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
Americann Inc
(OP:
ACAN
)
0.0611
-0.0089 (-12.71%)
Streaming Delayed Price
Updated: 12:45 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:
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 (%)
Mar 31, 2020
0.5000
0.5478
0.5000
0.5478
6,214
+0.04(+7.41%)
Mar 30, 2020
0.5865
0.5954
0.4801
0.5100
24,410
-0.06(-10.53%)
Mar 27, 2020
0.6800
0.6800
0.4501
0.5700
97,800
-0.05(-8.06%)
Mar 26, 2020
0.4500
0.6200
0.4500
0.6200
40,220
+0.10(+19.23%)
Mar 25, 2020
0.5000
0.5200
0.4658
0.5200
34,807
+0.00(+0.00%)
Mar 24, 2020
0.5200
0.5200
0.4000
0.5200
13,770
+0.00(+0.00%)
Mar 23, 2020
0.3500
0.5200
0.3500
0.5200
28,188
+0.08(+18.18%)
Mar 20, 2020
0.4500
0.5200
0.4400
0.4400
29,800
+0.00(+0.00%)
Mar 19, 2020
0.4550
0.5000
0.3500
0.4400
50,222
-0.02(-4.35%)
Mar 18, 2020
0.5000
0.5300
0.4500
0.4600
34,125
-0.07(-12.38%)
Mar 17, 2020
0.4500
0.5500
0.4500
0.5250
13,545
-0.01(-2.76%)
Mar 16, 2020
0.4500
0.5399
0.4500
0.5399
23,214
+0.01(+1.87%)
Mar 13, 2020
0.5400
0.6100
0.4500
0.5300
58,300
-0.01(-1.85%)
Mar 12, 2020
0.6050
0.6100
0.5400
0.5400
77,972
-0.07(-11.71%)
Mar 11, 2020
0.6300
0.6600
0.6116
0.6116
44,638
-0.00(-0.55%)
Mar 10, 2020
0.6700
0.6700
0.5600
0.6150
15,075
-0.01(-1.60%)
Mar 09, 2020
0.5751
0.6700
0.5501
0.6250
28,205
-0.06(-8.09%)
Mar 06, 2020
0.5500
0.7200
0.5500
0.6800
16,400
+0.00(+0.00%)
Mar 05, 2020
0.6500
0.7200
0.6500
0.6800
20,112
+0.02(+2.26%)
Mar 04, 2020
0.6800
0.6800
0.6100
0.6650
9,064
-0.02(-2.21%)
Mar 03, 2020
0.6000
0.6800
0.6000
0.6800
37,209
+0.08(+13.33%)
Mar 02, 2020
0.6600
0.6600
0.5800
0.6000
43,051
-0.05(-7.69%)
Feb 28, 2020
0.9500
0.9500
0.6000
0.6500
64,800
-0.15(-18.75%)
Feb 27, 2020
0.5500
0.8000
0.5500
0.8000
289,796
+0.25(+45.45%)
Feb 26, 2020
0.5600
0.5700
0.5500
0.5500
11,580
+0.00(+0.00%)
Feb 25, 2020
0.5800
0.5800
0.5500
0.5500
31,105
-0.03(-5.01%)
Feb 24, 2020
0.5600
0.5999
0.5600
0.5790
34,117
+0.02(+3.39%)
Feb 21, 2020
0.5500
0.5999
0.5500
0.5600
20,800
-0.04(-6.62%)
Feb 20, 2020
0.5500
0.5999
0.5500
0.5997
16,093
+0.02(+3.40%)
Feb 19, 2020
0.5500
0.5800
0.5500
0.5800
7,610
+0.00(+0.02%)
Feb 18, 2020
0.5549
0.6100
0.5500
0.5799
38,351
-0.03(-4.90%)
Feb 14, 2020
0.5800
