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 )

0.0066 -0.0018 (-21.43%)
Streaming Delayed Price Updated: 12:40 PM EDT, May 23, 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, 2018 0.1075 0.1107 0.1075 0.1107 16,100 -0.00(-2.72%)
Apr 27, 2018 0.1200 0.1200 0.1100 0.1138 17,467 -0.00(-1.04%)
Apr 26, 2018 0.1075 0.1160 0.0950 0.1150 224,300 +0.01(+14.89%)
Apr 25, 2018 0.1000 0.1037 0.1000 0.1001 12,870 -0.00(-4.67%)
Apr 24, 2018 0.1050 0.1050 0.1050 0.1050 6,100 -0.01(-4.55%)
Apr 23, 2018 0.1000 0.1100 0.1000 0.1100 32,116 +0.01(+7.84%)
Apr 20, 2018 0.1000 0.1020 0.1000 0.1020 16,334 -0.01(-7.27%)
Apr 19, 2018 0.1100 0.1100 0.0969 0.1100 6,284 +0.00(+4.66%)
Apr 18, 2018 0.1099 0.1099 0.1051 0.1051 29,975 +0.00(+0.10%)
Apr 17, 2018 0.1000 0.1075 0.1000 0.1050 34,063 +0.00(+2.14%)
Apr 16, 2018 0.0950 0.1090 0.0950 0.1028 70,525 -0.01(-5.60%)
Apr 13, 2018 0.0975 0.1089 0.0975 0.1089 14,141 +0.00(+0.83%)
Apr 12, 2018 0.1019 0.1080 0.0950 0.1080 31,500 +0.00(+0.00%)
Apr 11, 2018 0.0915 0.1080 0.0915 0.1080 73,950 +0.00(+3.30%)
Apr 10, 2018 0.1090 0.1090 0.0905 0.1046 17,767 +0.00(+4.55%)
Apr 09, 2018 0.1030 0.1030 0.1000 0.1000 21,475 -0.00(-2.91%)
Apr 06, 2018 0.1065 0.1065 0.0970 0.1030 53,114 -0.00(-2.37%)
Apr 05, 2018 0.1080 0.1100 0.1048 0.1055 54,211 -0.00(-0.47%)
Apr 04, 2018 0.0925 0.1090 0.0925 0.1060 26,269 -0.01(-5.94%)
Apr 03, 2018 0.1025 0.1127 0.0929 0.1127 173,994 +0.01(+9.95%)
Apr 02, 2018 0.1090 0.1090 0.1025 0.1025 21,835 -0.01(-5.88%)
Mar 29, 2018 0.1089 0.1089 0.1089 0 +0.00(+0.00%)
Mar 28, 2018 0.1100 0.1100 0.1010 0.1089 59,400 -0.01(-4.39%)
Mar 27, 2018 0.1010 0.1139 0.1010 0.1139 184,660 +0.00(+3.73%)
Mar 26, 2018 0.1010 0.1098 0.1010 0.1098 65,000 -0.00(-0.90%)
Mar 23, 2018 0.1011 0.1108 0.1010 0.1108 24,250 -0.00(-0.98%)
Mar 22, 2018 0.1054 0.1119 0.1054 0.1119 26,720 +0.00(+0.09%)
Mar 21, 2018 0.1056 0.1118 0.1001 0.1118 27,650 -0.00(-0.73%)
Mar 20, 2018 0.1031 0.1139 0.0927 0.1126 145,671 +0.01(+9.23%)
Mar 19, 2018 0.1080 0.1080 0.1031 0.1031 11,000 -0.01(-9.24%)
Mar 16, 2018 0.1025 0.1136 0.1025 0.1136 128,153 -0.00(-0.09%)
Mar 15, 2018 0.1030 0.1137 0.1030 0.1137 17,935 -0.00(-0.18%)
Mar 14, 2018 0.1139 0.1139 0.1139 0.1139 1,100 +0.01(+9.52%)
Mar 13, 2018 0.1021 0.1094 0.1021 0.1040 54,633 -0.00(-4.50%)
Mar 12, 2018 0.1099 0.1124 0.1050 0.1089 40,904 -0.00(-3.20%)
Mar 09, 2018 0.1140 0.1149 0.1030 0.1125 276,350 -0.00(-2.17%)
Mar 08, 2018 0.1020 0.1150 0.1020 0.1150 217,431 +0.00(+0.00%)
Mar 07, 2018 0.1200 0.1300 0.1150 0.1150 75,600 -0.01(-8.00%)
Mar 06, 2018 0.1200 0.1250 0.1200 0.1250 120,500 -0.01(-3.85%)
