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
Algernon Pharmaceuticalsinc
(CSE:
AGN
)
0.1600
UNCHANGED
Streaming Delayed Price
Updated: 3:58 PM EDT, May 22, 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 (%)
Dec 31, 2020
0.2200
0.2200
0.2200
0
-0.01(-6.38%)
Dec 30, 2020
0.2350
0.2350
0.2200
0.2350
783,768
+0.01(+6.82%)
Dec 29, 2020
0.2250
0.2450
0.2200
0.2200
1,042,689
+0.02(+7.32%)
Dec 24, 2020
0.2050
0.2050
0.2050
0
-0.02(-6.82%)
Dec 23, 2020
0.2250
0.2350
0.2100
0.2200
1,546,345
-0.02(-8.33%)
Dec 22, 2020
0.2500
0.2500
0.2300
0.2400
692,013
+0.00(+0.00%)
Dec 21, 2020
0.2350
0.2500
0.2250
0.2400
1,084,989
+0.00(+0.00%)
Dec 18, 2020
0.2700
0.2700
0.2200
0.2400
2,026,000
-0.02(-7.69%)
Dec 17, 2020
0.2900
0.3100
0.2500
0.2600
2,658,720
-0.03(-10.34%)
Dec 16, 2020
0.3250
0.3300
0.2750
0.2900
2,214,001
-0.05(-15.94%)
Dec 15, 2020
0.5400
0.5400
0.2850
0.3450
7,004,330
-0.14(-28.87%)
Dec 14, 2020
0.4600
0.5400
0.4500
0.4850
2,999,937
+0.05(+11.49%)
Dec 11, 2020
0.4000
0.4450
0.3900
0.4350
1,572,200
+0.04(+11.54%)
Dec 10, 2020
0.3800
0.3900
0.3750
0.3900
408,960
+0.01(+2.63%)
Dec 09, 2020
0.4050
0.4050
0.3650
0.3800
624,565
-0.02(-5.00%)
Dec 08, 2020
0.4100
0.4150
0.3950
0.4000
737,195
-0.01(-2.44%)
Dec 07, 2020
0.4050
0.4200
0.3950
0.4100
826,474
+0.00(+1.23%)
Dec 04, 2020
0.4000
0.4200
0.3800
0.4050
631,700
+0.01(+1.25%)
Dec 03, 2020
0.4300
0.4450
0.3650
0.4000
1,394,001
-0.02(-5.88%)
Dec 02, 2020
0.3550
0.4500
0.3500
0.4250
3,395,172
+0.07(+19.72%)
Dec 01, 2020
0.3100
0.3550
0.3100
0.3550
946,161
+0.05(+16.39%)
Nov 30, 2020
0.2900
0.3100
0.2900
0.3050
578,170
+0.02(+5.17%)
Nov 27, 2020
0.2750
0.3000
0.2750
0.2900
555,900
+0.01(+5.45%)
Nov 26, 2020
0.2900
0.2950
0.2750
0.2750
279,950
-0.02(-6.78%)
Nov 25, 2020
0.2800
0.2950
0.2800
0.2950
516,085
+0.01(+5.36%)
Nov 24, 2020
0.2750
0.2900
0.2750
0.2800
465,532
+0.00(+0.00%)
Nov 23, 2020
0.2650
0.2900
0.2650
0.2800
569,913
+0.01(+3.70%)
Nov 20, 2020
0.2550
0.2700
0.2500
0.2700
226,018
+0.02(+8.00%)
Nov 19, 2020
0.2500
0.2600
0.2400
0.2500
489,848
-0.01(-1.96%)
Nov 18, 2020
0.2700
0.2750
0.2500
0.2550
331,146
-0.03(-8.93%)
Nov 17, 2020
0.2900
0.2900
0.2750
0.2800
455,139
-0.01(-3.45%)
Nov 16, 2020
0.2850
0.3000
0.2850
0.2900
546,947
+0.01(+1.75%)
Nov 13, 2020
0.2650
0.2850
0.2650
0.2850
455,471
+0.02(+7.55%)
