(-6.90%)
Jul 12, 2024
0.0650
0.0665
0.0507
0.0580
1,056,344
-0.00(-5.69%)
Jul 11, 2024
0.0601
0.0649
0.0552
0.0615
111,053
-0.00(-5.38%)
Jul 10, 2024
0.0670
0.0721
0.0601
0.0650
103,478
+0.00(+4.33%)
Jul 09, 2024
0.0634
0.0634
0.0525
0.0623
585,092
-0.01(-7.70%)
Jul 08, 2024
0.0700
0.0700
0.0570
0.0675
549,325
-0.00(-2.88%)
Jul 05, 2024
0.0653
0.0790
0.0610
0.0695
225,232
-0.00(-0.29%)
Jul 03, 2024
0.0650
0.0750
0.0605
0.0697
74,550
+0.00(+4.03%)
Jul 02, 2024
0.0711
0.0789
0.0670
0.0670
229,199
-0.01(-14.65%)
Jul 01, 2024
0.0700
0.0785
0.0566
0.0785
360,226
+0.01(+23.43%)
Jun 28, 2024
0.0665
0.0775
0.0626
0.0636
1,441,980
+0.00(+6.00%)
Jun 27, 2024
0.0497
0.0640
0.0497
0.0600
1,079,355
+0.01(+20.00%)
Jun 26, 2024
0.0548
0.0548
0.0480
0.0500
241,547
-0.00(-5.48%)
Jun 25, 2024
0.0600
0.0600
0.0500
0.0529
655,329
-0.00(-3.47%)
Jun 24, 2024
0.0580
0.0629
0.0501
0.0548
220,342
-0.01(-12.88%)
Jun 21, 2024
0.0502
0.0699
0.0425
0.0629
1,216,115
+0.01(+25.30%)
Jun 20, 2024
0.0500
0.0550
0.0488
0.0502
368,318
+0.00(+8.19%)
Jun 18, 2024
0.0525
0.0535
0.0457
0.0464
361,515
-0.00(-4.13%)
Jun 17, 2024
0.0511
0.0580
0.0483
0.0484
558,928
-0.01(-10.04%)
Jun 14, 2024
0.0550
0.0660
0.0538
0.0538
838,782
-0.00(-8.35%)
Jun 13, 2024
0.0492
0.0587
0.0462
0.0587
377,100
+0.02(+38.77%)
Jun 12, 2024
0.0420
0.0549
0.0386
0.0423
882,422
+0.00(+5.22%)
Jun 11, 2024
0.0455
0.0471
0.0388
0.0402
964,609
-0.00(-8.64%)
Jun 10, 2024
0.0454
0.0528
0.0410
0.0440
448,986
+0.00(+3.53%)
Jun 07, 2024
0.0490
0.0500
0.0425
0.0425
631,156
-0.00(-9.57%)
Jun 06, 2024
0.0500
0.0515
0.0470
0.0470
275,488
-0.00(-6.00%)
Jun 05, 2024
0.0521
0.0521
0.0495
0.0500
216,581
+0.00(+0.00%)
Jun 04, 2024
0.0515
0.0575
0.0440
0.0500
563,444
-0.00(-4.58%)
Jun 03, 2024
0.0500
0.0549
0.0481
0.0524
159,391
-0.00(-3.14%)
May 31, 2024
0.0565
0.0590
0.0500
0.0541
510,053
-0.00(-1.64%)
May 30, 2024
0.0540
0.0591
0.0524
0.0550
366,225
+0.00(+1.85%)
May 29, 2024
0.0560
0.0560
0.0530
0.0540
37,930
-0.00(-3.57%)
May 28, 2024
0.0550
0.0600
0.0549
0.0560
370,568
-0.00(-8.20%)
May 24, 2024
0.0620
0.0620
0.0549
0.0610
395,968
+0.00(+1.67%)
May 23, 2024
0.0600
0.0625
0.0559
0.0600
204,808
+0.00(+6.95%)
May 22, 2024
0.0650
0.0659
0.0559
0.0561
308,942
