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
Nascent Biotech Inc
(OP:
NBIO
)
0.0870
+0.0017 (+1.99%)
Streaming Delayed Price
Updated: 3:27 PM EDT, Jun 14, 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 26, 2024
0.1845
30
+0.02(+12.98%)
Mar 25, 2024
0.1655
0.1900
0.1633
0.1633
6,282
-0.02(-9.78%)
Mar 22, 2024
0.1900
0.1900
0.1545
0.1810
17,227
+0.00(+1.12%)
Mar 21, 2024
0.1700
0.1790
0.1700
0.1790
11,500
+0.03(+22.60%)
Mar 20, 2024
0.1170
0.1600
0.1170
0.1460
21,200
+0.01(+5.04%)
Mar 19, 2024
0.1180
0.1427
0.1180
0.1390
14,425
+0.00(+1.46%)
Mar 18, 2024
0.1230
0.1370
0.1170
0.1370
14,860
+0.00(+0.00%)
Mar 15, 2024
0.1368
0.1370
0.1030
0.1370
20,900
+0.00(+1.48%)
Mar 14, 2024
0.1338
0.1365
0.1110
0.1350
26,613
-0.00(-0.37%)
Mar 13, 2024
0.1355
0.1363
0.1355
0.1355
11,003
-0.00(-0.15%)
Mar 12, 2024
0.1200
0.1370
0.1152
0.1357
37,364
+0.02(+13.08%)
Mar 11, 2024
0.1200
0.1200
0.1200
0.1200
4,200
+0.00(+0.08%)
Mar 08, 2024
0.1190
0.1199
0.1020
0.1199
50,700
-0.01(-11.12%)
Mar 07, 2024
0.1020
0.1360
0.1020
0.1349
26,560
+0.02(+19.38%)
Mar 05, 2024
0.1130
19
+0.00(+0.00%)
Mar 04, 2024
0.1108
0.1135
0.1108
0.1130
26,100
+0.00(+0.53%)
Mar 01, 2024
0.1090
0.1124
0.1090
0.1124
10,000
+0.01(+8.60%)
Feb 29, 2024
0.1047
0.1047
0.1035
0.1035
7,500
+0.00(+0.10%)
Feb 28, 2024
0.1100
0.1100
0.0991
0.1034
346,930
+0.00(+3.40%)
Feb 27, 2024
0.0917
0.1000
0.0917
0.1000
38,619
+0.01(+6.38%)
Feb 26, 2024
0.0825
0.0940
0.0825
0.0940
10,737
-0.01(-5.24%)
Feb 23, 2024
0.0940
0.0992
0.0887
0.0992
80,600
+0.01(+6.32%)
Feb 22, 2024
0.0933
0.0933
0.0933
0.0933
3,650
-0.00(-0.74%)
Feb 21, 2024
0.0910
0.0940
0.0910
0.0940
8,055
+0.00(+4.44%)
Feb 20, 2024
0.0901
0.0907
0.0900
0.0900
154,650
-0.01(-14.29%)
Feb 16, 2024
0.0969
0.1050
0.0938
0.1050
41,849
+0.01(+7.69%)
Feb 15, 2024
0.1090
0.1090
0.0932
0.0975
53,270
-0.01(-10.55%)
Feb 14, 2024
0.1016
0.1090
0.0952
0.1090
15,270
+0.01(+6.86%)
Feb 13, 2024
0.1020
0.1020
0.1020
0.1020
1,000
-0.01(-10.99%)
Feb 12, 2024
0.1100
0.1146
0.1030
0.1146
59,285
-0.00(-3.94%)
Feb 09, 2024
0.1120
0.1193
0.1120
0.1193
10,100
-0.01(-6.14%)
Feb 08, 2024
0.1101
0.1271
0.1012
0.1271
41,550
+0.00(+2.09%)
Feb 07, 2024
0.1100
0.1245
0.1100
0.1245
6,400
-0.00(-0.40%)
Feb 06, 2024
