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
Doubleview Cap
(OP:
DBLVF
)
0.3450
UNCHANGED
Streaming Delayed Price
Updated: 3:25 PM EDT, May 30, 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 (%)
Apr 28, 2023
0.3990
0.3990
0.3990
0.3990
1,000
+0.02(+5.67%)
Apr 27, 2023
0.3719
0.3776
0.3719
0.3776
11,900
+0.01(+1.89%)
Apr 26, 2023
0.4121
0.4124
0.3706
0.3706
113,910
-0.04(-10.61%)
Apr 25, 2023
0.4316
0.4316
0.4100
0.4146
92,500
-0.04(-7.87%)
Apr 24, 2023
0.3938
0.4500
0.3910
0.4500
146,900
+0.07(+18.89%)
Apr 21, 2023
0.3644
0.3902
0.3644
0.3785
6,900
+0.01(+3.98%)
Apr 20, 2023
0.4200
0.4200
0.3628
0.3640
259,745
-0.02(-5.70%)
Apr 19, 2023
0.3290
0.4225
0.3290
0.3860
346,358
+0.06(+18.51%)
Apr 18, 2023
0.3099
0.3257
0.3099
0.3257
4,500
+0.01(+1.56%)
Apr 17, 2023
0.3032
0.3207
0.2995
0.3207
70,062
+0.00(+0.00%)
Apr 14, 2023
0.3120
0.3207
0.3017
0.3207
87,974
+0.04(+14.54%)
Apr 13, 2023
0.3050
0.3050
0.2800
0.2800
90,511
-0.04(-11.42%)
Apr 12, 2023
0.3200
0.3200
0.3150
0.3161
66,461
-0.02(-5.13%)
Apr 11, 2023
0.3417
0.3417
0.3296
0.3332
25,200
-0.01(-3.05%)
Apr 10, 2023
0.3373
0.3437
0.3308
0.3437
28,182
+0.00(+0.85%)
Apr 06, 2023
0.3384
0.3435
0.3384
0.3408
5,350
-0.01(-2.49%)
Apr 05, 2023
0.3600
0.3604
0.3380
0.3495
33,111
-0.01(-3.37%)
Apr 04, 2023
0.3500
0.3617
0.3500
0.3617
63,975
+0.02(+4.84%)
Apr 03, 2023
0.3306
0.3481
0.3306
0.3450
15,665
+0.01(+4.55%)
Mar 31, 2023
0.3366
0.3469
0.3133
0.3300
39,372
+0.00(+0.00%)
Mar 30, 2023
0.3500
0.3697
0.3300
0.3300
37,500
-0.02(-5.71%)
Mar 29, 2023
0.3429
0.3500
0.3429
0.3500
8,500
-0.01(-1.41%)
Mar 28, 2023
0.3563
0.3700
0.3530
0.3550
107,255
+0.01(+3.53%)
Mar 27, 2023
0.3519
0.3544
0.3429
0.3429
16,240
+0.01(+2.88%)
Mar 24, 2023
0.3360
0.3364
0.3333
0.3333
17,550
-0.00(-0.45%)
Mar 23, 2023
0.3390
0.3391
0.3343
0.3348
14,460
-0.00(-0.09%)
Mar 22, 2023
0.3335
0.3351
0.3335
0.3351
15,600
-0.01(-2.87%)
Mar 21, 2023
0.3280
0.3450
0.3280
0.3450
15,330
-0.00(-1.40%)
Mar 20, 2023
0.3600
0.3600
0.3350
0.3499
46,851
-0.02(-4.66%)
Mar 17, 2023
0.3454
0.3670
0.3359
0.3670
70,300
+0.03(+8.32%)
Mar 16, 2023
0.3300
0.3408
0.2901
0.3388
