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
Epazz Inc
(OP:
EPAZ
)
0.0008
UNCHANGED
Streaming Delayed Price
Updated: 3:59 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, 2018
0.0272
0.0336
0.0272
0.0330
9,988
+0.00(+11.86%)
Oct 30, 2018
0.0336
0.0336
0.0295
0.0295
64,701
-0.01(-14.99%)
Oct 29, 2018
0.0321
0.0373
0.0321
0.0347
48,050
-0.00(-0.29%)
Oct 26, 2018
0.0348
0.0348
0.0348
0.0348
2,000
+0.00(+0.58%)
Oct 25, 2018
0.0380
0.0380
0.0346
0.0346
13,100
+0.00(+7.45%)
Oct 24, 2018
0.0322
0.0322
0.0322
0.0322
800
+0.00(+0.62%)
Oct 23, 2018
0.0331
0.0374
0.0320
0.0320
49,070
-0.00(-0.62%)
Oct 22, 2018
0.0400
0.0400
0.0322
0.0322
183,785
-0.01(-17.44%)
Oct 19, 2018
0.0442
0.0469
0.0375
0.0390
192,900
-0.01(-13.33%)
Oct 18, 2018
0.0386
0.0450
0.0386
0.0450
16,600
-0.00(-4.26%)
Oct 17, 2018
0.0490
0.0490
0.0360
0.0470
62,998
-0.00(-2.08%)
Oct 16, 2018
0.0435
0.0534
0.0330
0.0480
499,508
+0.00(+6.67%)
Oct 15, 2018
0.0331
0.0510
0.0312
0.0450
1,117,890
+0.01(+28.57%)
Oct 12, 2018
0.0400
0.0400
0.0312
0.0350
33,100
+0.00(+0.00%)
Oct 11, 2018
0.0350
0.0350
0.0350
0.0350
16,001
-0.00(-1.41%)
Oct 10, 2018
0.0423
0.0425
0.0350
0.0355
133,237
-0.01(-15.48%)
Oct 09, 2018
0.0390
0.0450
0.0389
0.0420
97,313
+0.00(+5.26%)
Oct 08, 2018
0.0238
0.0399
0.0238
0.0399
330,157
+0.01(+39.51%)
Oct 05, 2018
0.0341
0.0400
0.0286
0.0286
128,400
-0.01(-16.37%)
Oct 04, 2018
0.0292
0.0510
0.0180
0.0342
397,902
+0.01(+17.12%)
Oct 03, 2018
0.0296
0.0296
0.0292
0.0292
38,812
-0.00(-1.35%)
Oct 02, 2018
0.0295
0.0300
0.0292
0.0296
67,408
-0.00(-1.00%)
Oct 01, 2018
0.0291
0.0300
0.0290
0.0299
40,885
-0.00(-0.33%)
Sep 28, 2018
0.0287
0.0300
0.0282
0.0300
169,500
+0.01(+33.33%)
Sep 27, 2018
0.0220
0.0225
0.0220
0.0225
49,932
+0.00(+2.27%)
Sep 26, 2018
0.0225
0.0234
0.0210
0.0220
840,588
-0.01(-19.12%)
Sep 25, 2018
0.0332
0.0332
0.0262
0.0272
112,899
-0.00(-9.33%)
Sep 24, 2018
0.0330
0.0333
0.0277
0.0300
122,201
-0.00(-2.28%)
Sep 21, 2018
0.0301
0.0333
0.0253
0.0307
73,800
-0.01(-14.48%)
Sep 20, 2018
0.0311
0.0389
0.0300
0.0359
74,433
+0.00(+7.81%)
Sep 19, 2018
0.0359
0.0362
0.0333
0.0333
9,341
-0.00(-4.86%)
Sep 18, 2018
0.0385
0.0393
0.0350
0.0350
34,835
-0.00(-9.79%)
Sep 17, 2018
0.0387
0.0400
0.0385
0.0388
23,392
+0.00(+5.15%)
Sep 14, 2018
0.0387
0.0387
0.0350
