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: QIND )

0.0700 UNCHANGED
Streaming Delayed Price Updated: 2:57 PM EDT, Jun 11, 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 (%)
Jun 11, 2024 0.0700 0.0700 0.0679 0.0700 30,064 +0.00(+0.00%)
Jun 10, 2024 0.0650 0.0718 0.0650 0.0700 38,610 -0.00(-1.41%)
Jun 07, 2024 0.0709 0.0800 0.0709 0.0710 274,761 -0.00(-0.84%)
Jun 06, 2024 0.0680 0.0769 0.0679 0.0716 130,276 +0.00(+6.07%)
Jun 05, 2024 0.0650 0.0890 0.0630 0.0675 1,305,637 +0.01(+21.84%)
Jun 04, 2024 0.0620 0.0660 0.0461 0.0554 267,645 -0.01(-17.19%)
Jun 03, 2024 0.0699 0.0699 0.0594 0.0669 209,068 -0.00(-4.29%)
May 31, 2024 0.0699 0.0699 0.0650 0.0699 71,577 +0.00(+3.71%)
May 30, 2024 0.0720 0.0760 0.0670 0.0674 102,185 -0.01(-8.92%)
May 29, 2024 0.0815 0.0880 0.0700 0.0740 250,250 +0.00(+0.27%)
May 28, 2024 0.0720 0.0760 0.0720 0.0738 62,492 -0.00(-0.81%)
May 24, 2024 0.0806 0.0880 0.0700 0.0744 189,381 -0.01(-6.77%)
May 23, 2024 0.0699 0.0870 0.0675 0.0798 703,256 +0.00(+2.97%)
May 22, 2024 0.0775 0.0775 0.0671 0.0775 30,797 +0.00(+0.65%)
May 21, 2024 0.0620 0.0770 0.0620 0.0770 44,926 +0.01(+18.46%)
May 20, 2024 0.0700 0.0700 0.0641 0.0650 78,318 -0.00(-5.80%)
May 17, 2024 0.0694 0.0700 0.0690 0.0690 21,053 -0.00(-1.43%)
May 16, 2024 0.0700 0.0700 0.0680 0.0700 26,573 +0.00(+0.00%)
May 15, 2024 0.0700 0.0714 0.0634 0.0700 137,113 -0.00(-4.11%)
May 14, 2024 0.0721 0.0739 0.0642 0.0730 261,755 +0.00(+1.25%)
May 13, 2024 0.0701 0.0750 0.0660 0.0721 68,930 -0.00(-3.22%)
May 10, 2024 0.0751 0.0751 0.0701 0.0745 16,070 -0.00(-2.61%)
May 09, 2024 0.0750 0.0780 0.0681 0.0765 133,095 +0.00(+2.00%)
May 08, 2024 0.0749 0.0889 0.0680 0.0750 107,381 -0.00(-6.13%)
May 07, 2024 0.0700 0.0799 0.0700 0.0799 58,364 +0.01(+14.14%)
May 06, 2024 0.0890 0.0890 0.0634 0.0700 156,129 -0.01(-9.68%)
May 03, 2024 0.0850 0.0870 0.0775 0.0775 52,991 -0.01(-8.72%)
May 02, 2024 0.0800 0.0870 0.0790 0.0849 92,818 +0.00(+6.13%)
May 01, 2024 0.0850 0.0900 0.0610 0.0800 203,119 -0.01(-8.68%)
Apr 30, 2024 0.0909 0.0934 0.0851 0.0876 7,503 -0.01(-6.31%)
Apr 29, 2024 0.0900 0.0935 0.0851 0.0935 6,800 -0.00(-0.64%)
Apr 26, 2024 0.0978 0.1000 0.0852 0.0941 29,755 +0.00(+3.63%)
Apr 25, 2024 0.0980 0.0980 0.0850 0.0908 4,000 +0.01(+5.83%)
Apr 24, 2024 0.0928 0.1000 0.0855 0.0858 17,730 -0.00(-3.60%)
Apr 23, 2024 0.0979 0.0979 0.0890 0.0890 39,818 -0.01(-9.18%)
Apr 22, 2024 0.0890 0.1000 0.0890 0.0980 34,118 +0.00(+1.87%)
Apr 19, 2024 0.0844 0.1000 0.0800 0.0962 11,910 -0.00(-3.80%)
Apr 18, 2024 0.1000 0.1000 0.0890 0.1000 70,211 +0.00(+5.04%)
Apr 17, 2024 0.1190 0.1190 0.0920 0.0952 165,433 -0.02(-16.05%)
Apr 16, 2024 0.1200 0.1200 0.1100 0.1134 30,691 -0.01(-5.50%)
Apr 15, 2024 0.1200 0.1200 0.1100 0.1200 95,695 +0.00(+0.00%)
Apr 12, 2024 0.1100 0.1280 0.1100 0.1200 68,756 +0.01(+9.09%)