434,640
+0.02(+5.87%)
Mar 15, 2023
0.3550
0.3576
0.3135
0.3200
208,514
-0.03(-8.57%)
Mar 14, 2023
0.3750
0.3815
0.3500
0.3500
256,774
-0.02(-5.71%)
Mar 13, 2023
0.3700
0.3950
0.3554
0.3712
292,070
-0.00(-0.91%)
Mar 10, 2023
0.3850
0.3917
0.3650
0.3746
92,390
-0.01(-2.95%)
Mar 09, 2023
0.4090
0.4100
0.3836
0.3860
107,108
-0.01(-3.50%)
Mar 08, 2023
0.4001
0.4200
0.3901
0.4000
462,040
-0.02(-4.76%)
Mar 07, 2023
0.4502
0.4539
0.4038
0.4200
273,707
-0.04(-7.69%)
Mar 06, 2023
0.4359
0.4732
0.4359
0.4550
190,445
-0.00(-0.59%)
Mar 03, 2023
0.4351
0.4577
0.4063
0.4577
247,924
-0.04(-7.68%)
Mar 02, 2023
0.4940
0.4965
0.4940
0.4958
32,744
-0.01(-2.25%)
Mar 01, 2023
0.4804
0.5104
0.4803
0.5072
169,092
+0.02(+3.51%)
Feb 28, 2023
0.5000
0.5040
0.4900
0.4900
137,040
-0.01(-2.00%)
Feb 27, 2023
0.4602
0.5306
0.4602
0.5000
195,467
+0.05(+10.11%)
Feb 24, 2023
0.4323
0.4655
0.4306
0.4541
420,465
+0.03(+7.02%)
Feb 23, 2023
0.4328
0.4470
0.4243
0.4243
398,522
+0.00(+1.02%)
Feb 22, 2023
0.4100
0.4207
0.4056
0.4200
175,979
+0.01(+2.44%)
Feb 21, 2023
0.4111
0.4172
0.3940
0.4100
128,143
+0.01(+1.99%)
Feb 17, 2023
0.4054
0.4117
0.3900
0.4020
233,216
-0.00(-0.72%)
Feb 16, 2023
0.3906
0.4163
0.3906
0.4049
125,352
+0.02(+4.79%)
Feb 15, 2023
0.3672
0.4199
0.3672
0.3864
115,019
+0.02(+4.43%)
Feb 14, 2023
0.3705
0.3776
0.3649
0.3700
106,821
+0.00(+0.00%)
Feb 13, 2023
0.3697
0.3890
0.3647
0.3700
63,246
-0.01(-2.63%)
Feb 10, 2023
0.3431
0.3843
0.3431
0.3800
139,590
+0.04(+13.10%)
Feb 09, 2023
0.3573
0.3573
0.3313
0.3360
152,013
-0.03(-7.00%)
Feb 08, 2023
0.3805
0.3813
0.3510
0.3613
107,073
-0.03(-7.36%)
Feb 07, 2023
0.3851
0.4400
0.3690
0.3900
650,057
+0.03(+7.29%)
Feb 06, 2023
0.3212
0.3741
0.3200
0.3635
223,413
+0.05(+17.26%)
Feb 03, 2023
0.2943
0.3117
0.2943
0.3100
168,080
+0.01(+3.71%)
Feb 02, 2023
0.2926
0.2989
0.2899
0.2989
11,360
-0.00(-0.37%)
Feb 01, 2023
0.3000
0.3000
0.3000
0.3000
10,263
+0.00(+0.81%)
Jan 31, 2023
0.2987
0.2987
0.2976
0.2976
10,350
-0.00(-0.97%)
Jan 30, 2023
0.2940
0.3103
0.2940
0.3005
17,015
-0.01(-3.16%)
Jan 27, 2023
0.3150
0.3165
0.3059
0.3103
56,544
-0.00(-1.49%)
Jan 26, 2023
0.3090
0.3212