0.0369
82,100
-0.00(-4.65%)
Sep 13, 2018
0.0350
0.0387
0.0350
0.0387
168,255
+0.00(+10.57%)
Sep 12, 2018
0.0380
0.0380
0.0325
0.0350
89,175
+0.00(+7.36%)
Sep 11, 2018
0.0350
0.0387
0.0326
0.0326
35,250
-0.01(-15.76%)
Sep 10, 2018
0.0434
0.0450
0.0371
0.0387
196,092
-0.00(-10.62%)
Sep 07, 2018
0.0386
0.0433
0.0385
0.0433
9,800
+0.00(+2.85%)
Sep 06, 2018
0.0450
0.0450
0.0421
0.0421
825
+0.00(+7.40%)
Sep 05, 2018
0.0392
0.0392
0.0392
0.0392
1,000
-0.01(-12.89%)
Sep 04, 2018
0.0387
0.0450
0.0387
0.0450
75,700
-0.01(-10.00%)
Aug 31, 2018
0.0500
0.0500
0.0500
0
-0.00(-3.85%)
Aug 30, 2018
0.0435
0.0520
0.0411
0.0520
19,200
+0.01(+30.00%)
Aug 29, 2018
0.0447
0.0447
0.0382
0.0400
14,142
-0.00(-10.91%)
Aug 28, 2018
0.0449
0.0449
0.0449
5
+0.00(+0.00%)
Aug 27, 2018
0.0426
0.0449
0.0402
0.0449
23,131
+0.00(+0.00%)
Aug 24, 2018
0.0405
0.0500
0.0400
0.0449
64,700
+0.00(+11.14%)
Aug 23, 2018
0.0510
0.0510
0.0404
0.0404
55,501
-0.01(-16.70%)
Aug 22, 2018
0.0505
0.0505
0.0470
0.0485
63,917
-0.00(-3.96%)
Aug 21, 2018
0.0513
0.0513
0.0493
0.0505
32,951
-0.00(-1.37%)
Aug 20, 2018
0.0525
0.0525
0.0500
0.0512
59,176
+0.00(+2.40%)
Aug 17, 2018
0.0484
0.0503
0.0484
0.0500
7,500
+0.00(+10.62%)
Aug 16, 2018
0.0534
0.0534
0.0452
0.0452
60,725
-0.01(-12.91%)
Aug 15, 2018
0.0404
0.0520
0.0404
0.0519
53,486
+0.00(+8.13%)
Aug 14, 2018
0.0428
0.0500
0.0428
0.0480
11,154
-0.00(-4.00%)
Aug 13, 2018
0.0514
0.0534
0.0463
0.0500
101,718
-0.00(-6.02%)
Aug 10, 2018
0.0517
0.0532
0.0514
0.0532
30,000
+0.00(+2.90%)
Aug 09, 2018
0.0500
0.0517
0.0500
0.0517
58,101
+0.00(+0.78%)
Aug 08, 2018
0.0510
0.0514
0.0500
0.0513
39,942
+0.00(+2.19%)
Aug 07, 2018
0.0526
0.0526
0.0500
0.0502
98,875
-0.00(-3.83%)
Aug 06, 2018
0.0513
0.0534
0.0513
0.0522
33,599
+0.00(+1.36%)
Aug 03, 2018
0.0534
0.0534
0.0515
0.0515
52,900
+0.00(+0.39%)
Aug 02, 2018
0.0513
0.0524
0.0513
0.0513
27,050
-0.00(-3.93%)
Aug 01, 2018
0.0534
0.0534
0.0513
0.0534
45,000
+0.00(+0.38%)
Jul 31, 2018
0.0515
0.0534
0.0513
0.0532
11,110
+0.00(+3.70%)
Jul 30, 2018
0.0515
0.0515
0.0513
0.0513
34,592
+0.00(+0.00%)
Jul 27, 2018
0.0511
0.0534
0.0511
0.0513
16,000
+0.00(+0.39%)
Jul 26, 2018
0.0508
0.0530
0.0508
0.0511
247,402
-0.00(-2.57%)
Jul 25, 2018
0.0522
0.0537
0.0508
0.0524
212,263
-0.00(-6.34%)
Jul 24, 2018
0.0537
0.0600