Mar 05, 2018 0.1300 0.1300 0.1121 0.1300 66,130 +0.01(+4.00%)
Mar 02, 2018 0.1250 0.1250 0.1200 0.1250 16,050 -0.01(-3.85%)
Mar 01, 2018 0.1300 0.1300 0.1200 0.1300 51,190 +0.00(+0.00%)
Feb 28, 2018 0.1275 0.1300 0.1250 0.1300 8,275 +0.00(+0.00%)
Feb 27, 2018 0.1255 0.1300 0.1250 0.1300 3,725 -0.01(-3.70%)
Feb 26, 2018 0.1250 0.1398 0.1250 0.1350 26,050 -0.00(-3.36%)
Feb 23, 2018 0.1251 0.1397 0.1250 0.1397 9,088 +0.01(+4.89%)
Feb 21, 2018 0.1332 0.1332 0.1332 0 -0.00(-0.71%)
Feb 20, 2018 0.1301 0.1390 0.1270 0.1341 30,950 -0.00(-3.43%)
Feb 16, 2018 0.1389 0.1389 0.1389 0 +0.00(+0.65%)
Feb 15, 2018 0.1370 0.1440 0.1370 0.1380 125,766 +0.00(+1.73%)
Feb 14, 2018 0.1355 0.1356 0.1340 0.1356 35,901 +0.01(+4.35%)
Feb 13, 2018 0.1250 0.1335 0.1250 0.1300 100,114 +0.01(+4.00%)
Feb 12, 2018 0.1120 0.1250 0.1120 0.1250 108,383 +0.01(+11.61%)
Feb 09, 2018 0.1180 0.1180 0.1120 0.1120 36,060 -0.00(-0.88%)
Feb 08, 2018 0.1180 0.1180 0.1080 0.1130 66,500 -0.00(-3.42%)
Feb 07, 2018 0.1180 0.1180 0.1180 0.1170 13,670 +0.00(+3.04%)
Feb 06, 2018 0.1080 0.1200 0.1080 0.1135 16,437 -0.00(-1.27%)
Feb 05, 2018 0.1163 0.1163 0.1100 0.1150 102,166 +0.00(+0.00%)
Feb 02, 2018 0.1200 0.1200 0.1150 0.1150 26,000 -0.00(-4.17%)
Feb 01, 2018 0.1200 0.1125 0.1200 6,150 +0.01(+6.67%)
Jan 31, 2018 0.1155 0.1155 0.1125 0.1125 9,700 -0.00(-2.17%)
Jan 30, 2018 0.1200 0.1200 0.1150 132,270 -0.00(-4.15%)
Jan 29, 2018 0.1151 0.1220 0.1151 0.1200 22,807 +0.00(+0.44%)
Jan 26, 2018 0.1225 0.1250 0.1151 0.1194 61,515 -0.01(-4.44%)
Jan 25, 2018 0.1150 0.1250 0.1150 0.1250 7,288 +0.00(+2.04%)
Jan 24, 2018 0.1201 0.1225 0.1200 0.1225 2,500 +0.00(+2.08%)
Jan 23, 2018 0.1240 0.1250 0.1200 0.1200 66,041 -0.00(-1.64%)
Jan 22, 2018 0.1150 0.1220 0.1150 0.1220 83,200 +0.00(+2.52%)
Jan 19, 2018 0.1111 0.1190 0.1111 0.1190 22,990 +0.00(+0.00%)
Jan 18, 2018 0.1190 0.1190 0.1111 0.1190 10,642 -0.00(-0.83%)
Jan 17, 2018 0.1205 0.1280 0.1160 0.1200 112,150 -0.00(-1.64%)
Jan 16, 2018 0.1220 0.1220 0.1220 0.1220 38,861 -0.00(-2.20%)
Jan 12, 2018 0.1247 0.1247 0.1247 0 -0.00(-0.20%)
Jan 11, 2018 0.1200 0.1280 0.1175 0.1250 80,300 +0.01(+4.17%)
Jan 10, 2018 0.1101 0.1200 0.1101 0.1200 22,500 +0.00(+2.13%)
Jan 09, 2018 0.1225 0.1250 0.1040 0.1175 141,800 -0.00(-2.08%)
Jan 08, 2018 0.1290 0.1290 0.1151 0.1200 72,250 -0.01(-4.04%)
Jan 05, 2018 0.1299 0.1299 0.1210 0.1250 74,996 -0.00(-3.64%)
Jan 04, 2018 0.1250 0.1300 0.1170 0.1298 77,756 +0.00(+0.63%)
Jan 03, 2018 0.1290 0.1290 0.1250 0.1290 20,640 -0.00(-0.03%)
Jan 02, 2018 0.1290 0.1325 0.1212 0.1290 146,193 +0.00(+3.61%)
Dec 29, 2017 0.1245 0.1245 0.1245 0 +0.01(+11.16%)
