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, 2019
0.0100
0.0100
0.0099
0.0099
16,550
-0.00(-1.00%)
Oct 29, 2019
0.0100
0.0100
0.0100
0
+0.00(+0.00%)
Oct 28, 2019
0.0075
0.0100
0.0074
0.0100
118,000
+0.00(+33.33%)
Oct 25, 2019
0.0074
0.0075
0.0074
0.0075
96,800
+0.00(+150.00%)
Oct 24, 2019
0.0070
0.0075
0.0030
0.0030
164,593
-0.00(-60.00%)
Oct 22, 2019
0.0075
0.0075
0.0075
0
-0.00(-2.60%)
Oct 21, 2019
0.0070
0.0090
0.0070
0.0077
55,089
-0.00(-10.47%)
Oct 18, 2019
0.0086
0.0086
0.0086
0.0086
2,500
+0.00(+14.67%)
Oct 17, 2019
0.0076
0.0104
0.0075
0.0075
93,338
-0.00(-9.64%)
Oct 16, 2019
0.0097
0.0097
0.0070
0.0083
168,365
-0.00(-12.63%)
Oct 15, 2019
0.0111
0.0111
0.0095
0.0095
67,434
-0.00(-26.92%)
Oct 14, 2019
0.0095
0.0130
0.0095
0.0130
10,202
+0.00(+15.04%)
Oct 10, 2019
0.0113
0.0113
0.0113
0
-0.00(-13.08%)
Oct 09, 2019
0.0117
0.0130
0.0117
0.0130
61,231
+0.00(+19.27%)
Oct 08, 2019
0.0100
0.0109
0.0100
0.0109
23,156
+0.00(+3.81%)
Oct 07, 2019
0.0100
0.0109
0.0100
0.0105
46,753
-0.00(-7.89%)
Oct 04, 2019
0.0110
0.0114
0.0110
0.0114
73,900
+0.00(+3.64%)
Oct 03, 2019
0.0110
0.0110
0.0110
0.0110
2,500
+0.00(+10.00%)
Oct 02, 2019
0.0100
0.0100
0.0100
0.0100
50,000
+0.00(+0.00%)
Oct 01, 2019
0.0100
0.0101
0.0098
0.0100
361,650
-0.00(-0.99%)
Sep 30, 2019
0.0130
0.0130
0.0101
0.0101
10,104
-0.00(-18.55%)
Sep 27, 2019
0.0120
0.0124
0.0098
0.0124
127,800
-0.00(-4.62%)
Sep 26, 2019
0.0130
0.0130
0.0130
0.0130
20,000
+0.00(+8.33%)
Sep 25, 2019
0.0110
0.0120
0.0110
0.0120
2,902
-0.00(-7.69%)
Sep 24, 2019
0.0130
0.0130
0.0130
0.0130
1,501
+0.00(+0.00%)
Sep 23, 2019
0.0130
0.0130
0.0130
0.0130
405
-0.00(-3.70%)
Sep 20, 2019
0.0130
0.0135
0.0130
0.0135
132,000
+0.00(+3.85%)
Sep 19, 2019
0.0130
0.0130
0.0130
0.0130
176
+0.00(+0.00%)
Sep 17, 2019
0.0130
0.0130
0.0130
0
-0.00(-2.99%)
Sep 16, 2019
0.0134
0.0134
0.0134
5
+0.00(+0.00%)
Sep 13, 2019
0.0135
0.0135
0.0125
0.0134
299,000
-0.00(-0.74%)
Sep 11, 2019
0.0135
0.0135
0.0135
0
-0.00(-0.74%)
Sep 09, 2019
0.0136
0.0136
0.0136
0
+0.00(+12.40%)
Sep 06, 2019
0.0129
0.0129
0.0121
0.0121
10,500
+0.00(+0.83%)
Sep 05, 2019
0.0125
0.0125
0.0112
0.0120
225,001
-0.00(-6.25%)
Sep 04, 2019
0.0140