0.0520
0.0560
119,937
+0.01(+10.45%)
Jul 23, 2018
0.0506
0.0555
0.0506
0.0507
55,206
-0.00(-8.24%)
Jul 20, 2018
0.0570
0.0570
0.0530
0.0553
72,600
-0.00(-7.92%)
Jul 19, 2018
0.0570
0.0600
0.0570
0.0600
66,091
+0.00(+7.14%)
Jul 18, 2018
0.0560
0.0580
0.0560
0.0560
15,005
-0.00(-6.67%)
Jul 17, 2018
0.0535
0.0600
0.0502
0.0600
190,243
+0.00(+0.00%)
Jul 16, 2018
0.0551
0.0645
0.0550
0.0600
72,934
+0.00(+1.87%)
Jul 13, 2018
0.0650
0.0650
0.0551
0.0589
35,947
+0.00(+7.09%)
Jul 12, 2018
0.0594
0.0634
0.0533
0.0550
22,116
+0.00(+3.00%)
Jul 11, 2018
0.0590
0.0660
0.0510
0.0534
73,501
-0.01(-21.24%)
Jul 10, 2018
0.0550
0.0690
0.0545
0.0678
72,201
+0.01(+9.35%)
Jul 09, 2018
0.0600
0.0600
0.0530
0.0620
83,097
+0.00(+2.48%)
Jul 06, 2018
0.0700
0.0700
0.0605
0.0605
16,040
+0.00(+0.83%)
Jul 05, 2018
0.0700
0.0700
0.0565
0.0600
103,675
+0.00(+9.09%)
Jul 03, 2018
0.0550
0.0550
0.0550
0
+0.00(+0.00%)
Jul 02, 2018
0.0650
0.0770
0.0520
0.0550
111,752
-0.01(-8.49%)
Jun 29, 2018
0.0642
0.0770
0.0601
0.0601
156,458
-0.01(-15.35%)
Jun 28, 2018
0.0750
0.0750
0.0708
0.0710
169,957
-0.00(-0.98%)
Jun 27, 2018
0.0601
0.0733
0.0601
0.0717
43,470
+0.00(+3.91%)
Jun 26, 2018
0.0690
0.0717
0.0680
0.0690
109,845
+0.00(+0.00%)
Jun 25, 2018
0.0550
0.0719
0.0550
0.0690
191,976
+0.01(+25.45%)
Jun 22, 2018
0.0500
0.0589
0.0500
0.0550
81,195
-0.00(-4.51%)
Jun 21, 2018
0.0405
0.0585
0.0405
0.0576
28,280
+0.01(+9.71%)
Jun 20, 2018
0.0500
0.0595
0.0500
0.0525
124,462
+0.00(+5.00%)
Jun 19, 2018
0.0563
0.0593
0.0500
0.0500
113,093
-0.00(-3.27%)
Jun 18, 2018
0.0550
0.0649
0.0504
0.0517
24,250
-0.00(-2.47%)
Jun 15, 2018
0.0550
0.0550
0.0530
0.0530
39,435
+0.00(+1.92%)
Jun 14, 2018
0.0550
0.0550
0.0500
0.0520
167,650
-0.00(-5.45%)
Jun 13, 2018
0.0510
0.0600
0.0508
0.0550
117,289
+0.00(+0.73%)
Jun 12, 2018
0.0575
0.0665
0.0508
0.0546
300,392
-0.01(-16.00%)
Jun 11, 2018
0.0632
0.0710
0.0630
0.0650
164,673
-0.00(-0.76%)
Jun 08, 2018
0.0710
0.0710
0.0612
0.0655
35,479
-0.00(-3.68%)
Jun 07, 2018
0.0710
0.0710
0.0605
0.0680
17,017
+0.00(+0.00%)
Jun 06, 2018
0.0740
0.0740
0.0650
0.0680
117,141
-0.01(-6.99%)
Jun 05, 2018
0.0800
0.0800
0.0651
0.0731
125,711
+0.00(+6.42%)
Jun 04, 2018
0.0800
0.0800
0.0687
0.0687
140,471
-0.00(-2.55%)
Jun 01, 2018
0.0747
0.0788
0.0670
0.0705
32,871
+0.00(+0.00%)
