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

(TSV: BRAU )

0.0900 +0.0050 (+5.88%)
Streaming Delayed Price Updated: 3:56 PM EDT, May 31, 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 0.0550 0.0600 0.0550 0.0550 218,100 +0.00(+0.00%)
Feb 28, 2024 0.0600 0.0600 0.0550 0.0550 117,000 -0.00(-8.33%)
Feb 26, 2024 0.0600 0 +0.00(+9.09%)
Feb 23, 2024 0.0600 0.0600 0.0550 0.0550 189,218 -0.00(-8.33%)
Feb 22, 2024 0.0650 0.0650 0.0600 0.0600 422,000 +0.00(+9.09%)
Feb 21, 2024 0.0600 0.0600 0.0550 0.0550 1,366,108 +0.00(+0.00%)
Feb 20, 2024 0.0650 0.0650 0.0500 0.0550 1,572,965 -0.01(-15.38%)
Feb 16, 2024 0.0650 0 -0.01(-7.14%)
Feb 15, 2024 0.0700 0.0700 0.0700 0.0700 20,000 +0.00(+0.00%)
Feb 14, 2024 0.0700 0.0700 0.0700 0.0700 20,000 +0.00(+0.00%)
Feb 13, 2024 0.0650 0.0750 0.0650 0.0700 818,000 +0.00(+0.00%)
Feb 12, 2024 0.0700 0.0700 0.0700 0.0700 148,030 +0.00(+0.00%)
Feb 09, 2024 0.0700 0.0700 0.0650 0.0700 724,106 +0.00(+0.00%)
Feb 08, 2024 0.0750 0.0750 0.0700 0.0700 131,000 -0.01(-12.50%)
Feb 07, 2024 0.0750 0.0800 0.0750 0.0800 31,645 +0.00(+0.00%)
Feb 06, 2024 0.0800 0.0800 0.0750 0.0800 299,000 +0.00(+0.00%)
Feb 05, 2024 0.0850 0.0850 0.0800 0.0800 58,000 -0.01(-11.11%)
Feb 02, 2024 0.0850 0.0900 0.0850 0.0900 141,987 +0.00(+5.88%)
Feb 01, 2024 0.0850 0.0850 0.0850 0.0850 61,030 +0.00(+0.00%)
Jan 31, 2024 0.0800 0.0850 0.0800 0.0850 276,815 -0.00(-5.56%)
Jan 30, 2024 0.0700 0.0900 0.0680 0.0900 1,040,700 +0.02(+28.57%)
Jan 29, 2024 0.0700 0.0700 0.0650 0.0700 782,737 +0.00(+0.00%)
Jan 26, 2024 0.0800 0.0800 0.0700 0.0700 426,100 -0.01(-12.50%)
Jan 25, 2024 0.0650 0.0800 0.0650 0.0800 1,249,001 +0.01(+23.08%)
Jan 24, 2024 0.0650 0.0700 0.0650 0.0650 432,000 -0.01(-7.14%)
Jan 23, 2024 0.0650 0.0700 0.0650 0.0700 861,100 +0.01(+7.69%)
Jan 22, 2024 0.0650 0.0700 0.0600 0.0650 98,200 +0.00(+0.00%)
Jan 19, 2024 0.0650 0.0650 0.0650 0.0650 11,000 -0.01(-7.14%)
Jan 18, 2024 0.0600 0.0700 0.0600 0.0700 807,000 +0.01(+16.67%)
Jan 17, 2024 0.0650 0.0650 0.0550 0.0600 100,000 +0.00(+0.00%)
Jan 16, 2024 0.0600 0.0600 0.0600 0.0600 5,000 +0.00(+0.00%)
Jan 15, 2024 0.0600 0.0600 0.0600 0.0600 1,265,000 +0.00(+0.00%)
Jan 12, 2024 0.0600 0.0650 0.0550 0.0600 88,000 -0.01(-7.69%)
