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
Enertopia Corp
(OP:
ENRT
)
0.0132
-0.0010 (-7.04%)
Streaming Delayed Price
Updated: 11:11 AM 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 (%)
Nov 28, 2014
0.0559
0.0559
0.0550
0.0550
78,224
+0.00(+0.18%)
Nov 26, 2014
0.0549
0.0549
0.0549
0
+0.00(+7.65%)
Nov 25, 2014
0.0500
0.0550
0.0500
0.0510
395,561
-0.00(-3.95%)
Nov 24, 2014
0.0515
0.0571
0.0515
0.0531
237,210
+0.00(+3.11%)
Nov 21, 2014
0.0531
0.0531
0.0500
0.0515
379,335
-0.00(-1.53%)
Nov 20, 2014
0.0590
0.0592
0.0515
0.0523
211,469
-0.01(-11.80%)
Nov 19, 2014
0.0571
0.0594
0.0508
0.0593
84,363
+0.00(+5.42%)
Nov 18, 2014
0.0500
0.0594
0.0500
0.0563
161,337
+0.00(+6.13%)
Nov 17, 2014
0.0535
0.0510
0.0530
273,099
-0.00(-0.93%)
Nov 14, 2014
0.0510
0.0535
0.0510
0.0535
44,280
+0.00(+0.94%)
Nov 13, 2014
0.0555
0.0577
0.0500
0.0530
809,055
-0.00(-4.50%)
Nov 12, 2014
0.0531
0.0598
0.0531
0.0555
46,100
-0.00(-7.35%)
Nov 11, 2014
0.0620
0.0620
0.0512
0.0599
232,236
-0.00(-1.80%)
Nov 10, 2014
0.0599
0.0624
0.0580
0.0610
163,441
+0.00(+1.84%)
Nov 07, 2014
0.0679
0.0686
0.0520
0.0599
617,372
-0.01(-11.91%)
Nov 06, 2014
0.0561
0.0688
0.0561
0.0680
81,836
+0.01(+21.21%)
Nov 05, 2014
0.0640
0.0664
0.0560
0.0561
425,623
-0.01(-18.34%)
Nov 04, 2014
0.0662
0.0700
0.0641
0.0687
158,918
-0.00(-1.86%)
Nov 03, 2014
0.0709
0.0749
0.0661
0.0700
152,364
-0.00(-1.27%)
Oct 31, 2014
0.0713
0.0729
0.0650
0.0709
61,900
-0.00(-0.70%)
Oct 30, 2014
0.0720
0.0750
0.0654
0.0714
124,575
+0.00(+2.00%)
Oct 29, 2014
0.0760
0.0799
0.0601
0.0700
512,295
-0.01(-10.26%)
Oct 28, 2014
0.0774
0.0879
0.0760
0.0780
165,597
-0.01(-11.36%)
Oct 27, 2014
0.0889
0.0889
0.0774
0.0880
67,029
-0.00(-1.01%)
Oct 24, 2014
0.0948
0.0948
0.0801
0.0889
45,550
-0.01(-6.22%)
Oct 23, 2014
0.0970
0.1000
0.0820
0.0948
612,764
+0.01(+6.52%)
Oct 22, 2014
0.0680
0.0890
0.0612
0.0890
1,267,762
+0.02(+31.08%)
Oct 21, 2014
0.0601
0.0680
0.0593
0.0679
219,988
-0.00(-0.15%)
Oct 20, 2014
0.0522
0.0700
0.0522
0.0680
253,224
+0.01(+7.94%)
Oct 17, 2014
0.0500
0.0630
0.0500
0.0630
291,932
+0.01(+19.09%)
Oct 16, 2014
0.0560
0.0562
0.0500
0.0529
182,422
-0.00(-5.54%)
Oct 15, 2014
0.0560
0.0566
0.0560
0.0560
104,766
-0.00(-1.41%)
Oct 14, 2014
0.0561
0.0574
0.0560
0.0568
19,505
-0.00(-3.57%)