-0.01(-16.27%)
May 21, 2024
0.0670
0.0680
0.0647
0.0670
108,348
+0.00(+3.55%)
May 20, 2024
0.0609
0.0680
0.0601
0.0647
219,642
+0.00(+2.70%)
May 17, 2024
0.0650
0.0650
0.0599
0.0630
576,529
+0.00(+1.61%)
May 16, 2024
0.0675
0.0710
0.0585
0.0620
392,583
-0.00(-5.34%)
May 15, 2024
0.0579
0.0655
0.0579
0.0655
259,499
+0.01(+20.85%)
May 14, 2024
0.0550
0.0641
0.0542
0.0542
153,199
-0.00(-6.39%)
May 13, 2024
0.0682
0.0687
0.0579
0.0579
588,235
-0.01(-14.85%)
May 10, 2024
0.0680
0.0680
0.0620
0.0680
99,347
+0.00(+5.10%)
May 09, 2024
0.0676
0.0710
0.0621
0.0647
323,594
-0.00(-4.15%)
May 08, 2024
0.0675
0.0738
0.0672
0.0675
201,047
+0.00(+0.60%)
May 07, 2024
0.0752
0.0810
0.0671
0.0671
202,825
-0.00(-4.69%)
May 06, 2024
0.0880
0.0890
0.0660
0.0704
413,818
-0.01(-16.19%)
May 03, 2024
0.0725
0.1000
0.0672
0.0840
603,348
+0.01(+15.86%)
May 02, 2024
0.0680
0.0750
0.0590
0.0725
638,050
+0.01(+25.00%)
May 01, 2024
0.0797
0.0799
0.0580
0.0580
863,208
-0.01(-17.14%)
Apr 30, 2024
0.0709
0.0900
0.0690
0.0700
934,136
-0.00(-6.29%)
Apr 29, 2024
0.0892
0.0963
0.0692
0.0747
1,760,686
-0.02(-20.36%)
Apr 26, 2024
0.0860
0.1044
0.0753
0.0938
3,171,725
-0.01(-6.20%)
Apr 25, 2024
0.0870
0.1100
0.0870
0.1000
2,562,829
+0.02(+20.48%)
Apr 24, 2024
0.0638
0.1197
0.0610
0.0830
3,407,562
+0.01(+20.29%)
Apr 23, 2024
0.0634
0.0710
0.0530
0.0690
624,540
+0.01(+8.83%)
Apr 22, 2024
0.0498
0.0720
0.0441
0.0634
2,133,354
+0.01(+27.31%)
Apr 19, 2024
0.0412
0.0500
0.0380
0.0498
480,978
+0.01(+12.16%)
Apr 18, 2024
0.0415
0.0522
0.0400
0.0444
453,306
-0.00(-5.53%)
Apr 17, 2024
0.0374
0.0470
0.0360
0.0470
204,469
+0.01(+23.68%)
Apr 16, 2024
0.0382
0.0400
0.0350
0.0380
249,976
-0.00(-5.00%)
Apr 15, 2024
0.0360
0.0404
0.0360
0.0400
139,284
-0.01(-13.04%)
Apr 12, 2024
0.0389
0.0460
0.0370
0.0460
214,885
+0.01(+18.25%)
Apr 11, 2024
0.0390
0.0398
0.0360
0.0389
261,190
-0.00(-0.26%)
Apr 10, 2024
0.0340
0.0390
0.0310
0.0390
190,647
+0.00(+14.71%)
Apr 09, 2024
0.0380
0.0402
0.0320
0.0340
426,313
-0.00(-8.85%)
Apr 08, 2024
0.0385
0.0385
0.0346
0.0373
151,347
-0.00(-5.57%)
Apr 05, 2024
0.0395
0.0395
0.0380
0.0395
83,162
-0.00(-1.25%)
Apr 04, 2024
0.0351
0.0400
0.0350
0.0400
373,576
+0.00(+6.38%)
Apr 03, 2024
0.0390
0.0390
0.0363
0.0376
