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
Schroders Plc-Non Voting
(OP:
SDRC
)
0.2984
+0.0054 (+1.84%)
Streaming Delayed Price
Updated: 3:59 PM EDT, May 24, 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 30, 2021
0.2345
0.2345
0.2000
0.2050
182,583
-0.03(-12.58%)
Nov 29, 2021
0.2250
0.2355
0.2200
0.2345
187,787
+0.00(+1.96%)
Nov 26, 2021
0.2154
0.2450
0.2110
0.2300
49,845
+0.02(+7.53%)
Nov 24, 2021
0.2140
0.2140
0.1967
0.2139
226,341
+0.00(+1.86%)
Nov 23, 2021
0.2100
0.2220
0.1999
0.2100
222,120
-0.00(-1.87%)
Nov 22, 2021
0.2423
0.2445
0.2100
0.2140
125,001
-0.03(-12.47%)
Nov 19, 2021
0.2550
0.2550
0.2296
0.2445
79,487
-0.01(-2.40%)
Nov 18, 2021
0.2595
0.2505
0.2505
0.2505
290,220
-0.01(-3.47%)
Nov 17, 2021
0.2500
0.2600
0.2400
0.2595
237,514
-0.00(-0.19%)
Nov 16, 2021
0.2495
0.2600
0.2430
0.2600
303,375
+0.01(+4.21%)
Nov 15, 2021
0.2339
0.2495
0.2300
0.2495
360,826
+0.02(+6.67%)
Nov 12, 2021
0.2345
0.2345
0.2220
0.2339
69,077
-0.00(-0.26%)
Nov 11, 2021
0.2275
0.2400
0.2201
0.2345
166,610
+0.01(+3.44%)
Nov 10, 2021
0.2092
0.2267
36,831
-0.00(-0.26%)
Nov 09, 2021
0.2170
0.2275
0.2066
0.2273
286,321
+0.01(+4.75%)
Nov 08, 2021
0.2170
0.2170
0.2010
0.2170
56,943
+0.00(+0.00%)
Nov 05, 2021
0.2125
0.2175
0.2070
0.2170
92,535
-0.00(-0.14%)
Nov 04, 2021
0.2190
0.2190
0.2050
0.2173
30,414
-0.00(-0.87%)
Nov 03, 2021
0.2046
0.2195
0.2000
0.2192
220,150
+0.01(+4.73%)
Nov 02, 2021
0.2170
0.2240
0.2000
0.2093
105,190
-0.01(-3.10%)
Nov 01, 2021
0.2000
0.2000
0.2000
0.2160
81,103
+0.02(+8.00%)
Oct 29, 2021
0.1859
0.2018
0.1810
0.2000
249,142
+0.01(+7.64%)
Oct 28, 2021
0.1910
0.2000
0.1800
0.1858
631,609
-0.00(-2.21%)
Oct 27, 2021
0.2086
0.2112
0.1900
0.1900
141,597
-0.02(-10.12%)
Oct 26, 2021
0.2221
0.2114
568,490
-0.02(-8.88%)
Oct 25, 2021
0.2485
0.2499
0.2223
0.2320
174,260
-0.01(-6.07%)
Oct 22, 2021
0.2400
0.2570
0.2260
0.2470
292,744
-0.01(-3.29%)
Oct 21, 2021
0.2435
0.2570
0.2348
0.2554
240,068
+0.01(+2.16%)
Oct 20, 2021
0.2500
0.2500
0.2140
0.2500
334,699
+0.00(+0.00%)
Oct 19, 2021
0.2350
0.2530
0.2300
0.2500
547,479
+0.02(+6.38%)
Oct 18, 2021
0.2247
0.2350
0.2100
0.2350
507,250
+0.01(+6.00%)
Oct 15, 2021
0.2195
0.2290
0.1960
0.2217
347,702
+0.01(+5.57%)
Oct 14, 2021
0.1776
0.2325
0.1745
0.2100
1,189,079
+0.04(+21.25%)
Oct 13, 2021
0.1676
0.1746
0.1675
