Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Telkonet Inc (OP: TKOI )

0.0084 UNCHANGED
Streaming Delayed Price Updated: 2:27 PM EDT, May 21, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2015 0.1751 0.1751 0.1751 0.1751 2,000 -0.00(-2.72%)
Apr 29, 2015 0.1750 0.1800 0.1750 0.1800 24,400 +0.00(+0.00%)
Apr 28, 2015 0.1850 0.1850 0.1750 0.1800 38,200 -0.01(-2.70%)
Apr 27, 2015 0.1850 0.1850 0.1750 0.1850 82,782 +0.01(+2.78%)
Apr 24, 2015 0.1750 0.1800 0.1750 0.1800 78,487 +0.00(+0.00%)
Apr 23, 2015 0.1705 0.1800 0.1705 0.1800 23,700 +0.00(+1.69%)
Apr 22, 2015 0.1770 0.1770 0.1770 0.1770 3,000 +0.00(+1.14%)
Apr 21, 2015 0.1791 0.1800 0.1700 0.1750 98,711 -0.01(-2.78%)
Apr 20, 2015 0.1800 0.1800 0.1701 0.1800 34,800 -0.00(-1.10%)
Apr 17, 2015 0.1780 0.1900 0.1750 0.1820 82,900 +0.01(+2.82%)
Apr 16, 2015 0.1760 0.1770 0.1600 0.1770 192,252 +0.00(+0.57%)
Apr 15, 2015 0.1796 0.1796 0.1760 0.1760 14,456 -0.00(-1.12%)
Apr 14, 2015 0.1750 0.1831 0.1750 0.1780 95,020 -0.00(-2.20%)
Apr 13, 2015 0.1760 0.1820 0.1750 0.1820 24,320 -0.00(-1.09%)
Apr 10, 2015 0.1800 0.1845 0.1800 0.1840 22,856 -0.00(-0.27%)
Apr 09, 2015 0.1760 0.1845 0.1760 0.1845 20,935 +0.00(+2.50%)
Apr 08, 2015 0.1810 0.1900 0.1750 0.1800 85,000 -0.01(-5.26%)
Apr 07, 2015 0.1895 0.1895 0.1800 0.1900 48,000 +0.00(+0.00%)
Apr 06, 2015 0.1850 0.1900 0.1800 0.1900 102,635 -0.01(-3.75%)
Apr 02, 2015 0.1974 0.1974 0.1974 0 -0.01(-3.68%)
Apr 01, 2015 0.1913 0.2100 0.1913 0.2049 27,044 -0.02(-8.91%)
Mar 31, 2015 0.2250 0.2300 0.1851 0.2250 18,561 -0.01(-2.17%)
Mar 30, 2015 0.2202 0.2300 0.2163 0.2300 221,705 +0.01(+4.55%)
Mar 27, 2015 0.2200 0.2200 0.2150 0.2200 141,115 +0.00(+0.00%)
Mar 26, 2015 0.2100 0.2200 0.2100 0.2200 52,500 +0.01(+4.76%)
Mar 25, 2015 0.2000 0.2100 0.1951 0.2100 57,490 +0.00(+0.00%)
Mar 24, 2015 0.1900 0.2100 0.1900 0.2100 74,314 +0.03(+16.67%)
Mar 23, 2015 0.1800 0.1880 0.1751 0.1800 199,168 -0.00(-2.17%)
Mar 20, 2015 0.2000 0.2000 0.1800 0.1840 112,276 -0.02(-8.00%)
Mar 19, 2015 0.1950 0.2000 0.1950 0.2000 26,270 +0.00(+0.00%)
Mar 18, 2015 0.1900 0.2000 0.1900 0.2000 76,529 +0.00(+0.50%)
Mar 17, 2015 0.1901 0.1990 0.1901 0.1990 3,797 -0.00(-0.45%)
Mar 16, 2015 0.2000 0.2000 0.1860 0.1999 43,349 +0.01(+5.21%)