Apr 11, 2024 0.1040 0.1100 0.0990 0.1100 59,769 +0.01(+5.77%)
Apr 10, 2024 0.0940 0.1040 0.0900 0.1040 100,854 +0.00(+3.59%)
Apr 09, 2024 0.1004 0.1060 0.1004 0.1004 335,758 +0.00(+0.00%)
Apr 08, 2024 0.0900 0.1250 0.0830 0.1004 868,277 -0.06(-37.25%)
Apr 05, 2024 0.1240 0.1802 0.1200 0.1600 379,619 +0.04(+28.51%)
Apr 04, 2024 0.1218 0.1250 0.1200 0.1245 123,875 +0.00(+2.89%)
Apr 03, 2024 0.1200 0.1236 0.1195 0.1210 82,410 +0.00(+0.83%)
Apr 02, 2024 0.1100 0.1250 0.1100 0.1200 94,524 +0.00(+0.08%)
Apr 01, 2024 0.1060 0.1199 0.0921 0.1199 2,568 +0.00(+0.00%)
Mar 28, 2024 0.0920 0.1199 0.0920 0.1199 33,491 +0.02(+19.90%)
Mar 27, 2024 0.1150 0.1150 0.1000 0.1000 24,001 -0.02(-16.60%)
Mar 26, 2024 0.0780 0.1250 0.0780 0.1199 82,977 +0.04(+43.08%)
Mar 25, 2024 0.0900 0.0940 0.0800 0.0838 57,217 +0.00(+5.67%)
Mar 22, 2024 0.0812 0.0950 0.0790 0.0793 122,235 -0.02(-16.44%)
Mar 21, 2024 0.0900 0.1000 0.0811 0.0949 131,883 -0.01(-5.01%)
Mar 20, 2024 0.0905 0.0999 0.0905 0.0999 200 +0.00(+0.00%)
Mar 19, 2024 0.0945 0.1000 0.0891 0.0999 36,444 +0.00(+0.91%)
Mar 18, 2024 0.0990 0.1000 0.0990 0.0990 50,796 +0.00(+0.00%)
Mar 15, 2024 0.0995 0.1000 0.0990 0.0990 50,587 -0.00(-0.90%)
Mar 14, 2024 0.1060 0.1060 0.0990 0.0999 138,843 -0.01(-5.75%)
Mar 13, 2024 0.1133 0.1133 0.1060 0.1060 16,906 -0.01(-7.83%)
Mar 12, 2024 0.1170 0.1170 0.1030 0.1150 49,792 -0.01(-10.85%)
Mar 11, 2024 0.1070 0.1300 0.1070 0.1290 36,661 -0.00(-0.77%)
Mar 08, 2024 0.1060 0.1300 0.1020 0.1300 64,502 +0.00(+0.00%)
Mar 07, 2024 0.1299 0.1300 0.1030 0.1300 10,986 +0.00(+0.15%)
Mar 06, 2024 0.1100 0.1300 0.1032 0.1298 39,365 -0.01(-3.78%)
Mar 05, 2024 0.1100 0.1349 0.1100 0.1349 6,300 +0.00(+0.67%)
Mar 04, 2024 0.1340 0.1340 0.1175 0.1340 5,660 +0.01(+7.72%)
Mar 01, 2024 0.1129 0.1290 0.1129 0.1244 15,005 +0.01(+9.12%)
Feb 29, 2024 0.1400 0.1400 0.1140 0.1140 13,839 -0.00(-4.20%)
Feb 28, 2024 0.1140 0.1250 0.1140 0.1190 34,410 +0.00(+3.48%)
Feb 27, 2024 0.1250 0.1300 0.1150 0.1150 26,551 +0.00(+0.88%)
Feb 26, 2024 0.1052 0.1140 0.1052 0.1140 1,904 -0.02(-12.31%)
Feb 23, 2024 0.1220 0.1400 0.1050 0.1300 48,233 +0.01(+6.12%)
Feb 22, 2024 0.1020 0.1383 0.1020 0.1225 59,002 +0.01(+6.52%)
Feb 21, 2024 0.1090 0.1385 0.1040 0.1150 29,600 +0.01(+5.50%)
Feb 20, 2024 0.1020 0.1300 0.0970 0.1090 35,143 -0.02(-15.77%)
Feb 16, 2024 0.1243 0.1294 0.1020 0.1294 120,470 +0.00(+0.31%)
Feb 15, 2024 0.1254 0.1295 0.1254 0.1290 111,912 +0.01(+5.39%)
Feb 14, 2024 0.1100 0.1330 0.1045 0.1224 41,520 +0.02(+16.57%)
Feb 13, 2024 0.1030 0.1050 0.1000 0.1050 247,279 +0.00(+1.94%)
Feb 12, 2024 0.1000 0.1100 0.0901 0.1030 79,343 -0.01(-6.36%)
Feb 09, 2024 0.1100 0.1116 0.0901 0.1100 119,421 +0.01(+10.00%)
Feb 08, 2024 0.1100 0.1100 0.1000 0.1000 238,494 -0.01(-13.04%)
Feb 07, 2024 0.1159 0.1172 0.1100 0.1150 47,952 +0.00(+0.00%)