Nov 12, 2020
0.2500
0.2700
0.2500
0.2650
510,622
+0.02(+6.00%)
Nov 11, 2020
0.2500
0.2550
0.2500
0.2500
176,400
+0.00(+0.00%)
Nov 10, 2020
0.2400
0.2750
0.2050
0.2500
1,032,621
+0.01(+4.17%)
Nov 09, 2020
0.2450
0.2450
0.1900
0.2400
1,470,732
-0.01(-2.04%)
Nov 06, 2020
0.2450
0.2450
0.2400
0.2450
332,330
+0.00(+0.00%)
Nov 05, 2020
0.2450
0.2450
0.2400
0.2450
214,440
+0.00(+0.00%)
Nov 04, 2020
0.2400
0.2450
0.2350
0.2450
52,460
+0.01(+2.08%)
Nov 03, 2020
0.2600
0.2600
0.2400
0.2400
269,272
-0.02(-7.69%)
Nov 02, 2020
0.2500
0.2650
0.2500
0.2600
124,950
+0.01(+4.00%)
Oct 30, 2020
0.2500
0.2650
0.2450
0.2500
301,847
+0.00(+0.00%)
Oct 29, 2020
0.2750
0.2750
0.2450
0.2500
544,728
-0.02(-7.41%)
Oct 28, 2020
0.2850
0.2850
0.2700
0.2700
317,677
-0.01(-5.26%)
Oct 27, 2020
0.2750
0.2900
0.2750
0.2850
97,290
+0.01(+3.64%)
Oct 26, 2020
0.3000
0.3000
0.2750
0.2750
364,518
-0.02(-6.78%)
Oct 23, 2020
0.2800
0.2950
0.2750
0.2950
294,789
+0.01(+3.51%)
Oct 22, 2020
0.2750
0.2850
0.2600
0.2850
291,075
+0.00(+1.79%)
Oct 21, 2020
0.2650
0.2800
0.2650
0.2800
187,514
+0.01(+3.70%)
Oct 20, 2020
0.2750
0.2750
0.2600
0.2700
178,920
-0.01(-1.82%)
Oct 19, 2020
0.2850
0.2850
0.2600
0.2750
207,572
-0.01(-5.17%)
Oct 16, 2020
0.2850
0.2900
0.2800
0.2900
143,696
-0.01(-1.69%)
Oct 15, 2020
0.2800
0.3000
0.2800
0.2950
278,445
+0.01(+1.72%)
Oct 14, 2020
0.3050
0.3050
0.2850
0.2900
341,559
-0.01(-3.33%)
Oct 13, 2020
0.3000
0.3050
0.2950
0.3000
126,922
+0.00(+0.00%)
Oct 09, 2020
0.3000
0.3000
0.3000
0
-0.02(-4.76%)
Oct 08, 2020
0.3050
0.3150
0.3050
0.3150
153,967
+0.01(+3.28%)
Oct 07, 2020
0.3050
0.3200
0.3050
0.3050
263,089
-0.02(-4.69%)
Oct 06, 2020
0.3250
0.3300
0.3150
0.3200
393,527
+0.00(+0.00%)
Oct 05, 2020
0.3150
0.3350
0.2950
0.3200
431,947
+0.02(+4.92%)
Oct 02, 2020
0.3050
0.3200
0.3050
0.3050
333,842
-0.01(-3.17%)
Oct 01, 2020
0.3100
0.3150
0.3000
0.3150
478,214
+0.00(+0.00%)
Sep 30, 2020
0.3000
0.3200
0.3000
0.3150
160,800
+0.00(+0.00%)
Sep 29, 2020
0.3050
0.3250
0.3000
0.3150
250,445
+0.01(+3.28%)
Sep 28, 2020
0.3050
0.3150
0.3000
0.3050
103,179
-0.01(-1.61%)
Sep 25, 2020
0.3000
0.3100
0.2950
0.3100
112,500
+0.02(+5.08%)
Sep 24, 2020
0.2900
0.2950
0.2850
0.2950
80,474
+0.00(+0.00%)
Sep 23, 2020
0.3100
0.3200
0.2800
0.2950
410,243
-0.02(-4.84%)
Sep 22, 2020
0.3100
0.3400
0.3100
0.3100
379,915
-0.01(-1.59%)
