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
)
0.3050
+0.0140 (+4.81%)
Streaming Delayed Price
Updated: 11:00 AM EDT, May 23, 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 (%)
Feb 28, 2023
0.1400
0.1430
0.1355
0.1390
225,828
-0.00(-0.71%)
Feb 27, 2023
0.1495
0.1495
0.1358
0.1400
220,554
-0.00(-3.45%)
Feb 24, 2023
0.1350
0.1450
0.1310
0.1450
245,157
+0.01(+7.01%)
Feb 23, 2023
0.1449
0.1449
0.1310
0.1355
170,017
-0.01(-4.91%)
Feb 22, 2023
0.1440
0.1440
0.1371
0.1425
68,975
-0.00(-1.04%)
Feb 21, 2023
0.1350
0.1449
0.1301
0.1440
423,037
+0.01(+6.67%)
Feb 17, 2023
0.1297
0.1350
0.1100
0.1350
284,599
+0.02(+15.88%)
Feb 16, 2023
0.1500
0.1500
0.1165
0.1165
325,670
-0.04(-23.30%)
Feb 15, 2023
0.1499
0.1550
0.1436
0.1519
328,956
+0.01(+6.52%)
Feb 14, 2023
0.1395
0.1500
0.1377
0.1426
165,681
+0.00(+2.59%)
Feb 13, 2023
0.1460
0.1460
0.1377
0.1390
83,402
-0.01(-4.79%)
Feb 10, 2023
0.1500
0.1500
0.1415
0.1460
169,148
-0.00(-1.22%)
Feb 09, 2023
0.1624
0.1624
0.1455
0.1478
232,637
-0.02(-10.37%)
Feb 08, 2023
0.1566
0.1699
0.1560
0.1649
701,067
+0.01(+5.30%)
Feb 07, 2023
0.1398
0.1699
0.1368
0.1566
480,726
+0.02(+11.94%)
Feb 06, 2023
0.1350
0.1399
0.1350
0.1399
338,546
+0.00(+1.82%)
Feb 03, 2023
0.1349
0.1398
0.1281
0.1374
577,018
+0.01(+5.61%)
Feb 02, 2023
0.1349
0.1349
0.1275
0.1301
294,289
-0.00(-3.49%)
Feb 01, 2023
0.1294
0.1348
0.1240
0.1348
117,935
+0.01(+4.17%)
Jan 31, 2023
0.1296
0.1296
0.1230
0.1294
90,092
-0.00(-0.08%)
Jan 30, 2023
0.1284
0.1296
0.1220
0.1295
212,756
+0.00(+0.86%)
Jan 27, 2023
0.1290
0.1290
0.1190
0.1284
106,550
+0.00(+1.58%)
Jan 26, 2023
0.1300
0.1300
0.1203
0.1264
74,185
+0.00(+2.35%)
Jan 25, 2023
0.1299
0.1399
0.1215
0.1235
316,972
-0.00(-2.53%)
Jan 24, 2023
0.1305
0.1320
0.1267
0.1267
22,890
-0.01(-9.18%)
Jan 23, 2023
0.1399
0.1399
0.1271
0.1395
147,134
-0.00(-0.29%)
Jan 20, 2023
0.1289
0.1399
0.1250
0.1399
340,166
+0.01(+11.83%)
Jan 19, 2023
0.1290
0.1290
0.1234
0.1251
26,568
+0.00(+0.08%)
Jan 18, 2023
0.1290
0.1290
0.1233
0.1250
51,523
-0.00(-1.73%)
Jan 17, 2023
0.1290
0.1290
0.1230
0.1272
31,477
-0.00(-1.40%)
Jan 13, 2023
0.1387
0.1387
0.1166
0.1290
485,993
-0.01(-6.99%)
Jan 12, 2023
0.1293
0.1387
0.1255
0.1387
157,479
+0.00(+0.00%)
Jan 11, 2023
0.1286
0.1387
0.1286
0.1387
79,757
+0.01(+6.69%)
Jan 10, 2023