0.0140
0.0120
0.0128
25,098
-0.00(-7.25%)
Sep 03, 2019
0.0138
0.0138
0.0138
0.0138
290
-0.00(-0.72%)
Aug 30, 2019
0.0121
0.0139
0.0121
0.0139
6,000
+0.00(+6.92%)
Aug 29, 2019
0.0130
0.0135
0.0130
0.0130
54,066
+0.00(+7.44%)
Aug 28, 2019
0.0123
0.0124
0.0121
0.0121
154,001
-0.00(-1.63%)
Aug 27, 2019
0.0158
0.0158
0.0123
0.0123
63,100
+0.00(+0.00%)
Aug 26, 2019
0.0135
0.0135
0.0122
0.0123
225,983
+0.00(+0.82%)
Aug 23, 2019
0.0122
0.0122
0.0122
0.0122
400
+0.00(+0.00%)
Aug 22, 2019
0.0130
0.0130
0.0122
0.0122
15,450
-0.00(-6.87%)
Aug 21, 2019
0.0131
0.0132
0.0131
0.0131
264,406
-0.00(-17.09%)
Aug 20, 2019
0.0159
0.0159
0.0158
0.0158
7,800
+0.00(+19.70%)
Aug 19, 2019
0.0150
0.0150
0.0131
0.0132
141,399
-0.00(-19.51%)
Aug 16, 2019
0.0164
0.0164
0.0164
0.0164
8,000
+0.00(+9.33%)
Aug 15, 2019
0.0145
0.0177
0.0145
0.0150
401,985
+0.00(+0.00%)
Aug 14, 2019
0.0151
0.0151
0.0121
0.0150
107,000
+0.00(+2.74%)
Aug 13, 2019
0.0146
0.0146
0.0146
0.0146
205
-0.00(-6.41%)
Aug 12, 2019
0.0145
0.0156
0.0145
0.0156
27,407
+0.00(+10.64%)
Aug 09, 2019
0.0141
0.0141
0.0141
0.0141
5,000
-0.00(-6.00%)
Aug 08, 2019
0.0155
0.0186
0.0150
0.0150
140,000
-0.00(-9.09%)
Aug 07, 2019
0.0160
0.0168
0.0160
0.0165
197,650
-0.00(-15.82%)
Aug 06, 2019
0.0156
0.0203
0.0156
0.0196
138,133
+0.00(+18.79%)
Aug 05, 2019
0.0155
0.0165
0.0155
0.0165
13,000
+0.00(+5.10%)
Aug 02, 2019
0.0157
0.0157
0.0157
0.0157
10,000
+0.00(+1.95%)
Aug 01, 2019
0.0171
0.0200
0.0154
0.0154
53,326
-0.00(-16.30%)
Jul 31, 2019
0.0203
0.0203
0.0139
0.0184
34,199
-0.00(-8.00%)
Jul 30, 2019
0.0199
0.0202
0.0199
0.0200
158,366
+0.00(+13.64%)
Jul 29, 2019
0.0164
0.0194
0.0160
0.0176
211,723
+0.00(+8.64%)
Jul 26, 2019
0.0166
0.0166
0.0145
0.0162
93,500
+0.00(+10.96%)
Jul 25, 2019
0.0157
0.0160
0.0128
0.0146
228,201
-0.00(-22.34%)
Jul 24, 2019
0.0161
0.0189
0.0161
0.0188
17,318
+0.00(+0.53%)
Jul 23, 2019
0.0204
0.0204
0.0151
0.0187
83,551
+0.00(+13.33%)
Jul 22, 2019
0.0183
0.0183
0.0165
0.0165
15,320
+0.00(+9.27%)
Jul 19, 2019
0.0151
0.0172
0.0150
0.0151
105,500
+0.00(+0.67%)
Jul 18, 2019
0.0151
0.0151
0.0150
0.0150
12,500
-0.00(-0.66%)
Jul 17, 2019
0.0161
0.0161
0.0150
0.0151
150,081
+0.00(+0.67%)
