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
Cavitation Technologies Inc
(OP:
CVAT
)
0.0127
+0.0019 (+17.59%)
Streaming Delayed Price
Updated: 3:47 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 30, 2015
0.0259
0.0340
0.0259
0.0259
28,600
-0.01(-16.77%)
Oct 27, 2015
0.0311
0.0311
0.0311
0
-0.00(-2.75%)
Oct 23, 2015
0.0320
0.0320
0.0320
0
+0.00(+6.67%)
Oct 22, 2015
0.0300
0.0300
0.0300
0.0300
10,000
-0.00(-3.60%)
Oct 20, 2015
0.0311
0.0311
0.0311
0
-0.00(-8.47%)
Oct 16, 2015
0.0340
0.0340
0.0340
0
+0.00(+0.00%)
Oct 15, 2015
0.0330
0.0340
0.0290
0.0340
19,206
+0.00(+4.23%)
Oct 14, 2015
0.0252
0.0340
0.0252
0.0326
362,350
-0.00(-1.15%)
Oct 12, 2015
0.0330
0.0330
0.0330
0
+0.01(+22.68%)
Oct 08, 2015
0.0269
0.0269
0.0269
0
+0.00(+7.17%)
Oct 07, 2015
0.0332
0.0540
0.0216
0.0251
213,470
-0.00(-8.06%)
Oct 06, 2015
0.0332
0.0332
0.0272
0.0273
14,150
-0.01(-17.77%)
Oct 05, 2015
0.0332
0.0332
0.0332
0.0332
4,400
+0.00(+0.00%)
Oct 02, 2015
0.0332
0.0332
0.0332
0.0332
5,000
-0.00(-2.06%)
Sep 30, 2015
0.0339
0.0339
0.0339
0
+0.01(+35.06%)
Sep 29, 2015
0.0260
0.0270
0.0245
0.0251
31,400
-0.00(-8.73%)
Sep 28, 2015
0.0301
0.0309
0.0252
0.0275
193,100
-0.00(-14.65%)
Sep 24, 2015
0.0322
0.0322
0.0322
0
-0.00(-1.83%)
Sep 23, 2015
0.0340
0.0340
0.0328
0.0328
10,000
-0.00(-6.23%)
Sep 21, 2015
0.0350
0.0350
0.0350
0
+0.00(+9.38%)
Sep 18, 2015
0.0212
0.0320
0.0212
0.0320
42,030
+0.00(+6.67%)
Sep 16, 2015
0.0300
0.0300
0.0300
20
+0.00(+12.78%)
Sep 15, 2015
0.0266
0.0266
0.0212
0.0266
246,000
-0.02(-38.14%)
Sep 11, 2015
0.0430
0.0430
0.0430
0
+0.01(+47.56%)
Sep 10, 2015
0.0299
0.0299
0.0291
0.0291
66,000
-0.00(-0.14%)
Sep 03, 2015
0.0292
0.0292
0.0292
0
-0.00(-2.73%)
Sep 01, 2015
0.0300
0.0300
0.0300
0
-0.00(-3.23%)
Aug 31, 2015
0.0347
0.0350
0.0305
0.0310
172,729
-0.00(-6.63%)
Aug 28, 2015
0.0253
0.0340
0.0250
0.0332
396,200
+0.00(+1.47%)
Aug 27, 2015
0.0281
0.0339
0.0280
0.0327
90,278
+0.00(+7.28%)
Aug 26, 2015
0.0339
0.0339
0.0280
0.0305
140,000
-0.00(-1.61%)
Aug 24, 2015
0.0310
0.0310
0.0310
0
-0.00(-6.06%)
Aug 21, 2015
0.0330
0.0370
0.0330
0.0330
78,400
+0.00(+0.00%)
Aug 20, 2015
0.0301
0.0369
0.0301
0.0330
58,000
-0.00(-10.57%)
Aug 18, 2015
0.0369
0.0369
0.0369
0
-0.00(-0.35%)
Aug 14, 2015
0.0370
0.0370
0.0370
0
+0.00(+0.08%)
Aug 12, 2015
0.0370
0.0370
0.0370
0
+0.01(+23.33%)
Aug 11, 2015
0.0275
0.0429