0.6098
0.5800
0.6098
7,000
+0.01(+1.63%)
Feb 13, 2020
0.5750
0.6048
0.5500
0.6000
16,983
-0.01(-1.64%)
Feb 12, 2020
0.6100
0.6300
0.6076
0.6100
28,049
-0.05(-7.52%)
Feb 11, 2020
0.6300
0.6600
0.6000
0.6596
48,137
+0.03(+4.70%)
Feb 10, 2020
0.5550
0.6490
0.5500
0.6300
178,539
+0.08(+14.55%)
Feb 07, 2020
0.5800
0.6000
0.5500
0.5500
39,600
-0.05(-7.95%)
Feb 06, 2020
0.6500
0.6500
0.5800
0.5975
145,125
-0.05(-8.08%)
Feb 05, 2020
0.6155
0.6500
0.6155
0.6500
22,834
+0.03(+5.09%)
Feb 04, 2020
0.6200
0.6350
0.6150
0.6185
36,830
-0.01(-1.20%)
Feb 03, 2020
0.6250
0.6500
0.6200
0.6260
10,365
-0.01(-2.19%)
Jan 31, 2020
0.6338
0.6500
0.6300
0.6400
12,600
-0.01(-1.52%)
Jan 30, 2020
0.6250
0.6600
0.6250
0.6499
12,730
-0.01(-1.53%)
Jan 29, 2020
0.6750
0.6900
0.6550
0.6600
9,382
-0.03(-4.35%)
Jan 28, 2020
0.6850
0.6900
0.6700
0.6900
13,134
+0.00(+0.00%)
Jan 27, 2020
0.7250
0.7250
0.6800
0.6900
8,618
-0.01(-1.43%)
Jan 24, 2020
0.7290
0.7290
0.6800
0.7000
13,100
+0.02(+2.94%)
Jan 23, 2020
0.7100
0.7288
0.6800
0.6800
21,790
-0.03(-4.23%)
Jan 22, 2020
0.6800
0.7100
0.6800
0.7100
8,830
+0.00(+0.28%)
Jan 21, 2020
0.6800
0.7500
0.6800
0.7080
25,475
-0.00(-0.28%)
Jan 17, 2020
0.7040
0.7200
0.7000
0.7100
32,700
+0.01(+1.39%)
Jan 16, 2020
0.7200
0.7400
0.7000
0.7003
46,363
-0.02(-2.74%)
Jan 15, 2020
0.6550
0.7800
0.6550
0.7200
100,124
+0.07(+10.77%)
Jan 14, 2020
0.6500
0.6710
0.6350
0.6500
15,604
-0.01(-1.52%)
Jan 13, 2020
0.6100
0.7000
0.6100
0.6600
24,739
+0.01(+1.54%)
Jan 10, 2020
0.6190
0.6500
0.6100
0.6500
42,400
+0.04(+5.76%)
Jan 09, 2020
0.6040
0.6200
0.6040
0.6146
27,796
-0.02(-3.82%)
Jan 08, 2020
0.6200
0.6400
0.6000
0.6390
39,751
+0.02(+3.06%)
Jan 07, 2020
0.6200
0.6200
0.6180
0.6200
4,729
+0.00(+0.32%)
Jan 06, 2020
0.6250
0.6400
0.6100
0.6180
7,378
-0.02(-2.52%)
Jan 03, 2020
0.6100
0.6400
0.6100
0.6340
26,800
-0.01(-0.94%)
Jan 02, 2020
0.6200
0.6400
0.6110
0.6400
4,996
+0.03(+4.75%)
Dec 31, 2019
0.6100
0.6400
0.6100
0.6110
51,300
+0.00(+0.16%)
Dec 30, 2019
0.6350
0.6400
0.6100
0.6100
75,250
-0.02(-3.17%)
Dec 27, 2019
0.6300
0.6400
0.6100
0.6300
30,700
+0.00(+0.00%)
Dec 26, 2019
0.6890
0.6890
0.6300
0.6300
6,541
-0.00(-0.25%)
Dec 24, 2019
0.6300
0.6400
0.6300
0.6316
17,700
+0.00(+0.25%)
