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: BULT )

0.0510 UNCHANGED
Streaming Delayed Price Updated: 2:37 PM EDT, May 30, 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 (%)
Feb 29, 2024 0.0900 0.0900 0.0800 0.0800 400 -0.01(-11.11%)
Feb 28, 2024 0.0750 0.0900 0.0652 0.0900 3,492 +0.03(+47.54%)
Feb 27, 2024 0.0610 0.0610 0.0610 0.0610 543 -0.02(-25.25%)
Feb 26, 2024 0.0900 0.0900 0.0610 0.0816 4,748 +0.00(+1.49%)
Feb 21, 2024 0.0804 0 -0.01(-9.15%)
Feb 20, 2024 0.0840 0.0885 0.0830 0.0885 37,478 -0.01(-11.50%)
Feb 15, 2024 0.1000 96 +0.01(+13.64%)
Feb 14, 2024 0.0840 0.0880 0.0840 0.0880 745 +0.00(+4.76%)
Feb 13, 2024 0.0840 0.0840 0.0840 0.0840 444 +0.00(+0.00%)
Feb 12, 2024 0.0840 0.0920 0.0840 0.0840 10,803 -0.01(-9.19%)
Feb 09, 2024 0.0925 0.0925 0.0925 0.0925 444 -0.01(-7.50%)
Feb 07, 2024 0.1000 0 +0.01(+11.11%)
Feb 06, 2024 0.0831 0.0900 0.0831 0.0900 1,088 +0.00(+0.33%)
Feb 05, 2024 0.0897 0.0900 0.0897 0.0897 10,200 +0.01(+8.07%)
Feb 02, 2024 0.0890 0.0900 0.0830 0.0830 30,465 -0.01(-7.78%)
Feb 01, 2024 0.0885 0.0965 0.0840 0.0900 1,394 +0.00(+2.62%)
Jan 31, 2024 0.0999 0.0999 0.0854 0.0877 11,400 -0.01(-12.21%)
Jan 30, 2024 0.1100 0.1100 0.0999 0.0999 6,256 -0.01(-9.18%)
Jan 29, 2024 0.1140 0.1140 0.1000 0.1100 5,144 +0.02(+22.22%)
Jan 26, 2024 0.0900 0.1103 0.0900 0.0900 85,957 -0.01(-5.26%)
Jan 25, 2024 0.0950 0.1190 0.0950 0.0950 10,460 -0.01(-13.64%)
Jan 24, 2024 0.0900 0.1190 0.0900 0.1100 12,017 +0.02(+17.27%)
Jan 23, 2024 0.0810 0.0938 0.0810 0.0938 7,944 +0.00(+3.08%)
Jan 22, 2024 0.1000 0.1000 0.0820 0.0910 25,553 -0.01(-9.00%)
Jan 19, 2024 0.1000 0.1000 0.1000 0.1000 1,149 +0.00(+0.00%)
Jan 18, 2024 0.1000 0.1000 0.1000 0.1000 444 -0.00(-4.67%)
Jan 17, 2024 0.1000 0.1049 0.1000 0.1049 6,084 -0.00(-2.42%)
Jan 16, 2024 0.1100 0.1100 0.1075 0.1075 1,944 -0.01(-9.28%)
Jan 12, 2024 0.0970 0.1185 0.0900 0.1185 9,480 +0.02(+23.31%)
Jan 11, 2024 0.0916 0.0961 0.0916 0.0961 5,400 +0.01(+6.78%)
Jan 10, 2024 0.1070 0.1070 0.0900 0.0900 19,286 -0.01(-12.37%)
Jan 09, 2024 0.1000 0.1080 0.0870 0.1027 39,765 -0.01(-6.64%)
Jan 08, 2024 0.1001 0.1134 0.1001 0.1100 43,120 -0.01(-8.33%)
Jan 05, 2024 0.1300 0.1549 0.0852 0.1200 177,204 -0.04(-22.58%)
Jan 04, 2024 0.1139 0.1590 0.1085 0.1550 267,027 +0.05(+50.49%)
Jan 03, 2024 0.1039 0.1100 0.0900 0.1030 15,380 +0.01(+11.35%)
Jan 02, 2024 0.0897 0.1299 0.0630 0.0925 47,045 +0.01(+15.62%)