0.2971
0.3150
126,783
+0.01(+3.21%)
Jan 25, 2023
0.3006
0.3052
0.2873
0.3052
37,056
+0.00(+0.33%)
Jan 24, 2023
0.3000
0.3084
0.3000
0.3042
75,900
+0.01(+3.08%)
Jan 23, 2023
0.3264
0.3264
0.2951
0.2951
31,423
-0.03(-9.56%)
Jan 20, 2023
0.3300
0.3300
0.3263
0.3263
4,600
-0.01(-3.46%)
Jan 19, 2023
0.3200
0.3380
0.3200
0.3380
164,900
+0.02(+5.63%)
Jan 18, 2023
0.3265
0.3270
0.3200
0.3200
35,918
+0.01(+1.65%)
Jan 17, 2023
0.3148
0.3212
0.3148
0.3148
17,950
+0.02(+8.10%)
Jan 13, 2023
0.2931
0.2938
0.2851
0.2912
97,241
-0.00(-0.82%)
Jan 12, 2023
0.2778
0.2936
0.2778
0.2936
104,526
+0.02(+7.19%)
Jan 11, 2023
0.2700
0.2780
0.2700
0.2739
44,136
-0.00(-1.19%)
Jan 10, 2023
0.2772
0.2772
0.2772
0.2772
1,000
-0.01(-4.22%)
Jan 09, 2023
0.2840
0.2894
0.2840
0.2894
3,040
+0.02(+5.81%)
Jan 06, 2023
0.2517
0.2749
0.2500
0.2735
40,306
+0.01(+5.19%)
Jan 05, 2023
0.2755
0.2755
0.2600
0.2600
58,569
-0.02(-5.93%)
Jan 04, 2023
0.2700
0.2764
0.2691
0.2764
45,895
+0.01(+4.46%)
Jan 03, 2023
0.2873
0.2873
0.2600
0.2646
56,079
-0.02(-7.16%)
Dec 30, 2022
0.2983
0.2983
0.2841
0.2850
78,300
-0.04(-11.49%)
Dec 29, 2022
0.3000
0.3220
0.2926
0.3220
109,288
-0.00(-0.92%)
Dec 23, 2022
0.3250
0
-0.01(-2.40%)
Dec 22, 2022
0.3417
0.3417
0.3330
0.3330
21,875
-0.03(-7.78%)
Dec 21, 2022
0.3530
0.3614
0.3530
0.3611
6,940
+0.00(+0.53%)
Dec 20, 2022
0.3691
0.3691
0.3592
0.3592
2,353
-0.01(-2.92%)
Dec 19, 2022
0.3923
0.4131
0.3511
0.3700
88,950
+0.01(+3.96%)
Dec 16, 2022
0.3303
0.3559
0.3186
0.3559
25,354
+0.04(+12.31%)
Dec 15, 2022
0.2932
0.3169
0.2932
0.3169
38,450
+0.00(+0.44%)
Dec 14, 2022
0.3144
0.3155
0.3074
0.3155
27,503
-0.01(-2.92%)
Dec 13, 2022
0.3231
0.3359
0.3207
0.3250
48,635
+0.02(+5.90%)
Dec 12, 2022
0.3050
0.3094
0.2981
0.3069
91,200
+0.02(+5.68%)
Dec 09, 2022
0.3101
0.3300
0.2904
0.2904
218,844
-0.04(-12.85%)
Dec 08, 2022
0.3447
0.3471
0.3332
0.3332
19,500
-0.01(-3.78%)
Dec 07, 2022
0.3456
0.3581
0.3375
0.3463
161,785
+0.00(+0.06%)
Dec 06, 2022
0.3450
0.3500
0.3400
0.3461
46,500
-0.01(-2.31%)
Dec 05, 2022
0.3700
0.3700
0.3506
0.3543
11,900
-0.01(-1.80%)
Dec 02, 2022
0.3743
0.3743
0.3608
0.3608
62,709
+0.01(+3.09%)