Dec 23, 2019
0.6300
0.6800
0.6300
0.6300
53,621
+0.00(+0.00%)
Dec 20, 2019
0.6400
0.6595
0.6300
0.6300
29,000
-0.01(-0.79%)
Dec 19, 2019
0.6037
0.6400
0.6037
0.6350
13,286
+0.02(+3.25%)
Dec 18, 2019
0.6250
0.6400
0.6100
0.6150
12,512
-0.02(-2.38%)
Dec 17, 2019
0.6092
0.6500
0.6006
0.6300
45,496
-0.01(-1.56%)
Dec 16, 2019
0.6069
0.6800
0.6005
0.6400
12,174
+0.02(+3.23%)
Dec 13, 2019
0.6600
0.6800
0.6200
0.6200
25,300
-0.01(-1.84%)
Dec 12, 2019
0.6699
0.6699
0.6001
0.6316
12,609
-0.01(-1.70%)
Dec 11, 2019
0.6000
0.6800
0.6000
0.6425
30,196
+0.00(+0.39%)
Dec 10, 2019
0.6700
0.6900
0.6400
0.6400
30,991
-0.04(-5.19%)
Dec 09, 2019
0.6750
0.7000
0.6000
0.6750
13,374
+0.03(+3.85%)
Dec 06, 2019
0.6750
0.7000
0.6500
0.6500
6,100
-0.02(-2.99%)
Dec 05, 2019
0.6800
0.7000
0.6632
0.6700
32,523
-0.01(-1.47%)
Dec 04, 2019
0.6000
0.7000
0.6000
0.6800
29,783
+0.00(+0.55%)
Dec 03, 2019
0.6790
0.6900
0.6700
0.6763
38,104
+0.01(+0.94%)
Dec 02, 2019
0.6892
0.6900
0.6700
0.6700
13,054
-0.02(-2.90%)
Nov 29, 2019
0.6800
0.6900
0.6800
0.6900
2,700
+0.01(+1.47%)
Nov 27, 2019
0.6800
0.7100
0.6800
0.6800
16,500
-0.01(-1.45%)
Nov 26, 2019
0.6250
0.6901
0.6000
0.6900
20,047
+0.01(+1.47%)
Nov 25, 2019
0.6845
0.7155
0.6420
0.6800
68,311
-0.02(-2.72%)
Nov 22, 2019
0.6770
0.6990
0.6700
0.6990
16,500
+0.03(+4.33%)
Nov 21, 2019
0.6800
0.6800
0.6500
0.6700
24,709
-0.01(-0.74%)
Nov 20, 2019
0.6000
0.7300
0.6000
0.6750
42,415
+0.03(+3.85%)
Nov 19, 2019
0.6787
0.6950
0.6420
0.6500
31,218
-0.04(-5.80%)
Nov 18, 2019
0.7250
0.7299
0.6800
0.6900
27,285
-0.04(-4.83%)
Nov 15, 2019
0.6768
0.7400
0.6768
0.7250
13,500
-0.02(-2.03%)
Nov 14, 2019
0.6750
0.7500
0.6750
0.7400
18,051
+0.04(+5.71%)
Nov 13, 2019
0.6850
0.8000
0.6700
0.7000
12,191
+0.02(+2.94%)
Nov 12, 2019
0.6700
0.7000
0.6700
0.6800
5,044
-0.01(-0.73%)
Nov 11, 2019
0.6600
0.7000
0.6400
0.6850
19,240
+0.04(+5.38%)
Nov 08, 2019
0.6400
0.6600
0.6400
0.6500
8,400
-0.01(-1.52%)
Nov 07, 2019
0.6000
0.6600
0.6000
0.6600
11,449
+0.02(+3.13%)
Nov 06, 2019
0.6800
0.6800
0.6400
0.6400
21,665
-0.04(-5.44%)
Nov 05, 2019
0.6834
0.7349
0.6500
0.6768
46,945
-0.01(-1.20%)
Nov 04, 2019
0.7000
0.7500
0.6800
0.6850
18,650
-0.06(-8.67%)
Nov 01, 2019
0.6800
0.7500
0.6800
0.7500