Jul 16, 2019
0.0180
0.0180
0.0150
0.0150
126,245
-0.00(-16.67%)
Jul 15, 2019
0.0182
0.0182
0.0180
0.0180
10,772
-0.00(-12.20%)
Jul 12, 2019
0.0210
0.0210
0.0180
0.0205
114,900
-0.00(-2.38%)
Jul 11, 2019
0.0212
0.0212
0.0170
0.0210
476,807
-0.00(-5.83%)
Jul 10, 2019
0.0180
0.0226
0.0180
0.0223
712,284
+0.00(+17.37%)
Jul 09, 2019
0.0180
0.0200
0.0180
0.0190
18,801
+0.00(+11.76%)
Jul 08, 2019
0.0210
0.0250
0.0151
0.0170
125,195
-0.00(-5.56%)
Jul 05, 2019
0.0112
0.0210
0.0112
0.0180
73,600
-0.00(-0.55%)
Jul 03, 2019
0.0181
0.0181
0.0181
0.0181
5,000
-0.00(-9.50%)
Jul 02, 2019
0.0151
0.0210
0.0148
0.0200
222,619
+0.00(+25.00%)
Jul 01, 2019
0.0176
0.0178
0.0151
0.0160
24,526
-0.00(-15.79%)
Jun 28, 2019
0.0200
0.0200
0.0148
0.0190
149,600
+0.00(+5.56%)
Jun 27, 2019
0.0179
0.0200
0.0155
0.0180
431,721
+0.00(+16.13%)
Jun 26, 2019
0.0179
0.0179
0.0136
0.0155
87,600
+0.00(+10.71%)
Jun 25, 2019
0.0136
0.0152
0.0136
0.0140
58,803
+0.00(+6.06%)
Jun 24, 2019
0.0131
0.0156
0.0131
0.0132
6,373
-0.00(-19.02%)
Jun 21, 2019
0.0132
0.0175
0.0132
0.0163
11,400
+0.00(+23.48%)
Jun 20, 2019
0.0179
0.0179
0.0132
0.0132
8,202
+0.00(+0.00%)
Jun 19, 2019
0.0169
0.0179
0.0132
0.0132
9,401
-0.00(-12.00%)
Jun 18, 2019
0.0114
0.0167
0.0114
0.0150
32,616
-0.00(-10.71%)
Jun 17, 2019
0.0160
0.0170
0.0160
0.0168
38,901
+0.01(+47.37%)
Jun 14, 2019
0.0114
0.0114
0.0114
0.0114
500
-0.00(-20.28%)
Jun 13, 2019
0.0116
0.0143
0.0116
0.0143
6,100
+0.00(+14.40%)
Jun 12, 2019
0.0115
0.0125
0.0115
0.0125
20,952
-0.00(-10.71%)
Jun 11, 2019
0.0140
0.0140
0.0140
1
+0.00(+0.00%)
Jun 10, 2019
0.0119
0.0153
0.0119
0.0140
25,900
-0.00(-21.79%)
Jun 07, 2019
0.0179
0.0179
0.0179
1
+0.00(+0.00%)
Jun 06, 2019
0.0140
0.0179
0.0114
0.0179
46,364
+0.00(+16.23%)
Jun 05, 2019
0.0170
0.0170
0.0154
0.0154
24,997
-0.00(-7.23%)
Jun 04, 2019
0.0170
0.0170
0.0116
0.0166
37,167
+0.01(+46.90%)
Jun 03, 2019
0.0135
0.0135
0.0113
0.0113
39,072
-0.00(-27.10%)
May 31, 2019
0.0168
0.0170
0.0155
0.0155
27,200
+0.00(+3.33%)
May 30, 2019
0.0120
0.0150
0.0120
0.0150
36,000
-0.00(-10.18%)
May 29, 2019
0.0115
0.0167
0.0115
0.0167
24,003
-0.00(-1.76%)
May 28, 2019
0.0113
0.0170
0.0113
0.0170
47,001
+0.00(+16.44%)