Oct 13, 2014
0.0620
0.0620
0.0560
0.0589
112,430
-0.00(-5.00%)
Oct 10, 2014
0.0580
0.0620
0.0560
0.0620
51,422
+0.00(+6.90%)
Oct 09, 2014
0.0614
0.0614
0.0550
0.0580
126,200
-0.00(-5.54%)
Oct 08, 2014
0.0590
0.0614
0.0580
0.0614
101,003
+0.00(+4.07%)
Oct 07, 2014
0.0590
0.0612
0.0590
0.0590
4,327
-0.00(-5.30%)
Oct 06, 2014
0.0590
0.0638
0.0581
0.0623
124,820
-0.00(-2.66%)
Oct 03, 2014
0.0625
0.0650
0.0571
0.0640
309,237
+0.00(+2.40%)
Oct 02, 2014
0.0635
0.0635
0.0625
0.0625
51,833
-0.00(-1.57%)
Oct 01, 2014
0.0649
0.0650
0.0626
0.0635
132,251
-0.00(-2.16%)
Sep 30, 2014
0.0620
0.0649
0.0620
0.0649
88,169
+0.00(+1.41%)
Sep 29, 2014
0.0579
0.0650
0.0555
0.0640
260,640
+0.01(+10.54%)
Sep 26, 2014
0.0599
0.0599
0.0550
0.0579
137,995
-0.01(-9.53%)
Sep 25, 2014
0.0530
0.0640
0.0530
0.0640
474,860
+0.01(+12.28%)
Sep 24, 2014
0.0550
0.0580
0.0520
0.0570
350,535
-0.00(-5.00%)
Sep 23, 2014
0.0600
0.0650
0.0600
0.0600
166,835
-0.00(-7.55%)
Sep 22, 2014
0.0626
0.0650
0.0610
0.0649
64,913
-0.00(-0.15%)
Sep 19, 2014
0.0750
0.0750
0.0603
0.0650
172,833
-0.01(-11.44%)
Sep 18, 2014
0.0700
0.0734
0.0700
0.0734
165,059
+0.00(+4.86%)
Sep 17, 2014
0.0715
0.0734
0.0600
0.0700
1,209,484
+0.00(+4.48%)
Sep 16, 2014
0.0710
0.0710
0.0655
0.0670
362,265
-0.00(-4.15%)
Sep 15, 2014
0.0700
0.0734
0.0661
0.0699
501,132
+0.00(+6.72%)
Sep 12, 2014
0.0670
0.0750
0.0625
0.0655
307,001
-0.00(-4.38%)
Sep 11, 2014
0.0780
0.0800
0.0650
0.0685
450,622
-0.01(-12.18%)
Sep 10, 2014
0.0950
0.0950
0.0700
0.0780
697,629
-0.01(-8.24%)
Sep 09, 2014
0.0851
0.0950
0.0850
0.0850
123,520
-0.01(-10.53%)
Sep 08, 2014
0.0950
0.1100
0.0850
0.0950
600,189
-0.00(-4.04%)
Sep 05, 2014
0.1020
0.1020
0.0950
0.0990
701,725
-0.01(-7.91%)
Sep 04, 2014
0.1030
0.1049
0.1020
0.1075
190,955
+0.01(+5.29%)
Sep 03, 2014
0.1101
0.1186
0.1021
0.1021
115,157
-0.01(-7.27%)
Sep 02, 2014
0.1190
0.1200
0.1100
0.1101
305,880
-0.01(-5.09%)
Aug 29, 2014
0.1160
0.1160
0.1160
0
+0.00(+0.00%)
Aug 28, 2014
0.1175
0.1260
0.1150
0.1160
236,442
-0.00(-3.33%)
Aug 27, 2014
0.1100
0.1200
0.1100
0.1200
360,438
+0.01(+9.09%)
Aug 26, 2014
0.1140
0.1180
0.1100
0.1100
424,139
-0.01(-4.35%)
Aug 25, 2014
0.1169
0.1169
0.1010
0.1150
230,023
-0.00(-1.63%)
Aug 22, 2014
0.1151
0.1249
0.1057
0.1169
46,301
-0.00(-0.51%)