0.0275
0.0300
75,400
+0.01(+30.43%)
Aug 10, 2015
0.0430
0.0430
0.0230
0.0230
73,400
-0.02(-44.34%)
Aug 06, 2015
0.0413
0.0413
0.0413
0
+0.00(+7.72%)
Aug 05, 2015
0.0399
0.0399
0.0384
0.0384
6,000
-0.00(-4.10%)
Jul 31, 2015
0.0400
0.0400
0.0400
0
-0.00(-6.54%)
Jul 30, 2015
0.0314
0.0435
0.0250
0.0428
303,588
+0.01(+22.29%)
Jul 24, 2015
0.0350
0.0350
0.0350
0
+0.01(+16.67%)
Jul 23, 2015
0.0281
0.0300
0.0221
0.0300
117,340
-0.00(-3.23%)
Jul 22, 2015
0.0341
0.0390
0.0310
0.0310
67,300
-0.01(-20.51%)
Jul 21, 2015
0.0390
0.0390
0.0390
0.0390
5,000
+0.00(+0.00%)
Jul 17, 2015
0.0390
0.0390
0.0390
0
+0.00(+0.00%)
Jul 16, 2015
0.0373
0.0390
0.0373
0.0390
240
+0.00(+0.00%)
Jul 15, 2015
0.0359
0.0390
0.0150
0.0390
599,000
+0.00(+0.00%)
Jul 13, 2015
0.0390
0.0390
0.0390
0
+0.00(+2.63%)
Jul 10, 2015
0.0400
0.0400
0.0380
0.0380
10,000
+0.00(+0.00%)
Jul 09, 2015
0.0360
0.0400
0.0355
0.0380
35,500
+0.00(+8.26%)
Jul 08, 2015
0.0351
0.0351
0.0351
0.0351
7,556
-0.01(-22.00%)
Jul 07, 2015
0.0485
0.0485
0.0450
0
-0.00(-7.25%)
Jul 02, 2015
0.0485
0.0485
0.0485
0
-0.01(-11.78%)
Jun 30, 2015
0.0550
0.0550
0.0550
0
+0.01(+27.85%)
Jun 29, 2015
0.0430
0.0430
0.0430
0.0430
2,000
-0.00(-4.40%)
Jun 25, 2015
0.0450
0.0450
0.0450
0
+0.00(+4.41%)
Jun 24, 2015
0.0431
0.0438
0.0431
0.0431
32,000
-0.00(-4.22%)
Jun 23, 2015
0.0460
0.0460
0.0450
0.0450
50,000
+0.00(+0.00%)
Jun 22, 2015
0.0351
0.0500
0.0351
0.0450
12,123
+0.00(+0.00%)
Jun 18, 2015
0.0450
0.0450
0.0450
0
+0.00(+0.00%)
Jun 17, 2015
0.0442
0.0450
0.0442
0.0450
55,000
+0.00(+0.00%)
Jun 16, 2015
0.0494
0.0494
0.0450
0.0450
13,500
-0.00(-8.91%)
Jun 15, 2015
0.0446
0.0494
0.0446
0.0494
39,000
+0.01(+13.56%)
Jun 12, 2015
0.0424
0.0435
0.0424
0.0435
20,000
-0.00(-3.33%)
Jun 11, 2015
0.0450
0.0450
0.0430
0.0450
30,000
-0.00(-8.24%)
Jun 10, 2015
0.0490
0.0490
0.0490
0.0490
3,075
+0.00(+5.46%)
Jun 09, 2015
0.0493
0.0500
0.0465
0.0465
48,056
-0.00(-7.00%)
Jun 05, 2015
0.0500
0.0500
0.0500
0
+0.00(+0.00%)
Jun 04, 2015
0.0500
0.0500
0.0500
0.0500
900
+0.00(+6.52%)
Jun 03, 2015
0.0490
0.0500
0.0466
0.0469
104,800
-0.00(-6.12%)
May 29, 2015
0.0500
0.0500
0.0500
0
+0.01(+11.11%)
May 27, 2015
0.0450
0.0450
0.0450
0
-0.00(-6.87%)
May 26, 2015
0.0510
0.0510
0.0410
0.0483
112,000
-0.00(-3.36%)
May 22, 2015
0.0500
0.0500
0.0500
0
+0.01(+11.11%)
May 21, 2015
0.0425
0.0450
0.0425
0.0450
17,768