Jan 11, 2024 0.0550 0.0650 0.0550 0.0650 350,000 +0.01(+8.33%)
Jan 10, 2024 0.0600 0.0600 0.0550 0.0600 434,800 -0.01(-7.69%)
Jan 09, 2024 0.0600 0.0650 0.0600 0.0650 106,002 +0.00(+0.00%)
Jan 08, 2024 0.0700 0.0700 0.0650 0.0650 64,000 -0.01(-7.14%)
Jan 05, 2024 0.0700 0.0700 0.0700 0.0700 31,000 +0.00(+0.00%)
Jan 03, 2024 0.0700 55 -0.01(-12.50%)
Jan 02, 2024 0.0750 0.0800 0.0750 0.0800 6,000 +0.00(+0.00%)
Dec 29, 2023 0.0800 0 +0.01(+6.67%)
Dec 28, 2023 0.0800 0.0800 0.0750 0.0750 118,375 -0.01(-6.25%)
Dec 27, 2023 0.0700 0.0800 0.0700 0.0800 271,475 +0.01(+6.67%)
Dec 22, 2023 0.0750 0 -0.01(-6.25%)
Dec 21, 2023 0.0700 0.0800 0.0700 0.0800 314,105 +0.01(+14.29%)
Dec 20, 2023 0.0600 0.0700 0.0600 0.0700 645,258 +0.01(+16.67%)
Dec 19, 2023 0.0600 0.0600 0.0550 0.0600 100,000 -0.01(-7.69%)
Dec 18, 2023 0.0650 0.0650 0.0650 0.0650 10,000 +0.00(+0.00%)
Dec 15, 2023 0.0600 0.0700 0.0550 0.0650 240,425 +0.01(+8.33%)
Dec 14, 2023 0.0550 0.0600 0.0500 0.0600 509,000 +0.01(+20.00%)
Dec 13, 2023 0.0500 0.0500 0.0450 0.0500 459,400 +0.01(+11.11%)
Dec 12, 2023 0.0500 0.0500 0.0450 0.0450 148,085 -0.01(-10.00%)
Dec 11, 2023 0.0600 0.0600 0.0500 0.0500 289,000 -0.00(-9.09%)
Dec 08, 2023 0.0600 0.0600 0.0550 0.0550 180,000 -0.00(-8.33%)
Dec 07, 2023 0.0600 0.0600 0.0600 0.0600 69,100 +0.00(+0.00%)
Dec 06, 2023 0.0600 0.0600 0.0600 0.0600 16,000 +0.00(+0.00%)
Dec 05, 2023 0.0650 0.0650 0.0600 0.0600 33,500 +0.00(+0.00%)
Dec 04, 2023 0.0700 0.0700 0.0600 0.0600 126,030 -0.01(-14.29%)
Dec 01, 2023 0.0550 0.0700 0.0500 0.0700 554,382 +0.01(+16.67%)
Nov 30, 2023 0.0550 0.0600 0.0550 0.0600 170,386 +0.00(+9.09%)
Nov 29, 2023 0.0500 0.0550 0.0500 0.0550 229,000 +0.00(+10.00%)
Nov 28, 2023 0.0500 0.0550 0.0500 0.0500 85,200 +0.00(+0.00%)
Nov 27, 2023 0.0500 0.0500 0.0500 0.0500 83,400 +0.01(+11.11%)
Nov 24, 2023 0.0500 0.0500 0.0450 0.0450 54,000 +0.00(+0.00%)
Nov 23, 2023 0.0450 0.0450 0.0450 0.0450 175,000 +0.00(+0.00%)
Nov 22, 2023 0.0450 0.0450 0.0450 0.0450 804,500 -0.01(-10.00%)
Nov 21, 2023 0.0500 0.0500 0.0500 0.0500 239,000 +0.00(+0.00%)
Nov 20, 2023 0.0500 0.0500 0.0500 0.0500 194,581 +0.00(+0.00%)
Nov 16, 2023 0.0500 0 +0.01(+11.11%)
Nov 15, 2023 0.0450 0.0450 0.0450 0.0450 928,000 +0.00(+0.00%)
