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
Bioasis Technologies Inc
(OP:
BIOAF
)
0.0040
UNCHANGED
Last Price
Updated: 10:59 AM EDT, Apr 24, 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 23, 2017
0.7300
0.7300
0.7300
0
-0.01(-0.95%)
Feb 22, 2017
0.7566
0.7566
0.7370
0.7370
1,200
-0.03(-3.87%)
Feb 17, 2017
0.7667
0.7667
0.7667
0
-0.02(-3.07%)
Feb 16, 2017
0.7790
0.8249
0.7790
0.7910
1,500
+0.00(+0.13%)
Feb 15, 2017
0.7780
0.7900
0.7780
0.7900
20,000
+0.06(+7.56%)
Feb 07, 2017
0.7345
0.7345
0.7345
0
-0.08(-9.43%)
Feb 06, 2017
0.8110
0.8110
0.8110
0.8110
1,000
-0.02(-2.87%)
Feb 03, 2017
0.8350
0.8350
0.8350
0.8350
800
+0.01(+1.09%)
Jan 31, 2017
0.8260
0.8260
0.8260
0
+0.01(+0.73%)
Jan 30, 2017
0.8200
0.8200
0.8200
0.8200
1,900
-0.03(-3.42%)
Jan 26, 2017
0.8490
0.8490
0.8490
0
-0.03(-2.89%)
Jan 25, 2017
0.8610
0.8743
0.8610
0.8743
945
+0.07(+8.07%)
Jan 24, 2017
0.8040
0.8090
0.8040
0.8090
2,000
-0.07(-8.35%)
Jan 23, 2017
0.8550
0.8827
0.8550
0.8827
3,500
+0.09(+11.30%)
Jan 20, 2017
0.7931
0.7931
0.7931
0.7931
400
-0.01(-1.60%)
Jan 19, 2017
0.8050
0.8060
0.8050
0.8060
10,500
-0.02(-2.30%)
Jan 18, 2017
0.8250
0.8250
0.8250
0.8250
1,000
+0.01(+0.61%)
Jan 13, 2017
0.8200
0.8200
0.8200
0
-0.01(-1.55%)
Jan 12, 2017
0.8477
0.8477
0.8300
0.8329
30,300
-0.04(-4.17%)
Jan 10, 2017
0.8691
0.8691
0.8691
92
+0.01(+0.60%)
Jan 09, 2017
0.9350
0.9350
0.8639
0.8639
10,100
-0.02(-2.49%)
Jan 06, 2017
0.9240
0.9240
0.8860
0.8860
10,092
-0.04(-4.73%)
Jan 05, 2017
0.8687
0.9300
0.8687
0.9300
4,144
+0.07(+8.39%)
Jan 04, 2017
0.8579
0.8580
0.8579
0.8580
16,100
-0.00(-0.12%)
Jan 03, 2017
0.8239
0.8590
0.8239
0.8590
2,280
-0.00(-0.21%)
Dec 30, 2016
0.8608
0.8608
0.8608
0
+0.00(+0.37%)
Dec 29, 2016
0.8576
0.8576
0.8576
0.8576
887
+0.05(+6.43%)
Dec 28, 2016
0.8269
0.8269
0.8000
0.8058
114,000
+0.01(+0.72%)
Dec 27, 2016
0.8593
0.8593
0.8000
0.8000
16,500
-0.08(-9.58%)
Dec 22, 2016
0.8848
0.8848
0.8848
0
-0.01(-0.58%)
Dec 20, 2016
0.8900
0.8900
0.8900
0
+0.07(+8.27%)
Dec 19, 2016
0.8300
0.8300
0.8220
0.8220
24,390
-0.01(-0.99%)
Dec 16, 2016
0.8200
0.8572
0.8198
0.8302
8,200
+0.00(+0.39%)
Dec 15, 2016
0.8270
0.8333
0.8270
0.8270
12,000
-0.00(-0.47%)
Dec 14, 2016
0.8760
0.8760
0.7823
0.8309
106,520
+0.05(+6.53%)
Dec 13, 2016