Aug 21, 2014
0.1152
0.1250
0.1152
0.1175
151,510
-0.00(-2.08%)
Aug 20, 2014
0.1112
0.1250
0.1100
0.1200
321,270
+0.00(+4.35%)
Aug 19, 2014
0.1150
0.1150
0.1050
0.1150
128,511
+0.00(+0.00%)
Aug 18, 2014
0.1110
0.1170
0.1110
0.1150
132,187
+0.00(+2.68%)
Aug 15, 2014
0.1150
0.1150
0.1070
0.1120
274,278
+0.00(+3.61%)
Aug 14, 2014
0.1102
0.1102
0.1080
0.1081
156,543
-0.01(-6.00%)
Aug 13, 2014
0.1200
0.1200
0.1100
0.1150
296,305
-0.00(-3.60%)
Aug 12, 2014
0.1200
0.1200
0.1132
0.1193
97,706
-0.00(-0.58%)
Aug 11, 2014
0.1141
0.1225
0.1140
0.1200
217,138
-0.00(-3.85%)
Aug 08, 2014
0.1300
0.1300
0.1139
0.1248
63,225
-0.00(-0.16%)
Aug 07, 2014
0.1250
0.1250
0.1128
0.1250
210,849
+0.00(+0.00%)
Aug 06, 2014
0.1220
0.1250
0.1104
0.1250
107,898
+0.00(+1.63%)
Aug 05, 2014
0.1350
0.1350
0.1002
0.1230
504,094
-0.01(-8.89%)
Aug 04, 2014
0.1211
0.1350
0.1210
0.1350
172,849
+0.01(+3.93%)
Aug 01, 2014
0.1185
0.1299
0.1150
0.1299
257,820
+0.01(+8.25%)
Jul 31, 2014
0.1154
0.1200
0.1110
0.1200
297,139
+0.00(+3.99%)
Jul 30, 2014
0.1299
0.1299
0.1110
0.1154
261,725
-0.01(-11.23%)
Jul 29, 2014
0.1178
0.1300
0.1110
0.1300
353,783
+0.01(+10.36%)
Jul 28, 2014
0.1200
0.1220
0.1120
0.1178
474,346
-0.00(-3.84%)
Jul 25, 2014
0.1290
0.1310
0.1200
0.1225
364,170
-0.01(-5.77%)
Jul 24, 2014
0.1340
0.1350
0.1260
0.1300
524,243
-0.00(-2.99%)
Jul 23, 2014
0.1325
0.1340
0.1295
0.1340
580,942
+0.00(+1.52%)
Jul 22, 2014
0.1410
0.1420
0.1320
0.1320
203,749
-0.01(-5.71%)
Jul 21, 2014
0.1485
0.1485
0.1320
0.1400
807,867
-0.01(-5.72%)
Jul 18, 2014
0.1500
0.1500
0.1410
0.1485
409,086
-0.01(-4.19%)
Jul 17, 2014
0.1460
0.1550
0.1450
0.1550
313,125
+0.00(+0.65%)
Jul 16, 2014
0.1699
0.1699
0.1450
0.1540
537,436
-0.01(-7.23%)
Jul 15, 2014
0.1980
0.2030
0.1451
0.1660
3,121,918
-0.02(-12.63%)
Jul 14, 2014
0.1300
0.1950
0.1300
0.1900
5,869,800
+0.06(+47.29%)
Jul 11, 2014
0.1300
0.1300
0.1250
0.1290
171,549
-0.00(-0.77%)
Jul 10, 2014
0.1310
0.1350
0.1262
0.1300
114,769
-0.01(-3.70%)
Jul 09, 2014
0.1335
0.1400
0.1300
0.1350
584,570
-0.00(-3.43%)
Jul 08, 2014
0.1500
0.1500
0.1334
0.1398
777,511
-0.01(-3.59%)
Jul 07, 2014
0.1400
0.1450
0.1320
0.1450
485,832
+0.00(+3.57%)
Jul 03, 2014
0.1400
0.1400
0.1400
0
+0.01(+3.70%)
Jul 02, 2014
0.1597
0.1597
0.1335
0.1350
543,466
-0.02(-15.47%)