0.1732
155,576
+0.00(+1.94%)
Oct 12, 2021
0.1620
0.1699
0.1620
0.1699
110,329
+0.01(+3.91%)
Oct 11, 2021
0.1720
0.1748
0.1603
0.1635
190,977
-0.01(-7.57%)
Oct 08, 2021
0.1690
0.1770
0.1621
0.1769
83,383
+0.01(+5.80%)
Oct 07, 2021
0.1755
0.1776
0.1592
0.1672
162,316
-0.01(-3.91%)
Oct 06, 2021
0.1668
0.1776
0.1600
0.1740
164,019
+0.00(+0.58%)
Oct 05, 2021
0.1746
0.1850
0.1583
0.1730
526,932
-0.00(-2.54%)
Oct 04, 2021
0.1801
0.1969
0.1651
0.1775
562,209
-0.00(-1.39%)
Oct 01, 2021
0.1719
0.1800
0.1718
0.1800
409,945
+0.01(+4.71%)
Sep 30, 2021
0.1780
0.1780
0.1620
0.1719
203,782
+0.01(+5.14%)
Sep 29, 2021
0.1712
0.1712
0.1600
0.1635
233,200
-0.00(-2.56%)
Sep 28, 2021
0.1699
0.1700
0.1560
0.1678
154,019
+0.00(+3.01%)
Sep 27, 2021
0.1500
0.1755
0.1400
0.1629
302,250
+0.01(+10.07%)
Sep 24, 2021
0.1470
0.1480
0.1400
0.1480
105,208
-0.00(-0.13%)
Sep 23, 2021
0.1366
0.1491
0.1300
0.1482
177,920
+0.00(+2.99%)
Sep 22, 2021
0.1324
0.1439
0.1324
0.1439
191,358
+0.01(+8.69%)
Sep 21, 2021
0.1349
0.1379
0.1200
0.1324
201,151
-0.01(-3.85%)
Sep 20, 2021
0.1210
0.1399
0.1210
0.1377
345,921
-0.01(-4.38%)
Sep 17, 2021
0.1450
0.1578
0.1350
0.1440
201,506
+0.00(+0.00%)
Sep 16, 2021
0.1433
0.1616
0.1427
0.1440
102,785
-0.01(-7.10%)
Sep 15, 2021
0.1500
0.1596
0.1400
0.1550
44,948
-0.00(-1.65%)
Sep 14, 2021
0.1687
0.1687
0.1400
0.1576
123,135
-0.01(-5.97%)
Sep 13, 2021
0.1684
0.1777
0.1590
0.1676
81,830
+0.01(+3.78%)
Sep 10, 2021
0.1819
0.1835
0.1583
0.1615
197,909
-0.02(-10.28%)
Sep 09, 2021
0.1628
0.1818
0.1623
0.1800
127,319
+0.02(+10.02%)
Sep 08, 2021
0.1565
0.1670
0.1478
0.1636
30,016
-0.00(-1.51%)
Sep 07, 2021
0.1531
0.1668
0.1531
0.1661
36,500
+0.00(+0.06%)
Sep 03, 2021
0.1669
0.1669
0.1577
0.1660
20,420
-0.00(-0.84%)
Sep 02, 2021
0.1584
0.1700
0.1578
0.1674
43,829
+0.00(+1.09%)
Sep 01, 2021
0.1606
0.1723
0.1600
0.1656
103,410
+0.00(+0.36%)
Aug 31, 2021
0.1700
0.1700
0.1585
0.1650
135,824
-0.01(-2.94%)
Aug 30, 2021
0.1600
0.1710
0.1550
0.1700
82,990
+0.00(+0.53%)
Aug 27, 2021
0.1610
0.1700
0.1610
0.1691
18,067
-0.00(-0.53%)
Aug 26, 2021
0.1680
0.1750
0.1611
0.1700
120,355
-0.00(-0.29%)
Aug 25, 2021
0.1655
0.1710
0.1601
0.1705
43,998
-0.00(-0.23%)
Aug 24, 2021
0.1649
0.1730
0.1649
0.1709
30,714
-0.00(-1.21%)
Aug 23, 2021
0.1735
0.1770
0.1655
0.1730
94,709
-0.00(-2.64%)
Aug 20, 2021