Dec 01, 2022
0.3800
0.3800
0.3500
0.3500
39,986
-0.04(-9.09%)
Nov 30, 2022
0.3850
0.3850
0.3850
0.3850
179
+0.01(+2.26%)
Nov 29, 2022
0.3859
0.3859
0.3765
0.3765
11,071
+0.03(+7.45%)
Nov 28, 2022
0.3766
0.3767
0.3504
0.3504
116,300
-0.03(-8.63%)
Nov 23, 2022
0.3835
0
-0.03(-7.37%)
Nov 21, 2022
0.4140
436
+0.01(+3.50%)
Nov 18, 2022
0.4000
0.4277
0.4000
0.4000
48,600
+0.00(+0.30%)
Nov 17, 2022
0.3757
0.3997
0.3732
0.3988
14,887
+0.03(+8.05%)
Nov 16, 2022
0.3999
0.3999
0.3691
0.3691
45,100
+0.00(+0.05%)
Nov 15, 2022
0.3688
0.3716
0.3617
0.3689
12,579
-0.02(-5.02%)
Nov 14, 2022
0.3700
0.4072
0.3700
0.3884
103,599
-0.01(-1.92%)
Nov 11, 2022
0.4124
0.4136
0.3960
0.3960
105,538
-0.01(-2.41%)
Nov 10, 2022
0.4365
0.4367
0.4058
0.4058
66,744
-0.02(-5.63%)
Nov 09, 2022
0.4315
0.4392
0.4300
0.4300
26,938
-0.01(-3.04%)
Nov 08, 2022
0.4450
0.4637
0.4267
0.4435
101,139
+0.02(+3.89%)
Nov 07, 2022
0.4066
0.4534
0.3895
0.4269
189,526
+0.01(+2.23%)
Nov 04, 2022
0.4300
0.4300
0.4047
0.4176
62,300
+0.03(+8.35%)
Nov 03, 2022
0.3700
0.4101
0.3700
0.3854
235,788
+0.01(+2.72%)
Nov 02, 2022
0.3950
0.4243
0.3752
0.3752
320,251
-0.02(-5.06%)
Nov 01, 2022
0.3963
0.4013
0.3900
0.3952
103,002
+0.00(+0.13%)
Oct 31, 2022
0.4160
0.4160
0.3792
0.3947
208,219
-0.03(-6.95%)
Oct 28, 2022
0.4395
0.4487
0.4183
0.4242
176,695
+0.00(+0.07%)
Oct 27, 2022
0.3642
0.4411
0.3642
0.4239
645,496
+0.07(+21.11%)
Oct 26, 2022
0.3463
0.3595
0.3386
0.3500
134,250
+0.05(+15.47%)
Oct 25, 2022
0.3182
0.3505
0.3031
0.3031
530,662
+0.03(+9.03%)
Oct 24, 2022
0.2663
0.2780
0.2663
0.2780
8,038
+0.01(+5.62%)
Oct 20, 2022
0.2632
0
+0.01(+3.91%)
Oct 19, 2022
0.2594
0.2594
0.2533
0.2533
29,300
+0.00(+1.32%)
Oct 18, 2022
0.2479
0.2580
0.2479
0.2500
61,641
+0.00(+1.01%)
Oct 17, 2022
0.2501
0.2501
0.2475
0.2475
4,200
-0.00(-1.08%)
Oct 14, 2022
0.2700
0.2700
0.2502
0.2502
10,000
-0.02(-6.71%)
Oct 13, 2022
0.2551
0.2682
0.2529
0.2682
85,580
+0.01(+4.72%)
Oct 12, 2022
0.2598
0.2598
0.2561
0.2561
16,328
-0.02(-6.09%)
Oct 11, 2022
0.2730
0.2730
0.2686
0.2727
99,994
+0.01(+3.49%)
Oct 10, 2022
0.2635
0.2635
0.2635
0.2635
601
-0.01(-2.41%)
Oct 07, 2022
0.2652
