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
Plantx Life Inc
(CSE:
VEGA
)
1.000
UNCHANGED
Official Closing Price
Updated: 9:30 AM EDT, Jun 14, 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, 2021
0.1950
0.1950
0.1950
0
-0.01(-2.50%)
Dec 30, 2021
0.2050
0.2100
0.1950
0.2000
158,128
+0.01(+2.56%)
Dec 29, 2021
0.2000
0.2050
0.1950
0.1950
236,800
-0.01(-7.14%)
Dec 24, 2021
0.2100
0.2100
0.2100
0
+0.01(+5.00%)
Dec 23, 2021
0.2100
0.2200
0.2000
0.2000
228,223
-0.01(-4.76%)
Dec 22, 2021
0.2100
0.2150
0.2000
0.2100
251,460
+0.00(+0.00%)
Dec 21, 2021
0.2200
0.2300
0.2100
0.2100
283,132
-0.01(-4.55%)
Dec 20, 2021
0.2300
0.2400
0.2200
0.2200
64,469
-0.01(-6.38%)
Dec 17, 2021
0.2050
0.2350
0.1950
0.2350
206,525
+0.03(+17.50%)
Dec 16, 2021
0.2200
0.2300
0.1950
0.2000
441,456
-0.01(-6.98%)
Dec 15, 2021
0.2100
0.2250
0.1900
0.2150
720,275
+0.01(+2.38%)
Dec 14, 2021
0.2250
0.2250
0.2050
0.2100
491,522
-0.02(-6.67%)
Dec 13, 2021
0.2500
0.2500
0.2200
0.2250
847,643
-0.02(-8.16%)
Dec 10, 2021
0.2600
0.2600
0.2450
0.2450
182,116
-0.02(-7.55%)
Dec 09, 2021
0.2750
0.2750
0.2650
0.2650
25,727
-0.01(-3.64%)
Dec 08, 2021
0.2800
0.2800
0.2600
0.2750
41,011
-0.01(-1.79%)
Dec 07, 2021
0.2600
0.2800
0.2550
0.2800
310,781
+0.03(+12.00%)
Dec 06, 2021
0.2350
0.2500
0.2250
0.2500
134,318
+0.02(+6.38%)
Dec 03, 2021
0.2400
0.2500
0.2300
0.2350
371,690
+0.00(+2.17%)
Dec 02, 2021
0.2400
0.2400
0.2250
0.2300
254,891
-0.00(-2.13%)
Dec 01, 2021
0.2500
0.2550
0.2350
0.2350
565,438
-0.02(-6.00%)
Nov 30, 2021
0.2800
0.2900
0.2400
0.2500
667,347
-0.04(-13.79%)
Nov 29, 2021
0.2950
0.3200
0.2850
0.2900
167,472
-0.01(-3.33%)
Nov 26, 2021
0.3200
0.3250
0.3000
0.3000
244,962
-0.02(-6.25%)
Nov 25, 2021
0.3250
0.3250
0.3200
0.3200
44,452
+0.00(+0.00%)
Nov 24, 2021
0.3400
0.3400
0.3150
0.3200
406,263
-0.02(-5.88%)
Nov 23, 2021
0.3600
0.3600
0.3350
0.3400
127,370
+0.01(+1.49%)
Nov 22, 2021
0.3850
0.3850
0.3350
0.3350
141,394
-0.01(-2.90%)
Nov 19, 2021
0.3550
0.3750
0.3400
0.3450
205,523
+0.01(+2.99%)
Nov 18, 2021
0.3750
0.3400
0.3350
0.3350
133,211
-0.04(-11.84%)
Nov 17, 2021
0.3900
0.3900
0.3650
0.3800
86,053
-0.01(-1.30%)
Nov 16, 2021
0.3900
0.3950
0.3750
0.3850
143,025
-0.01(-2.53%)
Nov 15, 2021
0.3450
0.4000
0.3300
0.3950
437,783
+0.04(+11.27%)