Jul 01, 2014
0.1550
0.1600
0.1500
0.1597
213,433
-0.00(-0.19%)
Jun 30, 2014
0.1750
0.1750
0.1500
0.1600
390,895
-0.01(-5.88%)
Jun 27, 2014
0.1650
0.1700
0.1550
0.1700
181,075
+0.01(+6.25%)
Jun 26, 2014
0.1600
0.1700
0.1563
0.1600
110,211
-0.01(-3.32%)
Jun 25, 2014
0.1730
0.1790
0.1600
0.1655
300,108
-0.01(-3.22%)
Jun 24, 2014
0.1720
0.1800
0.1700
0.1710
311,181
-0.00(-0.58%)
Jun 23, 2014
0.1800
0.1800
0.1710
0.1720
224,564
-0.01(-4.44%)
Jun 20, 2014
0.1614
0.1800
0.1614
0.1800
97,036
+0.01(+3.09%)
Jun 19, 2014
0.1606
0.1800
0.1606
0.1746
143,834
+0.00(+2.71%)
Jun 18, 2014
0.1695
0.1800
0.1606
0.1700
276,036
+0.00(+0.29%)
Jun 17, 2014
0.1750
0.1750
0.1606
0.1695
75,715
-0.00(-1.45%)
Jun 16, 2014
0.1700
0.1795
0.1610
0.1720
237,686
+0.00(+1.18%)
Jun 13, 2014
0.1675
0.1800
0.1605
0.1700
246,933
+0.00(+1.49%)
Jun 12, 2014
0.1799
0.1829
0.1651
0.1675
178,433
-0.00(-1.47%)
Jun 11, 2014
0.1530
0.1900
0.1530
0.1700
678,097
+0.02(+11.11%)
Jun 10, 2014
0.1530
0.1620
0.1430
0.1530
111,740
-0.01(-6.71%)
Jun 06, 2014
0.1650
0.1685
0.1555
0.1640
232,606
-0.00(-2.38%)
Jun 05, 2014
0.1880
0.1880
0.1551
0.1680
478,288
-0.02(-9.19%)
Jun 04, 2014
0.1999
0.1999
0.1820
0.1850
203,520
-0.01(-6.99%)
Jun 03, 2014
0.1880
0.2049
0.1850
0.1989
184,258
-0.01(-5.29%)
Jun 02, 2014
0.2059
0.2245
0.1750
0.2100
420,121
+0.00(+0.96%)
May 30, 2014
0.2000
0.2100
0.1900
0.2080
462,075
+0.01(+6.94%)
May 29, 2014
0.1740
0.1995
0.1610
0.1945
793,185
+0.03(+18.60%)
May 28, 2014
0.1724
0.1750
0.1575
0.1640
274,005
-0.01(-4.87%)
May 27, 2014
0.1550
0.1910
0.1492
0.1724
1,225,023
+0.02(+11.23%)
May 23, 2014
0.1550
0.1550
0.1550
0
-0.00(-1.90%)
May 22, 2014
0.1520
0.1745
0.1500
0.1580
124,142
+0.00(+1.87%)
May 21, 2014
0.1650
0.1800
0.1500
0.1551
180,062
-0.02(-13.83%)
May 20, 2014
0.1750
0.1850
0.1600
0.1800
269,690
+0.03(+16.88%)
May 19, 2014
0.1850
0.1850
0.1500
0.1540
257,086
-0.03(-16.76%)
May 16, 2014
0.1915
0.2000
0.1800
0.1850
293,022
-0.02(-7.50%)
May 15, 2014
0.2180
0.2180
0.1950
0.2000
169,315
-0.01(-4.76%)
May 14, 2014
0.2180
0.2300
0.2010
0.2100
178,155
-0.01(-5.41%)
May 13, 2014
0.2250
0.2250
0.2180
0.2220
61,976
-0.00(-1.33%)
May 12, 2014
0.2100
0.2250
0.2010
0.2250
94,858
+0.02(+9.76%)
May 09, 2014
0.2370
0.2400
0.2050
0.2050
381,932
-0.04(-14.58%)