0.1502
0.1795
0.1502
0.1777
481,770
+0.02(+11.06%)
Aug 19, 2021
0.1550
0.1600
0.1500
0.1600
80,795
+0.01(+3.49%)
Aug 18, 2021
0.1550
0.1550
0.1407
0.1546
111,539
-0.01(-3.31%)
Aug 17, 2021
0.1699
0.1699
0.1500
0.1599
169,691
-0.01(-4.25%)
Aug 16, 2021
0.1621
0.1699
0.1525
0.1670
235,884
+0.01(+7.95%)
Aug 13, 2021
0.1495
0.1599
0.1484
0.1547
101,792
+0.01(+4.25%)
Aug 12, 2021
0.1616
0.1616
0.1410
0.1484
253,069
-0.00(-1.07%)
Aug 11, 2021
0.1539
0.1640
0.1489
0.1500
89,868
-0.01(-3.23%)
Aug 10, 2021
0.1491
0.1660
0.1420
0.1550
267,675
+0.01(+4.66%)
Aug 09, 2021
0.1506
0.1506
0.1240
0.1481
189,613
-0.00(-2.12%)
Aug 06, 2021
0.1654
0.1654
0.1401
0.1513
173,520
-0.01(-5.44%)
Aug 05, 2021
0.1650
0.1660
0.1545
0.1600
88,575
-0.01(-3.61%)
Aug 04, 2021
0.1600
0.1660
0.1550
0.1660
239,722
+0.00(+2.47%)
Aug 03, 2021
0.1582
0.1620
0.1520
0.1620
82,945
+0.00(+0.00%)
Aug 02, 2021
0.1605
0.1651
0.1570
0.1620
46,131
+0.00(+1.95%)
Jul 30, 2021
0.1411
0.1660
0.1411
0.1589
193,597
-0.00(-0.63%)
Jul 29, 2021
0.1670
0.1680
0.1500
0.1599
69,465
+0.01(+3.50%)
Jul 28, 2021
0.1569
0.1609
0.1467
0.1545
62,759
-0.01(-5.79%)
Jul 27, 2021
0.1507
0.1650
0.1400
0.1640
76,512
+0.02(+10.44%)
Jul 26, 2021
0.1299
0.1710
0.1116
0.1485
399,474
+0.02(+14.41%)
Jul 23, 2021
0.1200
0.1395
0.1177
0.1298
345,684
-0.00(-0.15%)
Jul 22, 2021
0.1300
0.1365
0.1106
0.1300
252,260
-0.00(-2.26%)
Jul 21, 2021
0.1430
0.1430
0.1298
0.1330
343,011
-0.00(-1.85%)
Jul 20, 2021
0.1350
0.1450
0.1321
0.1355
348,472
-0.00(-3.21%)
Jul 19, 2021
0.1395
0.1449
0.1200
0.1400
208,873
-0.00(-3.25%)
Jul 16, 2021
0.1498
0.1498
0.1447
0.1447
110,234
-0.00(-2.16%)
Jul 15, 2021
0.1475
0.1539
0.1410
0.1479
394,132
-0.01(-6.21%)
Jul 14, 2021
0.1600
0.1628
0.1500
0.1577
302,970
-0.01(-3.19%)
Jul 13, 2021
0.1650
0.1699
0.1550
0.1629
116,520
+0.00(+0.43%)
Jul 12, 2021
0.1646
0.1688
0.1556
0.1622
14,860
-0.01(-4.59%)
Jul 09, 2021
0.1600
0.1700
0.1560
0.1700
156,957
+0.00(+1.49%)
Jul 08, 2021
0.1580
0.1699
0.1580
0.1675
231,975
+0.01(+5.02%)
Jul 07, 2021
0.1729
0.1729
0.1550
0.1595
65,979
-0.01(-6.12%)
Jul 06, 2021
0.1510
0.1740
0.1500
0.1699
128,864
-0.00(-2.36%)
Jul 02, 2021
0.1777
0.1777
0.1600
0.1740
178,597
+0.01(+6.36%)
Jul 01, 2021
0.1800
0.1800
0.1470
0.1636
377,913
-0.01(-4.66%)
Jun 30, 2021
0.1601
0.1800
0.1601
0.1716
154,715