May 24, 2019
0.0150
0.0150
0.0146
0.0146
13,400
-0.00(-2.67%)
May 23, 2019
0.0170
0.0170
0.0150
0.0150
12,259
+0.00(+0.00%)
May 22, 2019
0.0150
0.0150
0.0150
0.0150
15,020
-0.00(-11.24%)
May 21, 2019
0.0170
0.0170
0.0169
0.0169
242,699
+0.00(+19.86%)
May 20, 2019
0.0135
0.0141
0.0135
0.0141
551
-0.00(-17.06%)
May 17, 2019
0.0177
0.0177
0.0170
0.0170
24,100
+0.00(+8.28%)
May 16, 2019
0.0128
0.0186
0.0117
0.0157
216,702
-0.00(-1.26%)
May 15, 2019
0.0057
0.0170
0.0056
0.0159
485,882
+0.00(+30.33%)
May 14, 2019
0.0110
0.0160
0.0051
0.0122
72,999
-0.00(-1.61%)
May 13, 2019
0.0124
0.0124
0.0124
3
+0.00(+0.00%)
May 10, 2019
0.0172
0.0172
0.0015
0.0124
988,800
-0.00(-13.29%)
May 09, 2019
0.0140
0.0165
0.0140
0.0143
195,691
-0.00(-0.69%)
May 08, 2019
0.0169
0.0169
0.0140
0.0144
106,053
-0.00(-17.71%)
May 07, 2019
0.0155
0.0185
0.0155
0.0175
144,178
+0.00(+0.00%)
May 06, 2019
0.0165
0.0185
0.0165
0.0175
32,773
+0.00(+6.06%)
May 03, 2019
0.0150
0.0165
0.0150
0.0165
33,200
+0.00(+6.45%)
May 02, 2019
0.0154
0.0155
0.0150
0.0155
33,518
-0.00(-6.06%)
May 01, 2019
0.0165
0.0165
0.0165
0.0165
3,500
-0.00(-3.51%)
Apr 30, 2019
0.0171
0.0171
0.0171
0.0171
8,001
-0.00(-1.16%)
Apr 29, 2019
0.0173
0.0173
0.0173
2
+0.00(+0.00%)
Apr 26, 2019
0.0186
0.0186
0.0154
0.0173
66,900
-0.00(-3.89%)
Apr 25, 2019
0.0180
0.0186
0.0180
0.0180
48,000
+0.00(+0.00%)
Apr 24, 2019
0.0170
0.0180
0.0170
0.0180
13,487
+0.00(+12.50%)
Apr 23, 2019
0.0162
0.0162
0.0152
0.0160
100,956
-0.00(-5.88%)
Apr 22, 2019
0.0188
0.0188
0.0170
0.0170
42,061
+0.00(+0.00%)
Apr 18, 2019
0.0170
0.0170
0.0170
0.0170
1,000
-0.00(-1.73%)
Apr 17, 2019
0.0162
0.0175
0.0162
0.0173
34,025
+0.00(+6.79%)
Apr 16, 2019
0.0170
0.0170
0.0162
0.0162
6,501
-0.00(-4.71%)
Apr 15, 2019
0.0162
0.0170
0.0162
0.0170
21,001
-0.00(-1.16%)
Apr 12, 2019
0.0188
0.0188
0.0157
0.0172
4,600
-0.00(-0.58%)
Apr 11, 2019
0.0190
0.0190
0.0173
0.0173
11,501
+0.00(+14.57%)
Apr 10, 2019
0.0185
0.0185
0.0151
0.0151
20,001
-0.00(-18.38%)
Apr 09, 2019
0.0198
0.0200
0.0185
0.0185
83,132
-0.00(-4.15%)
Apr 08, 2019
0.0185
0.0193
0.0180
0.0193
35,751
+0.00(+2.12%)
Apr 05, 2019
0.0177
0.0189
0.0177
0.0189
28,300
+0.00(+6.18%)