Mar 13, 2015 0.1900 0.2000 0.1900 0.1900 12,083 -0.01(-5.00%)
Mar 12, 2015 0.1950 0.2000 0.1900 0.2000 40,400 +0.01(+2.56%)
Mar 11, 2015 0.2000 0.2000 0.1900 0.1950 14,692 +0.00(+0.52%)
Mar 10, 2015 0.1950 0.1968 0.1940 0.1940 174,698 -0.00(-1.52%)
Mar 09, 2015 0.2000 0.2000 0.1950 0.1970 55,661 -0.00(-1.50%)
Mar 06, 2015 0.2000 0.2099 0.1920 0.2000 116,681 -0.01(-4.72%)
Mar 05, 2015 0.2000 0.2100 0.1900 0.2099 38,800 -0.00(-1.87%)
Mar 04, 2015 0.2060 0.2139 0.2060 0.2139 1,500 -0.00(-0.05%)
Mar 03, 2015 0.1900 0.2150 0.1900 0.2140 9,000 -0.00(-0.42%)
Mar 02, 2015 0.2100 0.2149 0.1900 0.2149 135,132 -0.00(-1.55%)
Feb 27, 2015 0.2029 0.2183 0.2029 0.2183 7,750 -0.00(-0.78%)
Feb 26, 2015 0.2010 0.2200 0.2010 0.2200 46,180 +0.00(+0.00%)
Feb 25, 2015 0.2060 0.2150 0.2009 0.2200 160,949 +0.01(+4.76%)
Feb 24, 2015 0.2289 0.2289 0.1900 0.2100 188,700 -0.02(-8.26%)
Feb 23, 2015 0.2150 0.2289 0.2101 0.2289 34,082 +0.01(+6.47%)
Feb 20, 2015 0.2250 0.2300 0.2150 0.2150 86,000 -0.01(-2.27%)
Feb 19, 2015 0.2160 0.2300 0.2100 0.2200 242,501 +0.00(+0.46%)
Feb 18, 2015 0.2065 0.2250 0.1900 0.2190 219,060 +0.01(+5.04%)
Feb 17, 2015 0.2020 0.2100 0.2010 0.2085 81,436 +0.01(+3.22%)
Feb 13, 2015 0.2020 0.2020 0.2020 0 +0.01(+3.59%)
Feb 12, 2015 0.1950 0.2000 0.1950 0.1950 117,280 +0.00(+0.00%)
Feb 11, 2015 0.2000 0.2000 0.1811 0.1950 60,015 -0.01(-2.50%)
Feb 10, 2015 0.1900 0.2100 0.1900 0.2000 165,119 +0.00(+0.00%)
Feb 09, 2015 0.1850 0.2000 0.1830 0.2000 203,119 +0.02(+8.11%)
Feb 06, 2015 0.1930 0.2000 0.1850 0.1850 117,500 -0.01(-7.18%)
Feb 05, 2015 0.1951 0.2000 0.1871 0.1993 239,384 -0.00(-0.35%)
Feb 04, 2015 0.1800 0.2080 0.1800 0.2000 232,465 +0.02(+8.11%)
Feb 03, 2015 0.1850 0.1850 0.1725 0.1850 216,932 +0.00(+0.54%)
Feb 02, 2015 0.1757 0.1840 0.1653 0.1840 162,013 +0.01(+4.72%)
Jan 30, 2015 0.1890 0.1890 0.1757 0.1757 202,100 -0.01(-6.69%)
Jan 29, 2015 0.1701 0.1890 0.1701 0.1883 43,958 +0.01(+3.46%)
Jan 28, 2015 0.1840 0.1885 0.1800 0.1820 230,585 -0.00(-0.87%)
Jan 27, 2015 0.1700 0.1840 0.1700 0.1836 275,830 +0.00(+0.88%)
Jan 26, 2015 0.1790 0.1880 0.1790 0.1820 192,200 +0.00(+1.68%)
Jan 23, 2015 0.1706 0.1889 0.1701 0.1790 202,425 +0.00(+2.29%)
Jan 22, 2015 0.1830 0.1830 0.1700 0.1750 190,968 -0.01(-4.37%)