Nov 12, 2021
0.3600
0.3600
0.3400
0.3550
217,541
-0.01(-1.39%)
Nov 11, 2021
0.3500
0.3700
0.3400
0.3600
178,828
+0.01(+2.86%)
Nov 10, 2021
0.3650
0.3500
242,873
-0.02(-5.41%)
Nov 09, 2021
0.3700
0.3900
0.3650
0.3700
364,732
-0.01(-1.33%)
Nov 08, 2021
0.3900
0.4000
0.3750
0.3750
222,588
-0.02(-5.06%)
Nov 05, 2021
0.4050
0.4200
0.3900
0.3950
81,549
-0.01(-1.25%)
Nov 04, 2021
0.4050
0.4200
0.4000
0.4000
239,313
+0.00(+0.00%)
Nov 03, 2021
0.4150
0.4200
0.3950
0.4000
166,015
+0.00(+0.00%)
Nov 02, 2021
0.4450
0.4450
0.3850
0.4000
281,495
-0.05(-11.11%)
Nov 01, 2021
0.4050
0.4500
0.3950
0.4500
484,184
+0.05(+13.92%)
Oct 29, 2021
0.3950
0.4000
0.3800
0.3950
88,286
+0.01(+1.28%)
Oct 28, 2021
0.4000
0.4000
0.3800
0.3900
140,749
-0.01(-2.50%)
Oct 27, 2021
0.4300
0.4500
0.3900
0.4000
117,595
-0.02(-5.88%)
Oct 26, 2021
0.3900
0.4400
0.4250
208,053
+0.04(+11.84%)
Oct 25, 2021
0.4000
0.4100
0.3700
0.3800
96,259
-0.01(-2.56%)
Oct 22, 2021
0.3800
0.4200
0.3700
0.3900
607,365
+0.03(+6.85%)
Oct 21, 2021
0.3500
0.3900
0.3500
0.3650
178,688
-0.01(-1.35%)
Oct 20, 2021
0.3650
0.3800
0.3600
0.3700
92,582
+0.01(+2.78%)
Oct 19, 2021
0.3800
0.3950
0.3500
0.3600
271,926
-0.03(-7.69%)
Oct 18, 2021
0.4100
0.4100
0.3750
0.3900
359,725
-0.03(-7.14%)
Oct 15, 2021
0.4100
0.4350
0.4000
0.4200
161,888
+0.01(+1.20%)
Oct 14, 2021
0.4350
0.4350
0.4000
0.4150
59,290
-0.02(-3.49%)
Oct 13, 2021
0.4200
0.4400
0.4150
0.4300
154,892
+0.02(+3.61%)
Oct 12, 2021
0.4250
0.4450
0.4050
0.4150
44,987
+0.00(+0.00%)
Oct 08, 2021
0.4150
0.4150
0.4150
0
-0.02(-4.60%)
Oct 07, 2021
0.4100
0.4500
0.4000
0.4350
262,921
+0.04(+10.13%)
Oct 06, 2021
0.4100
0.4500
0.3900
0.3950
285,204
-0.02(-5.95%)
Oct 05, 2021
0.4350
0.4350
0.3750
0.4200
1,268,843
-0.02(-3.45%)
Oct 04, 2021
0.4800
0.4850
0.4300
0.4350
176,807
-0.04(-8.42%)
Oct 01, 2021
0.4600
0.4850
0.4550
0.4750
122,511
+0.01(+2.15%)
Sep 30, 2021
0.5100
0.5200
0.4550
0.4650
211,253
-0.02(-4.12%)
Sep 29, 2021
0.5200
0.5200
0.4800
0.4850
129,292
-0.02(-3.00%)
Sep 28, 2021
0.5200
0.5500
0.4900
0.5000
258,676
-0.01(-1.96%)
Sep 27, 2021
0.5400
0.5600
0.5100
0.5100
268,308
-0.05(-8.93%)
Sep 24, 2021
0.6000
0.6000
0.5300
0.5600
275,874
-0.03(-5.08%)
Sep 23, 2021
0.6000
0.6100
0.5700
0.5900
478,008
-0.01(-1.67%)