24,700
+0.07(+10.29%)
Oct 31, 2019
0.6410
0.7000
0.6410
0.6800
2,334
+0.00(+0.00%)
Oct 30, 2019
0.7400
0.7400
0.6800
0.6800
7,171
+0.00(+0.00%)
Oct 29, 2019
0.6500
0.7499
0.6500
0.6800
10,231
+0.00(+0.00%)
Oct 28, 2019
0.7000
0.7400
0.6500
0.6800
24,846
-0.02(-2.86%)
Oct 25, 2019
0.8000
0.8200
0.7000
0.7000
47,800
+0.00(+0.00%)
Oct 24, 2019
0.6450
0.7400
0.6400
0.7000
6,260
+0.05(+8.43%)
Oct 23, 2019
0.6200
0.6999
0.6200
0.6456
16,810
-0.03(-5.06%)
Oct 22, 2019
0.8000
0.8000
0.6800
0.6800
17,451
-0.01(-1.45%)
Oct 21, 2019
0.6850
0.7899
0.6800
0.6900
53,390
-0.01(-1.43%)
Oct 18, 2019
0.6450
0.8000
0.6450
0.7000
30,000
+0.01(+1.45%)
Oct 17, 2019
0.8000
0.8000
0.6600
0.6900
8,466
+0.02(+2.99%)
Oct 16, 2019
0.6800
0.8000
0.6600
0.6700
20,002
+0.00(+0.00%)
Oct 15, 2019
0.6750
0.7000
0.6100
0.6700
21,030
+0.05(+8.06%)
Oct 14, 2019
0.7200
0.7200
0.6200
0.6200
39,804
-0.10(-13.89%)
Oct 11, 2019
0.7900
0.7900
0.6700
0.7200
38,600
-0.07(-8.86%)
Oct 10, 2019
0.7200
0.7900
0.6300
0.7900
25,864
+0.07(+9.72%)
Oct 09, 2019
0.8000
0.8000
0.7200
0.7200
11,138
-0.03(-4.00%)
Oct 08, 2019
0.7200
0.8000
0.6900
0.7500
34,539
+0.05(+7.14%)
Oct 07, 2019
0.7000
0.8050
0.6900
0.7000
25,484
-0.03(-4.11%)
Oct 04, 2019
0.7900
0.8000
0.6862
0.7300
33,500
-0.06(-7.59%)
Oct 03, 2019
0.7525
0.8000
0.7500
0.7900
18,310
+0.04(+4.65%)
Oct 02, 2019
0.8500
0.9500
0.4200
0.7549
107,768
-0.15(-16.12%)
Oct 01, 2019
0.9500
0.9500
0.8000
0.9000
33,467
-0.05(-5.26%)
Sep 30, 2019
0.9251
0.9500
0.9200
0.9500
14,445
+0.02(+2.15%)
Sep 27, 2019
0.9660
0.9700
0.9200
0.9300
14,700
-0.01(-1.06%)
Sep 26, 2019
0.9350
0.9800
0.9200
0.9400
15,113
-0.04(-3.61%)
Sep 25, 2019
0.9500
0.9900
0.9200
0.9752
16,635
+0.02(+2.22%)
Sep 24, 2019
0.9700
1.000
0.8500
0.9540
58,999
-0.04(-3.64%)
Sep 23, 2019
1.060
1.060
0.9700
0.9900
49,028
-0.06(-5.71%)
Sep 20, 2019
0.9900
1.050
0.9900
1.050
19,900
+0.05(+5.00%)
Sep 19, 2019
1.000
1.050
1.000
1.000
13,389
-0.01(-0.99%)
Sep 18, 2019
1.045
1.050
0.9950
1.010
13,938
-0.03(-2.88%)
Sep 17, 2019
1.030
1.050
0.9899
1.040
26,424
+0.01(+0.48%)
Sep 16, 2019
1.045
1.050
1.030
1.035
32,194
+0.00(+0.49%)
Sep 13, 2019
1.050
1.050
1.020
1.030
3,400
-0.02(-1.90%)
Sep 12, 2019
1.050
1.050
1.010
1.050
22,155