0.8100
0.8100
0.7800
0.7800
99,300
-0.10(-11.09%)
Dec 12, 2016
0.8710
0.9120
0.8710
0.8773
33,100
-0.04(-3.96%)
Dec 07, 2016
0.9135
0.9135
0.9135
0
-0.01(-1.01%)
Dec 06, 2016
0.9218
0.9228
0.9218
0.9228
3,400
+0.01(+1.07%)
Dec 05, 2016
0.9130
0.9130
0.9130
0.9130
200
-0.06(-6.45%)
Dec 02, 2016
0.9759
0.9759
0.9759
0.9759
245
+0.04(+4.26%)
Dec 01, 2016
0.8961
0.9360
0.8651
0.9360
2,982
-0.03(-3.51%)
Nov 30, 2016
0.9700
0.9700
0.9700
0.9700
100
+0.02(+1.68%)
Nov 23, 2016
0.9540
0.9540
0.9540
0
-0.00(-0.31%)
Nov 22, 2016
0.9681
0.9703
0.9427
0.9570
3,000
-0.03(-3.24%)
Nov 21, 2016
0.9890
0.9890
0.9890
0.9890
3,000
-0.04(-3.98%)
Nov 18, 2016
1.030
1.030
1.030
1.030
100
+0.06(+6.70%)
Nov 17, 2016
0.9600
0.9653
0.9600
0.9653
2,300
+0.03(+2.69%)
Nov 11, 2016
0.9400
0.9400
0.9400
25
-0.09(-8.73%)
Nov 10, 2016
0.9277
1.030
0.9277
1.030
2,300
+0.03(+2.99%)
Nov 09, 2016
0.9500
1.000
0.9480
1.000
4,700
+0.00(+0.00%)
Nov 07, 2016
1.000
1.000
1.000
0
+0.02(+2.04%)
Nov 04, 2016
0.9850
1.030
0.9800
0.9800
3,769
-0.01(-1.01%)
Nov 03, 2016
0.9900
0.9900
0.9900
0.9900
5,010
-0.03(-2.75%)
Nov 02, 2016
0.9940
1.050
0.9878
1.018
24,100
+0.02(+1.71%)
Nov 01, 2016
1.005
1.005
1.001
1.001
20,500
-0.09(-8.17%)
Oct 28, 2016
1.090
1.090
1.090
0
-0.10(-8.78%)
Oct 27, 2016
1.195
1.195
1.195
1.195
1,500
+0.04(+3.45%)
Oct 26, 2016
1.110
1.155
1.110
1.155
1,200
+0.02(+1.32%)
Oct 25, 2016
1.145
1.145
1.136
1.140
3,500
+0.04(+3.64%)
Oct 24, 2016
1.050
1.100
0.9950
1.100
16,978
+0.10(+10.48%)
Oct 21, 2016
1.055
1.090
0.9956
0.9957
14,325
-0.09(-8.40%)
Oct 20, 2016
1.100
1.100
1.087
1.087
1,900
-0.14(-11.33%)
Oct 19, 2016
1.226
1.226
1.226
1.226
200
+0.02(+1.57%)
Oct 17, 2016
1.207
1.207
1.207
0
+0.01(+0.58%)
Oct 14, 2016
1.241
1.280
1.200
1.200
4,300
-0.02(-1.99%)
Oct 13, 2016
1.170
1.224
1.143
1.224
25,625
-0.06(-4.34%)
Oct 12, 2016
1.277
1.280
1.277
1.280
2,500
-0.04(-3.03%)
Oct 06, 2016
1.320
1.320
1.320
0
-0.03(-2.00%)
Oct 05, 2016
1.380
1.380
1.347
1.347
6,500
-0.03(-2.39%)
Oct 04, 2016
1.323
1.380
1.323
1.380
1,800
+0.06(+4.55%)
Oct 03, 2016
1.290
1.320
1.250
1.320
1,550
+0.02(+1.54%)
Sep 30, 2016
1.300
1.300
1.300
1.300
0
+0.00(+0.00%)
Sep 29, 2016
1.280
1.333
1.280
1.300
20,450
-0.04(-2.96%)
Sep 28, 2016
1.340
1.340
1.340
1.340