Sep 22, 2021
0.5700
0.6100
0.5300
0.6000
1,024,900
+0.05(+9.09%)
Sep 21, 2021
0.5000
0.5700
0.4900
0.5500
1,333,718
+0.08(+17.02%)
Sep 20, 2021
0.5000
0.5000
0.4700
0.4700
149,527
-0.04(-7.84%)
Sep 17, 2021
0.4650
0.5300
0.4450
0.5100
458,552
+0.05(+10.87%)
Sep 16, 2021
0.4300
0.4750
0.4100
0.4600
664,630
+0.05(+13.58%)
Sep 15, 2021
0.4350
0.4350
0.3900
0.4050
408,783
-0.02(-4.71%)
Sep 14, 2021
0.4900
0.4900
0.4150
0.4250
794,691
-0.07(-13.27%)
Sep 13, 2021
0.5000
0.5400
0.4900
0.4900
612,717
-0.01(-2.00%)
Sep 10, 2021
0.5200
0.5200
0.4850
0.5000
566,888
-0.02(-3.85%)
Sep 09, 2021
0.4750
0.5500
0.4500
0.5200
886,156
+0.07(+15.56%)
Sep 08, 2021
0.4550
0.4650
0.4350
0.4500
160,937
-0.02(-4.26%)
Sep 07, 2021
0.4650
0.5100
0.4400
0.4700
918,436
+0.03(+6.82%)
Sep 03, 2021
0.4400
0.4400
0.4400
0
+0.06(+15.79%)
Sep 02, 2021
0.3800
0.3950
0.3650
0.3800
598,424
-0.01(-1.30%)
Sep 01, 2021
0.4000
0.4500
0.3750
0.3850
2,026,633
-0.02(-3.75%)
Aug 31, 2021
0.3200
0.4200
0.3150
0.4000
2,704,656
+0.10(+33.33%)
Aug 30, 2021
0.2600
0.3300
0.2450
0.3000
1,202,725
+0.07(+30.43%)
Aug 27, 2021
0.2550
0.2650
0.2250
0.2300
534,729
-0.02(-9.80%)
Aug 26, 2021
0.2800
0.2900
0.2450
0.2550
258,841
-0.02(-5.56%)
Aug 25, 2021
0.2250
0.2800
0.2250
0.2700
739,324
+0.04(+17.39%)
Aug 24, 2021
0.2350
0.2350
0.2200
0.2300
582,125
+0.00(+0.00%)
Aug 23, 2021
0.2300
0.2350
0.2250
0.2300
211,479
+0.00(+0.00%)
Aug 20, 2021
0.2300
0.2500
0.2250
0.2300
209,821
-0.00(-2.13%)
Aug 19, 2021
0.2550
0.2550
0.2350
0.2350
559,252
-0.02(-7.84%)
Aug 18, 2021
0.2800
0.2800
0.2450
0.2550
433,905
-0.02(-5.56%)
Aug 17, 2021
0.2850
0.2850
0.2650
0.2700
345,510
-0.01(-5.26%)
Aug 16, 2021
0.2800
0.3000
0.2800
0.2850
277,312
+0.00(+0.00%)
Aug 13, 2021
0.3050
0.3200
0.2850
0.2850
414,471
-0.02(-5.00%)
Aug 12, 2021
0.3050
0.3200
0.2900
0.3000
200,518
-0.01(-1.64%)
Aug 11, 2021
0.3400
0.3400
0.3000
0.3050
564,409
-0.02(-6.15%)
Aug 10, 2021
0.3100
0.3300
0.2800
0.3250
401,134
+0.03(+8.33%)
Aug 09, 2021
0.3200
0.3400
0.2950
0.3000
774,632
-0.03(-7.69%)
Aug 06, 2021
0.3400
0.3500
0.3200
0.3250
150,698
-0.01(-1.52%)
Aug 05, 2021
0.3550
0.3600
0.3300
0.3300
137,861
+0.01(+1.54%)
Aug 04, 2021
0.3550
0.3600
0.3250
0.3250
210,342
-0.02(-5.80%)
Aug 03, 2021
0.3400
0.3800
0.3400