+0.00(+0.00%)
Sep 11, 2019
1.080
1.100
1.010
1.050
25,096
-0.03(-2.78%)
Sep 10, 2019
1.080
1.130
1.080
1.080
18,532
-0.00(-0.15%)
Sep 09, 2019
1.120
1.120
1.080
1.082
7,636
-0.04(-3.43%)
Sep 06, 2019
1.110
1.130
1.089
1.120
23,500
+0.01(+1.05%)
Sep 05, 2019
1.150
1.150
1.100
1.108
30,825
-0.03(-2.34%)
Sep 04, 2019
1.080
1.150
1.080
1.135
8,192
+0.02(+2.25%)
Sep 03, 2019
1.080
1.150
1.080
1.110
17,478
+0.01(+0.91%)
Aug 30, 2019
1.100
1.140
1.100
1.100
8,600
+0.00(+0.00%)
Aug 29, 2019
1.115
1.150
1.100
1.100
9,898
-0.02(-1.79%)
Aug 28, 2019
1.150
1.150
1.110
1.120
4,347
-0.01(-1.10%)
Aug 27, 2019
1.130
1.170
1.110
1.132
19,856
-0.02(-2.04%)
Aug 26, 2019
1.160
1.230
1.110
1.156
15,800
+0.00(+0.09%)
Aug 23, 2019
1.230
1.230
1.110
1.155
17,400
+0.03(+2.21%)
Aug 22, 2019
1.140
1.230
1.130
1.130
13,043
-0.10(-8.13%)
Aug 21, 2019
1.120
1.230
1.120
1.230
13,977
+0.11(+9.82%)
Aug 20, 2019
1.120
1.190
1.119
1.120
13,593
-0.07(-5.88%)
Aug 19, 2019
1.200
1.200
1.150
1.190
12,069
-0.01(-0.58%)
Aug 16, 2019
1.260
1.260
1.130
1.197
11,800
+0.07(+5.93%)
Aug 15, 2019
1.150
1.290
1.100
1.130
51,753
-0.02(-1.74%)
Aug 14, 2019
1.200
1.225
1.080
1.150
17,085
-0.06(-4.96%)
Aug 13, 2019
1.250
1.300
1.200
1.210
19,705
-0.09(-6.92%)
Aug 12, 2019
1.250
1.340
1.250
1.300
32,495
+0.05(+4.00%)
Aug 09, 2019
1.300
1.320
1.250
1.250
59,300
-0.01(-0.79%)
Aug 08, 2019
1.200
1.330
1.200
1.260
91,295
+0.11(+9.57%)
Aug 07, 2019
1.090
1.230
1.080
1.150
35,492
+0.06(+5.50%)
Aug 06, 2019
1.150
1.200
1.090
1.090
33,060
-0.05(-4.39%)
Aug 05, 2019
1.110
1.340
1.100
1.140
17,113
-0.09(-7.53%)
Aug 02, 2019
1.150
1.260
1.100
1.233
32,500
+0.08(+6.98%)
Aug 01, 2019
1.250
1.260
1.060
1.152
34,663
-0.10(-7.81%)
Jul 31, 2019
1.240
1.340
1.190
1.250
30,937
+0.00(+0.00%)
Jul 30, 2019
1.240
1.350
1.150
1.250
51,234
+0.05(+4.17%)
Jul 29, 2019
1.095
1.201
1.090
1.200
29,986
+0.10(+9.09%)
Jul 26, 2019
1.090
1.120
1.060
1.100
10,700
+0.03(+2.80%)
Jul 25, 2019
1.070
1.150
1.050
1.070
18,882
+0.00(+0.00%)
Jul 24, 2019
1.070
1.150
1.050
1.070
39,557
+0.00(+0.00%)
Jul 23, 2019
1.075
1.140
1.070
1.070
39,563
-0.01(-0.93%)
Jul 22, 2019
1.110
1.140
1.070
1.080
53,382
-0.07(-6.09%)
Jul 19, 2019
1.170
1.190
1.100
1.150
44,600