0.2700
0.2640
0.2700
9,750
+0.00(+0.00%)
Oct 06, 2022
0.2745
0.2745
0.2700
0.2700
18,900
-0.01(-2.53%)
Oct 05, 2022
0.2770
0.2770
0.2770
0.2770
3,500
-0.02(-7.67%)
Oct 04, 2022
0.2889
0.3049
0.2882
0.3000
155,950
-0.03(-8.56%)
Oct 03, 2022
0.3300
0.3300
0.3169
0.3281
31,500
+0.01(+3.14%)
Sep 30, 2022
0.3066
0.3181
0.2945
0.3181
40,700
+0.04(+16.35%)
Sep 29, 2022
0.2540
0.2734
0.2540
0.2734
24,050
+0.00(+1.37%)
Sep 28, 2022
0.2650
0.2697
0.2536
0.2697
33,069
+0.00(+0.07%)
Sep 27, 2022
0.2630
0.2695
0.2548
0.2695
3,000
+0.02(+7.80%)
Sep 26, 2022
0.2500
0.2844
0.2486
0.2500
181,733
-0.01(-2.87%)
Sep 23, 2022
0.3000
0.3063
0.2574
0.2574
261,520
-0.07(-20.99%)
Sep 22, 2022
0.3350
0.3350
0.3100
0.3258
78,451
-0.03(-7.73%)
Sep 21, 2022
0.3660
0.3660
0.3500
0.3531
50,946
-0.03(-6.83%)
Sep 20, 2022
0.3678
0.3790
0.3678
0.3790
83,803
-0.02(-5.13%)
Sep 19, 2022
0.3777
0.3996
0.3732
0.3995
92,803
+0.01(+1.45%)
Sep 16, 2022
0.3946
0.3952
0.3861
0.3938
60,200
-0.00(-1.15%)
Sep 15, 2022
0.3800
0.4063
0.3800
0.3984
74,300
+0.02(+4.29%)
Sep 14, 2022
0.3848
0.4300
0.3820
0.3820
129,677
+0.00(+0.53%)
Sep 13, 2022
0.3634
0.4000
0.3398
0.3800
469,999
-0.01(-3.01%)
Sep 12, 2022
0.4100
0.4100
0.3833
0.3918
131,838
-0.03(-7.07%)
Sep 09, 2022
0.4075
0.4257
0.3940
0.4216
103,904
+0.02(+4.56%)
Sep 08, 2022
0.3881
0.4090
0.3729
0.4032
167,240
+0.02(+4.46%)
Sep 07, 2022
0.4050
0.4110
0.3860
0.3860
86,350
-0.03(-8.07%)
Sep 06, 2022
0.4152
0.4268
0.3980
0.4199
282,366
+0.04(+9.41%)
Sep 02, 2022
0.3800
0.3892
0.3636
0.3838
132,922
+0.01(+2.79%)
Sep 01, 2022
0.3600
0.3734
0.3548
0.3734
155,142
-0.00(-0.43%)
Aug 31, 2022
0.3486
0.3832
0.3353
0.3750
211,306
+0.03(+8.73%)
Aug 30, 2022
0.3251
0.3506
0.3181
0.3449
195,470
+0.02(+5.51%)
Aug 29, 2022
0.3076
0.3435
0.3061
0.3269
156,080
+0.01(+2.44%)
Aug 26, 2022
0.3125
0.3191
0.3125
0.3191
53,362
+0.01(+2.11%)
Aug 25, 2022
0.3085
0.3145
0.2960
0.3125
105,250
+0.02(+5.93%)
Aug 24, 2022
0.3300
0.3300
0.2950
0.2950
140,750
-0.03(-7.81%)
Aug 23, 2022
0.3100
0.3390
0.3100
0.3200
234,972
+0.01(+3.23%)
Aug 22, 2022
0.2786
0.3198
0.2725
0.3100
135,841
+0.03(+11.51%)
Aug 19, 2022