0.3450
133,268
-0.01(-1.43%)
Jul 30, 2021
0.3500
0.3500
0.3500
0
-0.03(-6.67%)
Jul 29, 2021
0.4000
0.4200
0.3700
0.3750
70,064
-0.02(-3.85%)
Jul 28, 2021
0.3350
0.4300
0.3350
0.3900
391,720
+0.05(+14.71%)
Jul 27, 2021
0.3350
0.3550
0.3350
0.3400
66,888
-0.00(-1.45%)
Jul 26, 2021
0.3550
0.3550
0.3350
0.3450
33,576
+0.00(+0.00%)
Jul 23, 2021
0.3550
0.3600
0.3400
0.3450
161,116
-0.01(-2.82%)
Jul 22, 2021
0.3850
0.4000
0.3550
0.3550
71,335
-0.04(-10.13%)
Jul 21, 2021
0.3700
0.3950
0.3600
0.3950
174,133
+0.03(+6.76%)
Jul 20, 2021
0.3600
0.3800
0.3600
0.3700
150,318
+0.01(+2.78%)
Jul 19, 2021
0.4050
0.4300
0.3550
0.3600
248,308
-0.08(-18.18%)
Jul 16, 2021
0.3750
0.4500
0.3600
0.4400
215,057
+0.06(+15.79%)
Jul 15, 2021
0.3800
0.3950
0.3700
0.3800
62,204
+0.00(+0.00%)
Jul 14, 2021
0.3700
0.3950
0.3700
0.3800
109,590
+0.01(+1.33%)
Jul 13, 2021
0.3900
0.4000
0.3600
0.3750
145,646
-0.02(-3.85%)
Jul 12, 2021
0.4050
0.4300
0.3800
0.3900
377,675
-0.04(-9.30%)
Jul 09, 2021
0.4500
0.4500
0.4000
0.4300
276,415
-0.01(-1.15%)
Jul 08, 2021
0.4400
0.4500
0.4300
0.4350
94,114
-0.02(-3.33%)
Jul 07, 2021
0.4800
0.4800
0.4400
0.4500
206,626
-0.01(-2.17%)
Jul 06, 2021
0.4750
0.4850
0.4500
0.4600
113,889
+0.01(+2.22%)
Jul 05, 2021
0.5000
0.5000
0.4450
0.4500
150,599
-0.02(-4.26%)
Jul 02, 2021
0.4750
0.4950
0.4700
0.4700
85,167
-0.01(-1.05%)
Jun 30, 2021
0.4750
0.4750
0.4750
0
+0.02(+4.40%)
Jun 29, 2021
0.4600
0.4950
0.4450
0.4550
199,811
-0.02(-4.21%)
Jun 28, 2021
0.5000
0.5000
0.4650
0.4750
88,919
-0.01(-1.04%)
Jun 25, 2021
0.5000
0.5000
0.4750
0.4800
44,778
+0.00(+0.00%)
Jun 24, 2021
0.5000
0.5000
0.4750
0.4800
63,477
+0.01(+1.05%)
Jun 23, 2021
0.4700
0.5000
0.4600
0.4750
109,819
+0.01(+1.06%)
Jun 22, 2021
0.4850
0.5000
0.4700
0.4700
120,591
-0.02(-3.09%)
Jun 21, 2021
0.5000
0.5100
0.4850
0.4850
72,867
-0.02(-3.00%)
Jun 18, 2021
0.5000
0.5100
0.4900
0.5000
93,505
+0.01(+1.01%)
Jun 17, 2021
0.4750
0.5400
0.4750
0.4950
99,636
-0.02(-2.94%)
Jun 16, 2021
0.5200
0.5400
0.4850
0.5100
176,628
-0.01(-1.92%)
Jun 15, 2021
0.5500
0.5500
0.5200
0.5200
186,372
-0.02(-3.70%)
Jun 14, 2021
0.5300
0.5400
0.5100
0.5400
248,943
+0.01(+1.89%)
Jun 11, 2021
0.5200
0.5400
0.5100
0.5300
122,229
+0.03(+6.00%)
Jun 10, 2021
0.5300
0.5300
0.5000
0.5000
63,012