400
-0.07(-4.92%)
Sep 27, 2016
1.409
1.409
1.409
1.409
0
+0.00(+0.00%)
Sep 26, 2016
1.409
1.409
1.409
1.409
3,860
-0.01(-0.98%)
Sep 22, 2016
1.423
1.423
1.423
0
-0.02(-1.18%)
Sep 21, 2016
1.457
1.460
1.400
1.440
11,422
+0.02(+1.41%)
Sep 20, 2016
1.416
1.430
1.416
1.420
4,155
-0.01(-0.70%)
Sep 19, 2016
1.550
1.550
1.430
1.430
72,401
-0.09(-5.92%)
Sep 16, 2016
1.548
1.550
1.520
1.520
3,750
+0.01(+0.66%)
Sep 15, 2016
1.450
1.510
1.450
1.510
7,700
+0.06(+4.14%)
Sep 14, 2016
1.450
1.450
1.450
1.450
200
+0.05(+3.57%)
Sep 13, 2016
1.430
1.430
1.400
1.400
3,200
-0.01(-0.84%)
Sep 12, 2016
1.384
1.450
1.384
1.412
7,975
+0.10(+7.87%)
Sep 09, 2016
1.280
1.309
1.270
1.309
28,225
+0.03(+2.26%)
Sep 08, 2016
1.280
1.280
1.280
1.280
5,000
-0.06(-4.41%)
Sep 02, 2016
1.339
1.339
1.339
0
+0.06(+4.61%)
Sep 01, 2016
1.280
1.280
1.280
1.280
200
+0.04(+2.89%)
Aug 31, 2016
1.244
1.244
1.244
1.244
2,000
-0.04(-2.94%)
Aug 30, 2016
1.267
1.300
1.267
1.282
700
+0.00(+0.13%)
Aug 29, 2016
1.232
1.280
1.230
1.280
4,800
-0.02(-1.54%)
Aug 26, 2016
1.299
1.300
1.299
1.300
1,330
-0.02(-1.52%)
Aug 25, 2016
1.320
1.320
1.320
1.320
2,000
+0.08(+6.88%)
Aug 23, 2016
1.235
1.235
1.235
0
-0.00(-0.40%)
Aug 19, 2016
1.240
1.240
1.240
0
+0.13(+11.71%)
Aug 18, 2016
1.115
1.115
1.110
1.110
2,400
-0.03(-2.63%)
Aug 16, 2016
1.140
1.140
1.140
0
+0.01(+0.88%)
Aug 15, 2016
1.095
1.130
1.095
1.130
51,400
+0.06(+5.61%)
Aug 12, 2016
1.087
1.087
1.070
1.070
2,200
+0.02(+1.90%)
Aug 11, 2016
1.100
1.100
1.050
1.050
7,200
+0.04(+3.96%)
Aug 05, 2016
1.010
1.010
1.010
0
-0.05(-4.37%)
Aug 04, 2016
1.064
1.064
1.056
1.056
600
+0.06(+5.61%)
Aug 03, 2016
1.000
1.000
1.000
1.000
350
+0.01(+1.00%)
Aug 02, 2016
1.070
1.070
0.9901
0.9901
18,200
-0.08(-7.86%)
Aug 01, 2016
1.090
1.090
1.075
1.075
10,200
+0.00(+0.43%)
Jul 28, 2016
1.070
1.070
1.070
0
+0.00(+0.00%)
Jul 27, 2016
1.070
1.070
1.070
1.070
200
+0.07(+6.94%)
Jul 25, 2016
1.001
1.001
1.001
0
-0.01(-0.93%)
Jul 22, 2016
1.010
1.010
1.010
1.010
2,000
-0.02(-1.94%)
Jul 21, 2016
1.030
1.030
1.030
1.030
450
-0.04(-3.74%)
Jul 15, 2016
1.070
1.070
1.070
0
-0.02(-1.83%)
Jul 14, 2016
1.095
1.095
1.075
1.090
5,500
-0.01(-0.91%)
Jul 13, 2016
1.099
1.130
1.076
1.100
48,032
-0.02(-1.79%)
Jul 12, 2016
1.002
1.130
1.000
1.120
19,590