-0.00(-0.22%)
May 20, 2015
0.0488
0.0488
0.0451
0.0451
58,332
-0.00(-6.04%)
May 19, 2015
0.0480
0.0480
0.0480
0.0480
8,900
-0.00(-7.69%)
May 18, 2015
0.0579
0.0579
0.0520
0.0520
14,100
-0.00(-7.04%)
May 14, 2015
0.0559
0.0559
0.0559
0
-0.00(-2.92%)
May 12, 2015
0.0576
0.0576
0.0576
0
-0.00(-0.66%)
May 11, 2015
0.0549
0.0600
0.0539
0.0580
121,540
+0.00(+7.37%)
May 08, 2015
0.0551
0.0551
0.0501
0.0540
80,100
-0.01(-9.97%)
May 07, 2015
0.0559
0.0600
0.0559
0.0600
170,000
+0.01(+19.95%)
May 06, 2015
0.0503
0.0503
0.0500
0.0500
290,000
-0.00(-0.36%)
May 05, 2015
0.0502
0.0520
0.0502
0.0502
45,500
+0.00(+0.00%)
May 04, 2015
0.0502
0.0625
0.0502
0.0502
149,259
-0.01(-19.68%)
May 01, 2015
0.0625
0.0625
0.0625
0.0625
14,598
+0.00(+2.46%)
Apr 30, 2015
0.0600
0.0610
0.0575
0.0610
76,300
+0.00(+1.67%)
Apr 29, 2015
0.0575
0.0600
0.0570
0.0600
213,300
+0.00(+3.45%)
Apr 28, 2015
0.0580
0.0588
0.0580
0.0580
87,400
-0.00(-0.85%)
Apr 27, 2015
0.0570
0.0600
0.0570
0.0585
152,300
+0.01(+10.69%)
Apr 24, 2015
0.0600
0.0600
0.0511
0.0529
107,800
-0.01(-11.92%)
Apr 23, 2015
0.0570
0.0600
0.0550
0.0600
260,397
+0.00(+5.26%)
Apr 22, 2015
0.0570
0.0570
0.0570
0.0570
470
-0.00(-1.76%)
Apr 21, 2015
0.0549
0.0600
0.0549
0.0580
63,900
+0.00(+6.46%)
Apr 20, 2015
0.0540
0.0545
0.0540
0.0545
141,206
+0.00(+9.00%)
Apr 16, 2015
0.0500
0.0500
0.0500
0
-0.00(-9.09%)
Apr 14, 2015
0.0550
0.0550
0.0550
0
+0.00(+2.61%)
Apr 13, 2015
0.0426
0.0550
0.0426
0.0536
157,390
+0.00(+7.20%)
Apr 10, 2015
0.0500
0.0500
0.0500
0.0500
5,000
+0.00(+0.00%)
Apr 09, 2015
0.0531
0.0539
0.0500
0.0500
26,450
-0.00(-7.41%)
Apr 07, 2015
0.0540
0.0540
0.0540
0
+0.00(+8.00%)
Apr 06, 2015
0.0498
0.0500
0.0495
0.0500
50,200
+0.00(+0.40%)
Apr 02, 2015
0.0498
0.0498
0.0498
0
-0.00(-0.40%)
Apr 01, 2015
0.0562
0.0562
0.0500
0.0500
168,100
-0.01(-9.26%)
Mar 30, 2015
0.0551
0.0551
0.0551
0
-0.00(-1.06%)
Mar 27, 2015
0.0551
0.0557
0.0551
0.0557
1,180
+0.00(+1.07%)
Mar 26, 2015
0.0551
0.0551
0.0551
0.0551
1,000
-0.00(-1.06%)
Mar 25, 2015
0.0550
0.0557
0.0540
0.0557
25,000
-0.00(-7.18%)
Mar 23, 2015
0.0600
0.0600
0.0600
0
+0.00(+7.14%)
Mar 20, 2015
0.0588
0.0610
0.0560
0.0560
18,000
-0.00(-8.20%)
Mar 19, 2015
0.0588
0.0610
0.0588
0.0610
3,000
+0.00(+4.45%)
Mar 18, 2015
0.0561
0.0590
0.0561
0.0584
27,000
-0.00(-7.15%)
Mar 17, 2015
0.0628
0.0629
0.0599
0.0629
413,300
+0.00(+4.38%)