May 31, 2018
0.0705
0.0827
0.0705
0.0705
48,205
-0.00(-4.73%)
May 30, 2018
0.0800
0.0899
0.0700
0.0740
159,184
-0.00(-5.73%)
May 29, 2018
0.0880
0.0900
0.0700
0.0785
210,389
+0.00(+5.23%)
May 25, 2018
0.0746
0.0746
0.0746
0
-0.01(-15.13%)
May 24, 2018
0.0850
0.0900
0.0735
0.0879
62,630
+0.01(+9.88%)
May 23, 2018
0.0818
0.0880
0.0736
0.0800
23,885
+0.00(+5.68%)
May 22, 2018
0.0730
0.0820
0.0730
0.0757
21,861
-0.01(-13.98%)
May 21, 2018
0.0830
0.0910
0.0735
0.0880
106,545
+0.00(+6.02%)
May 18, 2018
0.0895
0.0900
0.0725
0.0830
50,650
-0.00(-2.35%)
May 17, 2018
0.0905
0.0910
0.0680
0.0850
187,221
+0.01(+21.43%)
May 16, 2018
0.0887
0.0910
0.0680
0.0700
194,549
-0.02(-21.17%)
May 15, 2018
0.0650
0.0998
0.0617
0.0888
331,614
+0.02(+28.70%)
May 14, 2018
0.0685
0.0700
0.0525
0.0690
239,831
+0.00(+7.39%)
May 11, 2018
0.0643
0.0685
0.0606
0.0643
31,500
-0.00(-5.51%)
May 10, 2018
0.0656
0.0680
0.0547
0.0680
82,016
+0.00(+4.21%)
May 09, 2018
0.0610
0.0671
0.0530
0.0653
112,031
+0.01(+21.96%)
May 08, 2018
0.0650
0.0670
0.0530
0.0535
111,312
-0.01(-17.44%)
May 07, 2018
0.0699
0.0699
0.0550
0.0648
75,902
+0.00(+2.05%)
May 04, 2018
0.0700
0.0700
0.0630
0.0635
98,313
-0.01(-9.29%)
May 03, 2018
0.0700
0.0740
0.0627
0.0700
38,050
+0.00(+0.00%)
May 02, 2018
0.0700
0.0700
0.0625
0.0700
24,452
+0.00(+0.00%)
May 01, 2018
0.0690
0.0700
0.0610
0.0700
89,340
+0.00(+1.60%)
Apr 30, 2018
0.0690
0.0690
0.0601
0.0689
41,687
+0.00(+7.66%)
Apr 27, 2018
0.0700
0.0700
0.0640
0.0640
223,089
-0.01(-8.57%)
Apr 26, 2018
0.0720
0.0720
0.0657
0.0700
29,177
-0.00(-2.78%)
Apr 25, 2018
0.0748
0.0748
0.0651
0.0720
119,562
-0.00(-1.18%)
Apr 24, 2018
0.0738
0.0738
0.0650
0.0729
421,169
+0.01(+8.58%)
Apr 23, 2018
0.0738
0.0738
0.0663
0.0671
51,216
-0.00(-4.14%)
Apr 20, 2018
0.0736
0.0738
0.0662
0.0700
378,093
-0.00(-5.15%)
Apr 19, 2018
0.0749
0.0794
0.0640
0.0738
143,720
+0.00(+3.94%)
Apr 18, 2018
0.0730
0.0786
0.0703
0.0710
74,651
-0.01(-7.67%)
Apr 17, 2018
0.0701
0.0798
0.0701
0.0769
116,556
-0.01(-9.21%)
Apr 16, 2018
0.0875
0.0875
0.0705
0.0847
181,740
-0.00(-2.76%)
Apr 13, 2018
0.0877
0.0877
0.0749
0.0871
24,200
+0.00(+5.32%)
Apr 12, 2018
0.0700
0.0900
0.0700
0.0827
169,343
+0.00(+3.37%)
Apr 11, 2018
0.0933
0.0989
0.0750
0.0800
364,510
-0.01(-13.89%)
Apr 10, 2018
0.0900
0.0990