+0.15(+15.35%)
Jul 11, 2016
1.040
1.040
0.9701
0.9710
6,500
-0.02(-2.03%)
Jul 08, 2016
0.9400
0.9911
0.9400
0.9911
11,000
+0.05(+5.50%)
Jul 07, 2016
0.9210
0.9394
0.8984
0.9394
30,200
-0.02(-1.61%)
Jul 05, 2016
0.9548
0.9548
0.9548
0.9548
1,200
+0.02(+2.45%)
Jun 30, 2016
0.9320
0.9320
0.9320
0
-0.00(-0.20%)
Jun 29, 2016
0.9430
0.9430
0.9339
0.9339
4,115
+0.04(+3.96%)
Jun 28, 2016
0.9375
0.9375
0.8983
0.8983
16,000
-0.05(-4.84%)
Jun 27, 2016
0.9573
0.9573
0.9440
0.9440
1,600
-0.03(-3.37%)
Jun 24, 2016
0.9769
0.9769
0.9769
0.9769
10,000
-0.02(-2.31%)
Jun 23, 2016
1.030
1.030
0.9990
1.000
24,000
+0.01(+0.60%)
Jun 22, 2016
1.011
1.020
0.9940
0.9940
2,325
-0.03(-3.34%)
Jun 21, 2016
1.028
1.036
1.027
1.028
3,500
+0.02(+1.81%)
Jun 15, 2016
1.010
1.010
1.010
0
-0.01(-0.98%)
Jun 14, 2016
1.000
1.020
0.9849
1.020
40,700
-0.03(-2.82%)
Jun 10, 2016
1.050
1.050
1.050
0
-0.02(-1.55%)
Jun 09, 2016
1.048
1.066
1.048
1.066
8,600
-0.04(-3.95%)
Jun 08, 2016
1.090
1.110
1.067
1.110
17,400
+0.02(+1.58%)
Jun 07, 2016
1.090
1.093
1.090
1.093
21,700
-0.01(-0.66%)
Jun 06, 2016
1.100
1.100
1.100
1.100
5,385
-0.00(-0.10%)
Jun 03, 2016
1.083
1.101
1.063
1.101
25,600
+0.04(+4.11%)
Jun 02, 2016
1.058
1.058
1.058
1.058
1,000
+0.01(+0.80%)
Jun 01, 2016
1.023
1.076
1.023
1.049
25,005
+0.05(+5.45%)
May 31, 2016
1.013
1.020
0.9950
0.9950
2,195
-0.05(-4.33%)
May 27, 2016
1.040
1.040
1.040
0
+0.03(+2.56%)
May 26, 2016
1.014
1.014
1.014
1.014
500
-0.02(-1.55%)
May 25, 2016
0.9850
1.040
0.9850
1.030
12,800
+0.03(+3.00%)
May 24, 2016
0.9900
1.000
0.9900
1.000
2,600
-0.02(-1.96%)
May 20, 2016
1.020
1.020
1.020
0
+0.04(+4.57%)
May 19, 2016
0.9725
0.9754
0.9720
0.9754
1,900
-0.01(-0.66%)
May 18, 2016
0.9872
0.9872
0.9804
0.9819
2,500
-0.02(-1.51%)
May 17, 2016
0.9970
0.9970
0.9970
0.9970
1,100
-0.03(-3.20%)
May 16, 2016
1.028
1.030
1.028
1.030
2,600
+0.00(+0.00%)
May 13, 2016
1.025
1.030
1.025
1.030
1,305
-0.02(-1.90%)
May 12, 2016
1.018
1.050
1.018
1.050
3,800
+0.08(+8.25%)
May 11, 2016
0.9853
0.9853
0.9690
0.9700
28,200
+0.03(+3.17%)
May 10, 2016
0.8987
0.9402
0.8899
0.9402
4,146
-0.03(-3.17%)
May 06, 2016
0.9710
0.9710
0.9710
0
-0.02(-1.89%)
May 05, 2016
0.9930
0.9930
0.9897
0.9897
1,800
-0.02(-1.72%)
May 04, 2016
1.013
1.013
1.007
1.007
1,700
