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
Dsg Global Inc
(OP:
DSGT
)
0.0001
UNCHANGED
Last Price
Updated: 3:41 PM EST, Feb 5, 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 29, 2018
0.0041
0.0041
0.0041
0
+0.00(+16.57%)
Mar 28, 2018
0.0031
0.0038
0.0025
0.0035
78,840,800
+0.00(+9.37%)
Mar 27, 2018
0.0031
0.0036
0.0026
0.0032
128,291,008
+0.00(+3.23%)
Mar 26, 2018
0.0025
0.0032
0.0022
0.0031
100,899,792
+0.00(+40.91%)
Mar 23, 2018
0.0021
0.0022
0.0020
0.0022
58,668,032
+0.00(+10.00%)
Mar 22, 2018
0.0021
0.0023
0.0019
0.0020
48,261,644
+0.00(+5.26%)
Mar 21, 2018
0.0023
0.0023
0.0018
0.0019
78,470,392
-0.00(-17.39%)
Mar 20, 2018
0.0024
0.0025
0.0020
0.0023
31,822,220
+0.00(+0.00%)
Mar 19, 2018
0.0029
0.0030
0.0023
0.0023
27,031,964
-0.00(-8.00%)
Mar 16, 2018
0.0025
0.0028
0.0018
0.0025
151,391,664
+0.00(+0.00%)
Mar 15, 2018
0.0030
0.0032
0.0021
0.0025
52,145,540
-0.00(-3.85%)
Mar 14, 2018
0.0026
0.0029
0.0024
0.0026
107,007,912
+0.00(+8.33%)
Mar 13, 2018
0.0027
0.0028
0.0024
0.0024
33,635,760
-0.00(-11.11%)
Mar 12, 2018
0.0025
0.0034
0.0023
0.0027
89,634,008
+0.00(+8.00%)
Mar 09, 2018
0.0030
0.0030
0.0021
0.0025
64,771,760
-0.00(-7.41%)
Mar 08, 2018
0.0028
0.0030
0.0025
0.0027
52,489,656
+0.00(+8.00%)
Mar 07, 2018
0.0030
0.0034
0.0023
0.0025
70,534,096
-0.00(-13.79%)
Mar 06, 2018
0.0032
0.0040
0.0020
0.0029
123,532,376
+0.00(+11.54%)
Mar 05, 2018
0.0032
0.0034
0.0025
0.0026
37,552,680
-0.00(-21.21%)
Mar 02, 2018
0.0025
0.0040
0.0022
0.0033
100,522,208
+0.00(+32.00%)
Mar 01, 2018
0.0013
0.0025
0.0011
0.0025
98,745,248
+0.00(+92.31%)
Feb 28, 2018
0.0014
0.0016
0.0012
0.0013
39,124,004
-0.00(-7.14%)
Feb 27, 2018
0.0011
0.0014
0.0010
0.0014
32,517,096
+0.00(+16.67%)
Feb 26, 2018
0.0012
0.0012
0.0010
0.0012
24,021,126
+0.00(+0.00%)
Feb 23, 2018
0.0012
0.0012
0.0010
0.0012
64,398,368
-0.00(-7.69%)
Feb 22, 2018
0.0018
0.0018
0.0013
0.0013
25,296,092
-0.00(-17.72%)
Feb 21, 2018
0.0015
0.0017
0.0014
0.0016
111,032,160
+0.00(+5.33%)
Feb 20, 2018
0.0017
0.0017
0.0013
0.0015
23,551,424
-0.00(-11.76%)
Feb 16, 2018
0.0017
0.0017
0.0017
0
+0.00(+4.94%)
Feb 15, 2018
0.0020
0.0020
0.0014
0.0016
50,273,968
-0.00(-19.00%)
Feb 14, 2018
0.0020
0.0022
0.0018
0.0020
22,792,246
+0.00(+4.17%)
Feb 13, 2018
0.0025
0.0025
0.0018