230,072
-0.00(-5.76%)
Apr 02, 2024
0.0400
0.0429
0.0380
0.0399
80,574
-0.00(-0.75%)
Apr 01, 2024
0.0330
0.0416
0.0330
0.0402
366,699
+0.00(+3.08%)
Mar 28, 2024
0.0374
0.0416
0.0374
0.0390
270,312
-0.00(-3.23%)
Mar 27, 2024
0.0465
0.0465
0.0370
0.0403
806,895
-0.01(-16.04%)
Mar 26, 2024
0.0504
0.0505
0.0476
0.0480
1,603,722
-0.00(-4.76%)
Mar 25, 2024
0.0529
0.0542
0.0500
0.0504
1,069,066
-0.00(-7.01%)
Mar 22, 2024
0.0537
0.0608
0.0500
0.0542
1,522,463
-0.01(-11.00%)
Mar 21, 2024
0.0619
0.0619
0.0531
0.0609
229,754
-0.00(-0.98%)
Mar 20, 2024
0.0576
0.0615
0.0526
0.0615
304,887
+0.00(+2.50%)
Mar 19, 2024
0.0616
0.0690
0.0505
0.0600
1,650,476
-0.00(-2.60%)
Mar 18, 2024
0.0601
0.0650
0.0581
0.0616
61,675
-0.00(-2.53%)
Mar 15, 2024
0.0618
0.0640
0.0563
0.0632
159,449
-0.00(-2.02%)
Mar 14, 2024
0.0614
0.0657
0.0602
0.0645
192,451
-0.01(-7.59%)
Mar 13, 2024
0.0625
0.0740
0.0602
0.0698
508,552
+0.01(+7.88%)
Mar 12, 2024
0.0570
0.0649
0.0570
0.0647
178,419
+0.00(+3.69%)
Mar 11, 2024
0.0599
0.0625
0.0555
0.0624
498,528
-0.00(-4.00%)
Mar 08, 2024
0.0700
0.0700
0.0601
0.0650
767,707
-0.00(-2.26%)
Mar 07, 2024
0.0688
0.0710
0.0610
0.0665
269,506
-0.00(-3.62%)
Mar 06, 2024
0.0780
0.0780
0.0655
0.0690
67,377
-0.00(-5.35%)
Mar 05, 2024
0.0785
0.0900
0.0663
0.0729
1,092,265
-0.00(-2.28%)
Mar 04, 2024
0.0701
0.0800
0.0605
0.0746
667,350
+0.01(+14.77%)
Mar 01, 2024
0.0652
0.0729
0.0562
0.0650
345,492
+0.00(+6.91%)
Feb 29, 2024
0.0680
0.0745
0.0503
0.0608
1,564,166
-0.01(-14.61%)
Feb 28, 2024
0.0875
0.0875
0.0680
0.0712
1,121,028
-0.01(-7.53%)
Feb 27, 2024
0.0900
0.0900
0.0770
0.0770
312,385
-0.00(-5.52%)
Feb 26, 2024
0.0776
0.0965
0.0750
0.0815
775,115
+0.00(+1.88%)
Feb 23, 2024
0.0850
0.0900
0.0784
0.0800
309,083
-0.01(-11.11%)
Feb 22, 2024
0.0810
0.0950
0.0711
0.0900
587,315
+0.00(+5.76%)
Feb 21, 2024
0.0908
0.0908
0.0799
0.0851
581,151
-0.01(-6.28%)
Feb 20, 2024
0.0900
0.1050
0.0854
0.0908
139,765
-0.01(-9.20%)
Feb 16, 2024
0.0871
0.1126
0.0871
0.1000
285,101
+0.01(+11.11%)
Feb 15, 2024
0.1045
0.1045
0.0865
0.0900
316,298
-0.01(-14.20%)
Feb 14, 2024
0.0805
0.1050
0.0805
0.1049
520,866
+0.03(+32.12%)
Feb 13, 2024
0.0842
0.0886
0.0731
0.0794
721,228
-0.00(-5.70%)
Feb 12, 2024
0.0950
0.0950