0.1290
0.1290
0.1150
0.1250
136,874
+0.01(+11.41%)
Feb 05, 2024
0.0925
0.1122
0.0900
0.1122
66,500
+0.01(+11.09%)
Feb 02, 2024
0.1046
0.1114
0.1001
0.1010
256,793
-0.00(-1.94%)
Feb 01, 2024
0.1095
0.1095
0.1000
0.1030
236,995
-0.01(-6.28%)
Jan 31, 2024
0.1025
0.1150
0.1000
0.1099
481,062
+0.00(+2.23%)
Jan 30, 2024
0.1099
0.1099
0.1050
0.1075
18,300
-0.00(-4.27%)
Jan 29, 2024
0.1152
0.1176
0.1050
0.1123
62,000
-0.02(-12.95%)
Jan 26, 2024
0.1242
0.1290
0.1242
0.1290
31,088
+0.01(+5.74%)
Jan 25, 2024
0.1216
0.1290
0.1216
0.1220
3,670
+0.00(+4.27%)
Jan 24, 2024
0.1142
0.1170
0.1141
0.1170
33,200
+0.00(+2.54%)
Jan 23, 2024
0.1208
0.1260
0.1141
0.1141
23,456
-0.01(-10.51%)
Jan 22, 2024
0.1211
0.1284
0.1133
0.1275
26,842
+0.00(+1.19%)
Jan 19, 2024
0.1118
0.1260
0.1118
0.1260
52,900
+0.01(+5.88%)
Jan 18, 2024
0.1150
0.1190
0.1150
0.1190
33,000
+0.00(+0.68%)
Jan 17, 2024
0.1160
0.1210
0.1150
0.1182
227,064
+0.01(+10.47%)
Jan 16, 2024
0.1193
0.1280
0.1010
0.1070
700,427
-0.03(-23.57%)
Jan 12, 2024
0.1353
0.1500
0.1298
0.1400
123,738
-0.01(-6.67%)
Jan 11, 2024
0.1475
0.1500
0.1400
0.1500
27,509
+0.00(+0.00%)
Jan 10, 2024
0.1550
0.1550
0.1301
0.1500
128,259
+0.01(+3.45%)
Jan 09, 2024
0.1409
0.1520
0.1200
0.1450
138,268
+0.01(+9.35%)
Jan 08, 2024
0.1060
0.1409
0.1060
0.1326
126,811
-0.01(-5.96%)
Jan 05, 2024
0.1432
0.1432
0.1295
0.1410
51,000
-0.02(-11.82%)
Jan 04, 2024
0.1452
0.1640
0.1450
0.1599
75,191
-0.01(-5.89%)
Jan 03, 2024
0.1560
0.1699
0.1451
0.1699
19,526
+0.01(+5.20%)
Jan 02, 2024
0.1800
0.1800
0.1515
0.1615
5,890
-0.01(-6.59%)
Dec 29, 2023
0.1728
0.1729
0.1728
0.1729
4,000
+0.01(+7.73%)
Dec 28, 2023
0.1650
0.1658
0.1600
0.1605
37,000
-0.00(-2.73%)
Dec 27, 2023
0.1555
0.1653
0.1555
0.1650
98,666
-0.01(-8.28%)
Dec 26, 2023
0.1840
0.1950
0.1651
0.1799
13,275
-0.02(-11.16%)
Dec 22, 2023
0.1800
0.2045
0.1800
0.2025
73,700
+0.01(+4.65%)
Dec 21, 2023
0.1662
0.2000
0.1600
0.1935
205,500
-0.01(-3.73%)
Dec 20, 2023
0.2015
0.2015
0.1800
0.2010
12,670
-0.00(-0.25%)
Dec 19, 2023
0.1953
0.2015
0.1751
0.2015
20,940
+0.01(+3.87%)
Dec 18, 2023
0.2040
0.2100
0.1684
0.1940
382,630
-0.02(-7.62%)
Dec 15, 2023
0.2010
0.2100
0.1955
0.2100
194,850
+0.01(+5.00%)
Dec 14, 2023
0.2120
0.2130
0.1733
0.2000
353,100