Apr 04, 2019
0.0177
0.0189
0.0177
0.0178
35,000
+0.00(+5.33%)
Apr 03, 2019
0.0155
0.0180
0.0150
0.0169
151,628
-0.00(-11.05%)
Apr 02, 2019
0.0188
0.0191
0.0164
0.0190
397,115
+0.00(+17.28%)
Apr 01, 2019
0.0162
0.0162
0.0162
0.0162
3,849
-0.00(-7.95%)
Mar 29, 2019
0.0163
0.0176
0.0163
0.0176
38,700
+0.00(+3.53%)
Mar 28, 2019
0.0170
0.0170
0.0170
0.0170
52,002
-0.00(-2.86%)
Mar 27, 2019
0.0175
0.0175
0.0175
0.0175
8,001
+0.00(+2.94%)
Mar 26, 2019
0.0173
0.0176
0.0170
0.0170
50,000
-0.00(-3.41%)
Mar 25, 2019
0.0173
0.0176
0.0173
0.0176
25,992
-0.00(-0.56%)
Mar 22, 2019
0.0186
0.0190
0.0163
0.0177
60,700
-0.00(-6.84%)
Mar 21, 2019
0.0173
0.0190
0.0173
0.0190
47,850
+0.00(+9.83%)
Mar 20, 2019
0.0170
0.0190
0.0170
0.0173
172,346
+0.00(+1.76%)
Mar 19, 2019
0.0182
0.0182
0.0160
0.0170
190,238
-0.00(-12.37%)
Mar 18, 2019
0.0190
0.0194
0.0180
0.0194
152,500
+0.00(+2.11%)
Mar 15, 2019
0.0200
0.0200
0.0190
0.0190
98,000
-0.00(-2.56%)
Mar 14, 2019
0.0195
0.0198
0.0190
0.0195
100,499
+0.00(+0.52%)
Mar 13, 2019
0.0190
0.0194
0.0185
0.0194
93,023
+0.00(+2.11%)
Mar 12, 2019
0.0195
0.0195
0.0180
0.0190
279,732
+0.00(+1.06%)
Mar 11, 2019
0.0166
0.0188
0.0166
0.0188
25,124
+0.00(+2.17%)
Mar 08, 2019
0.0151
0.0186
0.0151
0.0184
103,800
+0.00(+13.58%)
Mar 07, 2019
0.0172
0.0172
0.0151
0.0162
71,001
-0.00(-16.92%)
Mar 05, 2019
0.0195
0.0195
0.0195
0
+0.00(+14.04%)
Mar 04, 2019
0.0185
0.0199
0.0170
0.0171
144,300
-0.00(-5.00%)
Mar 01, 2019
0.0188
0.0188
0.0180
0.0180
45,900
-0.00(-7.69%)
Feb 28, 2019
0.0194
0.0195
0.0194
0.0195
25,555
+0.00(+7.73%)
Feb 27, 2019
0.0185
0.0185
0.0180
0.0181
30,845
+0.00(+0.00%)
Feb 26, 2019
0.0180
0.0192
0.0180
0.0181
51,000
+0.00(+1.12%)
Feb 25, 2019
0.0193
0.0200
0.0179
0.0179
95,000
+0.00(+0.00%)
Feb 22, 2019
0.0195
0.0195
0.0160
0.0179
277,100
-0.00(-8.21%)
Feb 21, 2019
0.0210
0.0210
0.0195
0.0195
35,689
-0.00(-7.14%)
Feb 20, 2019
0.0200
0.0210
0.0200
0.0210
90,894
+0.00(+5.00%)
Feb 19, 2019
0.0181
0.0200
0.0181
0.0200
200,150
+0.00(+11.11%)
Feb 15, 2019
0.0210
0.0210
0.0180
0.0180
20,400
-0.00(-14.29%)
Feb 14, 2019
0.0205
0.0210
0.0205
0.0210
64,200
+0.00(+7.69%)
Feb 13, 2019
0.0193
0.0195
0.0178
0.0195
180,375