0.1250
0.1300
0.1204
0.1300
64,055
+0.00(+0.08%)
Jan 09, 2023
0.1300
0.1300
0.1105
0.1299
190,782
-0.00(-0.08%)
Jan 06, 2023
0.1350
0.1399
0.1280
0.1300
73,942
+0.00(+0.00%)
Jan 05, 2023
0.1385
0.1385
0.1270
0.1300
191,395
-0.01(-6.07%)
Jan 04, 2023
0.1385
0.1399
0.1217
0.1384
276,515
+0.00(+2.52%)
Jan 03, 2023
0.1470
0.1470
0.1281
0.1350
240,525
-0.01(-8.16%)
Dec 30, 2022
0.1450
0.1470
0.1327
0.1470
169,401
+0.01(+5.15%)
Dec 29, 2022
0.1365
0.1399
0.1330
0.1398
168,997
-0.00(-2.78%)
Dec 28, 2022
0.1467
0.1467
0.1361
0.1438
67,286
+0.00(+2.06%)
Dec 27, 2022
0.1363
0.1467
0.1340
0.1409
27,175
+0.00(+1.00%)
Dec 23, 2022
0.1361
0.1395
0.1350
0.1395
75,538
+0.00(+3.49%)
Dec 22, 2022
0.1424
0.1445
0.1327
0.1348
201,636
-0.01(-8.49%)
Dec 21, 2022
0.1458
0.1473
0.1404
0.1473
63,964
+0.01(+8.07%)
Dec 20, 2022
0.1400
0.1458
0.1357
0.1363
90,192
-0.00(-3.33%)
Dec 19, 2022
0.1429
0.1429
0.1363
0.1410
171,470
+0.00(+0.71%)
Dec 16, 2022
0.1433
0.1447
0.1323
0.1400
153,470
+0.00(+0.00%)
Dec 15, 2022
0.1440
0.1440
0.1297
0.1400
239,784
-0.00(-0.57%)
Dec 14, 2022
0.1453
0.1498
0.1358
0.1408
267,909
-0.01(-5.19%)
Dec 13, 2022
0.1478
0.1490
0.1390
0.1485
131,602
+0.00(+0.41%)
Dec 12, 2022
0.1420
0.1480
0.1380
0.1479
168,670
+0.01(+4.89%)
Dec 09, 2022
0.1410
0.1480
0.1406
0.1410
373,695
+0.00(+0.07%)
Dec 08, 2022
0.1321
0.1409
0.1321
0.1409
100,434
+0.00(+0.71%)
Dec 07, 2022
0.1439
0.1439
0.1300
0.1399
374,763
-0.00(-2.51%)
Dec 06, 2022
0.1360
0.1460
0.1360
0.1435
247,320
+0.00(+2.65%)
Dec 05, 2022
0.1375
0.1398
0.1350
0.1398
56,386
+0.00(+1.67%)
Dec 02, 2022
0.1365
0.1380
0.1350
0.1375
98,922
+0.00(+0.36%)
Dec 01, 2022
0.1300
0.1395
0.1300
0.1370
180,862
-0.00(-0.80%)
Nov 30, 2022
0.1370
0.1399
0.1300
0.1381
10,749
-0.00(-1.22%)
Nov 29, 2022
0.1399
0.1399
0.1300
0.1398
68,653
-0.00(-0.14%)
Nov 28, 2022
0.1489
0.1489
0.1301
0.1400
72,732
-0.00(-1.34%)
Nov 25, 2022
0.1400
0.1419
0.1400
0.1419
21,642
+0.00(+1.36%)
Nov 23, 2022
0.1418
0.1439
0.1400
0.1400
215,570
-0.00(-1.62%)
Nov 22, 2022
0.1404
0.1450
0.1277
0.1423
651,979
-0.00(-1.86%)
Nov 21, 2022
0.1499
0.1499
0.1352
0.1450
222,877
-0.00(-1.96%)
Nov 18, 2022
0.1500
0.1500
0.1458
0.1479
38,712
-0.00(-1.40%)
Nov 17, 2022
0.1350
0.1600
0.1300
0.1500
714,820
+0.01(+7.07%)
Nov 16, 2022
0.1415
0.1415
0.1211