Jan 21, 2015 0.1720 0.1850 0.1650 0.1830 417,737 -0.01(-3.58%)
Jan 20, 2015 0.1540 0.1900 0.1538 0.1898 548,831 +0.04(+26.53%)
Jan 16, 2015 0.1500 0.1500 0.1500 0 +0.01(+8.70%)
Jan 15, 2015 0.1380 0.1380 0.1320 0.1380 80,816 +0.00(+2.22%)
Jan 14, 2015 0.1360 0.1400 0.1300 0.1350 120,220 -0.01(-3.57%)
Jan 13, 2015 0.1400 0 -0.00(-3.11%)
Jan 12, 2015 0.1500 0.1500 0.1360 0.1445 72,050 +0.00(+0.28%)
Jan 09, 2015 0.1360 0.1500 0.1360 0.1441 21,228 +0.01(+3.67%)
Jan 08, 2015 0.1399 0.1399 0.1310 0.1390 141,648 +0.00(+3.12%)
Jan 07, 2015 0.1348 0.1348 0.1348 0.1348 6,051 -0.00(-0.07%)
Jan 06, 2015 0.1400 0.1400 0.1251 0.1349 92,300 -0.01(-3.71%)
Jan 05, 2015 0.1450 0.1500 0.1401 0.1401 33,983 -0.00(-3.38%)
Jan 02, 2015 0.1400 0.1450 0.1390 0.1450 88,926 +0.00(+3.57%)
Dec 31, 2014 0.1400 0.1400 0.1400 0 -0.01(-6.04%)
Dec 30, 2014 0.1399 0.1490 0.1320 0.1490 85,278 +0.01(+6.43%)
Dec 29, 2014 0.1450 0.1450 0.1300 0.1400 544,294 -0.00(-3.45%)
Dec 26, 2014 0.1410 0.1490 0.1400 0.1450 69,906 -0.00(-2.16%)
Dec 24, 2014 0.1482 0.1482 0.1482 0 -0.00(-1.20%)
Dec 23, 2014 0.1500 0.1541 0.1420 0.1500 98,825 -0.01(-3.23%)
Dec 22, 2014 0.1550 0.1550 0.1500 0.1550 49,151 +0.01(+3.33%)
Dec 19, 2014 0.1675 0.1675 0.1411 0.1500 311,870 -0.01(-4.76%)
Dec 18, 2014 0.1575 0.1640 0.1550 0.1575 68,974 +0.00(+0.00%)
Dec 17, 2014 0.1575 0.1575 0.1530 0.1575 86,895 -0.00(-1.69%)
Dec 16, 2014 0.1601 0.1602 0.1530 0.1602 40,136 -0.00(-0.19%)
Dec 15, 2014 0.1640 0.1640 0.1600 0.1605 74,300 -0.00(-2.13%)
Dec 12, 2014 0.1699 0.1699 0.1601 0.1640 36,146 -0.00(-2.91%)
Dec 11, 2014 0.1650 0.1700 0.1601 0.1689 61,205 -0.00(-0.34%)
Dec 10, 2014 0.1700 0.1800 0.1650 0.1695 544,700 -0.00(-0.24%)
Dec 09, 2014 0.1600 0.1700 0.1600 0.1699 86,100 +0.00(+1.74%)
Dec 08, 2014 0.1610 0.1740 0.1600 0.1670 361,408 -0.00(-1.71%)
Dec 05, 2014 0.1600 0.1699 0.1575 0.1699 184,234 +0.01(+6.52%)
Dec 04, 2014 0.1610 0.1654 0.1575 0.1595 288,003 -0.00(-2.15%)
Dec 03, 2014 0.1630 0.1681 0.1610 0.1630 46,657 +0.00(+0.00%)
Dec 02, 2014 0.1749 0.1750 0.1600 0.1630 91,200 -0.01(-6.34%)
Dec 01, 2014 0.1770 0.1790 0.1663 0.1740 88,594 +0.00(+1.78%)
Nov 28, 2014 0.1750 0.1770 0.1710 0.1710 27,379 -0.00(-2.29%)
Nov 26, 2014 0.1750 0.1750 0.1750 0 -0.00(-1.69%)