Dec 29, 2023 0.0610 0.0898 0.0610 0.0800 155,057 +0.03(+45.45%)
Dec 28, 2023 0.0550 0.0573 0.0550 0.0550 56,272 +0.00(+0.00%)
Dec 27, 2023 0.0420 0.0610 0.0310 0.0550 220,458 +0.01(+30.95%)
Dec 26, 2023 0.0420 0.0420 0.0420 0.0420 444 -0.00(-3.45%)
Dec 22, 2023 0.0383 0.0435 0.0370 0.0435 89,737 +0.01(+20.83%)
Dec 21, 2023 0.0345 0.0370 0.0345 0.0360 7,798 +0.00(+10.09%)
Dec 20, 2023 0.0327 0.0327 0.0300 0.0327 1,144 -0.00(-9.92%)
Dec 19, 2023 0.0350 0.0390 0.0350 0.0363 10,656 +0.00(+5.22%)
Dec 18, 2023 0.0370 0.0370 0.0345 0.0345 3,100 -0.00(-6.76%)
Dec 15, 2023 0.0370 0.0370 0.0370 0.0370 5,000 -0.00(-4.88%)
Dec 14, 2023 0.0290 0.0389 0.0290 0.0389 12,723 +0.01(+43.54%)
Dec 13, 2023 0.0320 0.0389 0.0250 0.0271 29,651 +0.00(+0.37%)
Dec 12, 2023 0.0206 0.0370 0.0206 0.0270 16,157 +0.00(+6.72%)
Dec 08, 2023 0.0253 0 +0.00(+9.52%)
Dec 07, 2023 0.0231 0.0231 0.0231 0.0231 443 -0.00(-7.97%)
Dec 05, 2023 0.0251 0 +0.00(+0.00%)
Dec 04, 2023 0.0186 0.0260 0.0186 0.0251 42,378 +0.01(+35.68%)
Dec 01, 2023 0.0185 0.0185 0.0185 0.0185 444 -0.00(-11.90%)
Nov 30, 2023 0.0210 0.0210 0.0210 0.0210 69,602 +0.00(+2.44%)
Nov 28, 2023 0.0205 0 +0.00(+19.19%)
Nov 27, 2023 0.0240 0.0240 0.0172 0.0172 120,038 -0.01(-34.10%)
Nov 24, 2023 0.0261 0.0261 0.0261 0.0261 444 +0.00(+0.00%)
Nov 22, 2023 0.0310 0.0310 0.0261 0.0261 193,650 -0.00(-15.81%)
Nov 20, 2023 0.0310 0 -0.00(-11.17%)
Nov 17, 2023 0.0389 0.0389 0.0349 0.0349 10,444 -0.00(-10.28%)
Nov 15, 2023 0.0389 0 +0.01(+25.48%)
Nov 14, 2023 0.0310 0.0315 0.0310 0.0310 4,431 +0.00(+0.00%)
Nov 13, 2023 0.0330 0.0330 0.0310 0.0310 4,035 -0.01(-14.36%)
Nov 10, 2023 0.0362 0.0362 0.0362 0.0362 1,000 +0.00(+3.72%)
Nov 09, 2023 0.0349 0.0349 0.0349 0.0349 1,000 +0.00(+0.00%)
Nov 07, 2023 0.0349 0 -0.00(-2.51%)
Nov 06, 2023 0.0358 0.0358 0.0358 0.0358 250 -0.00(-7.97%)
Nov 02, 2023 0.0389 0 +0.01(+29.67%)
Nov 01, 2023 0.0300 0.0300 0.0300 0.0300 1,688 -0.00(-12.79%)
Oct 31, 2023 0.0300 0.0344 0.0300 0.0344 1,200 +0.00(+14.67%)
Oct 30, 2023 0.0300 0.0300 0.0300 0.0300 131 -0.00(-3.23%)
Oct 27, 2023 0.0310 0.0310 0.0310 0.0310 2,273 +0.00(+6.90%)
Oct 26, 2023 0.0290 0.0290 0.0290 0.0290 1,680 -0.01(-14.71%)
Oct 25, 2023 0.0340 0.0340 0.0340 0.0340 350 +0.00(+0.29%)
Oct 24, 2023 0.0339 0.0339 0.0339 0.0339 444 -0.00(-12.85%)
Oct 23, 2023 0.0389 0.0389 0.0305 0.0389 33,150 -0.00(-0.26%)
Oct 19, 2023 0.0390 0 +0.01(+21.87%)
Oct 18, 2023 0.0389 0.0389 0.0315 0.0320 1,288 +0.00(+10.34%)
