Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(OP: )

0.0699 +0.0025 (+3.71%)
Streaming Delayed Price Updated: 3:41 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2023 0.2099 0.2300 0.2000 0.2124 129,637 +0.01(+3.61%)
Oct 30, 2023 0.2250 0.2400 0.2000 0.2050 76,267 -0.02(-8.89%)
Oct 27, 2023 0.2525 0.2550 0.2215 0.2250 93,944 -0.02(-9.96%)
Oct 26, 2023 0.2400 0.2499 0.2300 0.2499 79,879 -0.00(-0.04%)
Oct 25, 2023 0.2700 0.2700 0.2310 0.2500 75,493 -0.02(-7.41%)
Oct 24, 2023 0.3000 0.3000 0.2500 0.2700 50,277 -0.03(-11.45%)
Oct 23, 2023 0.2943 0.3084 0.2600 0.3049 36,364 +0.01(+3.60%)
Oct 20, 2023 0.3385 0.3480 0.2850 0.2943 99,516 -0.04(-10.82%)
Oct 19, 2023 0.3480 0.3480 0.3210 0.3300 31,260 -0.01(-2.94%)
Oct 18, 2023 0.3356 0.3440 0.3210 0.3400 19,037 +0.01(+3.03%)
Oct 17, 2023 0.3330 0.3330 0.3200 0.3300 3,600 -0.01(-2.94%)
Oct 16, 2023 0.2976 0.3470 0.2930 0.3400 30,733 +0.04(+13.33%)
Oct 13, 2023 0.3250 0.3449 0.2920 0.3000 47,299 -0.01(-2.76%)
Oct 12, 2023 0.3350 0.3430 0.3003 0.3085 172,459 -0.02(-6.60%)
Oct 11, 2023 0.3390 0.3470 0.3300 0.3303 24,841 -0.01(-2.57%)
Oct 10, 2023 0.3300 0.3390 0.3300 0.3390 52,855 +0.00(+0.59%)
Oct 09, 2023 0.3076 0.3370 0.2844 0.3370 16,090 +0.03(+8.74%)
Oct 06, 2023 0.3100 0.3100 0.2815 0.3099 44,657 +0.00(+0.78%)
Oct 05, 2023 0.3190 0.3215 0.2925 0.3075 55,384 +0.01(+2.53%)
Oct 04, 2023 0.3099 0.3099 0.2803 0.2999 94,939 +0.01(+3.41%)
Oct 03, 2023 0.2801 0.3095 0.2801 0.2900 9,447 +0.01(+2.91%)
Oct 02, 2023 0.2875 0.2900 0.2818 0.2818 19,344 -0.01(-2.79%)
Sep 29, 2023 0.3000 0.3079 0.2310 0.2899 222,694 -0.04(-10.80%)
Sep 28, 2023 0.3090 0.3490 0.2950 0.3250 45,496 +0.04(+15.66%)
Sep 27, 2023 0.3370 0.3590 0.2810 0.2810 86,560 -0.05(-14.72%)
Sep 26, 2023 0.3390 0.3590 0.3190 0.3295 208,450 -0.01(-1.52%)
Sep 25, 2023 0.3100 0.3346 0.3150 0.3346 94,610 +0.02(+7.94%)
Sep 22, 2023 0.3090 0.3100 0.2940 0.3100 41,670 +0.00(+0.32%)
Sep 21, 2023 0.3090 0.3090 0.2711 0.3090 33,632 +0.01(+3.34%)
Sep 20, 2023 0.2798 0.3290 0.2691 0.2990 147,217 +0.02(+6.86%)
Sep 19, 2023 0.2700 0.2800 0.2560 0.2798 33,758 +0.01(+3.63%)
Sep 18, 2023 0.2700 0.2800 0.2700 0.2700 74,917 +0.01(+4.25%)
Sep 15, 2023 0.2401 0.2680 0.2401 0.2590 5,176 -0.01(-4.04%)
Sep 14, 2023 0.2700 0.2700 0.2300 0.2699 18,942 -0.00(-0.04%)
Sep 13, 2023 0.2480 0.2730 0.2301 0.2700 18,937 +0.02(+8.87%)
Sep 12, 2023 0.2550 0.2750 0.2330 0.2480 12,045 -0.01(-2.75%)
Sep 11, 2023 0.2900 0.2900 0.2210 0.2550 69,887 -0.01(-3.70%)
Sep 08, 2023 0.2725 0.2790 0.2648 0.2648 12,247 -0.00(-0.08%)
Sep 07, 2023 0.2780 0.2800 0.2500 0.2650 52,835 -0.00(-0.60%)
Sep 06, 2023 0.2850 0.2850 0.2400 0.2666 19,523 +0.03(+11.08%)
Sep 05, 2023 0.2400 0.2400 0.2287 0.2400 28,849 +0.01(+3.23%)
Sep 01, 2023 0.2400 0.2450 0.2250 0.2325 35,817 -0.01(-3.12%)
Aug 31, 2023 0.2450 0.2450 0.2200 0.2400 84,120 +0.01(+2.52%)
Aug 30, 2023 0.2385 0.2418 0.2220 0.2341 38,150 -0.00(-1.84%)
Aug 29, 2023 0.2525 0.2550 0.2220 0.2385 61,464 -0.01(-4.60%)
Aug 28, 2023 0.2500 0.2525 0.2400 0.2500 77,676 +0.02(+7.30%)
Aug 25, 2023 0.2840 0.2840 0.2330 0.2330 65,255 -0.03(-12.08%)
Aug 24, 2023 0.2530 0.2840 0.2529 0.2650 629,433 +0.01(+3.92%)
Aug 23, 2023 0.2600 0.2600 0.2479 0.2550 62,453 -0.01(-3.41%)
Aug 22, 2023 0.2550 0.2690 0.2476 0.2640 73,393 +0.01(+3.53%)
Aug 21, 2023 0.2100 0.2650 0.2100 0.2550 594,772 +0.01(+6.07%)
Aug 18, 2023 0.2269 0.2404 0.2050 0.2404 75,096 +0.02(+7.18%)
Aug 17, 2023 0.2120 0.2243 0.2100 0.2243 51,723 +0.01(+4.81%)
Aug 16, 2023 0.2190 0.2190 0.2090 0.2140 50,794 +0.00(+1.86%)
Aug 15, 2023 0.2330 0.2330 0.2100 0.2101 57,525 -0.01(-5.57%)
Aug 14, 2023 0.2060 0.2499 0.2055 0.2225 277,853 +0.00(+1.18%)
Aug 11, 2023 0.2340 0.2340 0.2050 0.2199 32,235 +0.00(+2.28%)
Aug 10, 2023 0.1910 0.2389 0.1910 0.2150 115,596 +0.01(+3.42%)
Aug 09, 2023 0.2250 0.2400 0.1605 0.2079 538,011 -0.03(-13.37%)
Aug 08, 2023 0.2530 0.2530 0.2210 0.2400 37,668 -0.01(-5.51%)
Aug 07, 2023 0.2640 0.2640 0.2160 0.2540 187,153 -0.02(-5.93%)
Aug 04, 2023 0.2850 0.2949 0.2700 0.2700 182,422 -0.01(-2.88%)
Aug 03, 2023 0.3100 0.3100 0.2720 0.2780 161,001 -0.02(-7.33%)
Aug 02, 2023 0.2850 0.3100 0.2825 0.3000 59,804 +0.01(+3.63%)
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
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.