+0.00(+0.00%)
Jun 09, 2021
0.4900
0.5200
0.4900
0.5000
70,987
-0.01(-1.96%)
Jun 08, 2021
0.5200
0.5300
0.5000
0.5100
117,497
+0.00(+0.00%)
Jun 07, 2021
0.5300
0.5300
0.5000
0.5100
89,605
+0.00(+0.00%)
Jun 04, 2021
0.5200
0.5500
0.5100
0.5100
130,707
-0.02(-3.77%)
Jun 03, 2021
54.00
0.5400
0.5200
0.5300
19,277,500
+0.03(+6.00%)
Jun 02, 2021
0.5500
0.5700
0.4950
0.5000
557,760
-0.03(-5.66%)
Jun 01, 2021
0.5700
0.5900
0.5200
0.5300
274,213
-0.05(-8.62%)
May 31, 2021
0.5700
0.5800
0.5300
0.5800
219,827
+0.01(+1.75%)
May 28, 2021
0.5800
0.5900
0.5500
0.5700
161,454
-0.02(-3.39%)
May 27, 2021
0.5700
0.5900
0.5500
0.5900
201,064
+0.01(+1.72%)
May 26, 2021
0.5800
0.5900
0.5500
0.5800
471,073
+0.01(+1.75%)
May 25, 2021
0.5700
0.5900
0.5600
0.5700
155,800
+0.01(+1.79%)
May 21, 2021
0.5600
0.5600
0.5600
0
+0.00(+0.00%)
May 20, 2021
0.5300
0.5700
0.5300
0.5600
203,064
+0.05(+9.80%)
May 19, 2021
0.5300
0.5300
0.5100
0.5100
99,309
-0.02(-3.77%)
May 18, 2021
0.5500
0.5500
0.5100
0.5300
576,272
+0.03(+6.00%)
May 17, 2021
0.4700
0.5100
0.4650
0.5000
643,421
+0.03(+6.38%)
May 14, 2021
0.4900
0.4950
0.4400
0.4700
715,723
-0.01(-1.05%)
May 13, 2021
0.5100
0.5200
0.4750
0.4750
165,865
-0.02(-4.04%)
May 12, 2021
0.5400
0.5400
0.4900
0.4950
254,380
-0.03(-4.81%)
May 11, 2021
0.5300
0.5400
0.5100
0.5200
260,215
+0.01(+1.96%)
May 10, 2021
0.5500
0.5700
0.5100
0.5100
520,765
-0.03(-5.56%)
May 07, 2021
0.5400
0.5400
0.5000
0.5400
292,173
+0.01(+1.89%)
May 06, 2021
0.5400
0.5500
0.4850
0.5300
708,264
+0.01(+1.92%)
May 05, 2021
0.5500
0.5700
0.5200
0.5200
536,825
-0.04(-7.14%)
May 04, 2021
0.5800
0.5900
0.5500
0.5600
313,829
-0.03(-5.08%)
May 03, 2021
0.6300
0.6500
0.5900
0.5900
801,842
-0.02(-3.28%)
Apr 30, 2021
0.6300
0.6400
0.6000
0.6100
381,800
-0.02(-3.17%)
Apr 29, 2021
0.6200
0.6600
0.6200
0.6300
356,914
+0.01(+1.61%)
Apr 28, 2021
0.6200
0.6300
0.5900
0.6200
355,836
+0.00(+0.00%)
Apr 27, 2021
0.6700
0.6700
0.6000
0.6200
714,452
-0.06(-8.82%)
Apr 26, 2021
0.5800
0.6800
0.5800
0.6800
1,218,550
+0.13(+23.64%)
Apr 23, 2021
0.5600
0.5700
0.5400
0.5500
437,700
-0.01(-1.79%)
Apr 22, 2021
0.5700
0.5800
0.5500
0.5600
337,424
+0.00(+0.00%)
Apr 21, 2021
0.5700
0.5800
0.5300
0.5600
505,614
-0.01(-1.75%)
Apr 20, 2021
0.5500
0.5800
0.5300