0.1401
91,095
-0.00(-0.28%)
Nov 15, 2022
0.1440
0.1440
0.1300
0.1405
95,433
-0.00(-2.90%)
Nov 14, 2022
0.1355
0.1465
0.1321
0.1447
276,485
+0.01(+5.24%)
Nov 11, 2022
0.1438
0.1470
0.1353
0.1375
120,015
-0.01(-5.17%)
Nov 10, 2022
0.1410
0.1500
0.1285
0.1450
136,706
-0.00(-2.68%)
Nov 09, 2022
0.1472
0.1594
0.1431
0.1490
47,459
-0.01(-6.76%)
Nov 08, 2022
0.1599
0.1599
0.1430
0.1598
17,600
-0.00(-0.06%)
Nov 07, 2022
0.1525
0.1650
0.1411
0.1599
69,820
+0.01(+4.58%)
Nov 04, 2022
0.1525
0.1532
0.1525
0.1529
55,703
+0.00(+0.26%)
Nov 03, 2022
0.1426
0.1525
0.1377
0.1525
56,987
+0.00(+0.99%)
Nov 02, 2022
0.1427
0.1558
0.1427
0.1510
44,940
-0.01(-4.01%)
Nov 01, 2022
0.1640
0.1640
0.1429
0.1573
126,463
-0.01(-4.09%)
Oct 31, 2022
0.1530
0.1649
0.1432
0.1640
69,483
+0.01(+5.13%)
Oct 28, 2022
0.1540
0.1640
0.1501
0.1560
111,427
+0.00(+0.65%)
Oct 27, 2022
0.1465
0.1570
0.1459
0.1550
84,527
+0.01(+5.80%)
Oct 26, 2022
0.1360
0.1512
0.1360
0.1465
144,972
+0.01(+6.16%)
Oct 25, 2022
0.1299
0.1450
0.1299
0.1380
331,017
+0.01(+6.24%)
Oct 24, 2022
0.1275
0.1299
0.1210
0.1299
202,404
+0.00(+0.31%)
Oct 21, 2022
0.1200
0.1295
0.1155
0.1295
104,746
+0.01(+4.86%)
Oct 20, 2022
0.1330
0.1330
0.1115
0.1235
151,518
-0.01(-4.63%)
Oct 19, 2022
0.1360
0.1360
0.1260
0.1295
289,584
-0.02(-10.69%)
Oct 18, 2022
0.1450
0.1550
0.1261
0.1450
301,253
-0.00(-3.14%)
Oct 17, 2022
0.1454
0.1498
0.1379
0.1497
39,464
-0.01(-3.42%)
Oct 14, 2022
0.1473
0.1650
0.1451
0.1550
239,642
+0.01(+6.31%)
Oct 13, 2022
0.1550
0.1550
0.1327
0.1458
292,550
-0.00(-2.74%)
Oct 12, 2022
0.1340
0.1577
0.1340
0.1499
458,943
+0.00(+1.97%)
Oct 11, 2022
0.1499
0.1499
0.1303
0.1470
816,995
+0.00(+1.80%)
Oct 10, 2022
0.1407
0.1500
0.1407
0.1444
81,032
-0.00(-1.50%)
Oct 07, 2022
0.1533
0.1546
0.1443
0.1466
84,733
-0.01(-6.03%)
Oct 06, 2022
0.1500
0.1560
0.1500
0.1560
60,700
-0.00(-0.95%)
Oct 05, 2022
0.1576
0.1576
0.1443
0.1575
118,335
-0.00(-0.06%)
Oct 04, 2022
0.1625
0.1800
0.1400
0.1576
354,389
-0.01(-4.72%)
Oct 03, 2022
0.1649
0.1894
0.1490
0.1654
92,690
+0.00(+0.30%)
Sep 30, 2022
0.1692
0.1692
0.1550
0.1649
17,728
-0.00(-1.96%)
Sep 29, 2022
0.1572
0.1800
0.1544
0.1682
148,002
+0.01(+5.92%)
Sep 28, 2022
0.1390
0.1588
0.1390
0.1588
140,907
+0.02(+11.44%)
Sep 27, 2022
0.1400
0.1425
0.1383
0.1425
20,663
+0.00(+1.79%)