Nov 14, 2023 0.0500 0.0500 0.0450 0.0450 275,670 +0.00(+0.00%)
Nov 13, 2023 0.0450 0.0450 0.0400 0.0450 566,400 +0.00(+12.50%)
Nov 10, 2023 0.0400 0.0400 0.0400 0.0400 138,000 -0.00(-11.11%)
Nov 09, 2023 0.0450 0.0450 0.0450 0.0450 143,000 +0.00(+0.00%)
Nov 08, 2023 0.0400 0.0450 0.0400 0.0450 567,600 +0.00(+0.00%)
Nov 06, 2023 0.0450 0 -0.01(-10.00%)
Nov 03, 2023 0.0500 0.0500 0.0450 0.0500 131,149 +0.00(+0.00%)
Nov 02, 2023 0.0500 0.0500 0.0500 0.0500 59,000 +0.00(+0.00%)
Nov 01, 2023 0.0500 0.0500 0.0500 0.0500 28,000 +0.00(+0.00%)
Oct 31, 2023 0.0500 0.0500 0.0500 0.0500 100,000 +0.00(+0.00%)
Oct 30, 2023 0.0500 0.0500 0.0500 0.0500 58,000 +0.00(+0.00%)
Oct 27, 2023 0.0500 0.0500 0.0500 0.0500 341,000 +0.00(+0.00%)
Oct 26, 2023 0.0500 0.0500 0.0450 0.0500 285,000 +0.00(+0.00%)
Oct 25, 2023 0.0500 0.0500 0.0500 0.0500 565,000 +0.00(+0.00%)
Oct 24, 2023 0.0500 0.0500 0.0500 0.0500 10,000 +0.00(+0.00%)
Oct 23, 2023 0.0500 0.0500 0.0500 0.0500 79,000 +0.00(+0.00%)
Oct 20, 2023 0.0500 0.0550 0.0500 0.0500 328,501 -0.00(-9.09%)
Oct 19, 2023 0.0550 0.0550 0.0500 0.0550 70,000 +0.00(+0.00%)
Oct 18, 2023 0.0600 0.0600 0.0500 0.0550 166,000 +0.00(+0.00%)
Oct 17, 2023 0.0550 0.0550 0.0550 0.0550 61,000 +0.00(+0.00%)
Oct 16, 2023 0.0550 0.0550 0.0550 0.0550 183,356 +0.00(+0.00%)
Oct 13, 2023 0.0500 0.0550 0.0450 0.0550 262,500 +0.01(+22.22%)
Oct 12, 2023 0.0500 0.0500 0.0450 0.0450 402,530 +0.00(+0.00%)
Oct 11, 2023 0.0500 0.0500 0.0450 0.0450 895,600 -0.01(-10.00%)
Oct 10, 2023 0.0500 0.0500 0.0480 0.0500 68,000 +0.00(+0.00%)
Oct 06, 2023 0.0500 0 +0.00(+0.00%)
Oct 05, 2023 0.0550 0.0550 0.0500 0.0500 71,000 -0.00(-9.09%)
Oct 04, 2023 0.0550 0.0550 0.0550 0.0550 170,600 +0.00(+0.00%)
Oct 03, 2023 0.0550 0.0600 0.0550 0.0550 74,300 +0.00(+0.00%)
Oct 02, 2023 0.0550 0.0550 0.0500 0.0550 49,400 +0.00(+0.00%)
Sep 29, 2023 0.0600 0.0650 0.0450 0.0550 392,500 -0.00(-8.33%)
Sep 28, 2023 0.0600 0.0650 0.0600 0.0600 237,000 +0.00(+9.09%)
Sep 27, 2023 0.0600 0.0600 0.0550 0.0550 31,109 -0.00(-8.33%)
Sep 26, 2023 0.0600 0.0700 0.0600 0.0600 379,500 -0.01(-7.69%)
Sep 25, 2023 0.0700 0.0650 0.0650 0.0650 47,000 -0.01(-7.14%)
Sep 22, 2023 0.0700 0.0700 0.0650 0.0700 180,000 -0.00(-6.67%)
Sep 21, 2023 0.0750 0.0750 0.0700 0.0750 450,286 +0.00(+0.00%)