Oct 16, 2023 0.0290 0 -0.01(-25.06%)
Oct 13, 2023 0.0290 0.0387 0.0290 0.0387 2,277 +0.00(+0.00%)
Oct 12, 2023 0.0300 0.0387 0.0291 0.0387 2,188 -0.00(-3.01%)
Oct 10, 2023 0.0399 0 +0.01(+41.49%)
Oct 06, 2023 0.0282 0 -0.00(-9.32%)
Oct 03, 2023 0.0311 0 +0.00(+11.07%)
Oct 02, 2023 0.0340 0.0399 0.0280 0.0280 1,174 -0.00(-0.71%)
Sep 27, 2023 0.0282 0 -0.01(-17.06%)
Sep 26, 2023 0.0399 0.0399 0.0340 0.0340 1,173 -0.00(-12.37%)
Sep 25, 2023 0.0340 0.0388 0.0340 0.0388 1,500 -0.00(-0.26%)
Sep 21, 2023 0.0389 0 -0.00(-2.51%)
Sep 20, 2023 0.0360 0.0399 0.0360 0.0399 831 +0.01(+41.99%)
Sep 19, 2023 0.0344 0.0344 0.0281 0.0281 2,563 -0.01(-21.94%)
Sep 18, 2023 0.0360 0.0360 0.0360 0.0360 500 -0.00(-9.77%)
Sep 15, 2023 0.0281 0.0399 0.0281 0.0399 2,434 +0.01(+42.50%)
Sep 13, 2023 0.0280 0 -0.01(-30.00%)
Sep 12, 2023 0.0399 0.0400 0.0399 0.0400 38,574 +0.01(+33.33%)
Sep 11, 2023 0.0300 0.0300 0.0300 0.0300 1,444 -0.01(-24.81%)
Sep 08, 2023 0.0399 0.0399 0.0399 0.0399 200 +0.00(+0.00%)
Sep 07, 2023 0.0271 0.0399 0.0271 0.0399 1,044 +0.01(+19.10%)
Sep 06, 2023 0.0335 0.0335 0.0335 0.0335 2,600 +0.00(+8.06%)
Sep 05, 2023 0.0370 0.0370 0.0281 0.0310 161,723 -0.01(-16.22%)
Sep 01, 2023 0.0371 0.0371 0.0370 0.0370 18,144 -0.00(-8.64%)
Aug 30, 2023 0.0405 0 -0.01(-11.76%)
Aug 29, 2023 0.0441 0.0459 0.0441 0.0459 5,200 +0.01(+25.75%)
Aug 24, 2023 0.0365 1 -0.00(-1.35%)
Aug 23, 2023 0.0370 0.0370 0.0370 0.0370 444 -0.00(-2.12%)
Aug 22, 2023 0.0378 0.0378 0.0378 0.0378 444 -0.00(-11.06%)
Aug 21, 2023 0.0362 0.0425 0.0362 0.0425 4,199 +0.01(+17.73%)
Aug 17, 2023 0.0361 20 -0.00(-0.28%)
Aug 16, 2023 0.0362 0.0362 0.0361 0.0362 21,574 -0.01(-15.02%)
Aug 15, 2023 0.0403 0.0426 0.0403 0.0426 889 +0.01(+17.68%)
Aug 14, 2023 0.0490 0.0490 0.0362 0.0362 2,044 -0.01(-26.12%)
Aug 10, 2023 0.0490 0 +0.01(+22.50%)
Aug 08, 2023 0.0400 0 +0.00(+10.80%)
Aug 04, 2023 0.0361 0 +0.00(+0.28%)
Aug 03, 2023 0.0400 0.0400 0.0360 0.0360 12,192 -0.00(-10.45%)
Aug 02, 2023 0.0402 0.0402 0.0402 0.0402 6,918 -0.00(-0.25%)
Aug 01, 2023 0.0403 0.0403 0.0403 0.0403 445 -0.01(-17.59%)
Jul 31, 2023 0.0489 0.0489 0.0402 0.0489 22,900 +0.00(+0.00%)
Jul 28, 2023 0.0445 0.0489 0.0427 0.0489 14,050 +0.01(+22.25%)
Jul 27, 2023 0.0472 0.0489 0.0390 0.0400 44,178 -0.01(-16.49%)
Jul 26, 2023 0.0404 0.0479 0.0404 0.0479 2,500 +0.00(+8.37%)
Jul 25, 2023 0.0404 0.0442 0.0404 0.0442 2,190 +0.00(+9.41%)
Jul 24, 2023 0.0442 0.0479 0.0404 0.0404 24,332 -0.01(-15.66%)