Sep 26, 2022
0.1392
0.1444
0.1361
0.1400
90,306
-0.00(-3.45%)
Sep 23, 2022
0.1448
0.1450
0.1391
0.1450
145,023
+0.01(+4.54%)
Sep 22, 2022
0.1560
0.1560
0.1387
0.1387
135,945
-0.01(-8.51%)
Sep 21, 2022
0.1495
0.1592
0.1450
0.1516
63,697
+0.00(+1.40%)
Sep 20, 2022
0.1418
0.1495
0.1384
0.1495
248,126
-0.00(-1.64%)
Sep 19, 2022
0.1491
0.1530
0.1380
0.1520
533,129
-0.01(-6.17%)
Sep 16, 2022
0.1550
0.1698
0.1510
0.1620
361,278
+0.01(+5.54%)
Sep 15, 2022
0.1501
0.1600
0.1500
0.1535
220,710
-0.00(-3.09%)
Sep 14, 2022
0.1590
0.1778
0.1550
0.1584
132,036
-0.00(-0.38%)
Sep 13, 2022
0.1844
0.1844
0.1489
0.1590
888,945
-0.02(-12.15%)
Sep 12, 2022
0.1848
0.1848
0.1790
0.1810
68,551
-0.00(-0.98%)
Sep 09, 2022
0.1875
0.1875
0.1801
0.1828
118,651
-0.01(-3.48%)
Sep 08, 2022
0.1850
0.1899
0.1790
0.1894
86,144
+0.01(+5.81%)
Sep 07, 2022
0.1820
0.1860
0.1770
0.1790
139,486
-0.01(-3.24%)
Sep 06, 2022
0.1797
0.1850
0.1779
0.1850
224,198
+0.01(+4.52%)
Sep 02, 2022
0.1799
0.1799
0.1754
0.1770
92,626
-0.00(-1.61%)
Sep 01, 2022
0.1750
0.1800
0.1735
0.1799
245,712
+0.00(+1.58%)
Aug 31, 2022
0.1750
0.1798
0.1700
0.1771
172,685
+0.00(+1.20%)
Aug 30, 2022
0.1595
0.1849
0.1571
0.1750
421,273
+0.02(+10.76%)
Aug 29, 2022
0.1455
0.1599
0.1455
0.1580
79,455
+0.01(+7.56%)
Aug 26, 2022
0.1448
0.1469
0.1402
0.1469
52,475
+0.00(+3.16%)
Aug 25, 2022
0.1403
0.1448
0.1400
0.1424
107,753
+0.00(+1.21%)
Aug 24, 2022
0.1459
0.1459
0.1407
0.1407
74,621
-0.01(-3.83%)
Aug 23, 2022
0.1499
0.1499
0.1367
0.1463
219,512
-0.00(-1.15%)
Aug 22, 2022
0.1477
0.1499
0.1455
0.1480
42,534
-0.01(-3.90%)
Aug 19, 2022
0.1505
0.1586
0.1505
0.1540
34,022
-0.00(-3.08%)
Aug 18, 2022
0.1600
0.1600
0.1505
0.1589
44,477
-0.00(-0.56%)
Aug 17, 2022
0.1599
0.1599
0.1530
0.1598
94,221
-0.00(-0.06%)
Aug 16, 2022
0.1600
0.1600
0.1530
0.1599
152,090
+0.00(+0.13%)
Aug 15, 2022
0.1573
0.1597
0.1423
0.1597
83,179
+0.00(+1.33%)
Aug 12, 2022
0.1644
0.1655
0.1411
0.1576
241,973
-0.00(-0.88%)
Aug 11, 2022
0.1471
0.1700
0.1471
0.1590
158,653
+0.01(+6.71%)
Aug 10, 2022
0.1370
0.1490
0.1370
0.1490
194,132
+0.00(+3.26%)
Aug 09, 2022
0.1500
0.1500
0.1378
0.1443
84,435
-0.01(-3.80%)
Aug 08, 2022
0.1573
0.1590
0.1500
0.1500
132,181
-0.01(-3.23%)
Aug 05, 2022
0.1563
0.1619
0.1502
0.1550
49,775
-0.01(-3.13%)
Aug 04, 2022
0.1619