Nov 25, 2014 0.1700 0.1800 0.1681 0.1780 153,600 -0.00(-0.28%)
Nov 24, 2014 0.1785 0.1785 0.1650 0.1785 33,620 +0.00(+0.00%)
Nov 21, 2014 0.1730 0.1785 0.1601 0.1785 119,979 +0.01(+3.75%)
Nov 20, 2014 0.1785 0.1785 0.1680 0.1721 103,754 -0.01(-3.61%)
Nov 19, 2014 0.1666 0.1785 0.1662 0.1785 16,341 -0.00(-0.07%)
Nov 18, 2014 0.1657 0.1800 0.1657 0.1786 146,740 -0.00(-0.76%)
Nov 17, 2014 0.1800 0.1655 0.1800 61,763 +0.01(+9.02%)
Nov 14, 2014 0.1800 0.1800 0.1651 0.1651 94,053 -0.00(-2.88%)
Nov 13, 2014 0.1800 0.1800 0.1620 0.1700 92,780 -0.01(-5.56%)
Nov 12, 2014 0.1500 0.1800 0.1500 0.1800 219,462 +0.03(+20.00%)
Nov 11, 2014 0.1500 0.1500 0.1480 0.1500 22,830 +0.00(+0.00%)
Nov 10, 2014 0.1480 0.1540 0.1480 0.1500 81,055 -0.01(-3.23%)
Nov 07, 2014 0.1570 0.1570 0.1480 0.1550 39,232 +0.01(+4.73%)
Nov 06, 2014 0.1480 0.1570 0.1480 0.1480 37,899 +0.00(+0.00%)
Nov 05, 2014 0.1419 0.1500 0.1419 0.1480 43,207 -0.00(-1.33%)
Nov 04, 2014 0.1475 0.1500 0.1411 0.1500 105,797 -0.01(-4.76%)
Nov 03, 2014 0.1500 0.1589 0.1500 0.1575 26,901 +0.00(+0.00%)
Oct 31, 2014 0.1500 0.1575 0.1500 0.1575 31,850 +0.01(+5.00%)
Oct 30, 2014 0.1500 0.1500 0.1500 0.1500 22,200 +0.00(+1.08%)
Oct 29, 2014 0.1484 0.1484 0.1484 0.1484 100 -0.01(-5.72%)
Oct 28, 2014 0.1475 0.1574 0.1475 0.1574 16,325 +0.00(+0.00%)
Oct 27, 2014 0.1574 0.1585 0.1475 0.1574 54,800 -0.00(-0.69%)
Oct 24, 2014 0.1500 0.1585 0.1475 0.1585 69,728 +0.00(+0.00%)
Oct 23, 2014 0.1500 0.1585 0.1451 0.1585 13,700 +0.01(+5.67%)
Oct 22, 2014 0.1450 0.1500 0.1450 0.1500 28,700 +0.01(+3.45%)
Oct 21, 2014 0.1400 0.1590 0.1400 0.1450 178,500 -0.01(-3.33%)
Oct 20, 2014 0.1500 0.1500 0.1500 0.1500 5,000 +0.01(+7.14%)
Oct 17, 2014 0.1450 0.1450 0.1400 0.1400 27,590 -0.01(-8.50%)
Oct 16, 2014 0.1446 0.1530 0.1400 0.1530 84,548 +0.01(+5.81%)
Oct 15, 2014 0.1400 0.1446 0.1200 0.1446 72,322 +0.00(+0.21%)
Oct 14, 2014 0.1400 0.1533 0.1400 0.1443 77,467 +0.00(+3.00%)
Oct 13, 2014 0.1541 0.1541 0.1401 0.1401 48,924 -0.01(-9.09%)
Oct 10, 2014 0.1451 0.1565 0.1450 0.1541 41,320 -0.00(-2.47%)
Oct 09, 2014 0.1402 0.1580 0.1402 0.1580 32,400 -0.00(-0.06%)
Oct 08, 2014 0.1500 0.1590 0.1500 0.1581 29,250 -0.00(-1.19%)
Oct 07, 2014 0.1600 0.1600 0.1500 0.1600 51,800 +0.00(+0.00%)