Sep 21, 2020
0.3150
0.3300
0.3000
0.3150
483,222
+0.00(+0.00%)
Sep 18, 2020
0.3050
0.3200
0.3050
0.3150
374,714
+0.01(+1.61%)
Sep 17, 2020
0.3400
0.3400
0.3100
0.3100
341,107
-0.04(-11.43%)
Sep 16, 2020
0.3000
0.3550
0.3000
0.3500
1,771,253
+0.05(+18.64%)
Sep 15, 2020
0.2900
0.3050
0.2900
0.2950
303,074
+0.01(+5.36%)
Sep 14, 2020
0.2900
0.2950
0.2750
0.2800
206,210
-0.01(-3.45%)
Sep 11, 2020
0.3100
0.3100
0.2800
0.2900
252,493
-0.02(-6.45%)
Sep 10, 2020
0.2750
0.3100
0.2650
0.3100
936,412
+0.04(+14.81%)
Sep 09, 2020
0.2600
0.2850
0.2600
0.2700
573,226
+0.01(+3.85%)
Sep 08, 2020
0.2550
0.2650
0.2400
0.2600
806,065
+0.00(+0.00%)
Sep 04, 2020
0.2600
0.2600
0.2600
0
-0.01(-3.70%)
Sep 03, 2020
0.2800
0.2950
0.2600
0.2700
530,173
-0.01(-1.82%)
Sep 02, 2020
0.2950
0.2950
0.2650
0.2750
616,287
-0.01(-5.17%)
Sep 01, 2020
0.3200
0.3200
0.2850
0.2900
1,482,779
-0.04(-12.12%)
Aug 31, 2020
0.3400
0.3450
0.3250
0.3300
401,547
-0.01(-4.35%)
Aug 28, 2020
0.3500
0.3500
0.3400
0.3450
557,352
-0.01(-2.82%)
Aug 27, 2020
0.3800
0.3800
0.3550
0.3550
468,877
-0.02(-5.33%)
Aug 26, 2020
0.3700
0.3850
0.3650
0.3750
652,083
+0.01(+1.35%)
Aug 25, 2020
0.3650
0.3700
0.3500
0.3700
570,445
+0.00(+0.00%)
Aug 24, 2020
0.3650
0.3950
0.3650
0.3700
999,051
+0.01(+1.37%)
Aug 21, 2020
0.3550
0.3700
0.3500
0.3650
582,187
+0.01(+2.82%)
Aug 20, 2020
0.3450
0.3550
0.3400
0.3550
215,540
+0.01(+2.90%)
Aug 19, 2020
0.3700
0.3700
0.3450
0.3450
698,417
-0.03(-6.76%)
Aug 18, 2020
0.3450
0.3700
0.3450
0.3700
535,302
+0.02(+5.71%)
Aug 17, 2020
0.3300
0.3800
0.3300
0.3500
1,390,321
+0.01(+4.48%)
Aug 14, 2020
0.3400
0.3500
0.3350
0.3350
605,395
-0.01(-2.90%)
Aug 13, 2020
0.3600
0.3600
0.3350
0.3450
529,754
-0.01(-2.82%)
Aug 12, 2020
0.3500
0.3800
0.3400
0.3550
797,259
+0.00(+0.00%)
Aug 11, 2020
0.3450
0.3600
0.3450
0.3550
1,206,252
+0.01(+2.90%)
Aug 10, 2020
0.3200
0.3500
0.3150
0.3450
1,567,109
+0.03(+9.52%)
Aug 07, 2020
0.3050
0.3150
0.2900
0.3150
813,291
+0.01(+1.61%)
Aug 06, 2020
0.3600
0.3600
0.3050
0.3100
1,422,250
-0.03(-8.82%)
Aug 05, 2020
0.3400
0.3700
0.3350
0.3400
1,497,767
+0.01(+1.49%)
Aug 04, 2020
0.3550
0.3650
0.3250
0.3350
878,333
-0.01(-2.90%)
Jul 31, 2020
0.3450
0.3450
0.3450
0
+0.02(+6.15%)
Jul 30, 2020
0.3450
0.3450
0.3100
0.3250
847,683
-0.02(-5.80%)
Jul 29, 2020
0.3800
0.3800
0.3200
0.3450
827,715