0.0019
56,259,544
-0.00(-23.20%)
Feb 12, 2018
0.0024
0.0027
0.0021
0.0025
30,896,088
+0.00(+8.70%)
Feb 09, 2018
0.0021
0.0032
0.0021
0.0023
119,837,728
+0.00(+15.00%)
Feb 08, 2018
0.0023
0.0023
0.0019
0.0020
32,077,804
-0.00(-4.76%)
Feb 07, 2018
0.0028
0.0021
0.0021
15,874,617
-0.00(-12.50%)
Feb 06, 2018
0.0023
0.0029
0.0022
0.0024
22,303,666
+0.00(+0.00%)
Feb 05, 2018
0.0024
0.0026
0.0024
0.0024
27,461,012
-0.00(-4.00%)
Feb 02, 2018
0.0024
0.0028
0.0024
0.0025
10,487,101
-0.00(-10.71%)
Feb 01, 2018
0.0028
0.0032
0.0026
0.0028
6,683,192
+0.00(+3.70%)
Jan 31, 2018
0.0030
0.0035
0.0027
0.0027
29,397,950
-0.00(-10.00%)
Jan 30, 2018
0.0031
0.0035
0.0027
0.0030
14,699,060
+0.00(+7.14%)
Jan 29, 2018
0.0029
0.0034
0.0021
0.0028
17,325,118
+0.00(+0.00%)
Jan 26, 2018
0.0034
0.0034
0.0027
0.0028
14,906,353
-0.00(-15.15%)
Jan 25, 2018
0.0032
0.0033
0.0027
0.0033
8,365,890
+0.00(+0.00%)
Jan 24, 2018
0.0035
0.0036
0.0026
0.0033
21,091,828
+0.00(+3.12%)
Jan 23, 2018
0.0048
0.0065
0.0028
0.0032
54,352,624
-0.00(-25.58%)
Jan 22, 2018
0.0025
0.0050
0.0023
0.0043
26,096,564
+0.00(+86.96%)
Jan 19, 2018
0.0029
0.0029
0.0020
0.0023
30,606,072
-0.00(-14.81%)
Jan 18, 2018
0.0018
0.0027
0.0017
0.0027
33,792,176
+0.00(+35.00%)
Jan 17, 2018
0.0019
0.0023
0.0017
0.0020
21,857,206
+0.00(+0.00%)
Jan 16, 2018
0.0022
0.0024
0.0017
0.0020
29,793,616
-0.00(-20.00%)
Jan 12, 2018
0.0025
0.0025
0.0025
0
-0.00(-3.85%)
Jan 11, 2018
0.0032
0.0038
0.0021
0.0026
50,756,680
-0.00(-16.13%)
Jan 10, 2018
0.0020
0.0032
0.0020
0.0031
33,165,052
+0.00(+55.00%)
Jan 09, 2018
0.0020
0.0020
0.0017
0.0020
5,025,042
+0.00(+0.00%)
Jan 08, 2018
0.0019
0.0020
0.0019
0.0020
3,162,987
+0.00(+0.00%)
Jan 05, 2018
0.0022
0.0023
0.0017
0.0020
8,176,358
+0.00(+0.00%)
Jan 04, 2018
0.0020
0.0021
0.0016
0.0020
10,082,710
+0.00(+0.00%)
Jan 03, 2018
0.0023
0.0023
0.0019
0.0020
10,577,310
-0.00(-13.04%)
Jan 02, 2018
0.0022
0.0029
0.0021
0.0023
10,999,114
-0.00(-4.17%)
Dec 29, 2017
0.0024
0.0024
0.0024
0
-0.00(-7.69%)
Dec 28, 2017
0.0030
0.0030
0.0021
0.0026
20,086,508
-0.00(-13.33%)
Dec 27, 2017
0.0031
0.0041
0.0025
0.0030
5,129,014
-0.00(-14.29%)
Dec 26, 2017
0.0030
0.0049
0.0023
0.0035
14,104,094
+0.00(+16.67%)
Dec 22, 2017
0.0035
0.0042
0.0025
0.0030
7,966,719
-0.00(-14.29%)
Dec 21, 2017