Oct 06, 2014 0.1550 0.1600 0.1550 0.1600 43,040 +0.00(+0.00%)
Oct 03, 2014 0.1593 0.1600 0.1510 0.1600 46,675 +0.00(+0.00%)
Oct 02, 2014 0.1600 0.1670 0.1560 0.1600 139,927 +0.00(+0.00%)
Oct 01, 2014 0.1690 0.1690 0.1575 0.1600 210,286 +0.00(+0.00%)
Sep 30, 2014 0.1610 0.1690 0.1600 0.1600 37,203 -0.00(-0.62%)
Sep 29, 2014 0.1630 0.1680 0.1610 0.1610 35,800 -0.00(-1.23%)
Sep 26, 2014 0.1700 0.1700 0.1630 0.1630 30,000 +0.00(+0.00%)
Sep 25, 2014 0.1630 0.1630 0.1630 0.1630 1,000 -0.00(-1.15%)
Sep 24, 2014 0.1650 0.1650 0.1649 0.1649 30,000 -0.01(-4.13%)
Sep 23, 2014 0.1650 0.1720 0.1610 0.1720 61,480 +0.00(+0.00%)
Sep 22, 2014 0.1650 0.1740 0.1650 0.1720 8,000 +0.01(+4.24%)
Sep 19, 2014 0.1700 0.1700 0.1650 0.1650 37,200 -0.01(-3.00%)
Sep 18, 2014 0.1776 0.1776 0.1701 0.1701 3,055 +0.00(+0.06%)
Sep 17, 2014 0.1790 0.1790 0.1700 0.1700 4,513 +0.00(+1.07%)
Sep 16, 2014 0.1656 0.1682 0.1651 0.1682 26,369 -0.00(-1.64%)
Sep 15, 2014 0.1710 0.1790 0.1700 0.1710 130,416 +0.00(+0.00%)
Sep 12, 2014 0.1700 0.1790 0.1700 0.1710 7,015 -0.01(-4.47%)
Sep 11, 2014 0.1650 0.1790 0.1625 0.1790 92,632 +0.01(+5.29%)
Sep 10, 2014 0.1450 0.1705 0.1450 0.1700 301,430 +0.02(+13.71%)
Sep 09, 2014 0.1450 0.1500 0.1450 0.1495 100,992 +0.00(+3.10%)
Sep 08, 2014 0.1400 0.1450 0.1395 0.1450 172,512 +0.00(+3.57%)
Sep 05, 2014 0.1450 0.1400 0.1400 69,500 -0.00(-3.45%)
Sep 04, 2014 0.1500 0.1500 0.1493 0.1450 240,180 -0.01(-3.33%)
Sep 03, 2014 0.1410 0.1500 0.1400 0.1500 273,450 +0.00(+0.00%)
Sep 02, 2014 0.1630 0.1300 0.1500 821,978 -0.01(-7.98%)
Aug 29, 2014 0.1630 0.1630 0.1630 0 +0.01(+3.82%)
Aug 28, 2014 0.1600 0.1700 0.1550 0.1570 401,275 -0.01(-4.85%)
Aug 27, 2014 0.1654 0.1746 0.1500 0.1650 409,311 -0.01(-5.71%)
Aug 26, 2014 0.1700 0.1750 0.1650 0.1750 89,500 +0.00(+2.94%)
Aug 25, 2014 0.1650 0.1786 0.1650 0.1700 17,600 -0.00(-2.86%)
Aug 22, 2014 0.1700 0.1700 0.1700 0.1750 19,445 -0.00(-2.72%)
Aug 21, 2014 0.1700 0.1800 0.1650 0.1799 115,885 +0.01(+8.70%)
Aug 20, 2014 0.1789 0.1789 0.1650 0.1655 289,875 -0.01(-5.48%)
Aug 19, 2014 0.1754 0.1890 0.1751 0.1751 44,047 -0.01(-6.36%)
Aug 18, 2014 0.1870 0.1870 0.1720 0.1870 109,750 +0.00(+0.00%)
Aug 15, 2014 0.1799 0.1870 0.1720 0.1870 211,821 +0.01(+3.95%)