+0.01(+4.06%)
Jun 29, 2021
0.1740
0.1780
0.1649
0.1649
29,419
-0.01(-5.50%)
Jun 28, 2021
0.1704
0.1775
0.1700
0.1745
62,889
-0.01(-4.12%)
Jun 25, 2021
0.1620
0.1820
0.1610
0.1820
187,074
+0.02(+12.35%)
Jun 24, 2021
0.1510
0.1768
0.1510
0.1620
98,917
-0.01(-3.57%)
Jun 23, 2021
0.1855
0.1855
0.1675
0.1680
95,739
+0.00(+0.00%)
Jun 22, 2021
0.1651
0.1850
0.1651
0.1680
98,862
-0.00(-1.18%)
Jun 21, 2021
0.1803
0.1890
0.1580
0.1700
73,545
-0.01(-4.66%)
Jun 18, 2021
0.1658
0.1850
0.1650
0.1783
385,283
+0.02(+9.45%)
Jun 17, 2021
0.1961
0.1961
0.1600
0.1629
153,025
-0.02(-9.50%)
Jun 16, 2021
0.1889
0.1899
0.1701
0.1800
218,989
-0.00(-0.66%)
Jun 15, 2021
0.2000
0.2000
0.1778
0.1812
66,308
-0.01(-4.63%)
Jun 14, 2021
0.2000
0.2000
0.1780
0.1900
58,456
+0.00(+0.00%)
Jun 11, 2021
0.1900
0.1900
0.1800
0.1900
137,147
+0.00(+0.26%)
Jun 10, 2021
0.1785
0.2000
0.1775
0.1895
262,896
+0.01(+5.28%)
Jun 09, 2021
0.1700
0.1825
0.1700
0.1800
238,072
+0.01(+2.86%)
Jun 08, 2021
0.1910
0.1910
0.1700
0.1750
318,610
-0.01(-7.80%)
Jun 07, 2021
0.1910
0.1910
0.1660
0.1898
123,027
-0.00(-0.63%)
Jun 04, 2021
0.1998
0.1998
0.1630
0.1910
185,487
+0.02(+14.37%)
Jun 03, 2021
0.1570
0.1700
0.1500
0.1670
319,691
+0.00(+1.21%)
Jun 02, 2021
0.1690
0.1950
0.1060
0.1650
1,462,056
-0.02(-9.59%)
Jun 01, 2021
0.1900
0.1900
0.1658
0.1825
239,812
-0.00(-1.35%)
May 28, 2021
0.1835
0.1910
0.1575
0.1850
347,224
+0.02(+11.78%)
May 27, 2021
0.1550
0.1722
0.1365
0.1655
825,170
+0.01(+6.77%)
May 26, 2021
0.1755
0.2050
0.1410
0.1550
1,972,610
-0.05(-24.57%)
May 25, 2021
0.2170
0.2170
0.1801
0.2055
668,505
-0.01(-2.38%)
May 24, 2021
0.2078
0.2130
0.1911
0.2105
884,860
+0.01(+5.57%)
May 21, 2021
0.1770
0.2150
0.1650
0.1994
1,236,313
+0.02(+12.66%)
May 20, 2021
0.1884
0.1979
0.1610
0.1770
1,384,675
+0.00(+0.34%)
May 19, 2021
0.1450
0.1810
0.1446
0.1764
1,640,018
+0.04(+26.18%)
May 18, 2021
0.1190
0.1470
0.1190
0.1398
1,282,962
+0.03(+30.05%)
May 17, 2021
0.0880
0.1170
0.0850
0.1075
2,257,575
+0.02(+29.21%)
May 14, 2021
0.0820
0.0870
0.0817
0.0832
930,121
+0.00(+1.59%)
May 13, 2021
0.0746
0.0819
0.0706
0.0819
710,786
+0.01(+17.00%)
May 12, 2021
0.0750
0.0750
0.0650
0.0700
602,263
-0.00(-6.67%)
May 11, 2021
0.0770
0.0810
0.0715
0.0750
467,521
-0.01(-7.41%)
May 10, 2021
0.0761
0.0833
0.0730
0.0810
616,173
-0.00(-1.22%)