0.0763
0.0842
872,666
-0.01(-5.71%)
Feb 09, 2024
0.0990
0.0990
0.0750
0.0893
674,935
-0.01(-6.00%)
Feb 08, 2024
0.0955
0.0990
0.0900
0.0950
109,804
-0.00(-0.52%)
Feb 07, 2024
0.0936
0.1050
0.0900
0.0955
194,887
+0.00(+2.03%)
Feb 06, 2024
0.0979
0.1175
0.0900
0.0936
629,957
-0.00(-0.53%)
Feb 05, 2024
0.1060
0.1100
0.0920
0.0941
497,544
-0.01(-12.87%)
Feb 02, 2024
0.1199
0.1200
0.1061
0.1080
400,458
-0.01(-9.92%)
Feb 01, 2024
0.1175
0.1200
0.1025
0.1199
378,603
+0.00(+2.48%)
Jan 31, 2024
0.1185
0.1185
0.1010
0.1170
250,523
+0.00(+3.54%)
Jan 30, 2024
0.1120
0.1270
0.1001
0.1130
445,022
+0.00(+0.89%)
Jan 29, 2024
0.1049
0.1397
0.1026
0.1120
1,258,800
+0.01(+10.45%)
Jan 26, 2024
0.0885
0.1170
0.0769
0.1014
1,227,104
+0.03(+34.66%)
Jan 25, 2024
0.0529
0.0795
0.0525
0.0753
900,681
+0.02(+42.34%)
Jan 24, 2024
0.0520
0.0550
0.0491
0.0529
355,548
+0.00(+5.17%)
Jan 23, 2024
0.0600
0.0624
0.0500
0.0503
2,181,392
-0.01(-16.17%)
Jan 22, 2024
0.0637
0.0680
0.0580
0.0600
241,547
-0.00(-4.46%)
Jan 19, 2024
0.0690
0.0722
0.0600
0.0628
703,289
-0.00(-1.10%)
Jan 18, 2024
0.0718
0.0750
0.0600
0.0635
1,124,410
-0.01(-14.07%)
Jan 17, 2024
0.0820
0.0820
0.0700
0.0739
673,208
-0.01(-9.88%)
Jan 16, 2024
0.0855
0.0890
0.0820
0.0820
105,392
-0.01(-7.87%)
Jan 12, 2024
0.0911
0.0911
0.0820
0.0890
262,612
-0.01(-9.18%)
Jan 11, 2024
0.0909
0.1000
0.0846
0.0980
90,877
-0.00(-1.31%)
Jan 10, 2024
0.1006
0.1006
0.0849
0.0993
101,424
+0.01(+9.12%)
Jan 09, 2024
0.0920
0.1000
0.0850
0.0910
780,890
-0.01(-9.00%)
Jan 08, 2024
0.0801
0.1100
0.0801
0.1000
321,672
+0.02(+20.05%)
Jan 05, 2024
0.0783
0.0859
0.0783
0.0833
298,903
+0.00(+0.48%)
Jan 04, 2024
0.0908
0.1000
0.0780
0.0829
550,046
-0.01(-8.40%)
Jan 03, 2024
0.1061
0.1270
0.0900
0.0905
647,010
-0.03(-24.58%)
Jan 02, 2024
0.1241
0.1310
0.1195
0.1200
436,068
+0.00(+1.27%)
Dec 29, 2023
0.1420
0.1530
0.1086
0.1185
746,426
-0.02(-16.55%)
Dec 28, 2023
0.1570
0.1570
0.1370
0.1420
256,353
-0.02(-9.55%)
Dec 27, 2023
0.1500
0.1630
0.1455
0.1570
832,765
+0.01(+7.90%)
Dec 26, 2023
0.1340
0.1665
0.1330
0.1455
506,408
-0.01(-8.20%)
Dec 22, 2023
0.1375
0.1600
0.1251
0.1585
795,221
+0.02(+15.27%)
Dec 21, 2023
0.1150
0.1390
0.1075
0.1375
645,176
+0.03(+29.59%)
Dec 20, 2023
0.0925