0.2700
0.2850
0.2700
0.2780
123,540
+0.01(+4.91%)
Aug 18, 2022
0.2500
0.2710
0.2500
0.2650
70,984
+0.01(+3.92%)
Aug 17, 2022
0.2457
0.2550
0.2457
0.2550
102,500
+0.00(+0.00%)
Aug 16, 2022
0.2601
0.2672
0.2394
0.2550
457,188
-0.03(-9.96%)
Aug 15, 2022
0.2800
0.2920
0.2650
0.2832
81,661
-0.02(-5.47%)
Aug 12, 2022
0.2950
0.3119
0.2920
0.2996
114,857
-0.00(-0.10%)
Aug 11, 2022
0.3000
0.3185
0.2950
0.2999
104,136
-0.03(-9.83%)
Aug 10, 2022
0.3500
0.3701
0.3326
0.3326
269,218
+0.02(+5.59%)
Aug 09, 2022
0.2903
0.3580
0.2903
0.3150
763,142
+0.03(+12.50%)
Aug 08, 2022
0.2742
0.2800
0.2647
0.2800
96,017
+0.01(+5.62%)
Aug 05, 2022
0.2750
0.2750
0.2651
0.2651
13,159
-0.01(-4.37%)
Aug 04, 2022
0.2840
0.2840
0.2772
0.2772
21,700
-0.01(-3.72%)
Aug 03, 2022
0.2837
0.2879
0.2766
0.2879
63,480
-0.01(-3.29%)
Aug 02, 2022
0.2920
0.2999
0.2877
0.2977
231,453
-0.00(-0.77%)
Aug 01, 2022
0.2901
0.3186
0.2825
0.3000
35,895
+0.01(+4.68%)
Jul 29, 2022
0.2853
0.3099
0.2845
0.2866
683,946
-0.00(-0.35%)
Jul 28, 2022
0.2979
0.3000
0.2750
0.2876
393,600
+0.01(+3.08%)
Jul 27, 2022
0.2746
0.2985
0.2745
0.2790
598,609
+0.02(+7.31%)
Jul 26, 2022
0.2620
0.2620
0.2594
0.2600
42,000
-0.01(-4.41%)
Jul 25, 2022
0.2548
0.2800
0.2548
0.2720
79,360
+0.02(+6.54%)
Jul 22, 2022
0.2504
0.2629
0.2504
0.2553
43,611
-0.01(-2.18%)
Jul 21, 2022
0.2600
0.2610
0.2500
0.2610
63,000
+0.00(+0.38%)
Jul 20, 2022
0.2380
0.2800
0.2380
0.2600
226,663
+0.03(+11.16%)
Jul 19, 2022
0.2339
0.2339
0.2339
0.2339
1,720
+0.00(+1.96%)
Jul 18, 2022
0.1920
0.2433
0.1882
0.2294
25,286
+0.03(+14.02%)
Jul 15, 2022
0.2011
0.2012
0.1879
0.2012
61,251
+0.01(+4.47%)
Jul 14, 2022
0.2150
0.2150
0.1926
0.1926
15,300
+0.04(+27.55%)
Jul 13, 2022
0.1500
0.1510
0.1427
0.1510
35,420
-0.01(-5.63%)
Jul 12, 2022
0.1800
0.1800
0.1600
0.1600
10,500
-0.02(-9.60%)
Jul 08, 2022
0.1770
0
-0.01(-5.20%)
Jul 07, 2022
0.1867
0.1867
0.1867
0.1867
535
-0.00(-1.74%)
Jul 06, 2022
0.1900
0.1900
0.1900
0.1900
1,075
+0.00(+2.15%)
Jul 05, 2022
0.1855
0.1860
0.1855
0.1860
10,100
-0.01(-5.58%)
Jul 01, 2022
0.1969
0.2034
0.1969
0.1970
920
+0.01(+3.68%)
Jun 30, 2022
0.2050
0.2050
0.1900
0.1900
14,906