May 07, 2021
0.0773
0.0837
0.0772
0.0820
301,427
-0.00(-1.56%)
May 06, 2021
0.0800
0.0833
0.0790
0.0833
305,823
+0.00(+0.00%)
May 05, 2021
0.0803
0.0850
0.0772
0.0833
267,372
+0.00(+6.11%)
May 04, 2021
0.0760
0.0850
0.0760
0.0785
195,104
-0.00(-1.88%)
May 03, 2021
0.0840
0.0850
0.0736
0.0800
99,330
+0.00(+0.00%)
Apr 30, 2021
0.0850
0.0850
0.0730
0.0800
141,400
-0.00(-4.08%)
Apr 29, 2021
0.0825
0.0840
0.0753
0.0834
990,230
+0.00(+6.11%)
Apr 28, 2021
0.0656
0.0800
0.0518
0.0786
1,551,407
+0.01(+8.56%)
Apr 27, 2021
0.0690
0.0724
0.0660
0.0724
295,056
+0.00(+0.84%)
Apr 26, 2021
0.0700
0.0720
0.0680
0.0718
370,315
+0.00(+2.57%)
Apr 23, 2021
0.0685
0.0700
0.0685
0.0700
9,800
+0.00(+6.06%)
Apr 22, 2021
0.0703
0.0710
0.0650
0.0660
331,803
-0.01(-8.97%)
Apr 21, 2021
0.0670
0.0750
0.0670
0.0725
280,173
-0.00(-0.41%)
Apr 20, 2021
0.0671
0.0755
0.0671
0.0728
594,000
+0.00(+1.25%)
Apr 19, 2021
0.0700
0.0719
0.0652
0.0719
367,394
+0.00(+3.90%)
Apr 16, 2021
0.0720
0.0736
0.0652
0.0692
714,400
-0.00(-3.89%)
Apr 15, 2021
0.0726
0.0757
0.0710
0.0720
288,428
-0.00(-3.87%)
Apr 14, 2021
0.0798
0.0800
0.0737
0.0749
207,199
-0.00(-1.19%)
Apr 13, 2021
0.0780
0.0820
0.0735
0.0758
408,080
-0.00(-3.93%)
Apr 12, 2021
0.0768
0.0800
0.0600
0.0789
437,082
+0.00(+2.47%)
Apr 09, 2021
0.0605
0.0780
0.0605
0.0770
72,700
-0.00(-2.04%)
Apr 08, 2021
0.0790
0.0810
0.0750
0.0786
588,089
-0.00(-0.38%)
Apr 07, 2021
0.0653
0.0790
0.0650
0.0789
1,243,703
+0.01(+14.51%)
Apr 06, 2021
0.0658
0.0690
0.0610
0.0689
203,358
+0.00(+4.71%)
Apr 05, 2021
0.0742
0.0742
0.0600
0.0658
170,449
-0.00(-6.00%)
Apr 01, 2021
0.0630
0.0720
0.0560
0.0700
1,111,500
+0.00(+0.00%)
Mar 31, 2021
0.0745
0.0745
0.0660
0.0700
403,252
-0.00(-5.91%)
Mar 30, 2021
0.0705
0.0769
0.0700
0.0744
778,885
-0.00(-0.80%)
Mar 29, 2021
0.0700
0.0770
0.0700
0.0750
2,114,652
+0.01(+12.78%)
Mar 26, 2021
0.0698
0.0698
0.0620
0.0665
1,019,800
-0.00(-4.73%)
Mar 25, 2021
0.0680
0.0709
0.0558
0.0698
1,983,408
+0.01(+12.58%)
Mar 24, 2021
0.0583
0.0730
0.0500
0.0620
7,263,352
+0.00(+6.16%)
Mar 23, 2021
0.0499
0.0584
0.0440
0.0584
4,462,891
+0.01(+19.18%)
Mar 22, 2021
0.0434
0.0490
0.0400
0.0490
1,598,786
+0.00(+6.99%)
Mar 19, 2021
0.0334
0.0465
0.0334
0.0458
2,786,900
+0.01(+17.44%)
Mar 18, 2021
0.0385
0.0396
0.0355
0.0390
829,693
-0.00(-1.02%)
Mar 17, 2021