0.0802
0.0929
219,950
+0.00(+1.75%)
Apr 09, 2018
0.0995
0.0995
0.0750
0.0913
69,748
-0.01(-8.24%)
Apr 06, 2018
0.0989
0.1010
0.0800
0.0995
116,960
+0.01(+10.56%)
Apr 05, 2018
0.0880
0.0995
0.0800
0.0900
468,576
+0.00(+5.26%)
Apr 04, 2018
0.0950
0.0950
0.0800
0.0855
206,240
-0.01(-9.91%)
Apr 03, 2018
0.1001
0.1001
0.0805
0.0949
39,167
-0.00(-0.11%)
Apr 02, 2018
0.0930
0.1060
0.0800
0.0950
56,016
-0.00(-3.04%)
Mar 29, 2018
0.0980
0.0980
0.0980
0
-0.00(-2.02%)
Mar 28, 2018
0.1099
0.1120
0.0700
0.1000
405,848
-0.00(-0.40%)
Mar 27, 2018
0.1145
0.1149
0.1004
0.1004
72,632
-0.01(-9.55%)
Mar 26, 2018
0.1000
0.1200
0.0975
0.1110
115,025
+0.00(+0.91%)
Mar 23, 2018
0.1015
0.1235
0.1000
0.1100
151,593
+0.00(+0.27%)
Mar 22, 2018
0.1140
0.1152
0.1014
0.1097
125,187
-0.00(-0.27%)
Mar 21, 2018
0.1049
0.1200
0.1002
0.1100
145,457
+0.01(+12.88%)
Mar 20, 2018
0.1099
0.1099
0.0950
0.0974
196,554
-0.01(-10.27%)
Mar 19, 2018
0.1001
0.1199
0.1001
0.1086
152,053
-0.00(-3.89%)
Mar 16, 2018
0.1300
0.1300
0.1030
0.1130
266,419
+0.00(+0.62%)
Mar 15, 2018
0.1197
0.1197
0.1020
0.1123
101,124
-0.00(-3.27%)
Mar 14, 2018
0.1139
0.1199
0.1125
0.1161
134,596
+0.00(+3.11%)
Mar 13, 2018
0.1057
0.1230
0.1000
0.1126
394,244
+0.01(+6.53%)
Mar 12, 2018
0.1100
0.1230
0.1051
0.1057
191,519
-0.00(-1.67%)
Mar 09, 2018
0.1100
0.1234
0.1060
0.1075
155,412
-0.02(-12.88%)
Mar 08, 2018
0.1220
0.1234
0.1113
0.1234
166,548
+0.00(+1.98%)
Mar 07, 2018
0.1239
0.1239
0.1056
0.1210
423,126
-0.00(-0.20%)
Mar 06, 2018
0.1100
0.1239
0.1052
0.1212
204,054
-0.00(-1.35%)
Mar 05, 2018
0.1200
0.1296
0.1070
0.1229
183,227
+0.00(+3.28%)
Mar 02, 2018
0.1102
0.1349
0.1006
0.1190
118,050
+0.00(+2.41%)
Mar 01, 2018
0.1353
0.1353
0.1103
0.1162
48,057
-0.00(-2.36%)
Feb 28, 2018
0.1433
0.1433
0.1100
0.1190
207,184
+0.01(+4.39%)
Feb 27, 2018
0.1010
0.1199
0.1010
0.1140
88,062
-0.01(-6.06%)
Feb 26, 2018
0.1200
0.1276
0.1101
0.1213
302,816
-0.01(-4.90%)
Feb 23, 2018
0.1426
0.1449
0.1262
0.1276
104,257
-0.02(-11.94%)
Feb 22, 2018
0.1470
0.1470
0.1260
0.1449
112,945
-0.00(-1.43%)
Feb 21, 2018
0.1490
0.1475
0.1310
0.1470
213,829
-0.00(-0.34%)
Feb 20, 2018
0.1300
0.1500
0.1250
0.1475
134,391
+0.01(+9.26%)
Feb 16, 2018
0.1350
0.1350
0.1350
0
-0.00(-0.15%)
Feb 15, 2018
0.1585
0.1585
0.1100
0.1352
442,990
+0.02(+13.61%)