-0.01(-6.40%)
Jun 29, 2022
0.2050
0.2050
0.2030
0.2030
1,500
-0.00(-1.46%)
Jun 28, 2022
0.2060
0.2060
0.2060
0.2060
10,000
+0.00(+0.10%)
Jun 27, 2022
0.2136
0.2136
0.2058
0.2058
20,000
+0.00(+0.73%)
Jun 24, 2022
0.2050
0.2080
0.2043
0.2043
12,550
-0.00(-0.10%)
Jun 23, 2022
0.2050
0.2240
0.2045
0.2045
47,389
-0.03(-11.09%)
Jun 21, 2022
0.2300
0
+0.01(+4.55%)
Jun 17, 2022
0.2200
0.2200
0.2200
0.2200
850
+0.01(+2.33%)
Jun 16, 2022
0.2145
0.2150
0.2145
0.2150
6,252
-0.02(-6.52%)
Jun 15, 2022
0.2300
0.2300
0.2300
0.2300
1,700
+0.00(+0.00%)
Jun 14, 2022
0.2300
0.2300
0.2300
0.2300
17,500
+0.01(+4.55%)
Jun 13, 2022
0.2266
0.2266
0.2200
0.2200
11,820
-0.01(-5.58%)
Jun 10, 2022
0.2330
0.2330
0.2330
0.2330
2,500
+0.00(+1.84%)
Jun 09, 2022
0.2131
0.2288
0.2127
0.2288
88,360
+0.02(+8.95%)
Jun 08, 2022
0.2038
0.2117
0.2000
0.2100
101,342
+0.02(+7.97%)
Jun 03, 2022
0.1945
0
-0.01(-5.12%)
Jun 02, 2022
0.1907
0.2050
0.1907
0.2050
5,100
+0.01(+7.89%)
May 31, 2022
0.1900
0
-0.01(-3.55%)
May 27, 2022
0.1970
0.1970
0.1970
0.1970
5,000
+0.02(+9.44%)
May 26, 2022
0.1900
0.1900
0.1712
0.1800
142,161
-0.01(-7.64%)
May 25, 2022
0.1949
0.1949
0.1949
0.1949
656
+0.00(+0.00%)
May 24, 2022
0.1949
0.1949
0.1949
0.1949
2,987
+0.00(+1.19%)
May 23, 2022
0.2130
0.2150
0.1601
0.1926
52,677
+0.00(+0.73%)
May 20, 2022
0.1912
0.1912
0.1912
0.1912
2,092
+0.00(+0.00%)
May 19, 2022
0.1986
0.2160
0.1830
0.1912
37,000
-0.02(-9.30%)
May 18, 2022
0.2067
0.2108
0.2067
0.2108
4,600
+0.01(+4.20%)
May 17, 2022
0.1988
0.2023
0.1988
0.2023
11,500
+0.00(+1.97%)
May 16, 2022
0.1820
0.1984
0.1820
0.1984
2,500
+0.02(+9.86%)
May 12, 2022
0.1806
0
-0.02(-7.81%)
May 11, 2022
0.2026
0.2026
0.1959
0.1959
59,522
-0.01(-4.63%)
May 10, 2022
0.2054
0.2054
0.2054
0.2054
10,000
-0.00(-2.33%)
May 09, 2022
0.2309
0.2309
0.2103
0.2103
56,525
-0.01(-2.32%)
May 06, 2022
0.2192
0.2200
0.2152
0.2153
64,081
-0.01(-5.57%)
May 05, 2022
0.2280
0.2280
0.2278
0.2280
1,500
+0.01(+2.33%)
May 04, 2022
0.2228
0.2228
0.2228
0.2228
300
+0.00(+0.32%)
May 03, 2022
0.2266
0.2266
0.2068
0.2221
21,787
-0.01(-4.47%)
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.