0.0040
0.0048
0.0035
0.0035
2,982,288
-0.00(-12.50%)
Dec 20, 2017
0.0037
0.0048
0.0037
0.0040
598,048
-0.00(-14.89%)
Dec 19, 2017
0.0050
0.0052
0.0040
0.0047
1,018,500
-0.00(-5.24%)
Dec 18, 2017
0.0048
0.0053
0.0034
0.0050
1,316,874
+0.00(+3.33%)
Dec 15, 2017
0.0045
0.0049
0.0042
0.0048
1,102,008
+0.00(+9.09%)
Dec 14, 2017
0.0051
0.0058
0.0044
0.0044
541,000
-0.00(-18.52%)
Dec 13, 2017
0.0045
0.0054
0.0042
0.0054
257,453
+0.00(+0.00%)
Dec 12, 2017
0.0045
0.0054
0.0045
0.0054
52,610
+0.00(+20.00%)
Dec 11, 2017
0.0057
0.0057
0.0045
0.0045
78,700
+0.00(+0.00%)
Dec 08, 2017
0.0055
0.0058
0.0045
0.0045
568,370
-0.00(-8.16%)
Dec 07, 2017
0.0053
0.0053
0.0045
0.0049
917,230
-0.00(-10.91%)
Dec 06, 2017
0.0059
0.0059
0.0050
0.0055
863,404
-0.00(-3.51%)
Dec 05, 2017
0.0050
0.0058
0.0050
0.0057
416,200
+0.00(+3.64%)
Dec 04, 2017
0.0058
0.0055
0.0055
224,000
-0.00(-5.17%)
Dec 01, 2017
0.0060
0.0060
0.0058
0.0058
315,000
+0.00(+3.57%)
Nov 30, 2017
0.0050
0.0056
0.0050
0.0056
712,057
+0.00(+12.00%)
Nov 29, 2017
0.0054
0.0054
0.0048
0.0050
390,126
-0.00(-5.66%)
Nov 28, 2017
0.0046
0.0053
0.0046
0.0053
363,600
+0.00(+0.00%)
Nov 27, 2017
0.0053
0.0053
0.0053
0.0053
476,675
+0.00(+0.00%)
Nov 24, 2017
0.0055
0.0055
0.0053
0.0053
100,000
+0.00(+6.00%)
Nov 22, 2017
0.0049
0.0058
0.0045
0.0050
1,436,288
+0.00(+2.04%)
Nov 21, 2017
0.0042
0.0050
0.0040
0.0049
2,034,927
+0.00(+40.00%)
Nov 20, 2017
0.0042
0.0044
0.0034
0.0035
1,949,000
-0.00(-20.45%)
Nov 17, 2017
0.0042
0.0044
0.0035
0.0044
2,819,835
-0.00(-2.22%)
Nov 16, 2017
0.0043
0.0046
0.0038
0.0045
5,881,870
+0.00(+0.00%)
Nov 15, 2017
0.0050
0.0050
0.0040
0.0045
5,407,098
-0.00(-10.00%)
Nov 14, 2017
0.0056
0.0060
0.0050
0.0050
4,839,552
-0.00(-10.71%)
Nov 13, 2017
0.0058
0.0072
0.0056
0.0056
4,151,838
-0.00(-6.67%)
Nov 10, 2017
0.0060
0.0072
0.0055
0.0060
5,567,765
+0.00(+11.11%)
Nov 09, 2017
0.0068
0.0068
0.0054
0.0054
5,332,168
-0.00(-20.59%)
Nov 08, 2017
0.0088
0.0088
0.0064
0.0068
5,204,518
-0.00(-16.67%)
Nov 07, 2017
0.0074
0.0108
0.0068
0.0082
11,502,077
+0.00(+13.33%)
Nov 06, 2017
0.0060
0.0078
0.0059
0.0072
4,899,924
+0.00(+26.32%)
Nov 03, 2017
0.0053
0.0071
0.0053
0.0057
3,588,225
+0.00(+0.00%)
Nov 02, 2017
0.0070
0.0071
0.0054
0.0057
5,614,945
-0.00(-14.93%)
Nov 01, 2017
0.0070