May 08, 2014
0.2500
0.2500
0.2250
0.2400
258,344
+0.00(+0.00%)
May 07, 2014
0.2600
0.2600
0.2400
0.2400
165,635
-0.01(-4.00%)
May 06, 2014
0.2600
0.2650
0.2400
0.2500
220,354
+0.01(+4.17%)
May 05, 2014
0.2600
0.2600
0.2400
0.2400
172,467
-0.02(-7.69%)
May 02, 2014
0.2450
0.2600
0.2450
0.2600
136,484
+0.02(+6.12%)
May 01, 2014
0.2700
0.2800
0.2450
0.2450
177,413
-0.03(-9.26%)
Apr 30, 2014
0.2350
0.2800
0.2300
0.2700
318,348
+0.03(+14.02%)
Apr 29, 2014
0.2620
0.2700
0.2205
0.2368
701,080
-0.03(-12.30%)
Apr 28, 2014
0.2950
0.2950
0.2600
0.2700
270,470
-0.02(-8.47%)
Apr 25, 2014
0.3000
0.3145
0.2750
0.2950
408,868
-0.01(-3.28%)
Apr 24, 2014
0.2900
0.3450
0.2900
0.3050
256,091
+0.01(+1.67%)
Apr 23, 2014
0.3550
0.3550
0.3000
0.3000
281,944
-0.05(-15.49%)
Apr 22, 2014
0.3400
0.3560
0.3050
0.3550
196,683
+0.02(+6.61%)
Apr 21, 2014
0.4000
0.4095
0.3330
0.3330
530,858
-0.06(-15.16%)
Apr 17, 2014
0.3925
0.3925
0.3925
0
+0.04(+12.14%)
Apr 16, 2014
0.2800
0.3500
0.2800
0.3500
404,075
+0.08(+28.68%)
Apr 15, 2014
0.3110
0.3150
0.2210
0.2720
1,451,702
-0.03(-9.33%)
Apr 14, 2014
0.3075
0.3400
0.2900
0.3000
629,250
-0.01(-1.64%)
Apr 11, 2014
0.3595
0.3595
0.2900
0.3050
0
-0.05(-15.04%)
Apr 10, 2014
0.4340
0.4600
0.3500
0.3590
1,082,082
-0.07(-15.53%)
Apr 09, 2014
0.4680
0.4730
0.4000
0.4250
710,770
-0.04(-8.60%)
Apr 08, 2014
0.4255
0.4715
0.4080
0.4650
686,815
+0.03(+5.80%)
Apr 07, 2014
0.4950
0.5054
0.4050
0.4395
1,283,042
-0.07(-13.31%)
Apr 04, 2014
0.5125
0.5600
0.4855
0.5070
0
-0.02(-4.34%)
Apr 03, 2014
0.6200
0.6200
0.5000
0.5300
1,479,566
-0.11(-16.56%)
Apr 02, 2014
0.7130
0.7130
0.6150
0.6352
919,874
-0.07(-10.54%)
Apr 01, 2014
0.8140
0.8140
0.6510
0.7100
2,574,910
-0.08(-10.07%)
Mar 31, 2014
0.7100
0.8000
0.6404
0.7895
2,677,257
+0.16(+24.92%)
Mar 28, 2014
0.4175
0.6320
0.4120
0.6320
0
+0.18(+40.48%)
Mar 27, 2014
0.6020
0.6500
0.4400
0.4499
2,706,559
-0.17(-27.44%)
Mar 26, 2014
0.6800
0.6800
0.5960
0.6200
570,468
-0.01(-1.59%)
Mar 25, 2014
0.7000
0.7001
0.5800
0.6300
1,176,584
-0.03(-4.55%)
Mar 24, 2014
0.7700
0.8200
0.5700
0.6600
2,380,588
-0.17(-20.19%)
Mar 21, 2014
0.8750
0.9300
0.8080
0.8270
0
-0.03(-3.84%)
Mar 20, 2014
0.8150
0.8950
0.7700
0.8600
1,097,663
-0.04(-4.44%)
Mar 19, 2014
1.010
1.080
0.7600
0.9000
4,676,726
+0.00(+0.11%)