-0.03(-8.00%)
Jul 28, 2020
0.3950
0.3950
0.3650
0.3750
879,617
-0.01(-1.32%)
Jul 27, 2020
0.3700
0.3950
0.3600
0.3800
1,369,512
+0.03(+7.04%)
Jul 24, 2020
0.3400
0.3550
0.3100
0.3550
957,258
+0.02(+7.58%)
Jul 23, 2020
0.3100
0.3550
0.3050
0.3300
1,114,639
+0.02(+6.45%)
Jul 22, 2020
0.3550
0.3600
0.3000
0.3100
1,527,431
-0.04(-12.68%)
Jul 21, 2020
0.4100
0.4200
0.3450
0.3550
2,119,667
-0.05(-11.25%)
Jul 20, 2020
0.3850
0.4300
0.3850
0.4000
2,298,580
+0.03(+6.67%)
Jul 17, 2020
0.3050
0.3750
0.3000
0.3750
3,702,255
+0.08(+27.12%)
Jul 16, 2020
0.2550
0.2950
0.2550
0.2950
1,451,242
+0.03(+11.32%)
Jul 15, 2020
0.2600
0.2650
0.2550
0.2650
196,420
+0.01(+3.92%)
Jul 14, 2020
0.2650
0.2700
0.2500
0.2550
158,730
-0.01(-3.77%)
Jul 13, 2020
0.2600
0.2700
0.2550
0.2650
294,559
+0.01(+1.92%)
Jul 10, 2020
0.2700
0.2750
0.2500
0.2600
764,627
-0.01(-3.70%)
Jul 09, 2020
0.2650
0.2700
0.2500
0.2700
775,129
+0.00(+0.00%)
Jul 08, 2020
0.2550
0.2700
0.2400
0.2700
970,674
+0.02(+5.88%)
Jul 07, 2020
0.2450
0.2900
0.2400
0.2550
1,599,150
+0.02(+8.51%)
Jul 06, 2020
0.1950
0.2400
0.1950
0.2350
1,272,707
+0.03(+14.63%)
Jul 03, 2020
0.2150
0.2150
0.1950
0.2050
217,364
+0.00(+0.00%)
Jul 02, 2020
0.2150
0.2200
0.2000
0.2050
397,417
-0.01(-2.38%)
Jun 30, 2020
0.2100
0.2100
0.2100
0
+0.01(+7.69%)
Jun 29, 2020
0.1950
0.2000
0.1800
0.1950
942,892
+0.00(+0.00%)
Jun 26, 2020
0.2000
0.2100
0.1850
0.1950
1,017,845
-0.01(-4.88%)
Jun 25, 2020
0.2150
0.2550
0.2000
0.2050
3,351,750
+0.00(+0.00%)
Jun 24, 2020
0.1950
0.2050
0.1850
0.2050
1,149,420
+0.00(+0.00%)
Jun 23, 2020
0.2100
0.2200
0.1950
0.2050
1,011,300
-0.01(-4.65%)
Jun 22, 2020
0.2300
0.2400
0.2150
0.2150
1,202,339
-0.02(-8.51%)
Jun 19, 2020
0.2000
0.2400
0.2000
0.2350
1,973,081
+0.03(+14.63%)
Jun 18, 2020
0.2150
0.2200
0.1900
0.2050
1,785,256
-0.02(-6.82%)
Jun 17, 2020
0.2350
0.2400
0.2100
0.2200
1,551,087
-0.02(-10.20%)
Jun 16, 2020
0.2500
0.2550
0.2350
0.2450
461,122
-0.01(-3.92%)
Jun 15, 2020
0.2750
0.2800
0.2500
0.2550
490,708
-0.02(-7.27%)
Jun 12, 2020
0.2750
0.2850
0.2600
0.2750
449,393
+0.00(+0.00%)
Jun 11, 2020
0.2750
0.2800
0.2300
0.2750
1,691,167
+0.01(+1.85%)
Jun 10, 2020
0.2900
0.3100
0.2700
0.2700
1,291,309
-0.03(-11.48%)
Jun 09, 2020
0.3250
0.3250
0.2950
0.3050
1,122,191
-0.03(-7.58%)
Jun 08, 2020
0.3500
0.3550
0.3200
0.3300
1,263,923