-0.01(-6.98%)
Dec 13, 2023
0.2018
0.2150
0.2018
0.2150
30,020
+0.00(+0.00%)
Dec 12, 2023
0.1901
0.2150
0.1850
0.2150
33,789
+0.01(+7.50%)
Dec 11, 2023
0.2100
0.2170
0.1720
0.2000
9,850
+0.00(+0.00%)
Dec 08, 2023
0.2150
0.2150
0.1850
0.2000
63,625
-0.01(-6.98%)
Dec 07, 2023
0.2200
0.2200
0.1900
0.2150
20,961
+0.01(+7.50%)
Dec 06, 2023
0.2000
0.2000
0.2000
0.2000
5,000
-0.02(-11.11%)
Dec 05, 2023
0.2800
0.2800
0.2050
0.2250
38,955
+0.01(+3.45%)
Dec 04, 2023
0.2240
0.2240
0.2066
0.2175
46,145
+0.02(+8.75%)
Dec 01, 2023
0.2130
0.2300
0.2000
0.2000
378,659
+0.00(+0.00%)
Nov 30, 2023
0.2250
0.2300
0.2000
0.2000
334,057
-0.02(-9.91%)
Nov 29, 2023
0.1760
0.2280
0.1760
0.2220
288,505
-0.01(-2.42%)
Nov 28, 2023
0.2200
0.2280
0.2150
0.2275
294,700
-0.00(-0.66%)
Nov 27, 2023
0.2098
0.2290
0.2095
0.2290
93,809
+0.02(+9.05%)
Nov 24, 2023
0.2093
0.2100
0.2093
0.2100
88,000
+0.00(+0.29%)
Nov 22, 2023
0.2071
0.2094
0.2050
0.2094
59,045
+0.00(+0.14%)
Nov 21, 2023
0.2092
0.2092
0.2089
0.2091
83,400
+0.00(+0.29%)
Nov 20, 2023
0.2100
0.2100
0.2000
0.2085
35,700
+0.01(+4.25%)
Nov 17, 2023
0.1500
0.2000
0.1500
0.2000
244,060
+0.00(+0.10%)
Nov 16, 2023
0.1950
0.2048
0.1600
0.1998
117,968
+0.02(+10.08%)
Nov 15, 2023
0.1885
0.1996
0.1660
0.1815
312,750
+0.03(+17.10%)
Nov 14, 2023
0.2032
0.2085
0.1550
0.1550
415,110
-0.03(-15.76%)
Nov 13, 2023
0.1530
0.1908
0.1500
0.1840
89,640
+0.03(+20.26%)
Nov 10, 2023
0.1300
0.1530
0.1240
0.1530
430,696
+0.00(+2.00%)
Nov 09, 2023
0.1441
0.1520
0.1420
0.1500
475,001
+0.01(+4.17%)
Nov 08, 2023
0.1350
0.1441
0.1350
0.1440
162,140
-0.00(-0.35%)
Nov 06, 2023
0.1445
0
-0.00(-0.34%)
Nov 03, 2023
0.1400
0.1450
0.1400
0.1450
12,090
-0.00(-3.20%)
Nov 02, 2023
0.1500
0.1500
0.1213
0.1498
72,301
+0.00(+0.54%)
Nov 01, 2023
0.1465
0.1490
0.1213
0.1490
51,600
+0.00(+0.68%)
Oct 31, 2023
0.1400
0.1480
0.1398
0.1480
86,740
+0.00(+0.48%)
Oct 30, 2023
0.1510
0.1510
0.1250
0.1473
104,000
-0.00(-2.45%)
Oct 27, 2023
0.1410
0.1510
0.1400
0.1510
98,819
+0.01(+3.78%)
Oct 26, 2023
0.1070
0.1455
0.1070
0.1455
145,491
+0.01(+10.73%)
Oct 25, 2023
0.1163
0.1399
0.1163
0.1314
22,308
-0.01(-9.25%)
Oct 24, 2023
0.1400
0.1448
0.1400
0.1448
30,017
-0.01(-3.47%)
Oct 23, 2023
0.1530
0.1530
0.1500
0.1500
7,050