Mar 18, 2014
0.8200
0.9700
0.7400
0.8990
4,233,880
+0.18(+24.86%)
Mar 17, 2014
0.5250
0.7500
0.5050
0.7200
3,306,088
+0.22(+44.00%)
Mar 14, 2014
0.5450
0.5500
0.4700
0.5000
0
-0.03(-5.66%)
Mar 13, 2014
0.6000
0.6000
0.5200
0.5300
845,528
-0.06(-10.17%)
Mar 12, 2014
0.6200
0.6250
0.5510
0.5900
621,159
-0.01(-1.67%)
Mar 11, 2014
0.6300
0.6300
0.5500
0.6000
1,050,454
+0.00(+0.00%)
Mar 10, 2014
0.5350
0.6200
0.4710
0.6000
1,366,540
+0.08(+15.38%)
Mar 07, 2014
0.5090
0.5950
0.4700
0.5200
0
+0.04(+8.33%)
Mar 06, 2014
0.4000
0.5000
0.3800
0.4800
1,649,593
+0.09(+23.08%)
Mar 05, 2014
0.3751
0.4199
0.3500
0.3900
1,460,168
+0.05(+14.71%)
Mar 04, 2014
0.3700
0.3700
0.2770
0.3400
823,257
+0.07(+25.46%)
Mar 03, 2014
0.3350
0.3350
0.2700
0.2710
769,763
-0.04(-12.58%)
Feb 28, 2014
0.2800
0.3450
0.2655
0.3100
0
+0.10(+47.62%)
Feb 27, 2014
0.2000
0.2500
0.2000
0.2100
1,079,385
+0.01(+5.00%)
Feb 26, 2014
0.2080
0.2190
0.1910
0.2000
382,028
-0.01(-4.31%)
Feb 25, 2014
0.2100
0.2390
0.1850
0.2090
265,490
-0.00(-0.48%)
Feb 24, 2014
0.2190
0.2200
0.1780
0.2100
644,960
-0.01(-4.11%)
Feb 21, 2014
0.2475
0.2600
0.2150
0.2190
0
-0.03(-12.40%)
Feb 20, 2014
0.2950
0.2950
0.2110
0.2500
479,986
-0.04(-13.79%)
Feb 19, 2014
0.3350
0.3350
0.2700
0.2900
344,385
-0.03(-9.38%)
Feb 18, 2014
0.3700
0.3700
0.2999
0.3200
448,794
-0.04(-11.11%)
Feb 14, 2014
0.3600
0.3600
0.3600
0
+0.03(+8.76%)
Feb 13, 2014
0.3250
0.3500
0.3200
0.3310
191,140
+0.01(+1.85%)
Feb 12, 2014
0.3530
0.3699
0.3100
0.3250
451,951
-0.03(-8.45%)
Feb 11, 2014
0.4300
0.4400
0.3400
0.3550
571,086
-0.08(-18.39%)
Feb 10, 2014
0.4175
0.4500
0.3950
0.4350
803,547
+0.03(+8.75%)
Feb 07, 2014
0.3600
0.4100
0.3600
0.4000
0
+0.06(+17.65%)
Feb 06, 2014
0.3200
0.3400
0.2900
0.3400
403,184
+0.04(+13.33%)
Feb 05, 2014
0.3200
0.3300
0.2600
0.3000
457,217
-0.02(-6.25%)
Feb 04, 2014
0.3400
0.3500
0.2700
0.3200
593,155
-0.01(-3.03%)
Feb 03, 2014
0.3402
0.3402
0.2900
0.3300
353,160
+0.04(+13.79%)
Jan 31, 2014
0.2700
0.3600
0.2700
0.2900
0
+0.01(+5.45%)
Jan 30, 2014
0.2200
0.2900
0.2200
0.2750
639,095
+0.06(+25.00%)
Jan 29, 2014
0.2500
0.2500
0.2000
0.2200
206,540
+0.00(+0.00%)
Jan 28, 2014
0.2300
0.2450
0.1810
0.2200
773,826
-0.01(-4.35%)
Jan 27, 2014
0.1699
0.2500
0.1699
0.2300
1,104,345
+0.06(+37.72%)
Jan 24, 2014