0.1619
0.1526
0.1600
26,123
-0.01(-5.77%)
Aug 03, 2022
0.1484
0.1698
0.1451
0.1698
172,163
+0.01(+6.13%)
Aug 02, 2022
0.1649
0.1700
0.1600
0.1600
131,053
-0.00(-2.97%)
Aug 01, 2022
0.1450
0.1649
0.1445
0.1649
463,393
+0.02(+12.95%)
Jul 29, 2022
0.1400
0.1460
0.1250
0.1460
220,670
+0.00(+1.39%)
Jul 28, 2022
0.1200
0.1450
0.1176
0.1440
176,146
+0.01(+10.85%)
Jul 27, 2022
0.1350
0.1350
0.1175
0.1299
187,587
-0.01(-3.78%)
Jul 26, 2022
0.1344
0.1396
0.1268
0.1350
145,610
+0.00(+0.37%)
Jul 25, 2022
0.1174
0.1350
0.1150
0.1345
190,739
+0.02(+16.96%)
Jul 22, 2022
0.1179
0.1179
0.1102
0.1150
319,460
-0.00(-0.26%)
Jul 21, 2022
0.1160
0.1189
0.1126
0.1153
152,810
-0.00(-1.87%)
Jul 20, 2022
0.1200
0.1200
0.1160
0.1175
163,023
-0.01(-8.91%)
Jul 19, 2022
0.1200
0.1290
0.1119
0.1290
130,401
+0.00(+0.08%)
Jul 18, 2022
0.1198
0.1296
0.1100
0.1289
165,009
+0.02(+18.47%)
Jul 15, 2022
0.1000
0.1119
0.1000
0.1088
1,170,487
+0.01(+8.69%)
Jul 14, 2022
0.1249
0.1249
0.0921
0.1001
653,603
-0.02(-19.08%)
Jul 13, 2022
0.1205
0.1250
0.1170
0.1237
288,442
-0.00(-3.36%)
Jul 12, 2022
0.1238
0.1310
0.1200
0.1280
822,513
-0.00(-1.39%)
Jul 11, 2022
0.1299
0.1299
0.1238
0.1298
197,950
-0.00(-0.08%)
Jul 08, 2022
0.1312
0.1325
0.1250
0.1299
594,182
-0.01(-3.78%)
Jul 07, 2022
0.1355
0.1398
0.1301
0.1350
256,844
-0.00(-2.39%)
Jul 06, 2022
0.1360
0.1410
0.1350
0.1383
110,900
-0.00(-2.61%)
Jul 05, 2022
0.1440
0.1440
0.1390
0.1420
196,814
-0.01(-4.05%)
Jul 01, 2022
0.1459
0.1499
0.1400
0.1480
451,896
+0.00(+1.44%)
Jun 30, 2022
0.1401
0.1479
0.1401
0.1459
137,445
-0.00(-1.29%)
Jun 29, 2022
0.1499
0.1500
0.1371
0.1478
156,180
+0.00(+1.93%)
Jun 28, 2022
0.1480
0.1500
0.1350
0.1450
222,154
-0.00(-2.03%)
Jun 27, 2022
0.1400
0.1501
0.1390
0.1480
987,623
+0.01(+4.30%)
Jun 24, 2022
0.1470
0.1470
0.1391
0.1419
464,488
-0.00(-2.81%)
Jun 23, 2022
0.1550
0.1550
0.1431
0.1460
314,556
-0.00(-2.34%)
Jun 22, 2022
0.1616
0.1632
0.1445
0.1495
365,693
-0.01(-8.06%)
Jun 21, 2022
0.1677
0.1677
0.1510
0.1626
154,223
-0.01(-3.39%)
Jun 17, 2022
0.1615
0.1698
0.1510
0.1683
115,950
-0.00(-0.94%)
Jun 16, 2022
0.1681
0.1710
0.1506
0.1699
167,042
+0.00(+0.06%)
Jun 15, 2022
0.1700
0.1813
0.1500
0.1698
103,190
-0.01(-5.67%)
Jun 14, 2022
0.1884
0.1898
0.1744
0.1800
90,784
-0.01(-6.40%)
Jun 13, 2022
0.1700
0.1923