+0.00(+0.00%)
Oct 20, 2023
0.1288
0.1500
0.1288
0.1500
84,000
+0.00(+1.35%)
Oct 19, 2023
0.1300
0.1480
0.1300
0.1480
145,500
-0.00(-1.00%)
Oct 18, 2023
0.1410
0.1498
0.1201
0.1495
247,400
+0.01(+6.79%)
Oct 17, 2023
0.1400
0.1400
0.1400
0.1400
1,000
+0.00(+0.00%)
Oct 13, 2023
0.1400
0
-0.00(-1.75%)
Oct 12, 2023
0.1425
0.1425
0.1425
0.1425
2,500
-0.00(-1.04%)
Oct 11, 2023
0.1440
0.1554
0.1313
0.1440
417,273
+0.00(+0.00%)
Oct 10, 2023
0.1440
0.1581
0.1325
0.1440
509,673
-0.00(-0.35%)
Oct 09, 2023
0.1360
0.1505
0.1359
0.1445
463,680
+0.01(+6.25%)
Oct 06, 2023
0.1295
0.1420
0.1173
0.1360
221,110
+0.02(+13.33%)
Oct 05, 2023
0.1410
0.1410
0.1200
0.1200
56,600
+0.01(+11.11%)
Oct 04, 2023
0.1078
0.1080
0.0901
0.1080
202,900
+0.00(+0.19%)
Oct 03, 2023
0.1000
0.1080
0.1000
0.1078
191,962
+0.01(+14.68%)
Oct 02, 2023
0.1240
0.1240
0.0710
0.0940
259,470
-0.03(-25.28%)
Sep 29, 2023
0.1133
0.1258
0.1133
0.1258
75,683
+0.01(+9.30%)
Sep 28, 2023
0.1153
0.1193
0.1151
0.1151
47,500
-0.00(-4.08%)
Sep 27, 2023
0.1290
0.1500
0.1034
0.1200
249,876
-0.01(-9.43%)
Sep 26, 2023
0.1505
0.1505
0.1216
0.1325
281,977
-0.02(-13.11%)
Sep 25, 2023
0.1450
0.1525
0.1500
0.1525
209,069
-0.01(-3.17%)
Sep 22, 2023
0.1500
0.1600
0.1500
0.1575
441,359
+0.01(+8.62%)
Sep 21, 2023
0.1485
0.1688
0.1450
0.1450
409,317
-0.01(-4.29%)
Sep 20, 2023
0.1425
0.1695
0.1425
0.1515
1,168,188
+0.01(+6.69%)
Sep 19, 2023
0.1450
0.1475
0.1301
0.1420
501,871
-0.00(-1.73%)
Sep 18, 2023
0.1120
0.1490
0.1010
0.1445
510,141
+0.03(+27.88%)
Sep 15, 2023
0.1150
0.1150
0.1056
0.1130
202,565
-0.00(-1.74%)
Sep 14, 2023
0.1000
0.1190
0.0910
0.1150
755,682
+0.02(+16.16%)
Sep 13, 2023
0.0880
0.0990
0.0689
0.0990
585,383
+0.02(+19.28%)
Sep 12, 2023
0.0800
0.0900
0.0790
0.0830
433,750
+0.01(+6.41%)
Sep 11, 2023
0.0850
0.0850
0.0600
0.0780
85,700
-0.01(-8.24%)
Sep 08, 2023
0.0646
0.0850
0.0646
0.0850
329,478
+0.01(+16.44%)
Sep 07, 2023
0.0600
0.0730
0.0600
0.0730
237,078
+0.01(+21.67%)
Sep 05, 2023
0.0600
0
+0.00(+6.57%)
Sep 01, 2023
0.0590
0.0608
0.0550
0.0563
173,845
-0.00(-7.55%)
Aug 31, 2023
0.0598
0.0609
0.0598
0.0609
19,999
-0.00(-1.46%)
Aug 30, 2023
0.0610
0.0625
0.0610
0.0618
15,300
+0.00(+2.15%)
Aug 28, 2023
0.0605
0
-0.00(-3.97%)
Aug 25, 2023
0.0642
0.0642