Feb 06, 2024 0.1200 0.1200 0.1100 0.1150 90,888 -0.00(-1.88%)
Feb 05, 2024 0.1230 0.1400 0.1110 0.1172 28,253 -0.02(-13.12%)
Feb 02, 2024 0.1120 0.1349 0.1108 0.1349 125,000 +0.02(+19.91%)
Feb 01, 2024 0.1110 0.1200 0.1100 0.1125 33,685 +0.00(+1.35%)
Jan 31, 2024 0.1400 0.1400 0.1105 0.1110 24,592 +0.00(+0.00%)
Jan 30, 2024 0.1010 0.1400 0.1010 0.1110 60,707 -0.03(-20.71%)
Jan 29, 2024 0.1360 0.1450 0.1300 0.1400 96,983 -0.00(-3.45%)
Jan 26, 2024 0.1400 0.1600 0.1357 0.1450 169,678 +0.00(+3.57%)
Jan 25, 2024 0.1400 0.1500 0.1130 0.1400 130,023 +0.00(+0.00%)
Jan 24, 2024 0.1050 0.1400 0.0955 0.1400 157,987 +0.04(+37.52%)
Jan 23, 2024 0.1049 0.1050 0.0911 0.1018 158,003 -0.00(-3.05%)
Jan 22, 2024 0.0938 0.1090 0.0913 0.1050 181,599 +0.00(+5.00%)
Jan 19, 2024 0.0897 0.1000 0.0874 0.1000 489,883 +0.01(+12.36%)
Jan 18, 2024 0.0850 0.0900 0.0825 0.0890 281,857 +0.00(+3.49%)
Jan 17, 2024 0.0900 0.0950 0.0850 0.0860 69,727 -0.00(-4.76%)
Jan 16, 2024 0.0876 0.0950 0.0851 0.0903 99,012 +0.00(+0.44%)
Jan 12, 2024 0.0995 0.1087 0.0860 0.0899 107,777 -0.00(-0.11%)
Jan 11, 2024 0.1005 0.1089 0.0900 0.0900 120,751 -0.02(-17.36%)
Jan 10, 2024 0.0950 0.1089 0.0910 0.1089 221,485 +0.00(+0.00%)
Jan 09, 2024 0.1150 0.1150 0.0902 0.1089 126,940 -0.01(-5.30%)
Jan 08, 2024 0.1110 0.1230 0.1110 0.1150 43,590 +0.00(+0.00%)
Jan 05, 2024 0.1230 0.1230 0.1089 0.1150 114,577 -0.01(-6.50%)
Jan 04, 2024 0.1200 0.1230 0.1120 0.1230 18,204 +0.00(+0.41%)
Jan 03, 2024 0.1240 0.1250 0.1010 0.1225 109,547 -0.00(-0.65%)
Jan 02, 2024 0.1290 0.1300 0.1200 0.1233 68,153 -0.00(-1.36%)
Dec 29, 2023 0.1400 0.1400 0.1200 0.1250 195,179 -0.01(-10.65%)
Dec 28, 2023 0.1101 0.1424 0.1101 0.1399 11,283 -0.00(-1.76%)
Dec 27, 2023 0.1149 0.1424 0.1129 0.1424 43,312 +0.02(+19.76%)
Dec 26, 2023 0.1107 0.1300 0.1050 0.1189 127,893 -0.00(-0.83%)
Dec 22, 2023 0.1400 0.1400 0.1106 0.1199 230,709 -0.01(-9.85%)
Dec 21, 2023 0.1377 0.1450 0.1295 0.1330 41,998 -0.01(-5.00%)
Dec 20, 2023 0.1485 0.1500 0.1300 0.1400 38,082 -0.01(-4.76%)
Dec 19, 2023 0.1434 0.1600 0.1420 0.1470 30,430 -0.00(-3.10%)
Dec 18, 2023 0.1600 0.1600 0.1430 0.1517 75,030 -0.01(-5.19%)
Dec 15, 2023 0.1750 0.1750 0.1400 0.1600 50,165 -0.01(-7.94%)
Dec 14, 2023 0.1570 0.1738 0.1520 0.1738 79,562 +0.02(+10.00%)
Dec 13, 2023 0.1700 0.1700 0.1520 0.1580 37,332 -0.01(-7.00%)
Dec 12, 2023 0.1700 0.1750 0.1610 0.1699 59,973 -0.00(-2.69%)
Dec 11, 2023 0.1701 0.1800 0.1621 0.1746 45,092 +0.00(+0.92%)
Dec 08, 2023 0.1700 0.1800 0.1660 0.1730 44,267 -0.01(-3.84%)
Dec 07, 2023 0.1580 0.1800 0.1580 0.1799 58,668 -0.00(-2.23%)
Dec 06, 2023 0.1745 0.1900 0.1700 0.1840 25,847 -0.01(-3.16%)
Dec 05, 2023 0.1867 0.1990 0.1867 0.1900 440 +0.00(+0.05%)
Dec 04, 2023 0.1960 0.1989 0.1695 0.1899 7,310 +0.01(+5.50%)
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.