-0.06(-5.46%)
May 03, 2016
1.065
1.065
1.065
1.065
500
+0.01(+0.49%)
May 02, 2016
1.008
1.060
1.008
1.060
4,064
+0.04(+4.29%)
Apr 29, 2016
1.050
1.050
1.016
1.016
19,719
-0.03(-3.20%)
Apr 28, 2016
1.050
1.050
1.050
1.050
1,500
+0.01(+0.96%)
Apr 26, 2016
1.040
1.040
1.040
0
-0.06(-5.45%)
Apr 22, 2016
1.100
1.100
1.100
0
+0.02(+1.89%)
Apr 21, 2016
1.087
1.087
1.080
1.080
400
-0.03(-2.71%)
Apr 20, 2016
1.097
1.110
1.083
1.110
50,500
+0.06(+5.69%)
Apr 19, 2016
1.070
1.070
1.050
1.050
19,200
-0.02(-2.17%)
Apr 18, 2016
1.078
1.078
1.073
1.073
14,500
-0.02(-1.53%)
Apr 15, 2016
1.078
1.090
1.078
1.090
2,500
+0.02(+1.87%)
Apr 14, 2016
1.079
1.080
1.070
1.070
5,500
+0.01(+1.09%)
Apr 13, 2016
1.058
1.058
1.058
1.058
1,500
-0.02(-1.75%)
Apr 12, 2016
1.047
1.077
1.047
1.077
10,500
+0.03(+2.60%)
Apr 08, 2016
1.050
1.050
1.050
0
-0.01(-0.73%)
Apr 06, 2016
1.058
1.058
1.058
0
-0.01(-1.00%)
Apr 05, 2016
1.070
1.070
1.068
1.068
900
+0.03(+2.73%)
Apr 04, 2016
1.040
1.040
1.040
1.040
4,500
-0.02(-1.89%)
Mar 31, 2016
1.060
1.060
1.060
0
-0.03(-2.75%)
Mar 30, 2016
1.080
1.090
1.070
1.090
800
+0.08(+7.92%)
Mar 29, 2016
1.090
1.090
1.010
1.010
2,200
-0.06(-5.61%)
Mar 28, 2016
1.090
1.090
1.040
1.070
3,634
+0.01(+0.92%)
Mar 24, 2016
1.060
1.060
1.060
0
-0.02(-1.83%)
Mar 23, 2016
1.086
1.086
1.080
1.080
11,350
-0.04(-3.28%)
Mar 22, 2016
1.080
1.117
1.080
1.117
17,500
+0.02(+1.51%)
Mar 21, 2016
1.100
1.100
1.100
1.100
2,000
-0.02(-1.45%)
Mar 18, 2016
1.110
1.120
1.077
1.116
24,300
+0.01(+1.14%)
Mar 17, 2016
1.130
1.130
1.104
1.104
2,100
-0.05(-3.95%)
Mar 16, 2016
1.130
1.150
1.128
1.149
4,300
+0.05(+4.45%)
Mar 15, 2016
1.100
1.100
1.100
1.100
400
+0.00(+0.00%)
Mar 14, 2016
1.050
1.100
1.050
1.100
2,300
+0.02(+2.07%)
Mar 11, 2016
1.012
1.078
1.010
1.078
1,200
+0.04(+3.63%)
Mar 10, 2016
1.040
1.040
1.040
1.040
3,000
+0.02(+1.77%)
Mar 09, 2016
1.022
1.022
1.022
1.022
1,000
+0.03(+3.22%)
Mar 08, 2016
0.9980
1.013
0.9900
0.9900
5,700
-0.00(-0.09%)
Mar 07, 2016
1.010
1.010
0.9628
0.9909
6,619
-0.01(-0.91%)
Mar 04, 2016
0.9762
1.013
0.9762
1.000
31,000
+0.00(+0.31%)
Mar 03, 2016
1.000
1.000
0.9969
0.9969
2,500
-0.00(-0.31%)
Mar 02, 2016
0.9655
1.010
0.9655
1.000
83,093
+0.06(+6.33%)
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.