0.0085
0.0060
0.0067
7,391,731
-0.00(-2.90%)
Oct 31, 2017
0.0057
0.0085
0.0057
0.0069
15,993,789
+0.00(+25.45%)
Oct 30, 2017
0.0065
0.0069
0.0051
0.0055
6,910,928
-0.00(-15.38%)
Oct 27, 2017
0.0068
0.0088
0.0059
0.0065
6,315,588
-0.00(-1.52%)
Oct 26, 2017
0.0053
0.0075
0.0053
0.0066
10,803,469
+0.00(+17.86%)
Oct 25, 2017
0.0060
0.0067
0.0050
0.0056
11,410,389
+0.00(+13.82%)
Oct 24, 2017
0.0073
0.0079
0.0045
0.0049
7,274,838
-0.00(-37.72%)
Oct 23, 2017
0.0058
0.0150
0.0058
0.0079
4,094,842
+0.00(+43.64%)
Oct 20, 2017
0.0119
0.0150
0.0052
0.0055
8,913,327
-0.01(-54.17%)
Oct 19, 2017
0.0041
0.0200
0.0040
0.0120
15,465,956
+0.01(+192.68%)
Oct 18, 2017
0.0070
0.0070
0.0041
0.0041
2,164,547
-0.00(-41.43%)
Oct 17, 2017
0.0110
0.0130
0.0070
0.0070
2,930,110
-0.00(-36.36%)
Oct 16, 2017
0.0200
0.0200
0.0110
0.0110
2,101,689
-0.01(-45.27%)
Oct 13, 2017
0.0300
0.0300
0.0200
0.0201
678,950
-0.01(-33.00%)
Oct 12, 2017
0.0350
0.0400
0.0280
0.0300
324,850
-0.00(-11.24%)
Oct 11, 2017
0.0265
0.0338
0.0257
0.0338
396,027
+0.01(+77.89%)
Oct 10, 2017
0.0152
0.0330
0.0152
0.0190
316,853
+0.00(+26.67%)
Oct 09, 2017
0.0181
0.0200
0.0133
0.0150
586,169
-0.01(-28.57%)
Oct 06, 2017
0.0180
0.0275
0.0180
0.0210
379,588
+0.00(+16.67%)
Oct 05, 2017
0.0180
0.0180
0.0180
0.0180
14,044
+0.00(+0.00%)
Oct 04, 2017
0.0171
0.0213
0.0171
0.0180
29,457
+0.00(+6.51%)
Oct 03, 2017
0.0193
0.0199
0.0164
0.0169
282,372
-0.00(-11.05%)
Oct 02, 2017
0.0200
0.0228
0.0180
0.0190
330,500
+0.00(+5.56%)
Sep 29, 2017
0.0200
0.0283
0.0180
0.0180
299,501
-0.00(-10.00%)
Sep 28, 2017
0.0250
0.0252
0.0200
0.0200
265,909
-0.00(-15.97%)
Sep 27, 2017
0.0269
0.0300
0.0238
0.0238
9,300
-0.01(-20.67%)
Sep 26, 2017
0.0237
0.0300
0.0237
0.0300
24,999
+0.00(+7.14%)
Sep 25, 2017
0.0320
0.0320
0.0280
0.0280
28,437
-0.00(-6.67%)
Sep 22, 2017
0.0330
0.0360
0.0300
0.0300
13,760
-0.00(-0.33%)
Sep 21, 2017
0.0237
0.0377
0.0237
0.0301
134,316
+0.01(+20.40%)
Sep 20, 2017
0.0225
0.0250
0.0225
0.0250
40,077
+0.00(+11.11%)
Sep 19, 2017
0.0225
0.0250
0.0225
0.0225
3,600
+0.00(+0.00%)
Sep 18, 2017
0.0225
0.0250
0.0225
0.0225
71,940
+0.00(+0.00%)
Sep 15, 2017
0.0250
0.0250
0.0225
0.0225
5,644
-0.00(-11.76%)
Sep 14, 2017
0.0260
0.0284
0.0210
0.0255
154,890
-0.00(-4.62%)
Sep 13, 2017
0.0267
0.0267
0.0267