0.1451
0.1923
336,672
+0.02(+12.98%)
Jun 10, 2022
0.1781
0.1824
0.1700
0.1702
55,345
-0.01(-4.00%)
Jun 09, 2022
0.1750
0.1849
0.1682
0.1773
162,544
+0.00(+1.31%)
Jun 08, 2022
0.1924
0.1924
0.1678
0.1750
63,288
-0.02(-9.04%)
Jun 07, 2022
0.1826
0.1924
0.1818
0.1924
38,855
+0.00(+0.05%)
Jun 06, 2022
0.1496
0.1950
0.1496
0.1923
318,082
+0.04(+28.20%)
Jun 03, 2022
0.1480
0.1508
0.1480
0.1500
64,733
+0.00(+0.33%)
Jun 02, 2022
0.1572
0.1572
0.1470
0.1495
147,052
-0.01(-4.78%)
Jun 01, 2022
0.1560
0.1570
0.1510
0.1570
37,891
+0.00(+2.61%)
May 31, 2022
0.1573
0.1573
0.1500
0.1530
91,774
-0.00(-2.67%)
May 27, 2022
0.1490
0.1576
0.1480
0.1572
53,801
+0.01(+4.87%)
May 26, 2022
0.1576
0.1576
0.1470
0.1499
82,911
-0.01(-4.89%)
May 25, 2022
0.1490
0.1576
0.1452
0.1576
126,314
+0.01(+4.44%)
May 24, 2022
0.1550
0.1550
0.1453
0.1509
381,694
-0.00(-2.65%)
May 23, 2022
0.1609
0.1609
0.1500
0.1550
359,569
-0.00(-2.08%)
May 20, 2022
0.1600
0.1688
0.1580
0.1583
106,917
-0.01(-5.77%)
May 19, 2022
0.1573
0.1688
0.1480
0.1680
212,865
+0.00(+0.36%)
May 18, 2022
0.1473
0.1717
0.1473
0.1674
463,399
+0.02(+10.86%)
May 17, 2022
0.1474
0.1510
0.1468
0.1510
238,017
+0.00(+2.37%)
May 16, 2022
0.1500
0.1530
0.1457
0.1475
565,307
-0.00(-1.34%)
May 13, 2022
0.1455
0.1550
0.1455
0.1495
215,010
-0.01(-3.55%)
May 12, 2022
0.1505
0.1622
0.1423
0.1550
156,780
+0.01(+4.10%)
May 11, 2022
0.1583
0.1583
0.1406
0.1489
387,385
-0.01(-4.73%)
May 10, 2022
0.1400
0.1563
0.1350
0.1563
367,860
+0.02(+12.77%)
May 09, 2022
0.1400
0.1490
0.1362
0.1386
307,260
-0.01(-6.98%)
May 06, 2022
0.1520
0.1560
0.1410
0.1490
360,413
-0.01(-4.49%)
May 05, 2022
0.1650
0.1650
0.1527
0.1560
145,996
-0.01(-7.14%)
May 04, 2022
0.1630
0.1680
0.1550
0.1680
1,986,227
+0.01(+3.77%)
May 03, 2022
0.1653
0.1654
0.1605
0.1619
349,544
-0.00(-2.12%)
May 02, 2022
0.1620
0.1654
0.1600
0.1654
225,362
+0.01(+4.03%)
Apr 29, 2022
0.1620
0.1620
0.1551
0.1590
731,601
-0.00(-1.24%)
Apr 28, 2022
0.1691
0.1691
0.1550
0.1610
1,111,784
-0.01(-6.94%)
Apr 27, 2022
0.1680
0.1748
0.1610
0.1730
203,855
+0.01(+3.59%)
Apr 26, 2022
0.1807
0.1890
0.1590
0.1670
481,952
-0.01(-3.97%)
Apr 25, 2022
0.1750
0.1800
0.1640
0.1739
156,587
+0.00(+0.06%)
Apr 22, 2022
0.1796
0.1838
0.1610
0.1738
346,100
-0.01(-5.75%)
Apr 21, 2022
0.1750
0.1860
0.1710
0.1844