Jul 21, 2023 0.0479 0.0479 0.0479 0.0479 10,075 -0.00(-4.20%)
Jul 19, 2023 0.0500 0 +0.00(+10.86%)
Jul 18, 2023 0.0451 0.0451 0.0451 0.0451 2,728 +0.00(+10.00%)
Jul 17, 2023 0.0450 0.0450 0.0410 0.0410 33,000 -0.00(-0.24%)
Jul 14, 2023 0.3200 0.3200 0.0411 0.0411 6,270 -0.01(-12.55%)
Jul 13, 2023 0.0500 0.0500 0.0470 0.0470 25,058 -0.00(-6.00%)
Jul 12, 2023 0.0470 0.0640 0.0470 0.0500 31,180 +0.00(+0.00%)
Jul 11, 2023 0.0500 0.0500 0.0500 0.0500 10,000 +0.00(+0.00%)
Jul 10, 2023 0.0500 0.0500 0.0441 0.0500 133,355 +0.01(+16.28%)
Jul 07, 2023 0.0499 0.0499 0.0430 0.0430 10,460 -0.01(-13.83%)
Jul 06, 2023 0.0490 0.0499 0.0420 0.0499 37,811 +0.00(+8.48%)
Jul 05, 2023 0.0406 0.0460 0.0341 0.0460 125,599 -0.00(-8.00%)
Jul 03, 2023 0.0500 0.0500 0.0500 0.0500 31,929 +0.00(+0.00%)
Jun 30, 2023 0.0480 0.0500 0.0401 0.0500 53,700 +0.00(+0.00%)
Jun 29, 2023 0.0500 0.0500 0.0500 0.0500 6,000 +0.00(+0.00%)
Jun 28, 2023 0.0471 0.0610 0.0471 0.0500 142,915 -0.02(-25.15%)
Jun 27, 2023 0.0600 0.0690 0.0571 0.0668 72,700 +0.01(+11.33%)
Jun 26, 2023 0.0600 0.0600 0.0600 0.0600 1,000 +0.01(+26.32%)
Jun 23, 2023 0.0465 0.0500 0.0465 0.0475 25,560 +0.00(+11.76%)
Jun 22, 2023 0.0550 0.0550 0.0400 0.0425 109,266 -0.02(-29.17%)
Jun 21, 2023 0.0550 0.0700 0.0550 0.0600 78,073 +0.00(+0.00%)
Jun 20, 2023 0.0579 0.0600 0.0420 0.0600 51,100 +0.01(+20.00%)
Jun 16, 2023 0.0435 0.0500 0.0403 0.0500 6,273 +0.00(+7.07%)
Jun 15, 2023 0.0430 0.0467 0.0430 0.0467 644 -0.00(-6.41%)
Jun 14, 2023 0.0499 0.0499 0.0499 0.0499 5,000 +0.01(+31.32%)
Jun 13, 2023 0.0435 0.0435 0.0380 0.0380 2,210 -0.01(-12.64%)
Jun 12, 2023 0.0500 0.0500 0.0435 0.0435 4,910 +0.01(+14.47%)
Jun 09, 2023 0.0435 0.0435 0.0380 0.0380 3,600 +0.00(+0.00%)
Jun 08, 2023 0.0500 0.0500 0.0380 0.0380 5,736 +0.00(+0.00%)
Jun 07, 2023 0.0500 0.0500 0.0380 0.0380 11,232 -0.01(-24.00%)
Jun 06, 2023 0.0420 0.0500 0.0420 0.0500 11,399 +0.00(+0.00%)
Jun 05, 2023 0.0500 0.0500 0.0370 0.0500 5,944 +0.01(+19.05%)
Jun 02, 2023 0.0499 0.0499 0.0420 0.0420 5,100 -0.00(-7.69%)
Jun 01, 2023 0.0440 0.0500 0.0430 0.0455 8,105 -0.00(-1.09%)
May 30, 2023 0.0460 0 -0.00(-8.00%)
May 26, 2023 0.0500 0.0500 0.0500 0.0500 5,000 +0.00(+8.70%)
May 25, 2023 0.0460 0.0460 0.0460 0.0460 242 +0.00(+6.98%)
May 24, 2023 0.0430 0.0430 0.0430 0.0430 888 +0.00(+2.38%)
May 23, 2023 0.0420 0.0420 0.0420 0.0420 459 -0.01(-16.00%)
May 22, 2023 0.0500 0.0500 0.0500 0.0500 115 +0.00(+8.70%)