-0.02(-5.71%)
Jun 05, 2020
0.3600
0.3650
0.3400
0.3500
655,533
-0.01(-2.78%)
Jun 04, 2020
0.3800
0.4250
0.3550
0.3600
3,296,747
+0.03(+9.09%)
Jun 03, 2020
0.3450
0.3550
0.3250
0.3300
748,439
+0.00(+0.00%)
Jun 02, 2020
0.3500
0.3550
0.3250
0.3300
514,710
-0.01(-2.94%)
Jun 01, 2020
0.3050
0.3600
0.3050
0.3400
1,860,199
+0.04(+13.33%)
May 29, 2020
0.3100
0.3150
0.2850
0.3000
1,366,269
-0.03(-7.69%)
May 28, 2020
0.3250
0.3300
0.3100
0.3250
414,348
+0.00(+0.00%)
May 27, 2020
0.3300
0.3350
0.3100
0.3250
919,670
+0.01(+1.56%)
May 26, 2020
0.3400
0.3650
0.3150
0.3200
777,345
-0.02(-5.88%)
May 25, 2020
0.3300
0.3400
0.3250
0.3400
290,300
+0.02(+4.62%)
May 22, 2020
0.3250
0.3350
0.3150
0.3250
696,102
-0.02(-4.41%)
May 21, 2020
0.3300
0.3450
0.3100
0.3400
1,004,870
+0.01(+1.49%)
May 20, 2020
0.3650
0.3750
0.3200
0.3350
801,791
-0.03(-8.22%)
May 19, 2020
0.3750
0.3800
0.3550
0.3650
555,798
+0.00(+0.00%)
May 15, 2020
0.3650
0.3650
0.3650
0
+0.02(+4.29%)
May 14, 2020
0.3600
0.3600
0.3300
0.3500
336,936
-0.01(-1.41%)
May 13, 2020
0.3500
0.3850
0.3450
0.3550
1,126,143
+0.01(+4.41%)
May 12, 2020
0.3700
0.3750
0.3350
0.3400
771,622
-0.02(-6.85%)
May 11, 2020
0.3800
0.3900
0.3600
0.3650
770,491
-0.02(-5.19%)
May 08, 2020
0.3950
0.4100
0.3700
0.3850
1,089,754
-0.01(-2.53%)
May 07, 2020
0.3700
0.4100
0.3650
0.3950
1,375,387
+0.02(+3.95%)
May 06, 2020
0.4000
0.4000
0.3600
0.3800
1,489,281
+0.00(+0.00%)
May 05, 2020
0.4300
0.4300
0.3700
0.3800
2,671,726
-0.04(-9.52%)
May 04, 2020
0.4200
0.4500
0.4200
0.4200
1,488,337
+0.01(+1.20%)
May 01, 2020
0.4050
0.4450
0.4050
0.4150
2,684,432
-0.05(-11.70%)
Apr 30, 2020
0.5500
0.5800
0.4650
0.4700
5,212,753
+0.02(+4.44%)
Apr 29, 2020
0.4050
0.4500
0.4000
0.4500
1,509,741
+0.06(+15.38%)
Apr 28, 2020
0.4150
0.4250
0.3800
0.3900
1,801,687
-0.03(-8.24%)
Apr 27, 2020
0.4800
0.4950
0.4100
0.4250
4,640,949
-0.05(-10.53%)
Apr 24, 2020
0.5100
0.5200
0.4500
0.4750
2,103,616
-0.03(-5.00%)
Apr 23, 2020
0.4600
0.5400
0.4500
0.5000
5,220,941
+0.05(+11.11%)
Apr 22, 2020
0.4450
0.4750
0.4300
0.4500
2,419,669
+0.02(+4.65%)
Apr 21, 2020
0.4350
0.4450
0.4100
0.4300
1,369,062
-0.01(-2.27%)
Apr 20, 2020
0.3800
0.4500
0.3600
0.4400
3,667,864
+0.08(+20.55%)
Apr 17, 2020
0.3900
0.3950
0.3350
0.3650
2,025,747
-0.03(-7.59%)
Apr 16, 2020
0.4000
0.4200
0.3800
0.3950
1,662,277
-0.02(-5.95%)