0.0399
0.0399
0.0360
0.0394
75,800
+0.00(+2.34%)
Mar 16, 2021
0.0409
0.0409
0.0361
0.0385
145,713
-0.00(-5.64%)
Mar 15, 2021
0.0383
0.0420
0.0380
0.0408
1,751,959
+0.00(+10.27%)
Mar 12, 2021
0.0363
0.0383
0.0307
0.0370
629,500
-0.00(-0.80%)
Mar 11, 2021
0.0362
0.0383
0.0362
0.0373
108,985
-0.00(-1.84%)
Mar 10, 2021
0.0375
0.0390
0.0361
0.0380
234,638
+0.00(+2.70%)
Mar 09, 2021
0.0379
0.0379
0.0355
0.0370
125,500
-0.00(-3.90%)
Mar 08, 2021
0.0352
0.0385
0.0352
0.0385
17,500
+0.00(+1.58%)
Mar 05, 2021
0.0367
0.0385
0.0311
0.0379
1,173,100
+0.00(+2.43%)
Mar 04, 2021
0.0380
0.0396
0.0358
0.0370
276,717
-0.00(-5.13%)
Mar 03, 2021
0.0398
0.0419
0.0386
0.0390
954,512
-0.00(-2.01%)
Mar 02, 2021
0.0360
0.0398
0.0360
0.0398
939,335
+0.00(+7.86%)
Mar 01, 2021
0.0399
0.0400
0.0369
0.0369
2,291,616
-0.00(-7.52%)
Feb 26, 2021
0.0401
0.0455
0.0390
0.0399
1,008,200
-0.00(-2.68%)
Feb 25, 2021
0.0394
0.0431
0.0394
0.0410
1,554,718
+0.00(+0.49%)
Feb 24, 2021
0.0400
0.0439
0.0388
0.0408
500,094
-0.00(-0.49%)
Feb 23, 2021
0.0394
0.0410
0.0394
0.0410
108,420
+0.00(+4.06%)
Feb 22, 2021
0.0427
0.0427
0.0390
0.0394
1,222,363
-0.00(-5.97%)
Feb 19, 2021
0.0381
0.0449
0.0381
0.0419
1,229,400
+0.00(+2.20%)
Feb 18, 2021
0.0411
0.0470
0.0392
0.0410
1,895,091
+0.00(+0.24%)
Feb 17, 2021
0.0429
0.0480
0.0400
0.0409
637,626
-0.00(-4.66%)
Feb 16, 2021
0.0463
0.0530
0.0390
0.0429
3,542,185
-0.00(-8.14%)
Feb 12, 2021
0.0453
0.0530
0.0401
0.0467
4,338,100
+0.00(+8.60%)
Feb 11, 2021
0.0420
0.0505
0.0392
0.0430
4,292,639
+0.00(+2.38%)
Feb 10, 2021
0.0418
0.0507
0.0391
0.0420
5,624,214
+0.00(+0.48%)
Feb 09, 2021
0.0474
0.0474
0.0380
0.0418
2,462,013
-0.01(-10.87%)
Feb 08, 2021
0.0400
0.0508
0.0380
0.0469
1,598,047
+0.01(+26.76%)
Feb 05, 2021
0.0384
0.0428
0.0322
0.0370
2,436,200
-0.00(-5.13%)
Feb 04, 2021
0.0427
0.0444
0.0383
0.0390
833,486
-0.01(-11.76%)
Feb 03, 2021
0.0420
0.0444
0.0385
0.0442
675,503
+0.00(+2.79%)
Feb 02, 2021
0.0443
0.0443
0.0390
0.0430
414,780
+0.00(+8.59%)
Feb 01, 2021
0.0447
0.0447
0.0383
0.0396
962,271
-0.00(-1.00%)
Jan 29, 2021
0.0494
0.0494
0.0390
0.0400
1,376,500
-0.00(-10.71%)
Jan 28, 2021
0.0485
0.0540
0.0395
0.0448
1,648,761
-0.00(-7.63%)
Jan 27, 2021
0.0499
0.0560
0.0444
0.0485
1,630,484
+0.01(+12.79%)
Jan 26, 2021
0.0430
0.0570
0.0424
0.0430
4,545,091
-0.00(-8.90%)