+0.00(+8.33%)
Feb 12, 2019
0.0175
0.0190
0.0175
0.0180
91,228
+0.00(+0.00%)
Feb 11, 2019
0.0205
0.0205
0.0175
0.0180
123,699
-0.00(-7.69%)
Feb 08, 2019
0.0205
0.0205
0.0180
0.0195
51,400
-0.00(-4.88%)
Feb 07, 2019
0.0226
0.0226
0.0185
0.0205
105,990
+0.00(+17.14%)
Feb 06, 2019
0.0208
0.0208
0.0175
0.0175
520,501
-0.00(-18.60%)
Feb 05, 2019
0.0203
0.0215
0.0190
0.0215
60,439
-0.00(-1.38%)
Feb 04, 2019
0.0208
0.0226
0.0176
0.0218
430,701
+0.00(+9.00%)
Feb 01, 2019
0.0200
0.0208
0.0200
0.0200
237,800
-0.00(-1.96%)
Jan 31, 2019
0.0229
0.0229
0.0154
0.0204
930,859
-0.00(-8.52%)
Jan 30, 2019
0.0179
0.0223
0.0160
0.0223
1,018,674
+0.01(+48.67%)
Jan 29, 2019
0.0184
0.0221
0.0150
0.0150
2,430,782
+0.00(+0.00%)
Jan 28, 2019
0.0169
0.0169
0.0149
0.0150
1,256,481
-0.00(-9.64%)
Jan 25, 2019
0.0200
0.0200
0.0145
0.0166
970,700
-0.00(-5.14%)
Jan 24, 2019
0.0200
0.0209
0.0148
0.0175
850,706
+0.00(+3.55%)
Jan 23, 2019
0.0201
0.0210
0.0146
0.0169
1,110,351
-0.00(-15.50%)
Jan 22, 2019
0.0170
0.0220
0.0170
0.0200
295,020
+0.00(+18.34%)
Jan 18, 2019
0.0152
0.0169
0.0152
0.0169
35,000
-0.00(-6.11%)
Jan 17, 2019
0.0183
0.0183
0.0180
0.0180
7,672
-0.00(-3.23%)
Jan 16, 2019
0.0150
0.0186
0.0150
0.0186
83,000
+0.00(+6.29%)
Jan 15, 2019
0.0170
0.0181
0.0151
0.0175
92,159
+0.00(+2.94%)
Jan 14, 2019
0.0215
0.0215
0.0138
0.0170
621,545
-0.00(-20.93%)
Jan 11, 2019
0.0218
0.0218
0.0215
0.0215
17,400
-0.00(-1.38%)
Jan 10, 2019
0.0221
0.0221
0.0218
0.0218
2,000
+0.00(+27.49%)
Jan 09, 2019
0.0217
0.0218
0.0171
0.0171
19,640
-0.00(-21.56%)
Jan 08, 2019
0.0217
0.0218
0.0217
0.0218
5,850
+0.00(+0.00%)
Jan 07, 2019
0.0160
0.0218
0.0160
0.0218
89,301
-0.00(-1.36%)
Jan 04, 2019
0.0221
0.0221
0.0221
0.0221
23,800
+0.00(+0.00%)
Jan 03, 2019
0.0216
0.0221
0.0200
0.0221
121,254
+0.00(+5.74%)
Jan 02, 2019
0.0216
0.0217
0.0209
0.0209
31,884
+0.00(+5.56%)
Dec 31, 2018
0.0138
0.0216
0.0138
0.0198
38,500
-0.00(-7.91%)
Dec 28, 2018
0.0190
0.0215
0.0151
0.0215
77,900
+0.00(+13.16%)
Dec 27, 2018
0.0151
0.0215
0.0151
0.0190
193,718
+0.00(+16.56%)
Dec 26, 2018
0.0169
0.0208
0.0140
0.0163
90,615
-0.00(-18.50%)
Dec 24, 2018
0.0200
0.0214
0.0200
0.0200
54,000
-0.00(-4.76%)
Dec 21, 2018