0.0600
0.0630
652,989
-0.01(-7.35%)
Aug 24, 2023
0.0680
0.0680
0.0680
0.0680
10,000
-0.00(-0.15%)
Aug 23, 2023
0.0685
0.0685
0.0681
0.0681
17,029
-0.00(-1.02%)
Aug 22, 2023
0.0625
0.0700
0.0620
0.0688
164,680
+0.01(+12.60%)
Aug 21, 2023
0.0600
0.0611
0.0600
0.0611
62,400
-0.00(-2.24%)
Aug 18, 2023
0.0585
0.0625
0.0531
0.0625
217,500
+0.00(+1.63%)
Aug 17, 2023
0.0600
0.0615
0.0576
0.0615
22,010
-0.00(-0.81%)
Aug 16, 2023
0.0556
0.0620
0.0555
0.0620
122,463
-0.00(-4.62%)
Aug 15, 2023
0.0619
0.0650
0.0566
0.0650
22,500
+0.00(+4.00%)
Aug 14, 2023
0.0668
0.0668
0.0589
0.0625
42,437
+0.01(+10.82%)
Aug 11, 2023
0.0602
0.0650
0.0520
0.0564
149,384
-0.01(-13.23%)
Aug 10, 2023
0.0659
0.0659
0.0530
0.0650
1,518,182
-0.01(-7.14%)
Aug 09, 2023
0.0685
0.0700
0.0659
0.0700
152,500
+0.00(+0.00%)
Aug 07, 2023
0.0700
0
-0.00(-3.98%)
Aug 04, 2023
0.0729
0.0729
0.0729
0.0729
300
-0.00(-2.15%)
Aug 03, 2023
0.0725
0.0750
0.0725
0.0745
4,000
+0.00(+2.76%)
Aug 01, 2023
0.0725
0
+0.00(+0.00%)
Jul 31, 2023
0.0725
0.0725
0.0725
0.0725
2,000
+0.00(+0.00%)
Jul 28, 2023
0.0690
0.0725
0.0679
0.0725
45,000
+0.00(+6.62%)
Jul 27, 2023
0.0660
0.0680
0.0660
0.0680
188,589
-0.00(-6.85%)
Jul 26, 2023
0.0739
0.0739
0.0686
0.0730
87,231
+0.00(+5.04%)
Jul 25, 2023
0.0750
0.0750
0.0626
0.0695
175,609
-0.00(-0.71%)
Jul 24, 2023
0.0662
0.0700
0.0650
0.0700
92,000
+0.00(+4.48%)
Jul 21, 2023
0.0660
0.0675
0.0620
0.0670
197,235
-0.01(-14.10%)
Jul 20, 2023
0.0725
0.0810
0.0680
0.0780
114,691
+0.00(+4.00%)
Jul 19, 2023
0.0741
0.0800
0.0700
0.0750
234,610
-0.01(-6.25%)
Jul 18, 2023
0.0670
0.0800
0.0670
0.0800
363,444
+0.01(+15.94%)
Jul 17, 2023
0.0745
0.0770
0.0620
0.0690
305,311
-0.01(-7.38%)
Jul 14, 2023
0.0570
0.0840
0.0558
0.0745
717,238
+0.02(+34.72%)
Jul 13, 2023
0.0660
0.0710
0.0451
0.0553
363,193
-0.01(-14.92%)
Jul 12, 2023
0.0435
0.0650
0.0435
0.0650
87,508
+0.02(+38.30%)
Jul 11, 2023
0.0500
0.0500
0.0470
0.0470
4,200
-0.00(-0.21%)
Jul 10, 2023
0.0475
0.0589
0.0432
0.0471
226,109
-0.00(-0.84%)
Jul 07, 2023
0.0431
0.0475
0.0430
0.0475
26,000
+0.00(+6.98%)
Jul 06, 2023
0.0418
0.0453
0.0413
0.0444
78,858
-0.00(-0.45%)
Jul 05, 2023
0.0425
0.0485
0.0425
0.0446
19,100
-0.00(-8.98%)
Jul 03, 2023
0.0470
0.0490
0.0470
0.0490
11,000