Mar 16, 2015
0.0539
0.0628
0.0501
0.0603
78,378
+0.00(+5.91%)
Mar 13, 2015
0.0569
0.0569
0.0500
0.0569
93,822
-0.00(-6.57%)
Mar 12, 2015
0.0532
0.0624
0.0500
0.0609
75,000
+0.01(+10.73%)
Mar 11, 2015
0.0500
0.0590
0.0500
0.0550
151,306
+0.00(+10.00%)
Mar 10, 2015
0.0550
0.0550
0.0451
0.0500
264,092
-0.00(-9.09%)
Mar 09, 2015
0.0510
0.0551
0.0500
0.0550
83,600
-0.00(-0.18%)
Mar 06, 2015
0.0600
0.0600
0.0551
0.0551
213,500
-0.00(-8.17%)
Mar 04, 2015
0.0600
0.0600
0.0600
0
+0.00(+0.00%)
Mar 03, 2015
0.0589
0.0600
0.0550
0.0600
37,402
+0.00(+8.89%)
Mar 02, 2015
0.0600
0.0600
0.0551
0.0551
144,900
-0.01(-12.54%)
Feb 27, 2015
0.0598
0.0639
0.0551
0.0630
279,072
+0.00(+5.18%)
Feb 26, 2015
0.0644
0.0644
0.0501
0.0599
85,000
-0.00(-6.99%)
Feb 25, 2015
0.0644
0.0644
0.0625
0.0644
6,000
+0.00(+0.00%)
Feb 23, 2015
0.0644
0.0644
0.0644
0
+0.01(+17.09%)
Feb 20, 2015
0.0550
0.0600
0.0550
0.0550
156,200
-0.00(-1.06%)
Feb 19, 2015
0.0599
0.0599
0.0556
0.0556
26,450
-0.00(-7.04%)
Feb 18, 2015
0.0598
0.0598
0.0588
0.0598
800
+0.00(+8.73%)
Feb 17, 2015
0.0550
0.0599
0.0550
0.0550
67,028
-0.00(-8.33%)
Feb 13, 2015
0.0600
0.0600
0.0600
0
+0.00(+3.27%)
Feb 12, 2015
0.0580
0.0644
0.0570
0.0581
319,300
-0.01(-9.92%)
Feb 11, 2015
0.0580
0.0645
0.0550
0.0645
131,352
+0.01(+9.32%)
Feb 10, 2015
0.0590
0.0590
0.0580
0.0590
27,600
+0.00(+3.51%)
Feb 09, 2015
0.0500
0.0599
0.0498
0.0570
63,996
+0.00(+3.83%)
Feb 05, 2015
0.0549
0.0549
0.0549
0
-0.01(-8.35%)
Feb 04, 2015
0.0501
0.0599
0.0501
0.0599
34,000
-0.00(-0.17%)
Feb 03, 2015
0.0407
0.0600
0.0407
0.0600
10,100
+0.00(+0.00%)
Feb 02, 2015
0.0600
0.0600
0.0580
0.0600
40,000
-0.00(-6.98%)
Jan 30, 2015
0.0626
0.0645
0.0626
0.0645
15,000
+0.00(+0.00%)
Jan 29, 2015
0.0571
0.0650
0.0551
0.0645
93,430
-0.00(-0.77%)
Jan 28, 2015
0.0688
0.0688
0.0650
0.0650
153,000
-0.00(-5.66%)
Jan 27, 2015
0.0661
0.0689
0.0661
0.0689
12,000
+0.01(+14.83%)
Jan 26, 2015
0.0671
0.0689
0.0600
0.0600
16,000
-0.01(-12.79%)
Jan 22, 2015
0.0688
0.0688
0.0688
0
+0.00(+0.00%)
Jan 21, 2015
0.0650
0.0688
0.0650
0.0688
4,000
+0.01(+14.67%)
Jan 16, 2015
0.0600
0.0600
0.0600
0
+0.00(+5.08%)
Jan 14, 2015
0.0571
0.0571
0.0571
0
+0.00(+3.63%)
Jan 13, 2015
0.0551
0
-0.01(-15.23%)
Jan 12, 2015
0.0688
0.0688
0.0650
0.0650
65,000
-0.00(-5.52%)
Jan 09, 2015
0.0650
0.0688
0.0650
0.0688
20,303
+0.00(+5.85%)
Jan 08, 2015
0.0631
0.0689