-0.01(-0.86%)
Jul 18, 2019
1.170
1.210
1.160
1.160
43,248
+0.00(+0.00%)
Jul 17, 2019
1.070
1.250
1.070
1.160
46,933
+0.01(+0.87%)
Jul 16, 2019
1.200
1.220
1.130
1.150
14,291
-0.05(-4.17%)
Jul 15, 2019
1.120
1.250
1.090
1.200
59,376
+0.04(+3.45%)
Jul 12, 2019
1.140
1.200
1.100
1.160
38,800
-0.02(-1.69%)
Jul 11, 2019
1.230
1.300
1.170
1.180
26,271
-0.02(-1.67%)
Jul 10, 2019
1.175
1.250
1.175
1.200
10,472
+0.01(+0.84%)
Jul 09, 2019
1.150
1.250
1.140
1.190
41,128
+0.04(+3.48%)
Jul 08, 2019
1.160
1.200
1.150
1.150
23,938
-0.01(-0.86%)
Jul 05, 2019
1.170
1.190
1.140
1.160
24,000
-0.02(-1.69%)
Jul 03, 2019
1.220
1.240
1.170
1.180
23,300
-0.07(-5.42%)
Jul 02, 2019
1.240
1.248
1.200
1.248
5,598
+0.04(+3.28%)
Jul 01, 2019
1.170
1.300
1.170
1.208
26,226
-0.01(-0.98%)
Jun 28, 2019
1.260
1.340
1.220
1.220
27,400
-0.02(-1.61%)
Jun 27, 2019
1.250
1.345
1.230
1.240
28,739
-0.06(-4.62%)
Jun 26, 2019
1.255
1.370
1.250
1.300
22,224
-0.05(-3.70%)
Jun 25, 2019
1.310
1.400
1.300
1.350
12,556
-0.03(-2.17%)
Jun 24, 2019
1.330
1.450
1.310
1.380
21,501
-0.02(-1.43%)
Jun 21, 2019
1.365
1.500
1.310
1.400
15,600
+0.07(+5.26%)
Jun 20, 2019
1.355
1.355
1.300
1.330
35,270
-0.05(-3.62%)
Jun 19, 2019
1.250
1.440
1.250
1.380
5,814
-0.06(-4.17%)
Jun 18, 2019
1.540
1.550
1.310
1.440
35,267
-0.11(-7.10%)
Jun 17, 2019
1.555
1.585
1.540
1.550
25,318
-0.05(-3.13%)
Jun 14, 2019
1.610
1.650
1.600
1.600
10,000
+0.00(+0.00%)
Jun 13, 2019
1.600
1.640
1.540
1.600
21,786
+0.00(+0.00%)
Jun 12, 2019
1.615
1.680
1.550
1.600
48,929
+0.05(+3.23%)
Jun 11, 2019
1.540
1.680
1.495
1.550
110,997
+0.05(+3.33%)
Jun 10, 2019
1.275
1.650
1.275
1.500
88,210
+0.20(+15.38%)
Jun 07, 2019
1.400
1.420
1.250
1.300
89,000
+0.18(+16.07%)
Jun 06, 2019
1.090
1.340
1.020
1.120
82,753
+0.03(+2.75%)
Jun 05, 2019
1.135
1.150
1.090
1.090
24,433
-0.04(-3.33%)
Jun 04, 2019
1.200
1.250
1.050
1.127
61,148
-0.07(-6.04%)
Jun 03, 2019
1.250
1.360
1.150
1.200
60,818
-0.15(-11.11%)
May 31, 2019
1.250
1.380
1.250
1.350
14,400
+0.00(+0.00%)
May 30, 2019
1.510
1.510
1.300
1.350
37,953
-0.15(-10.00%)
May 29, 2019
1.380
1.500
1.320
1.500
48,592
+0.17(+12.78%)
May 28, 2019
1.380
1.380
1.330
1.330
7,915
-0.02(-1.48%)
May 24, 2019
1.390
1.390
1.320
1.350
20,000