-0.00(-1.80%)
Jun 30, 2023
0.0499
0.0499
0.0499
0.0499
5,000
+0.00(+6.17%)
Jun 29, 2023
0.0456
0.0499
0.0456
0.0470
27,000
-0.00(-5.81%)
Jun 28, 2023
0.0495
0.0500
0.0478
0.0499
52,606
+0.00(+2.89%)
Jun 27, 2023
0.0485
0.0493
0.0485
0.0485
27,650
+0.00(+1.04%)
Jun 26, 2023
0.0490
0.0490
0.0450
0.0480
136,560
-0.00(-2.04%)
Jun 23, 2023
0.0495
0.0495
0.0459
0.0490
125,481
-0.00(-1.01%)
Jun 22, 2023
0.0537
0.0537
0.0490
0.0495
67,881
-0.00(-8.84%)
Jun 21, 2023
0.0600
0.0600
0.0486
0.0543
32,800
-0.01(-9.50%)
Jun 20, 2023
0.0451
0.0600
0.0451
0.0600
156,042
+0.00(+7.14%)
Jun 16, 2023
0.0518
0.0560
0.0518
0.0560
18,000
-0.00(-4.44%)
Jun 15, 2023
0.0586
0.0586
0.0586
0.0586
20,047
+0.01(+17.20%)
May 08, 2023
0.0500
0.0500
0.0460
0.0500
143,000
-0.00(-1.96%)
May 05, 2023
0.0490
0.0530
0.0451
0.0510
380,960
-0.00(-5.20%)
May 04, 2023
0.0495
0.0540
0.0475
0.0538
388,000
+0.00(+3.46%)
May 03, 2023
0.0530
0.0580
0.0478
0.0520
431,772
-0.01(-12.61%)
May 01, 2023
0.0595
0
-0.00(-1.33%)
Apr 28, 2023
0.0527
0.0625
0.0527
0.0603
90,856
+0.00(+3.08%)
Apr 27, 2023
0.0587
0.0587
0.0555
0.0585
40,400
-0.00(-2.01%)
Apr 26, 2023
0.0590
0.0597
0.0500
0.0597
155,000
-0.00(-0.50%)
Apr 25, 2023
0.0570
0.0600
0.0570
0.0600
163,218
-0.01(-9.50%)
Apr 24, 2023
0.0507
0.0663
0.0507
0.0663
159,600
-0.00(-3.91%)
Apr 21, 2023
0.0600
0.0690
0.0494
0.0690
252,003
+0.01(+23.21%)
Apr 20, 2023
0.0497
0.0560
0.0491
0.0560
117,774
+0.01(+12.00%)
Apr 19, 2023
0.0540
0.0670
0.0493
0.0500
156,437
-0.00(-9.09%)
Apr 18, 2023
0.0530
0.0576
0.0523
0.0550
186,082
-0.00(-4.51%)
Apr 17, 2023
0.0580
0.0620
0.0485
0.0576
165,645
-0.00(-2.37%)
Apr 14, 2023
0.0600
0.0600
0.0488
0.0590
487,339
-0.00(-1.67%)
Apr 13, 2023
0.0600
0.0640
0.0600
0.0600
53,580
-0.01(-13.04%)
Apr 12, 2023
0.0605
0.0690
0.0605
0.0690
45,000
+0.00(+1.47%)
Apr 11, 2023
0.0619
0.0680
0.0619
0.0680
57,240
-0.01(-8.11%)
Apr 10, 2023
0.0524
0.0800
0.0524
0.0740
327,691
+0.02(+45.96%)
Apr 06, 2023
0.0570
0.0570
0.0500
0.0507
41,730
-0.00(-3.43%)
Apr 05, 2023
0.0563
0.0589
0.0401
0.0525
2,256,898
-0.01(-11.02%)
Apr 04, 2023
0.0590
0.0590
0.0535
0.0590
62,702
+0.00(+0.00%)
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
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.