0.0601
0.0650
105,297
-0.00(-5.66%)
Jan 06, 2015
0.0689
0.0689
0.0689
0
+0.00(+6.00%)
Jan 05, 2015
0.0450
0.0650
0.0450
0.0650
26,250
+0.00(+0.00%)
Jan 02, 2015
0.0740
0.0740
0.0650
0.0650
105,500
-0.01(-12.16%)
Dec 31, 2014
0.0740
0.0740
0.0740
0
+0.02(+27.59%)
Dec 30, 2014
0.0550
0.0580
0.0550
0.0580
30,147
+0.00(+5.65%)
Dec 29, 2014
0.0550
0.0550
0.0501
0.0549
35,453
-0.00(-0.18%)
Dec 26, 2014
0.0580
0.0580
0.0550
0.0550
56,550
-0.00(-1.79%)
Dec 24, 2014
0.0560
0.0560
0.0560
0
+0.00(+1.82%)
Dec 23, 2014
0.0506
0.0550
0.0501
0.0550
53,950
-0.00(-5.21%)
Dec 22, 2014
0.0564
0.0580
0.0501
0.0580
449,000
+0.00(+1.99%)
Dec 19, 2014
0.0558
0.0569
0.0558
0.0569
4,500
-0.00(-0.85%)
Dec 17, 2014
0.0574
0.0574
0.0574
0
-0.00(-3.89%)
Dec 16, 2014
0.0597
0.0550
0.0597
32,500
+0.00(+5.48%)
Dec 15, 2014
0.0580
0.0580
0.0501
0.0566
669,197
-0.00(-5.67%)
Dec 12, 2014
0.0610
0.0610
0.0570
0.0600
208,816
-0.00(-6.83%)
Dec 11, 2014
0.0660
0.0660
0.0635
0.0644
115,700
-0.00(-5.15%)
Dec 10, 2014
0.0673
0.0679
0.0673
0.0679
3,000
+0.00(+0.00%)
Dec 09, 2014
0.0601
0.0679
0.0601
0.0679
81,000
+0.00(+0.00%)
Dec 08, 2014
0.0663
0.0679
0.0663
0.0679
50,000
+0.00(+0.00%)
Dec 05, 2014
0.0640
0.0640
0.0640
0.0679
110,495
-0.01(-9.47%)
Dec 04, 2014
0.0720
0.0750
0.0720
0.0750
22,400
+0.00(+0.00%)
Dec 02, 2014
0.0750
0.0750
0.0750
0
+0.00(+0.13%)
Dec 01, 2014
0.0749
0.0749
0.0650
0.0749
11,505
+0.00(+0.67%)
Nov 28, 2014
0.0651
0.0749
0.0651
0.0744
24,200
-0.00(-0.80%)
Nov 26, 2014
0.0750
0.0750
0.0750
0
+0.00(+7.14%)
Nov 25, 2014
0.0651
0.0749
0.0651
0.0700
37,975
-0.01(-11.95%)
Nov 24, 2014
0.0699
0.0795
0.0641
0.0795
54,600
+0.01(+13.57%)
Nov 21, 2014
0.0800
0.0800
0.0700
0.0700
54,400
-0.01(-12.50%)
Nov 19, 2014
0.0800
0.0800
0.0800
0
+0.00(+0.00%)
Nov 18, 2014
0.0710
0.0800
0.0710
0.0800
55,000
+0.01(+12.99%)
Nov 17, 2014
0.0700
0.0710
0.0690
0.0708
549,155
-0.00(-6.23%)
Nov 14, 2014
0.0750
0.0755
0.0701
0.0755
73,000
-0.00(-4.43%)
Nov 13, 2014
0.0710
0.0790
0.0710
0.0790
4,225
+0.01(+8.22%)
Nov 11, 2014
0.0730
0.0730
0.0730
0
+0.00(+4.29%)
Nov 10, 2014
0.0700
0.0700
0.0680
0.0700
49,547
-0.00(-4.11%)
Nov 06, 2014
0.0730
0.0730
0.0730
0
+0.00(+4.29%)
Nov 05, 2014
0.0700
0.0704
0.0700
0.0700
15,300
+0.00(+0.00%)
Nov 04, 2014
0.0730
0.0730
0.0700
0.0700
75,934
+0.00(+0.00%)
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.