Apr 15, 2020
0.4500
0.4850
0.3750
0.4200
3,329,502
-0.01(-1.18%)
Apr 14, 2020
0.4900
0.5100
0.4200
0.4250
5,507,969
-0.08(-15.00%)
Apr 13, 2020
0.3300
0.5000
0.3300
0.5000
9,343,369
+0.21(+72.41%)
Apr 09, 2020
0.2900
0.2900
0.2900
0
+0.02(+9.43%)
Apr 08, 2020
0.2450
0.2700
0.2450
0.2650
1,607,550
+0.03(+12.77%)
Apr 07, 2020
0.2650
0.2700
0.2350
0.2350
1,071,380
-0.03(-9.62%)
Apr 06, 2020
0.2550
0.2800
0.2450
0.2600
1,712,442
+0.01(+1.96%)
Apr 03, 2020
0.2300
0.2550
0.2250
0.2550
1,577,064
+0.02(+10.87%)
Apr 02, 2020
0.2400
0.2500
0.2250
0.2300
1,167,453
+0.01(+2.22%)
Apr 01, 2020
0.2300
0.2400
0.2200
0.2250
248,938
+0.00(+0.00%)
Mar 31, 2020
0.2300
0.2400
0.2150
0.2250
544,300
-0.01(-4.26%)
Mar 30, 2020
0.2500
0.2600
0.2350
0.2350
552,764
-0.02(-6.00%)
Mar 27, 2020
0.2150
0.2600
0.2100
0.2500
1,509,268
+0.03(+13.64%)
Mar 26, 2020
0.2300
0.2300
0.2000
0.2200
1,848,049
-0.01(-2.22%)
Mar 25, 2020
0.2350
0.2400
0.2150
0.2250
808,519
-0.01(-4.26%)
Mar 24, 2020
0.2700
0.2700
0.2150
0.2350
915,896
-0.03(-11.32%)
Mar 23, 2020
0.2150
0.3100
0.1950
0.2650
2,785,477
+0.07(+32.50%)
Mar 20, 2020
0.1800
0.2350
0.1800
0.2000
2,307,911
+0.01(+2.56%)
Mar 19, 2020
0.2100
0.2200
0.1750
0.1950
1,693,601
+0.02(+8.33%)
Mar 18, 2020
0.2200
0.2200
0.1700
0.1800
1,343,934
-0.04(-18.18%)
Mar 17, 2020
0.2000
0.2300
0.1550
0.2200
1,689,133
+0.04(+22.22%)
Mar 16, 2020
0.1900
0.2100
0.1650
0.1800
1,743,133
-0.04(-16.28%)
Mar 13, 2020
0.2750
0.2800
0.2050
0.2150
3,498,078
-0.05(-17.31%)
Mar 12, 2020
0.3300
0.3300
0.2100
0.2600
4,495,089
-0.05(-16.13%)
Mar 11, 2020
0.2150
0.3350
0.2050
0.3100
7,796,241
+0.11(+55.00%)
Mar 10, 2020
0.2400
0.2450
0.1650
0.2000
6,014,404
-0.01(-6.98%)
Mar 09, 2020
0.1750
0.3500
0.1750
0.2150
16,067,420
+0.07(+43.33%)
Mar 06, 2020
0.1350
0.1750
0.1050
0.1500
18,279,034
+0.06(+66.67%)
Mar 05, 2020
0.0900
0.0900
0.0900
0.0900
60,680
+0.00(+0.00%)
Mar 04, 2020
0.0850
0.0900
0.0850
0.0900
14,578
+0.00(+0.00%)
Mar 03, 2020
0.0900
0.0900
0.0850
0.0900
125,828
+0.00(+0.00%)
Mar 02, 2020
0.0950
0.0950
0.0900
0.0900
526,311
-0.01(-5.26%)
Feb 28, 2020
0.0950
0.1000
0.0950
0.0950
853,995
+0.01(+5.56%)
Feb 27, 2020
0.1000
0.1000
0.0900
0.0900
789,263
-0.01(-10.00%)
Feb 26, 2020
0.0900
0.1100
0.0900
0.1000
1,401,975
+0.01(+11.11%)
Feb 25, 2020
0.0850
0.0900
0.0850
0.0900
10,400