0.1150
0.0925
0.1061
1,467,382
+0.02(+17.89%)
Dec 19, 2023
0.0960
0.1040
0.0900
0.0900
501,639
-0.01(-5.26%)
Dec 18, 2023
0.0920
0.1030
0.0873
0.0950
978,769
+0.01(+5.56%)
Dec 15, 2023
0.0885
0.0965
0.0850
0.0900
85,173
+0.00(+3.45%)
Dec 14, 2023
0.0990
0.0990
0.0870
0.0870
267,008
-0.01(-12.12%)
Dec 13, 2023
0.1020
0.1020
0.0911
0.0990
112,385
-0.00(-3.32%)
Dec 12, 2023
0.0945
0.1025
0.0925
0.1024
314,946
+0.01(+8.36%)
Dec 11, 2023
0.0900
0.0945
0.0845
0.0945
939,793
+0.01(+9.25%)
Dec 08, 2023
0.0830
0.0920
0.0821
0.0865
636,602
+0.01(+12.34%)
Dec 07, 2023
0.0900
0.0935
0.0735
0.0770
628,030
-0.01(-14.44%)
Dec 06, 2023
0.0910
0.0910
0.0730
0.0900
2,095,100
-0.00(-1.10%)
Dec 05, 2023
0.1324
0.1400
0.0880
0.0910
3,381,986
-0.04(-30.11%)
Dec 04, 2023
0.1685
0.1705
0.1164
0.1302
1,843,060
-0.03(-20.75%)
Dec 01, 2023
0.1560
0.1655
0.1465
0.1643
530,501
+0.01(+9.53%)
Nov 30, 2023
0.1500
0.1580
0.1256
0.1500
2,018,347
+0.00(+2.39%)
Nov 29, 2023
0.1382
0.1538
0.1245
0.1465
903,856
+0.01(+9.17%)
Nov 28, 2023
0.1270
0.1430
0.1205
0.1342
1,302,229
+0.01(+5.67%)
Nov 27, 2023
0.1151
0.1275
0.1150
0.1270
1,666,460
+0.01(+10.43%)
Nov 24, 2023
0.0800
0.1170
0.0800
0.1150
1,038,137
+0.03(+30.68%)
Nov 22, 2023
0.0961
0.0976
0.0750
0.0880
1,032,542
-0.01(-9.84%)
Nov 21, 2023
0.0948
0.0980
0.0845
0.0976
743,605
+0.00(+2.74%)
Nov 20, 2023
0.1005
0.1050
0.0815
0.0950
800,963
-0.01(-8.03%)
Nov 17, 2023
0.1075
0.1075
0.0960
0.1033
702,878
+0.00(+3.82%)
Nov 16, 2023
0.0890
0.1095
0.0850
0.0995
3,063,549
+0.01(+15.16%)
Nov 15, 2023
0.0620
0.0940
0.0613
0.0864
3,205,950
+0.02(+40.26%)
Nov 14, 2023
0.0575
0.0680
0.0487
0.0616
1,721,359
+0.01(+23.20%)
Nov 13, 2023
0.0395
0.0550
0.0373
0.0500
449,272
+0.01(+11.61%)
Nov 10, 2023
0.0450
0.0450
0.0336
0.0448
662,678
+0.00(+5.41%)
Nov 09, 2023
0.0372
0.0750
0.0300
0.0425
3,209,585
+0.01(+36.22%)
Nov 08, 2023
0.0337
0.0337
0.0275
0.0312
811,153
-0.00(-7.42%)
Nov 07, 2023
0.0172
0.0337
0.0172
0.0337
762,327
+0.01(+75.52%)
Nov 06, 2023
0.0181
0.0230
0.0180
0.0192
356,240
+0.00(+1.05%)
Nov 03, 2023
0.0194
0.0200
0.0190
0.0190
97,117
-0.00(-3.55%)
Nov 02, 2023
0.0150
0.0200
0.0150
0.0197
1,068,869
+0.00(+24.68%)
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.