Feb 14, 2018
0.1154
0.1250
0.1062
0.1190
287,742
+0.01(+8.18%)
Feb 13, 2018
0.1150
0.1276
0.1000
0.1100
142,568
-0.00(-2.65%)
Feb 12, 2018
0.1089
0.1198
0.0900
0.1130
265,932
+0.01(+15.31%)
Feb 09, 2018
0.1190
0.1198
0.0945
0.0980
569,318
-0.00(-2.00%)
Feb 08, 2018
0.1315
0.1500
0.0900
0.1000
901,059
-0.03(-23.08%)
Feb 07, 2018
0.1100
0.1350
0.1100
0.1300
728,313
+0.03(+23.81%)
Feb 06, 2018
0.0840
0.1350
0.0840
0.1050
750,124
+0.00(+5.00%)
Feb 05, 2018
0.0820
0.1050
0.0820
0.1000
276,573
-0.00(-3.85%)
Feb 02, 2018
0.1190
0.1190
0.0950
0.1040
148,055
-0.01(-9.57%)
Feb 01, 2018
0.1099
0.1200
0.0822
0.1150
390,246
+0.01(+9.58%)
Jan 31, 2018
0.1035
0.1099
0.0993
0.1050
331,424
+0.01(+16.22%)
Jan 30, 2018
0.1135
0.1135
0.0850
0.0903
550,803
-0.02(-20.37%)
Jan 29, 2018
0.1159
0.1159
0.1000
0.1134
194,729
+0.01(+10.53%)
Jan 26, 2018
0.1330
0.1330
0.1024
0.1026
144,247
-0.02(-14.50%)
Jan 25, 2018
0.1249
0.1325
0.1180
0.1200
420,574
+0.00(+0.00%)
Jan 24, 2018
0.1079
0.1250
0.1030
0.1200
585,846
+0.02(+19.17%)
Jan 23, 2018
0.1190
0.0915
0.1007
292,415
-0.00(-1.27%)
Jan 22, 2018
0.1174
0.1290
0.0900
0.1020
393,309
-0.02(-12.82%)
Jan 19, 2018
0.1269
0.1269
0.1018
0.1170
255,554
-0.01(-7.73%)
Jan 18, 2018
0.1185
0.1399
0.1070
0.1268
422,432
+0.01(+7.00%)
Jan 17, 2018
0.1099
0.1365
0.1000
0.1185
1,480,276
+0.01(+7.83%)
Jan 16, 2018
0.1250
0.1250
0.0904
0.1099
248,497
+0.01(+6.80%)
Jan 12, 2018
0.1029
0.1029
0.1029
0
+0.02(+20.92%)
Jan 11, 2018
0.1100
0.1200
0.0610
0.0851
781,980
-0.03(-24.02%)
Jan 10, 2018
0.1150
0.1300
0.1100
0.1120
310,570
-0.02(-13.78%)
Jan 09, 2018
0.1350
0.1350
0.1111
0.1299
515,302
+0.00(+0.70%)
Jan 08, 2018
0.1210
0.1500
0.1100
0.1290
740,737
-0.01(-7.86%)
Jan 05, 2018
0.1549
0.1549
0.1215
0.1400
590,023
-0.01(-5.37%)
Jan 04, 2018
0.1445
0.1630
0.1350
0.1479
530,184
+0.00(+2.39%)
Jan 03, 2018
0.1425
0.1950
0.1400
0.1445
691,316
-0.01(-6.23%)
Jan 02, 2018
0.1650
0.1650
0.1200
0.1541
1,052,832
-0.03(-14.63%)
Dec 29, 2017
0.1805
0.1805
0.1805
0
-0.02(-10.27%)
Dec 28, 2017
0.2200
0.2300
0.1710
0.2012
951,442
-0.01(-6.43%)
Dec 27, 2017
0.2220
0.2700
0.2001
0.2150
1,459,505
+0.01(+7.50%)
Dec 26, 2017
0.1745
0.2150
0.1621
0.2000
573,978
+0.02(+11.11%)
Dec 22, 2017
0.1700
0.1890
0.1452
0.1800
929,429
-0.04(-18.18%)
Dec 21, 2017