Aug 14, 2014 0.1798 0.1820 0.1690 0.1799 476,942 +0.00(+2.80%)
Aug 13, 2014 0.1798 0.1650 0.1750 26,460 +0.00(+2.88%)
Aug 12, 2014 0.1800 0.1800 0.1701 0.1701 38,387 -0.01(-5.50%)
Aug 11, 2014 0.1720 0.1800 0.1720 0.1800 100,714 +0.01(+4.65%)
Aug 08, 2014 0.1680 0.1770 0.1680 0.1720 21,285 -0.01(-2.82%)
Aug 07, 2014 0.1680 0.1784 0.1680 0.1770 26,500 -0.00(-1.01%)
Aug 06, 2014 0.1662 0.1788 0.1661 0.1788 13,800 +0.00(+2.17%)
Aug 05, 2014 0.1700 0.1750 0.1655 0.1750 46,200 +0.00(+0.11%)
Aug 04, 2014 0.1632 0.1748 0.1550 0.1748 32,323 +0.00(+2.82%)
Aug 01, 2014 0.1700 0.1800 0.1610 0.1700 55,650 -0.01(-5.56%)
Jul 31, 2014 0.1651 0.1800 0.1651 0.1800 7,050 +0.01(+5.88%)
Jul 30, 2014 0.1651 0.1800 0.1651 0.1700 80,030 +0.00(+0.00%)
Jul 29, 2014 0.1800 0.1800 0.1700 0.1700 20,673 -0.01(-5.56%)
Jul 28, 2014 0.1800 0.1800 0.1665 0.1800 39,244 +0.01(+5.26%)
Jul 25, 2014 0.1710 0.1800 0.1710 0.1710 32,360 +0.00(+0.00%)
Jul 24, 2014 0.1750 0.1750 0.1710 0.1710 141,846 -0.01(-5.00%)
Jul 23, 2014 0.1720 0.1800 0.1720 0.1800 12,000 +0.00(+0.00%)
Jul 22, 2014 0.1710 0.1820 0.1710 0.1800 37,350 +0.00(+0.00%)
Jul 21, 2014 0.1710 0.1800 0.1710 0.1800 11,500 +0.01(+3.45%)
Jul 18, 2014 0.1710 0.1750 0.1710 0.1740 95,625 -0.00(-2.25%)
Jul 17, 2014 0.1710 0.1800 0.1710 0.1780 141,775 +0.01(+3.55%)
Jul 16, 2014 0.1730 0.1799 0.1710 0.1719 58,373 -0.00(-1.77%)
Jul 15, 2014 0.1730 0.1800 0.1730 0.1750 13,127 -0.01(-2.78%)
Jul 14, 2014 0.1730 0.1821 0.1730 0.1800 107,985 +0.01(+4.05%)
Jul 11, 2014 0.1740 0.1740 0.1730 0.1730 8,819 -0.01(-5.98%)
Jul 10, 2014 0.1750 0.1840 0.1740 0.1840 17,800 +0.01(+5.14%)
Jul 09, 2014 0.1790 0.1790 0.1720 0.1750 169,815 -0.00(-2.23%)
Jul 08, 2014 0.1790 0.1790 0.1790 0.1790 4,270 +0.00(+0.00%)
Jul 07, 2014 0.1880 0.1880 0.1760 0.1790 34,800 -0.01(-4.79%)
Jul 03, 2014 0.1880 0.1880 0.1880 0 +0.01(+5.92%)
Jul 02, 2014 0.1890 0.1890 0.1750 0.1775 41,555 +0.00(+0.00%)
Jul 01, 2014 0.1900 0.1900 0.1750 0.1775 130,529 -0.01(-4.05%)
Jun 30, 2014 0.1800 0.1850 0.1800 0.1850 185,497 +0.00(+1.09%)
Jun 27, 2014 0.1750 0.1830 0.1730 0.1830 21,038 +0.00(+0.55%)
Jun 26, 2014 0.1830 0.1830 0.1720 0.1820 103,102 -0.00(-0.55%)
Jun 25, 2014 0.1704 0.1840 0.1704 0.1830 81,243 -0.00(-0.54%)