Sep 20, 2023 0.0750 0.0750 0.0750 0.0750 22,000 +0.00(+0.00%)
Sep 19, 2023 0.0800 0.0800 0.0750 0.0750 66,000 -0.01(-6.25%)
Sep 18, 2023 0.0800 0.0800 0.0800 0.0800 2,000 +0.01(+6.67%)
Sep 15, 2023 0.0750 0.0800 0.0750 0.0750 44,050 +0.00(+0.00%)
Sep 14, 2023 0.0750 0.0750 0.0750 0.0750 18,000 -0.01(-6.25%)
Sep 13, 2023 0.0750 0.0800 0.0700 0.0800 96,000 +0.01(+6.67%)
Sep 12, 2023 0.0700 0.0750 0.0700 0.0750 563,408 +0.00(+0.00%)
Sep 11, 2023 0.0750 0.0750 0.0700 0.0750 84,380 -0.01(-11.76%)
Sep 08, 2023 0.0800 0.0850 0.0800 0.0850 625,425 +0.01(+6.25%)
Sep 07, 2023 0.0800 0.0800 0.0800 0.0800 206,000 +0.00(+0.00%)
Sep 06, 2023 0.0800 0.0800 0.0800 0.0800 26,000 -0.01(-5.88%)
Sep 05, 2023 0.0800 0.0850 0.0800 0.0850 11,000 +0.01(+6.25%)
Sep 01, 2023 0.0800 0 +0.00(+0.00%)
Aug 31, 2023 0.0800 0.0850 0.0750 0.0800 130,600 +0.00(+0.00%)
Aug 30, 2023 0.0900 0.0900 0.0750 0.0800 393,688 -0.01(-15.79%)
Aug 29, 2023 0.0900 0.0950 0.0900 0.0950 3,500 +0.01(+5.56%)
Aug 25, 2023 0.0900 0 +0.00(+0.00%)
Aug 24, 2023 0.0900 0.0900 0.0900 0.0900 5,000 +0.00(+0.00%)
Aug 23, 2023 0.0900 0.0900 0.0900 0.0900 7,054 +0.00(+5.88%)
Aug 22, 2023 0.0850 0.0900 0.0850 0.0850 37,000 -0.00(-5.56%)
Aug 21, 2023 0.0900 0.0950 0.0850 0.0900 133,100 -0.01(-5.26%)
Aug 18, 2023 0.0950 0.0950 0.0950 0.0950 5,173 +0.00(+0.00%)
Aug 17, 2023 0.1000 0.1000 0.0950 0.0950 25,100 +0.00(+0.00%)
Aug 16, 2023 0.0950 0.0950 0.0950 0.0950 5,000 +0.00(+0.00%)
Aug 15, 2023 0.0950 0.0950 0.0950 0.0950 9,000 +0.00(+0.00%)
Aug 14, 2023 0.0950 0.1000 0.0950 0.0950 13,000 +0.00(+0.00%)
Aug 11, 2023 0.0950 0.0950 0.0950 0.0950 20,500 +0.00(+0.00%)
Aug 10, 2023 0.1000 0.1000 0.0950 0.0950 28,500 +0.00(+0.00%)
Aug 09, 2023 0.0950 0.0950 0.0950 0.0950 6,000 +0.00(+0.00%)
Aug 08, 2023 0.1000 0.1000 0.0950 0.0950 199,000 -0.01(-5.00%)
Aug 03, 2023 0.1000 0 +0.01(+5.26%)
Aug 02, 2023 0.1000 0.1050 0.0950 0.0950 11,500 -0.01(-5.00%)
Aug 01, 2023 0.1050 0.1050 0.1000 0.1000 123,500 -0.00(-4.76%)
Jul 28, 2023 0.1050 100 +0.00(+0.00%)
Jul 27, 2023 0.1050 0.1050 0.1050 0.1050 5,330 +0.00(+0.00%)
Jul 26, 2023 0.1100 0.1100 0.1050 0.1050 3,500 +0.00(+0.00%)
Jul 25, 2023 0.1100 0.1100 0.1050 0.1050 22,500 +0.00(+0.00%)
Jul 24, 2023 0.1050 0.1050 0.1000 0.1050 40,500 -0.01(-4.55%)