+0.05(+3.85%)
May 23, 2019
1.250
1.340
1.250
1.300
25,342
+0.00(+0.00%)
May 22, 2019
1.325
1.350
1.275
1.300
22,359
-0.04(-2.99%)
May 21, 2019
1.355
1.390
1.313
1.340
30,549
+0.06(+4.69%)
May 20, 2019
1.330
1.370
1.280
1.280
29,402
-0.06(-4.48%)
May 17, 2019
1.270
1.360
1.250
1.340
22,500
+0.05(+4.08%)
May 16, 2019
1.355
1.355
1.275
1.288
16,706
-0.06(-4.63%)
May 15, 2019
1.215
1.360
1.150
1.350
20,824
+0.05(+3.85%)
May 14, 2019
1.270
1.370
1.270
1.300
47,398
+0.06(+4.84%)
May 13, 2019
1.285
1.320
1.190
1.240
93,132
-0.06(-4.62%)
May 10, 2019
1.250
1.350
1.250
1.300
18,900
-0.05(-3.70%)
May 09, 2019
1.390
1.400
1.320
1.350
32,939
+0.01(+0.75%)
May 08, 2019
1.385
1.410
1.340
1.340
17,315
-0.05(-3.71%)
May 07, 2019
1.410
1.430
1.350
1.392
23,415
-0.02(-1.30%)
May 06, 2019
1.440
1.500
1.260
1.410
56,119
+0.03(+2.17%)
May 03, 2019
1.300
1.520
1.280
1.380
50,300
+0.10(+7.81%)
May 02, 2019
1.280
1.340
1.280
1.280
18,546
+0.02(+1.51%)
May 01, 2019
1.390
1.390
1.200
1.261
56,900
-0.02(-1.87%)
Apr 30, 2019
1.200
1.360
1.200
1.285
75,956
-0.07(-4.87%)
Apr 29, 2019
1.440
1.460
0.8100
1.351
208,778
-0.09(-6.19%)
Apr 26, 2019
1.470
1.490
1.415
1.440
44,000
-0.01(-0.69%)
Apr 25, 2019
1.500
1.500
1.430
1.450
68,456
-0.05(-3.23%)
Apr 24, 2019
1.500
1.600
1.450
1.498
74,001
-0.05(-3.33%)
Apr 23, 2019
1.660
1.660
1.500
1.550
33,641
-0.11(-6.63%)
Apr 22, 2019
1.600
1.680
1.510
1.660
33,709
+0.06(+3.75%)
Apr 18, 2019
1.580
1.640
1.530
1.600
32,100
+0.03(+2.07%)
Apr 17, 2019
1.530
1.690
1.530
1.567
35,446
-0.12(-7.25%)
Apr 16, 2019
1.700
1.750
1.510
1.690
64,909
-0.01(-0.59%)
Apr 15, 2019
1.750
1.840
1.650
1.700
90,218
-0.04(-2.30%)
Apr 12, 2019
1.730
1.840
1.720
1.740
12,300
+0.01(+0.58%)
Apr 11, 2019
1.780
1.800
1.730
1.730
32,864
-0.05(-2.81%)
Apr 10, 2019
1.780
1.840
1.780
1.780
25,005
-0.01(-0.56%)
Apr 09, 2019
1.810
1.860
1.755
1.790
31,295
-0.03(-1.92%)
Apr 08, 2019
1.870
1.880
1.800
1.825
22,488
-0.03(-1.62%)
Apr 05, 2019
1.820
1.870
1.820
1.855
8,400
+0.00(+0.27%)
Apr 04, 2019
1.855
1.870
1.820
1.850
9,351
+0.03(+1.65%)
Apr 03, 2019
1.770
1.860
1.770
1.820
23,724
+0.03(+1.68%)
Apr 02, 2019
1.790
1.880
1.755
1.790
27,262
-0.03(-1.65%)
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.