0.1600
0.1710
0.1500
0.1670
0
+0.02(+11.33%)
Jan 23, 2014
0.1500
0.1600
0.1401
0.1500
180,470
+0.01(+3.45%)
Jan 22, 2014
0.1410
0.1650
0.1387
0.1450
407,301
+0.00(+3.57%)
Jan 21, 2014
0.1420
0.1650
0.1251
0.1400
437,249
+0.00(+0.00%)
Jan 17, 2014
0.1400
0.1400
0.1400
0
-0.03(-17.60%)
Jan 16, 2014
0.1675
0.1750
0.1400
0.1699
238,974
+0.02(+13.27%)
Jan 15, 2014
0.1750
0.1700
0.1500
0.1500
58,608
-0.02(-14.29%)
Jan 14, 2014
0.1800
0.1900
0.1000
0.1750
448,592
-0.03(-12.50%)
Jan 13, 2014
0.3180
0.3180
0.1500
0.2000
477,465
+0.05(+33.33%)
Jan 10, 2014
0.1299
0.1500
0.1100
0.1500
546,801
+0.04(+34.65%)
Jan 09, 2014
0.1425
0.1850
0.1100
0.1114
1,277,315
-0.03(-21.55%)
Jan 08, 2014
0.0990
0.1600
0.0900
0.1420
697,308
+0.04(+43.43%)
Jan 07, 2014
0.0713
0.1040
0.0713
0.0990
274,287
+0.02(+27.25%)
Jan 06, 2014
0.0740
0.0790
0.0653
0.0778
97,525
+0.00(+5.14%)
Jan 03, 2014
0.0701
0.0740
0.0615
0.0740
0
+0.00(+5.71%)
Jan 02, 2014
0.0600
0.0790
0.0600
0.0700
274,498
+0.01(+18.24%)
Dec 31, 2013
0.0592
0.0592
0.0592
0
-0.01(-14.08%)
Dec 30, 2013
0.0677
0.0697
0.0561
0.0689
60,786
+0.01(+14.64%)
Dec 27, 2013
0.0696
0.0696
0.0601
0.0601
0
-0.01(-13.65%)
Dec 26, 2013
0.0704
0.0704
0.0510
0.0696
231,377
+0.01(+8.58%)
Dec 24, 2013
0.0636
0.0641
0.0636
0.0641
21,725
-0.01(-14.30%)
Dec 23, 2013
0.0790
0.0790
0.0634
0.0748
79,450
-0.00(-5.32%)
Dec 20, 2013
0.0631
0.0790
0.0631
0.0790
43,819
+0.02(+25.20%)
Dec 19, 2013
0.0740
0.0740
0.0623
0.0631
42,000
+0.00(+1.61%)
Dec 18, 2013
0.0730
0.0800
0.0551
0.0621
261,668
+0.01(+19.19%)
Dec 17, 2013
0.0740
0.0740
0.0521
0.0521
15,638
-0.02(-29.59%)
Dec 16, 2013
0.0740
0.0800
0.0611
0.0740
87,067
+0.00(+0.00%)
Dec 13, 2013
0.0800
0.0800
0.0601
0.0740
0
+0.00(+0.00%)
Dec 12, 2013
0.0800
0.0800
0.0651
0.0740
44,979
+0.00(+0.00%)
Dec 11, 2013
0.0670
0.0800
0.0589
0.0740
591,700
+0.02(+44.81%)
Dec 10, 2013
0.0649
0.0649
0.0511
0.0511
1,500
+0.00(+0.20%)
Dec 09, 2013
0.0511
0.0650
0.0510
0.0510
180,602
-0.01(-15.00%)
Dec 06, 2013
0.0600
0.0600
0.0528
0.0600
24,710
+0.00(+0.00%)
Dec 05, 2013
0.0649
0.0649
0.0500
0.0600
267,100
+0.00(+9.09%)
Dec 04, 2013
0.0650
0.0650
0.0550
0.0550
84,380
-0.01(-15.38%)
Dec 03, 2013
0.0650
0.0650
0.0530
0.0650
145,425
+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.