0.2300
0.2650
0.1500
0.2200
1,514,252
-0.02(-8.33%)
Dec 20, 2017
0.2500
0.2900
0.2200
0.2400
934,238
-0.03(-9.43%)
Dec 19, 2017
0.2650
0.3500
0.2000
0.2650
1,762,224
+0.02(+6.00%)
Dec 18, 2017
0.3850
0.3900
0.1500
0.2500
5,336,111
-0.12(-32.41%)
Dec 15, 2017
0.3400
0.5200
0.2910
0.3699
9,459,195
+0.12(+47.96%)
Dec 14, 2017
0.0406
0.2600
0.0360
0.2500
10,984,746
+0.22(+825.93%)
Dec 13, 2017
0.0191
0.0450
0.0160
0.0270
3,489,139
+0.01(+53.41%)
Dec 12, 2017
0.0169
0.0191
0.0161
0.0176
410,143
+0.00(+4.14%)
Dec 11, 2017
0.0169
0.0170
0.0125
0.0169
173,474
+0.00(+0.00%)
Dec 08, 2017
0.0169
0.0169
0.0121
0.0169
235,596
+0.00(+25.19%)
Dec 07, 2017
0.0125
0.0158
0.0118
0.0135
65,865
+0.00(+14.41%)
Dec 06, 2017
0.0135
0.0138
0.0110
0.0118
492,196
-0.00(-12.59%)
Dec 05, 2017
0.0155
0.0155
0.0135
0.0135
312,053
+0.00(+11.57%)
Dec 04, 2017
0.0160
0.0160
0.0120
0.0121
541,425
-0.00(-24.38%)
Dec 01, 2017
0.0230
0.0230
0.0150
0.0160
288,559
-0.00(-8.05%)
Nov 30, 2017
0.0177
0.0180
0.0100
0.0174
657,309
-0.00(-9.84%)
Nov 29, 2017
0.0210
0.0230
0.0163
0.0193
530,723
-0.00(-1.78%)
Nov 28, 2017
0.0159
0.0230
0.0159
0.0197
639,683
+0.00(+9.78%)
Nov 27, 2017
0.0150
0.0179
0.0150
0.0179
501,163
+0.00(+19.33%)
Nov 24, 2017
0.0155
0.0155
0.0150
0.0150
57,390
-0.00(-3.23%)
Nov 22, 2017
0.0150
0.0160
0.0141
0.0155
521,058
+0.00(+13.97%)
Nov 21, 2017
0.0111
0.0136
0.0101
0.0136
66,343
+0.00(+21.43%)
Nov 20, 2017
0.0112
0.0112
0.0112
0.0112
110,000
-0.00(-3.45%)
Nov 17, 2017
0.0103
0.0116
0.0101
0.0116
316,578
+0.00(+14.85%)
Nov 16, 2017
0.0120
0.0125
0.0101
0.0101
86,988
-0.00(-12.17%)
Nov 15, 2017
0.0132
0.0132
0.0115
0.0115
338,861
-0.00(-8.00%)
Nov 14, 2017
0.0150
0.0150
0.0125
0.0125
161,101
-0.00(-10.71%)
Nov 13, 2017
0.0130
0.0143
0.0130
0.0140
281,873
+0.00(+13.82%)
Nov 10, 2017
0.0110
0.0130
0.0100
0.0123
396,535
+0.00(+12.02%)
Nov 09, 2017
0.0115
0.0115
0.0100
0.0110
484,334
-0.00(-8.50%)
Nov 08, 2017
0.0134
0.0134
0.0111
0.0120
130,920
-0.00(-0.83%)
Nov 07, 2017
0.0128
0.0150
0.0121
0.0121
508,352
-0.00(-7.98%)
Nov 06, 2017
0.0128
0.0132
0.0127
0.0132
216,000
+0.00(+3.54%)
Nov 03, 2017
0.0155
0.0155
0.0127
0.0127
106,039
-0.00(-18.06%)
Nov 02, 2017
0.0130
0.0155
0.0130
0.0155
139,200
+0.00(+6.90%)
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.