+0.00(+5.88%)
Feb 24, 2020
0.0850
0.0850
0.0850
0.0850
20,000
-0.01(-10.53%)
Feb 21, 2020
0.0850
0.0950
0.0850
0.0950
545,793
+0.01(+18.75%)
Feb 20, 2020
0.0800
0.0850
0.0800
0.0800
182,000
+0.01(+6.67%)
Feb 19, 2020
0.0800
0.0800
0.0750
0.0750
90,000
+0.00(+7.14%)
Feb 18, 2020
0.0700
0.0700
0.0700
0.0700
23,099
-0.00(-6.67%)
Feb 14, 2020
0.0750
0.0750
0.0750
0
-0.01(-11.76%)
Feb 13, 2020
0.0850
0.0900
0.0800
0.0850
2,334,332
+0.00(+0.00%)
Feb 12, 2020
0.0800
0.0850
0.0800
0.0850
95,080
+0.01(+6.25%)
Feb 11, 2020
0.0800
0.0800
0.0800
0.0800
19,200
+0.00(+0.00%)
Feb 10, 2020
0.0850
0.0850
0.0800
0.0800
213,300
+0.00(+0.00%)
Feb 07, 2020
0.0750
0.0800
0.0750
0.0800
31,119
+0.01(+6.67%)
Feb 06, 2020
0.0750
0.0750
0.0750
0.0750
5,500
+0.00(+0.00%)
Feb 05, 2020
0.0700
0.0750
0.0700
0.0750
76,003
+0.00(+7.14%)
Feb 04, 2020
0.0700
0.0700
0.0700
0.0700
41,000
+0.00(+0.00%)
Feb 03, 2020
0.0700
0.0700
0.0700
0.0700
23,000
+0.00(+0.00%)
Jan 31, 2020
0.0650
0.0700
0.0650
0.0700
243,700
+0.00(+0.00%)
Jan 30, 2020
0.0700
0.0750
0.0700
0.0700
439,500
-0.00(-6.67%)
Jan 29, 2020
0.0850
0.0850
0.0700
0.0750
175,700
-0.01(-11.76%)
Jan 28, 2020
0.0850
0.0850
0.0850
0.0850
88,124
+0.00(+0.00%)
Jan 27, 2020
0.0800
0.0850
0.0800
0.0850
159,000
+0.01(+6.25%)
Jan 24, 2020
0.0800
0.0800
0.0800
0.0800
307,364
-0.01(-5.88%)
Jan 23, 2020
0.0850
0.0850
0.0800
0.0850
271,900
-0.00(-5.56%)
Jan 22, 2020
0.0750
0.0900
0.0750
0.0900
338,000
+0.01(+12.50%)
Jan 21, 2020
0.0750
0.0800
0.0750
0.0800
254,750
+0.01(+6.67%)
Jan 20, 2020
0.0750
0.0800
0.0750
0.0750
889,600
+0.00(+7.14%)
Jan 17, 2020
0.0750
0.0750
0.0700
0.0700
211,830
+0.00(+0.00%)
Jan 16, 2020
0.0650
0.0700
0.0650
0.0700
232,150
+0.01(+7.69%)
Jan 15, 2020
0.0600
0.0650
0.0600
0.0650
167,700
+0.01(+8.33%)
Jan 14, 2020
0.0600
0.0600
0.0600
0.0600
75,000
+0.00(+0.00%)
Jan 13, 2020
0.0600
0.0650
0.0600
0.0600
102,000
+0.00(+0.00%)
Jan 10, 2020
0.0600
0.0600
0.0600
0.0600
72,000
+0.00(+0.00%)
Jan 09, 2020
0.0600
0.0600
0.0600
0.0600
102,012
+0.00(+0.00%)
Jan 08, 2020
0.0600
0.0600
0.0600
0.0600
68,000
+0.00(+0.00%)
Jan 07, 2020
0.0600
0.0650
0.0600
0.0600
296,000
+0.00(+0.00%)
Jan 06, 2020
0.0600
0.0650
0.0600
0.0600
236,650
-0.01(-7.69%)
Jan 03, 2020
0.0700
0.0700
0.0650
0.0650
581,800
-0.01(-7.14%)
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.