May 19, 2023 0.0499 0.0499 0.0460 0.0460 11,271 -0.00(-8.00%)
May 18, 2023 0.0430 0.0500 0.0430 0.0500 25,287 +0.01(+16.28%)
May 17, 2023 0.0500 0.0500 0.0425 0.0430 5,764 +0.00(+1.18%)
May 15, 2023 0.0425 0 +0.00(+0.00%)
May 12, 2023 0.0425 0.0425 0.0425 0.0425 148 +0.00(+0.00%)
May 09, 2023 0.0425 0 +0.00(+0.00%)
May 08, 2023 0.0425 0.0425 0.0425 0.0425 432 -0.01(-15.00%)
May 03, 2023 0.0500 0 +0.01(+13.38%)
May 02, 2023 0.0441 0.0441 0.0441 0.0441 500 -0.00(-4.34%)
May 01, 2023 0.0430 0.0511 0.0421 0.0461 6,689 -0.00(-7.80%)
Apr 28, 2023 0.0500 0.0600 0.0500 0.0500 7,869 -0.00(-5.30%)
Apr 27, 2023 0.0461 0.0635 0.0461 0.0528 13,760 +0.00(+5.60%)
Apr 26, 2023 0.0579 0.0579 0.0500 0.0500 4,095 +0.00(+0.00%)
Apr 25, 2023 0.0525 0.0525 0.0461 0.0500 2,928 -0.00(-3.85%)
Apr 24, 2023 0.0461 0.0520 0.0461 0.0520 329 -0.01(-11.86%)
Apr 21, 2023 0.0550 0.0590 0.0460 0.0590 38,515 +0.01(+31.11%)
Apr 20, 2023 0.0500 0.0500 0.0450 0.0450 1,417 -0.00(-4.26%)
Apr 19, 2023 0.0525 0.0525 0.0470 0.0470 200 +0.00(+4.44%)
Apr 17, 2023 0.0450 1 +0.00(+0.00%)
Apr 14, 2023 0.0450 0.0450 0.0450 0.0450 445 -0.01(-10.54%)
Apr 12, 2023 0.0503 50 +0.01(+11.78%)
Apr 10, 2023 0.0450 75 +0.00(+0.00%)
Apr 06, 2023 0.0450 0.0500 0.0450 0.0450 1,776 -0.00(-4.26%)
Apr 05, 2023 0.0540 0.0540 0.0470 0.0470 888 -0.00(-7.84%)
Apr 03, 2023 0.0510 30 +0.00(+0.00%)
Mar 31, 2023 0.0510 0.0510 0.0510 0.0510 444 +0.00(+10.87%)
Mar 30, 2023 0.0699 0.0699 0.0460 0.0460 23,388 -0.00(-9.80%)
Mar 29, 2023 0.0510 0.0510 0.0510 0.0510 3,250 +0.00(+2.00%)
Mar 27, 2023 0.0500 0 +0.00(+0.00%)
Mar 24, 2023 0.0500 0.0600 0.0500 0.0500 3,574 -0.01(-16.67%)
Mar 23, 2023 0.0599 0.0679 0.0590 0.0600 16,499 +0.00(+1.69%)
Mar 21, 2023 0.0590 0 +0.01(+17.76%)
Mar 20, 2023 0.0590 0.0590 0.0501 0.0501 8,614 -0.01(-13.62%)
Mar 17, 2023 0.0590 0.0590 0.0502 0.0580 15,990 +0.01(+11.54%)
Mar 16, 2023 0.0572 0.0590 0.0520 0.0520 8,778 -0.02(-23.53%)
Mar 15, 2023 0.0680 0.0680 0.0481 0.0680 3,500 -0.00(-2.58%)
Mar 14, 2023 0.0580 0.0698 0.0580 0.0698 6,519 +0.02(+55.11%)
Mar 13, 2023 0.0450 0.0450 0.0450 0.0450 2,030 -0.00(-1.10%)
Mar 09, 2023 0.0455 0 +0.01(+13.47%)
Mar 08, 2023 0.0612 0.0693 0.0401 0.0401 103,128 -0.02(-34.37%)
Mar 07, 2023 0.0611 0.0611 0.0611 0.0611 444 -0.00(-3.02%)
Mar 03, 2023 0.0630 0 -0.01(-16.00%)
Mar 02, 2023 0.0611 0.0750 0.0611 0.0750 15,445 +0.00(+3.45%)
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.