0.0267
100
+0.00(+6.94%)
Sep 11, 2017
0.0250
0.0250
0.0250
0
-0.01(-26.47%)
Sep 08, 2017
0.0301
0.0340
0.0300
0.0340
73,086
+0.00(+12.96%)
Sep 07, 2017
0.0301
0.0316
0.0300
0.0301
72,500
+0.00(+0.00%)
Sep 06, 2017
0.0366
0.0366
0.0301
0.0301
137,302
-0.00(-8.79%)
Sep 05, 2017
0.0340
0.0340
0.0320
0.0330
33,300
-0.01(-14.73%)
Sep 01, 2017
0.0301
0.0399
0.0301
0.0387
13,630
-0.00(-3.01%)
Aug 31, 2017
0.0370
0.0399
0.0350
0.0399
15,999
+0.00(+7.84%)
Aug 30, 2017
0.0330
0.0399
0.0330
0.0370
54,623
+0.00(+12.12%)
Aug 29, 2017
0.0351
0.0351
0.0330
0.0330
65,790
+0.00(+3.13%)
Aug 28, 2017
0.0350
0.0362
0.0320
0.0320
189,906
-0.00(-13.28%)
Aug 25, 2017
0.0422
0.0422
0.0350
0.0369
289,496
-0.00(-7.75%)
Aug 24, 2017
0.0421
0.0440
0.0400
0.0400
84,500
-0.00(-5.63%)
Aug 23, 2017
0.0449
0.0460
0.0420
0.0424
106,500
-0.00(-1.43%)
Aug 22, 2017
0.0416
0.0459
0.0416
0.0430
76,860
+0.00(+3.01%)
Aug 21, 2017
0.0425
0.0425
0.0411
0.0417
10,750
-0.00(-5.13%)
Aug 18, 2017
0.0411
0.0440
0.0410
0.0440
122,364
+0.00(+7.32%)
Aug 17, 2017
0.0410
0.0456
0.0410
0.0410
23,483
-0.00(-10.87%)
Aug 16, 2017
0.0410
0.0469
0.0410
0.0460
52,254
+0.00(+12.20%)
Aug 15, 2017
0.0412
0.0451
0.0410
0.0410
208,223
-0.00(-2.38%)
Aug 14, 2017
0.0412
0.0500
0.0412
0.0420
41,603
+0.00(+1.94%)
Aug 11, 2017
0.0500
0.0500
0.0412
0.0412
51,210
-0.00(-1.90%)
Aug 10, 2017
0.0500
0.0500
0.0420
0.0420
93,026
-0.00(-6.67%)
Aug 09, 2017
0.0600
0.0600
0.0450
0.0450
93,478
+0.00(+0.00%)
Aug 08, 2017
0.0420
0.0550
0.0420
0.0450
300,693
+0.00(+12.50%)
Aug 07, 2017
0.0410
0.0680
0.0400
0.0400
775,256
-0.00(-2.44%)
Aug 04, 2017
0.0400
0.0465
0.0400
0.0410
29,403
+0.00(+2.50%)
Aug 03, 2017
0.0415
0.0415
0.0400
0.0400
8,649
+0.00(+0.00%)
Aug 02, 2017
0.0400
0.0446
0.0400
0.0400
24,785
+0.00(+0.00%)
Aug 01, 2017
0.0410
0.0440
0.0386
0.0400
306,577
-0.00(-4.65%)
Jul 31, 2017
0.0400
0.0440
0.0400
0.0420
75,321
-0.00(-2.45%)
Jul 28, 2017
0.0371
0.0449
0.0360
0.0430
360,236
+0.00(+7.51%)
Jul 27, 2017
0.0450
0.0450
0.0391
0.0400
127,273
-0.01(-13.98%)
Jul 26, 2017
0.0410
0.0468
0.0410
0.0465
63,395
+0.01(+13.41%)
Jul 25, 2017
0.0498
0.0500
0.0302
0.0410
295,575
-0.01(-18.33%)
Jul 24, 2017
0.0520
0.0535
0.0500
0.0502
142,768
-0.00(-7.04%)
Jul 21, 2017
0.0520
0.0550
0.0502
0.0540
107,039