0.5700
1,278,158
+0.02(+3.64%)
Apr 19, 2021
0.5500
0.6500
0.5500
0.5500
1,744,717
+0.03(+5.77%)
Apr 16, 2021
0.5800
0.6000
0.5200
0.5200
847,500
-0.06(-10.34%)
Apr 15, 2021
0.6100
0.6300
0.5500
0.5800
861,683
-0.06(-9.38%)
Apr 14, 2021
0.6500
0.6800
0.6200
0.6400
532,868
-0.02(-3.03%)
Apr 13, 2021
0.6900
0.7700
0.6500
0.6600
435,291
-0.02(-2.94%)
Apr 12, 2021
0.6800
0.7800
0.6700
0.6800
486,129
+0.01(+1.49%)
Apr 09, 2021
0.7400
0.7400
0.6200
0.6700
246,600
-0.03(-4.29%)
Apr 08, 2021
0.7700
0.7800
0.6700
0.7000
466,740
-0.05(-6.67%)
Apr 07, 2021
0.7800
0.7800
0.7400
0.7500
123,009
+0.00(+0.00%)
Apr 06, 2021
0.7900
0.8100
0.7500
0.7500
236,227
+0.00(+0.00%)
Apr 05, 2021
0.8100
0.8300
0.7500
0.7500
312,183
-0.05(-6.25%)
Apr 01, 2021
0.8000
0.8000
0.8000
0
+0.01(+1.27%)
Mar 31, 2021
0.7500
0.8000
0.7500
0.7900
203,078
+0.03(+3.95%)
Mar 30, 2021
0.7900
0.8200
0.7400
0.7600
378,479
-0.01(-1.30%)
Mar 29, 2021
0.8100
0.8800
0.7700
0.7700
223,189
-0.04(-4.94%)
Mar 26, 2021
0.7600
0.8600
0.7600
0.8100
263,600
+0.04(+5.19%)
Mar 25, 2021
0.8600
0.8600
0.7500
0.7700
541,864
-0.07(-8.33%)
Mar 24, 2021
0.9500
0.9500
0.8300
0.8400
541,312
-0.08(-8.70%)
Mar 23, 2021
0.9200
0.9200
0.8700
0.9200
253,203
-0.01(-1.08%)
Mar 22, 2021
1.000
1.030
0.9000
0.9300
363,737
-0.08(-7.92%)
Mar 19, 2021
0.9500
1.040
0.9200
1.010
506,600
+0.06(+6.32%)
Mar 18, 2021
0.9800
0.9800
0.9300
0.9500
282,742
-0.01(-1.04%)
Mar 17, 2021
0.9500
1.000
0.9300
0.9600
152,639
+0.00(+0.00%)
Mar 16, 2021
1.040
1.040
0.9350
0.9600
491,122
-0.11(-10.28%)
Mar 15, 2021
1.030
1.160
1.030
1.070
447,425
+0.03(+2.88%)
Mar 12, 2021
1.150
1.210
1.010
1.040
833,600
-0.13(-11.11%)
Mar 11, 2021
1.220
1.340
1.120
1.170
601,246
-0.04(-3.31%)
Mar 10, 2021
0.9200
1.260
0.9200
1.210
1,802,721
+0.36(+42.35%)
Mar 09, 2021
0.9300
0.9400
0.8100
0.8500
447,223
-0.05(-5.56%)
Mar 08, 2021
0.9400
1.040
0.8500
0.9000
391,106
-0.02(-2.17%)
Mar 05, 2021
0.9200
0.9700
0.8900
0.9200
340,400
-0.03(-3.16%)
Mar 04, 2021
1.080
1.120
0.8900
0.9500
321,815
-0.14(-12.84%)
Mar 03, 2021
1.140
1.160
1.030
1.090
221,258
-0.05(-4.39%)
Mar 02, 2021
1.200
1.230
1.130
1.140
174,837
-0.02(-1.72%)
Mar 01, 2021
1.120
1.200
1.110
1.160
195,137
+0.04(+3.57%)
Feb 26, 2021
1.210
1.220
1.030
1.120
561,400