Jan 25, 2021
0.0475
0.0475
0.0431
0.0472
56,089
-0.00(-0.42%)
Jan 22, 2021
0.0432
0.0474
0.0420
0.0474
76,900
+0.00(+7.00%)
Jan 21, 2021
0.0431
0.0475
0.0420
0.0443
196,480
-0.00(-1.56%)
Jan 20, 2021
0.0400
0.0475
0.0392
0.0450
461,306
+0.00(+2.27%)
Jan 19, 2021
0.0440
0.0458
0.0390
0.0440
74,310
+0.00(+9.45%)
Jan 15, 2021
0.0440
0.0440
0.0391
0.0402
58,500
-0.00(-7.59%)
Jan 14, 2021
0.0410
0.0450
0.0395
0.0435
174,865
-0.00(-2.90%)
Jan 13, 2021
0.0423
0.0448
0.0395
0.0448
528,780
-0.00(-0.22%)
Jan 12, 2021
0.0480
0.0487
0.0449
0.0449
143,335
-0.00(-2.39%)
Jan 11, 2021
0.0441
0.0460
0.0441
0.0460
56,322
+0.00(+0.88%)
Jan 08, 2021
0.0460
0.0460
0.0422
0.0456
247,700
+0.00(+3.64%)
Jan 07, 2021
0.0443
0.0488
0.0440
0.0440
350,997
-0.00(-9.65%)
Jan 06, 2021
0.0450
0.0487
0.0440
0.0487
199,179
-0.00(-2.40%)
Jan 05, 2021
0.0457
0.0518
0.0422
0.0499
72,586
+0.00(+8.95%)
Jan 04, 2021
0.0473
0.0473
0.0431
0.0458
29,100
-0.00(-6.34%)
Dec 31, 2020
0.0489
0.0489
0.0489
55,500
-0.00(-0.20%)
Dec 30, 2020
0.0500
0.0500
0.0477
0.0490
55,500
-0.00(-2.00%)
Dec 29, 2020
0.0456
0.0540
0.0440
0.0500
106,740
+0.01(+13.38%)
Dec 28, 2020
0.0434
0.0461
0.0422
0.0441
204,466
-0.00(-9.07%)
Dec 24, 2020
0.0461
0.0485
0.0461
0.0485
9,500
+0.01(+11.49%)
Dec 23, 2020
0.0460
0.0488
0.0434
0.0435
18,160
-0.01(-11.04%)
Dec 22, 2020
0.0437
0.0490
0.0420
0.0489
362,510
+0.00(+0.20%)
Dec 21, 2020
0.0476
0.0488
0.0476
0.0488
10,000
+0.00(+0.41%)
Dec 18, 2020
0.0475
0.0500
0.0456
0.0486
236,800
+0.00(+2.75%)
Dec 17, 2020
0.0482
0.0493
0.0459
0.0473
293,599
-0.00(-5.40%)
Dec 16, 2020
0.0521
0.0521
0.0464
0.0500
35,199
-0.00(-3.85%)
Dec 15, 2020
0.0492
0.0520
0.0465
0.0520
67,999
+0.00(+4.00%)
Dec 14, 2020
0.0491
0.0520
0.0491
0.0500
9,012
+0.01(+11.11%)
Dec 11, 2020
0.0475
0.0575
0.0420
0.0450
290,600
-0.01(-16.36%)
Dec 10, 2020
0.0584
0.0610
0.0538
0.0538
449,408
-0.01(-11.80%)
Dec 09, 2020
0.0550
0.0629
0.0539
0.0610
545,321
+0.01(+13.38%)
Dec 08, 2020
0.0490
0.0575
0.0481
0.0538
1,299,065
+0.01(+12.08%)
Dec 07, 2020
0.0412
0.0490
0.0411
0.0480
128,898
+0.01(+14.29%)
Dec 04, 2020
0.0470
0.0470
0.0413
0.0420
173,600
-0.00(-10.64%)
Dec 03, 2020
0.0475
0.0475
0.0447
0.0470
90,150
-0.00(-1.05%)
Dec 02, 2020
0.0475
0.0478
0.0401
0.0475
511,101
+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.