Jul 21, 2023 0.1100 0.1100 0.1100 0.1100 5,000 +0.01(+4.76%)
Jul 20, 2023 0.1000 0.1050 0.1000 0.1050 15,000 +0.00(+5.00%)
Jul 19, 2023 0.1050 0.1050 0.1000 0.1000 8,000 +0.00(+0.00%)
Jul 18, 2023 0.1000 0.1050 0.1000 0.1000 58,054 +0.01(+5.26%)
Jul 17, 2023 0.0950 0.0950 0.0950 0.0950 14,000 +0.00(+0.00%)
Jul 14, 2023 0.0950 0.0950 0.0800 0.0950 93,000 +0.01(+5.56%)
Jul 13, 2023 0.0900 0.0900 0.0900 0.0900 15,000 +0.00(+0.00%)
Jul 12, 2023 0.0950 0.0950 0.0850 0.0900 146,000 -0.01(-5.26%)
Jul 11, 2023 0.0950 0.0950 0.0950 0.0950 4,000 +0.00(+0.00%)
Jul 10, 2023 0.1000 0.1000 0.0950 0.0950 30,500 -0.01(-5.00%)
Jul 07, 2023 0.1050 0.1050 0.1000 0.1000 3,565 +0.00(+0.00%)
Jul 06, 2023 0.1000 0.1000 0.1000 0.1000 5,300 +0.00(+0.00%)
Jul 05, 2023 0.1000 0.1000 0.1000 0.1000 6,370 +0.00(+0.00%)
Jul 04, 2023 0.1000 0.1000 0.1000 0.1000 20,000 +0.00(+0.00%)
Jun 30, 2023 0.1000 0 +0.02(+25.00%)
Jun 29, 2023 0.0800 0.0900 0.0800 0.0800 104,500 +0.00(+0.00%)
Jun 28, 2023 0.0850 0.0850 0.0800 0.0800 148,000 -0.01(-5.88%)
Jun 27, 2023 0.0950 0.0950 0.0850 0.0850 151,000 -0.01(-15.00%)
Jun 26, 2023 0.1000 0.1000 0.1000 0.1000 15,000 +0.01(+5.26%)
Jun 23, 2023 0.1050 0.1050 0.0950 0.0950 12,000 +0.00(+0.00%)
Jun 22, 2023 0.1000 0.1000 0.0950 0.0950 14,700 -0.01(-5.00%)
Jun 21, 2023 0.1000 0.1000 0.1000 0.1000 5,000 +0.00(+0.00%)
Jun 19, 2023 0.1000 0 +0.00(+0.00%)
Jun 16, 2023 0.0900 0.1000 0.0900 0.1000 143,000 +0.01(+11.11%)
Jun 15, 2023 0.0900 0.0900 0.0900 0.0900 19,300 -0.04(-28.00%)
May 08, 2023 0.1250 0.1250 0.1250 0.1250 5,000 +0.00(+0.00%)
May 05, 2023 0.1250 0.1250 0.1250 0.1250 10,400 -0.01(-3.85%)
May 04, 2023 0.1300 0.1300 0.1250 0.1300 86,500 +0.00(+0.00%)
May 03, 2023 0.1250 0.1300 0.1250 0.1300 15,000 +0.00(+0.00%)
May 02, 2023 0.1250 0.1350 0.1250 0.1300 59,500 +0.01(+8.33%)
May 01, 2023 0.1200 0.1250 0.1200 0.1200 30,500 +0.00(+0.00%)
Apr 28, 2023 0.1200 0.1200 0.1150 0.1200 12,900 +0.00(+0.00%)
Apr 27, 2023 0.1200 0.1200 0.1200 0.1200 6,000 +0.00(+0.00%)
Apr 26, 2023 0.1200 0.1200 0.1200 0.1200 5,000 +0.00(+4.35%)
Apr 25, 2023 0.1200 0.1200 0.1150 0.1150 46,500 -0.00(-4.17%)
Apr 24, 2023 0.1150 0.1200 0.1150 0.1200 18,500 +0.00(+4.35%)
Apr 21, 2023 0.1150 0.1200 0.1150 0.1150 50,000 +0.00(+0.00%)