-0.10(-8.20%)
Feb 25, 2021
1.200
1.260
1.180
1.220
338,817
+0.08(+7.02%)
Feb 24, 2021
1.150
1.190
1.130
1.140
240,268
-0.01(-0.87%)
Feb 23, 2021
1.250
1.250
1.140
1.150
366,333
-0.11(-8.73%)
Feb 22, 2021
1.300
1.350
1.250
1.260
383,395
-0.06(-4.55%)
Feb 19, 2021
1.350
1.390
1.290
1.320
581,900
+0.02(+1.54%)
Feb 18, 2021
1.220
1.410
1.210
1.300
491,676
+0.06(+4.84%)
Feb 17, 2021
1.350
1.490
1.210
1.240
1,271,444
-0.10(-7.46%)
Feb 16, 2021
1.390
1.480
1.320
1.340
619,512
-0.04(-2.90%)
Feb 12, 2021
1.380
1.380
1.380
0
+0.01(+0.73%)
Feb 11, 2021
1.450
1.450
1.350
1.370
272,661
-0.08(-5.52%)
Feb 10, 2021
1.430
1.480
1.390
1.450
211,811
+0.02(+1.40%)
Feb 09, 2021
1.460
1.480
1.400
1.430
400,494
-0.05(-3.38%)
Feb 08, 2021
1.490
1.490
1.350
1.480
368,803
+0.07(+4.96%)
Feb 05, 2021
1.370
1.500
1.370
1.410
521,500
+0.08(+6.02%)
Feb 04, 2021
1.370
1.420
1.310
1.330
438,692
-0.04(-2.92%)
Feb 03, 2021
1.460
1.540
1.360
1.370
366,845
-0.10(-6.80%)
Feb 02, 2021
1.530
1.600
1.470
1.470
294,862
-0.05(-3.29%)
Feb 01, 2021
1.440
1.540
1.400
1.520
566,438
+0.16(+11.76%)
Jan 29, 2021
1.290
1.560
1.290
1.360
573,200
+0.09(+7.09%)
Jan 28, 2021
1.350
1.420
1.220
1.270
420,854
-0.07(-5.22%)
Jan 27, 2021
1.430
1.430
1.320
1.340
360,656
-0.13(-8.84%)
Jan 26, 2021
1.350
1.500
1.320
1.470
700,685
+0.12(+8.89%)
Jan 25, 2021
1.560
1.560
1.320
1.350
643,341
-0.21(-13.46%)
Jan 22, 2021
1.520
1.600
1.480
1.560
145,100
-0.03(-1.89%)
Jan 21, 2021
1.520
1.600
1.470
1.590
398,550
+0.06(+3.92%)
Jan 20, 2021
1.700
1.730
1.500
1.530
350,984
-0.17(-10.00%)
Jan 19, 2021
1.630
1.750
1.630
1.700
222,403
+0.05(+3.03%)
Jan 18, 2021
1.750
1.760
1.620
1.650
233,365
-0.11(-6.25%)
Jan 15, 2021
1.900
1.960
1.730
1.760
469,800
-0.23(-11.56%)
Jan 14, 2021
1.950
1.990
1.650
1.990
1,051,379
-0.01(-0.50%)
Jan 13, 2021
2.210
2.340
1.920
2.000
990,885
-0.17(-7.83%)
Jan 12, 2021
2.090
2.170
1.980
2.170
739,400
+0.10(+4.83%)
Jan 11, 2021
1.710
2.090
1.710
2.070
912,290
+0.42(+25.45%)
Jan 08, 2021
1.380
1.850
1.380
1.650
1,516,200
+0.34(+25.95%)
Jan 07, 2021
1.220
1.350
1.220
1.310
222,391
+0.09(+7.38%)
Jan 06, 2021
1.180
1.370
1.130
1.220
866,381
+0.02(+1.67%)
Jan 05, 2021
1.310
1.310
1.150
1.200
296,301
-0.10(-7.69%)
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.