+0.00(+3.85%)
Jul 20, 2017
0.0592
0.0600
0.0520
0.0520
30,736
-0.01(-13.33%)
Jul 19, 2017
0.0615
0.0615
0.0550
0.0600
149,300
-0.00(-2.44%)
Jul 18, 2017
0.0630
0.0630
0.0575
0.0615
137,921
+0.00(+2.50%)
Jul 17, 2017
0.0625
0.0638
0.0600
0.0600
146,650
-0.00(-6.10%)
Jul 14, 2017
0.0720
0.0720
0.0600
0.0639
128,010
+0.00(+3.06%)
Jul 13, 2017
0.0620
0.0679
0.0611
0.0620
98,343
+0.00(+0.04%)
Jul 12, 2017
0.0611
0.0700
0.0611
0.0620
56,507
+0.00(+1.43%)
Jul 11, 2017
0.0720
0.0762
0.0610
0.0611
181,996
-0.01(-15.14%)
Jul 10, 2017
0.0750
0.0775
0.0720
0.0720
285,253
-0.01(-7.69%)
Jul 07, 2017
0.0770
0.0780
0.0720
0.0780
463,761
+0.00(+1.96%)
Jul 06, 2017
0.0765
0.0765
0.0720
0.0765
478,065
+0.00(+2.00%)
Jul 05, 2017
0.0722
0.0755
0.0700
0.0750
296,089
+0.00(+7.14%)
Jul 03, 2017
0.0765
0.0770
0.0700
0.0700
314,882
-0.01(-7.65%)
Jun 30, 2017
0.0925
0.0950
0.0690
0.0758
4,442,660
-0.01(-9.76%)
Jun 29, 2017
0.0822
0.0840
0.0760
0.0840
1,350,421
+0.00(+1.82%)
Jun 28, 2017
0.0790
0.0825
0.0755
0.0825
142,010
+0.01(+10.00%)
Jun 27, 2017
0.0800
0.0800
0.0750
0.0750
127,460
-0.01(-6.25%)
Jun 26, 2017
0.0835
0.0860
0.0760
0.0800
223,897
+0.00(+0.00%)
Jun 23, 2017
0.0750
0.0840
0.0750
0.0800
145,581
+0.00(+0.00%)
Jun 22, 2017
0.0835
0.0835
0.0750
0.0800
110,597
-0.01(-5.88%)
Jun 21, 2017
0.0900
0.0900
0.0700
0.0850
56,610
-0.00(-2.30%)
Jun 20, 2017
0.0860
0.0925
0.0860
0.0870
69,583
-0.01(-6.45%)
Jun 19, 2017
0.0890
0.0930
0.0800
0.0930
171,263
+0.00(+4.49%)
Jun 16, 2017
0.0808
0.0900
0.0800
0.0890
276,154
-0.00(-1.11%)
Jun 15, 2017
0.0899
0.0950
0.0800
0.0900
226,413
+0.01(+12.36%)
Jun 14, 2017
0.0980
0.1000
0.0801
0.0801
72,167
-0.01(-10.00%)
Jun 13, 2017
0.0958
0.1100
0.0815
0.0890
314,852
-0.03(-22.61%)
Jun 12, 2017
0.0948
0.1250
0.0816
0.1150
470,411
+0.01(+15.00%)
Jun 09, 2017
0.1000
0.1150
0.0800
0.1000
486,237
+0.02(+25.00%)
Jun 08, 2017
0.1900
0.2401
0.0710
0.0800
3,142,692
-0.09(-53.22%)
Jun 07, 2017
0.1850
0.1850
0.1410
0.1710
104,999
+0.00(+0.61%)
Jun 06, 2017
0.2200
0.2200
0.1477
0.1700
736,905
-0.02(-12.82%)
Jun 05, 2017
0.2875
0.2875
0.1900
0.1950
406,372
+0.01(+2.63%)
Jun 02, 2017
0.1500
0.1900
0.1500
0.1900
26,000
-0.03(-13.64%)
May 31, 2017
0.2200
0.2200
0.2200
0
+0.02(+10.00%)
May 30, 2017
0.1793
0.2200
0.1793
0.2000
40,016