0.0203
0.0210
0.0203
0.0210
51,800
+0.00(+0.00%)
Dec 20, 2018
0.0200
0.0210
0.0200
0.0210
27,860
+0.00(+2.44%)
Dec 19, 2018
0.0210
0.0217
0.0200
0.0205
66,200
+0.00(+0.00%)
Dec 18, 2018
0.0180
0.0210
0.0180
0.0205
48,829
-0.00(-2.38%)
Dec 17, 2018
0.0209
0.0267
0.0209
0.0210
156,865
-0.01(-21.93%)
Dec 14, 2018
0.0230
0.0269
0.0214
0.0269
14,200
+0.00(+15.95%)
Dec 13, 2018
0.0230
0.0250
0.0230
0.0232
115,050
-0.00(-2.93%)
Dec 12, 2018
0.0215
0.0239
0.0209
0.0239
40,630
-0.00(-2.85%)
Dec 11, 2018
0.0250
0.0270
0.0246
0.0246
96,910
-0.00(-5.38%)
Dec 10, 2018
0.0261
0.0261
0.0260
0.0260
17,500
+0.00(+1.96%)
Dec 07, 2018
0.0263
0.0270
0.0255
0.0255
67,400
-0.00(-5.56%)
Dec 06, 2018
0.0201
0.0270
0.0201
0.0270
146,150
+0.00(+9.76%)
Dec 04, 2018
0.0260
0.0290
0.0160
0.0246
690,500
-0.01(-27.65%)
Dec 03, 2018
0.0298
0.0375
0.0275
0.0340
66,403
+0.00(+12.58%)
Nov 30, 2018
0.0281
0.0350
0.0280
0.0302
128,500
+0.00(+0.67%)
Nov 29, 2018
0.0349
0.0350
0.0300
0.0300
163,356
-0.01(-14.29%)
Nov 28, 2018
0.0320
0.0350
0.0320
0.0350
142,501
+0.00(+0.00%)
Nov 27, 2018
0.0359
0.0359
0.0330
0.0350
22,951
+0.00(+6.06%)
Nov 26, 2018
0.0359
0.0377
0.0330
0.0330
55,764
-0.01(-15.38%)
Nov 23, 2018
0.0360
0.0390
0.0359
0.0390
20,800
+0.00(+8.64%)
Nov 21, 2018
0.0359
0.0359
0.0359
0
-0.00(-5.53%)
Nov 20, 2018
0.0440
0.0449
0.0340
0.0380
27,798
+0.01(+22.19%)
Nov 19, 2018
0.0450
0.0450
0.0301
0.0311
157,146
+0.00(+4.01%)
Nov 16, 2018
0.0246
0.0299
0.0244
0.0299
18,000
+0.00(+8.73%)
Nov 15, 2018
0.0280
0.0280
0.0250
0.0275
24,001
+0.00(+10.00%)
Nov 14, 2018
0.0289
0.0349
0.0250
0.0250
333,101
-0.01(-28.37%)
Nov 13, 2018
0.0261
0.0349
0.0256
0.0349
109,001
+0.01(+30.22%)
Nov 12, 2018
0.0275
0.0350
0.0268
0.0268
38,833
+0.00(+0.00%)
Nov 09, 2018
0.0286
0.0340
0.0240
0.0268
67,400
-0.00(-6.29%)
Nov 08, 2018
0.0312
0.0313
0.0286
0.0286
38,534
-0.00(-8.33%)
Nov 07, 2018
0.0260
0.0312
0.0258
0.0312
109,602
+0.00(+4.00%)
Nov 06, 2018
0.0300
0.0300
0.0220
0.0300
64,600
+0.00(+0.00%)
Nov 05, 2018
0.0275
0.0300
0.0251
0.0300
70,100
+0.00(+7.14%)
Nov 02, 2018
0.0330
0.0344
0.0280
0.0280
52,200
-0.01(-16.67%)
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.