Apr 20, 2023 0.1300 0.1300 0.1100 0.1150 139,000 +0.01(+4.55%)
Apr 19, 2023 0.1200 0.1200 0.1100 0.1100 178,041 -0.01(-8.33%)
Apr 18, 2023 0.1250 0.1250 0.1200 0.1200 38,003 -0.01(-4.00%)
Apr 17, 2023 0.1250 0.1250 0.1250 0.1250 8,000 +0.00(+0.00%)
Apr 14, 2023 0.1250 0.1250 0.1200 0.1250 28,402 +0.00(+0.00%)
Apr 13, 2023 0.1250 0.1250 0.1200 0.1250 168,833 -0.01(-3.85%)
Apr 12, 2023 0.1200 0.1300 0.1200 0.1300 72,002 +0.01(+4.00%)
Apr 11, 2023 0.1300 0.1300 0.1200 0.1250 43,251 -0.01(-3.85%)
Apr 10, 2023 0.1300 0.1300 0.1300 0.1300 31,500 +0.00(+0.00%)
Apr 06, 2023 0.1300 0 +0.01(+4.00%)
Apr 05, 2023 0.1350 0.1400 0.1250 0.1250 105,154 -0.01(-3.85%)
Apr 04, 2023 0.1250 0.1350 0.1250 0.1300 44,354 +0.00(+0.00%)
Apr 03, 2023 0.1300 0.1300 0.1300 0.1300 12,000 -0.01(-3.70%)
Mar 31, 2023 0.1300 0.1350 0.1300 0.1350 11,000 +0.01(+8.00%)
Mar 30, 2023 0.1100 0.1300 0.1100 0.1250 178,400 +0.01(+13.64%)
Mar 29, 2023 0.1400 0.1400 0.1100 0.1100 252,100 -0.01(-4.35%)
Mar 28, 2023 0.1250 0.1250 0.1150 0.1150 128,600 -0.01(-8.00%)
Mar 27, 2023 0.1300 0.1300 0.1200 0.1250 107,250 -0.01(-7.41%)
Mar 24, 2023 0.1250 0.1350 0.1200 0.1350 84,500 +0.01(+8.00%)
Mar 23, 2023 0.1200 0.1250 0.1150 0.1250 139,358 +0.00(+0.00%)
Mar 22, 2023 0.1300 0.1300 0.1250 0.1250 38,501 -0.01(-3.85%)
Mar 21, 2023 0.1300 0.1300 0.1300 0.1300 17,002 +0.00(+0.00%)
Mar 20, 2023 0.1400 0.1400 0.1300 0.1300 31,150 +0.00(+0.00%)
Mar 17, 2023 0.1400 0.1400 0.1300 0.1300 359,400 -0.01(-3.70%)
Mar 16, 2023 0.1300 0.1400 0.1300 0.1350 64,750 -0.01(-3.57%)
Mar 15, 2023 0.1250 0.1400 0.1200 0.1400 130,620 +0.02(+12.00%)
Mar 14, 2023 0.1300 0.1300 0.1250 0.1250 73,000 -0.01(-3.85%)
Mar 13, 2023 0.1250 0.1300 0.1250 0.1300 72,700 +0.00(+0.00%)
Mar 10, 2023 0.1250 0.1300 0.1250 0.1300 20,002 +0.01(+4.00%)
Mar 09, 2023 0.1350 0.1350 0.1250 0.1250 26,504 +0.00(+0.00%)
Mar 08, 2023 0.1300 0.1300 0.1250 0.1250 4,500 +0.00(+0.00%)
Mar 07, 2023 0.1300 0.1300 0.1250 0.1250 11,000 -0.01(-3.85%)
Mar 06, 2023 0.1350 0.1350 0.1300 0.1300 100,001 -0.01(-7.14%)
Mar 03, 2023 0.1200 0.1400 0.1200 0.1400 149,904 +0.02(+16.67%)
Mar 02, 2023 0.1300 0.1300 0.1150 0.1200 172,876 -0.01(-4.00%)
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.