-0.04(-16.67%)
May 26, 2017
0.3500
0.3500
0.1500
0.2400
304,588
-0.10(-29.41%)
May 25, 2017
0.2580
0.4100
0.2500
0.3400
82,137
-0.01(-2.86%)
May 24, 2017
0.3500
0.3500
0.3000
0.3500
233,997
+0.00(+0.00%)
May 23, 2017
0.3194
0.3690
0.3194
0.3500
5,146
-0.05(-12.50%)
May 22, 2017
0.4000
0.4000
0.4000
0.4000
550
+0.05(+14.61%)
May 19, 2017
0.3990
0.3990
0.3490
0.3490
5,000
-0.05(-12.75%)
May 18, 2017
0.4000
0.4000
0.4000
0.4000
6,000
-0.05(-11.11%)
May 17, 2017
0.4400
0.4500
0.4400
0.4500
5,299
+0.00(+0.00%)
May 16, 2017
0.4500
0.4500
0.4500
0.4500
1,400
+0.05(+12.50%)
May 12, 2017
0.4000
0.4000
0.4000
0
-0.08(-16.67%)
May 10, 2017
0.4800
0.4800
0.4800
0
+0.06(+14.29%)
May 09, 2017
0.4200
0.4200
0.4200
0.4200
500
+0.00(+0.00%)
May 08, 2017
0.4200
0.4200
0.4200
0.4200
250
+0.16(+60.92%)
May 05, 2017
0.4900
0.5000
0.2610
0.2610
44,907
-0.23(-46.73%)
May 04, 2017
0.5000
0.5200
0.4100
0.4900
104,389
+0.14(+40.00%)
May 03, 2017
0.4800
0.4800
0.3500
0.3500
4,156
-0.13(-27.08%)
May 02, 2017
0.5200
0.5200
0.4800
0.4800
6,500
-0.04(-7.69%)
May 01, 2017
0.5200
0.5200
0.5200
0.5200
1,530
+0.00(+0.00%)
Apr 28, 2017
0.5200
0.5200
0.4800
0.5200
4,100
+0.00(+0.00%)
Apr 27, 2017
0.4800
0.5300
0.4800
0.5200
13,841
+0.00(+0.00%)
Apr 26, 2017
0.4600
0.5200
0.4462
0.5200
32,621
+0.06(+13.29%)
Apr 25, 2017
0.4000
0.4590
0.4000
0.4590
830
-0.02(-4.37%)
Apr 24, 2017
0.3800
0.4800
0.3800
0.4800
14,100
+0.05(+11.63%)
Apr 21, 2017
0.4500
0.4500
0.4200
0.4300
9,930
+0.08(+22.86%)
Apr 20, 2017
0.3900
0.4000
0.3500
0.3500
18,500
+0.06(+20.69%)
Apr 19, 2017
0.3900
0.3900
0.2900
0.2900
2,000
-0.01(-3.33%)
Apr 18, 2017
0.3000
0.3620
0.2400
0.3000
10,750
-0.05(-14.29%)
Apr 17, 2017
0.4000
0.4000
0.3500
0.3500
7,000
-0.05(-12.50%)
Apr 13, 2017
0.4000
0.4000
0.4000
0.4000
1,045
-0.01(-2.44%)
Apr 12, 2017
0.4100
0.4100
0.4100
0.4100
1,000
-0.02(-4.65%)
Apr 11, 2017
0.4100
0.4300
0.4000
0.4300
18,800
+0.03(+7.50%)
Apr 10, 2017
0.4000
0.4000
0.4000
0.4000
3,000
-0.02(-4.76%)
Apr 07, 2017
0.4100
0.4300
0.4000
0.4200
20,475
+0.06(+16.67%)
Apr 06, 2017
0.4200
0.4300
0.3600
0.3600
34,356
-0.06(-14.29%)
Apr 05, 2017
0.4000
0.4200
0.4000
0.4200
11,000
+0.02(+5.00%)
Apr 04, 2017
0.4000
0.4000
0.4000
0.4000
1,000
+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.