Jun 24, 2014 0.1702 0.1850 0.1702 0.1840 30,100 +0.01(+8.24%)
Jun 23, 2014 0.1860 0.1860 0.1665 0.1700 290,970 -0.02(-8.60%)
Jun 20, 2014 0.1820 0.1870 0.1770 0.1860 88,270 -0.00(-0.53%)
Jun 19, 2014 0.1850 0.1880 0.1820 0.1870 32,100 -0.00(-1.06%)
Jun 18, 2014 0.1850 0.1890 0.1850 0.1890 19,039 +0.00(+0.00%)
Jun 17, 2014 0.1790 0.1890 0.1790 0.1890 11,000 +0.00(+2.16%)
Jun 16, 2014 0.1750 0.1890 0.1750 0.1850 231,977 +0.01(+2.78%)
Jun 13, 2014 0.1801 0.1890 0.1800 0.1800 35,068 -0.01(-3.23%)
Jun 12, 2014 0.1800 0.1890 0.1800 0.1860 24,501 +0.00(+0.54%)
Jun 11, 2014 0.1840 0.1890 0.1810 0.1850 51,000 -0.01(-2.63%)
Jun 10, 2014 0.1840 0.1900 0.1800 0.1900 99,903 +0.01(+4.40%)
Jun 06, 2014 0.1800 0.1840 0.1780 0.1820 70,230 +0.00(+1.11%)
Jun 05, 2014 0.1800 0.1800 0.1750 0.1800 168,385 +0.00(+0.00%)
Jun 04, 2014 0.1890 0.1891 0.1800 0.1800 20,300 -0.01(-5.26%)
Jun 03, 2014 0.1880 0.1900 0.1810 0.1900 83,889 +0.00(+1.60%)
Jun 02, 2014 0.1801 0.1870 0.1700 0.1870 343,086 +0.00(+2.19%)
May 30, 2014 0.1850 0.1910 0.1830 0.1830 99,192 -0.01(-4.19%)
May 29, 2014 0.1850 0.1950 0.1810 0.1910 83,350 -0.00(-2.05%)
May 28, 2014 0.1900 0.1990 0.1900 0.1950 100,000 +0.01(+2.63%)
May 27, 2014 0.1990 0.1990 0.1880 0.1900 38,142 +0.00(+1.06%)
May 22, 2014 0.1880 0.1880 0.1880 0 -0.00(-1.05%)
May 21, 2014 0.1801 0.2000 0.1801 0.1900 175,772 +0.00(+0.00%)
May 20, 2014 0.1820 0.1990 0.1820 0.1900 8,950 +0.01(+4.40%)
May 19, 2014 0.1898 0.2100 0.1801 0.1820 56,200 -0.01(-4.16%)
May 16, 2014 0.1951 0.2100 0.1801 0.1899 162,600 -0.01(-2.67%)
May 15, 2014 0.2000 0.2099 0.1951 0.1951 21,185 +0.00(+0.00%)
May 14, 2014 0.1926 0.2400 0.1926 0.1951 59,605 +0.00(+1.30%)
May 13, 2014 0.1998 0.1998 0.1926 0.1926 46,100 +0.00(+0.05%)
May 12, 2014 0.1926 0.1998 0.1925 0.1925 8,150 -0.00(-0.05%)
May 09, 2014 0.1925 0.2100 0.1925 0.1926 60,840 -0.01(-3.70%)
May 08, 2014 0.1925 0.2050 0.1925 0.2000 32,057 +0.01(+3.90%)
May 07, 2014 0.2000 0.2050 0.1925 0.1925 52,585 +0.00(+0.26%)
May 06, 2014 0.1900 0.2000 0.1900 0.1920 42,710 +0.00(+1.05%)
May 05, 2014 0.1910 0.1920 0.1900 0.1900 48,968 +0.00(+1.39%)
May 02, 2014 0.1860 0.1950 0.1860 0.1874 29,238 +0.00(+0.75%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.