319,209
+0.01(+5.37%)
Apr 20, 2022
0.1790
0.1850
0.1670
0.1750
234,473
+0.00(+1.45%)
Apr 19, 2022
0.1894
0.1894
0.1661
0.1725
308,826
-0.02(-8.92%)
Apr 18, 2022
0.1920
0.1940
0.1700
0.1894
192,073
-0.00(-1.76%)
Apr 14, 2022
0.1801
0.1980
0.1750
0.1928
162,499
+0.01(+7.29%)
Apr 13, 2022
0.1688
0.1909
0.1675
0.1797
126,464
+0.01(+7.28%)
Apr 12, 2022
0.1730
0.1730
0.1671
0.1675
106,625
-0.01(-3.12%)
Apr 11, 2022
0.1636
0.1760
0.1636
0.1729
236,840
-0.00(-1.76%)
Apr 08, 2022
0.1800
0.1900
0.1621
0.1760
487,785
-0.01(-6.88%)
Apr 07, 2022
0.2004
0.2010
0.1610
0.1890
231,265
-0.01(-5.50%)
Apr 06, 2022
0.1986
0.2090
0.1881
0.2000
52,695
-0.01(-4.31%)
Apr 05, 2022
0.2085
0.2260
0.1950
0.2090
196,807
+0.00(+0.72%)
Apr 04, 2022
0.2015
0.2210
0.1962
0.2075
88,465
-0.00(-0.77%)
Apr 01, 2022
0.2050
0.2250
0.1830
0.2091
271,390
+0.00(+1.01%)
Mar 31, 2022
0.2390
0.2399
0.1900
0.2070
288,007
-0.03(-13.39%)
Mar 30, 2022
0.2384
0.2465
0.2125
0.2390
217,682
+0.00(+0.25%)
Mar 29, 2022
0.2403
0.2450
0.2305
0.2384
234,173
-0.00(-0.58%)
Mar 28, 2022
0.1690
0.2490
0.1687
0.2398
829,851
+0.07(+44.02%)
Mar 25, 2022
0.1747
0.1755
0.1605
0.1665
139,528
-0.01(-4.69%)
Mar 24, 2022
0.1750
0.1750
0.1634
0.1747
258,290
-0.00(-2.13%)
Mar 23, 2022
0.1803
0.2010
0.1610
0.1785
473,044
+0.00(+1.31%)
Mar 22, 2022
0.1751
0.1849
0.1720
0.1762
209,783
-0.01(-6.23%)
Mar 21, 2022
0.1719
0.2010
0.1719
0.1879
123,507
+0.00(+0.91%)
Mar 18, 2022
0.1650
0.1883
0.1600
0.1862
110,461
+0.02(+9.59%)
Mar 17, 2022
0.1786
0.1800
0.1600
0.1699
61,062
-0.00(-0.06%)
Mar 16, 2022
0.1883
0.1883
0.1662
0.1700
74,695
-0.00(-2.86%)
Mar 15, 2022
0.1650
0.1750
0.1600
0.1750
329,501
+0.00(+2.94%)
Mar 14, 2022
0.1630
0.1700
0.1600
0.1700
115,221
+0.01(+4.29%)
Mar 11, 2022
0.1680
0.1750
0.1560
0.1630
256,718
-0.01(-3.49%)
Mar 10, 2022
0.1795
0.1800
0.1689
0.1689
198,560
-0.01(-6.17%)
Mar 09, 2022
0.1800
0.1900
0.1770
0.1800
152,028
-0.01(-3.69%)
Mar 08, 2022
0.1800
0.1900
0.1702
0.1869
201,323
+0.01(+5.00%)
Mar 07, 2022
0.1822
0.1850
0.1780
0.1780
214,537
-0.00(-2.31%)
Mar 04, 2022
0.1825
0.1825
0.1776
0.1822
91,634
+0.00(+1.22%)
Mar 03, 2022
0.1845
0.1848
0.1790
0.1800
127,099
-0.01(-4.26%)
Mar 02, 2022
0.1850
0.1900
0.1793
0.1880
172,530
+0.00(+1.46%)
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.