Dec 28, 2017 0.1120 0.1160 0.1100 0.1120 52,470 -0.01(-5.17%)
Dec 27, 2017 0.1140 0.1190 0.1100 0.1181 53,138 +0.00(+0.20%)
Dec 26, 2017 0.1061 0.1180 0.1060 0.1179 48,937 +0.01(+9.15%)
Dec 22, 2017 0.1000 0.1190 0.1000 0.1080 255,350 +0.00(+0.93%)
Dec 21, 2017 0.1100 0.1150 0.1050 0.1070 101,703 +0.00(+0.94%)
Dec 20, 2017 0.1160 0.1179 0.1060 0.1060 252,147 -0.01(-11.59%)
Dec 19, 2017 0.1170 0.1199 0.1160 0.1199 71,150 +0.00(+0.00%)
Dec 18, 2017 0.1170 0.1199 0.1170 0.1199 25,071 +0.00(+1.05%)
Dec 15, 2017 0.1200 0.1249 0.1170 0.1187 117,726 -0.01(-5.00%)
Dec 14, 2017 0.1299 0.1300 0.1171 0.1249 83,136 -0.01(-3.92%)
Dec 13, 2017 0.1220 0.1350 0.1100 0.1300 212,887 +0.00(+0.23%)
Dec 12, 2017 0.1288 0.1350 0.1220 0.1297 30,768 -0.00(-3.21%)
Dec 11, 2017 0.1250 0.1350 0.1220 0.1340 97,711 +0.00(+0.00%)
Dec 08, 2017 0.1340 0.1340 0.1250 0.1340 33,072 +0.00(+3.08%)
Dec 07, 2017 0.1200 0.1300 0.1200 0.1300 19,233 +0.01(+8.33%)
Dec 06, 2017 0.1150 0.1200 0.1150 0.1200 25,500 +0.01(+4.99%)
Dec 05, 2017 0.1300 0.1345 0.1142 0.1143 159,251 -0.02(-15.36%)
Dec 04, 2017 0.1351 0.1200 0.1351 50,700 +0.01(+3.88%)
Dec 01, 2017 0.1395 0.1400 0.1300 0.1300 75,214 +0.00(+0.00%)
Nov 30, 2017 0.1299 0.1300 0.1111 0.1300 101,537 +0.00(+0.00%)
Nov 29, 2017 0.1333 0.1350 0.1210 0.1300 138,391 +0.00(+3.17%)
Nov 28, 2017 0.1400 0.1540 0.1250 0.1260 116,500 -0.02(-12.80%)
Nov 27, 2017 0.1300 0.1450 0.1300 0.1445 109,304 +0.01(+7.04%)
Nov 22, 2017 0.1350 0.1350 0.1350 0 -0.01(-3.57%)
Nov 21, 2017 0.1400 0.1475 0.1400 0.1400 46,395 -0.00(-3.45%)
Nov 20, 2017 0.1455 0.1455 0.1450 0.1450 3,632 +0.00(+1.40%)
Nov 17, 2017 0.1481 0.1490 0.1400 0.1430 167,902 +0.00(+0.35%)
Nov 16, 2017 0.1425 0.1500 0.1425 0.1425 6,775 -0.01(-9.44%)
Nov 15, 2017 0.1507 0.1575 0.1425 0.1573 8,049 +0.01(+7.31%)
Nov 14, 2017 0.1507 0.1575 0.1425 0.1466 8,850 +0.00(+2.89%)
Nov 13, 2017 0.1425 0.1425 0.1425 0.1425 500 -0.02(-10.26%)
Nov 10, 2017 0.1475 0.1588 0.1425 0.1588 63,710 +0.01(+7.58%)
Nov 09, 2017 0.1580 0.1580 0.1475 0.1476 63,329 -0.00(-0.63%)
Nov 08, 2017 0.1490 0.1490 0.1480 0.1485 15,595 -0.00(-0.30%)
Nov 07, 2017 0.1530 0.1530 0.1490 0.1490 2,400 -0.01(-5.70%)
Nov 06, 2017 0.1490 0.1580 0.1490 0.1580 6,962 +0.01(+6.04%)
Nov 03, 2017 0.1490 0.1530 0.1490 0.1490 2,748 -0.00(-0.06%)
Nov 02, 2017 0.1535 0.1535 0.1490 0.1491 5,218 +0.00(+0.06%)
Nov 01, 2017 0.1490 0.1490 0.1490 0.1490 1,000 -0.00(-0.67%)
Oct 31, 2017 0.1500 0.1500 0.1500 0.1500 5,000 -0.00(-2.34%)
Oct 27, 2017 0.1536 0.1536 0.1536 0 +0.00(+2.35%)
Oct 26, 2017 0.1501 0.1501 0.1501 0.1501 1,500 -0.00(-1.26%)
Oct 25, 2017 0.1500 0.1536 0.1500 0.1520 2,800 -0.00(-1.30%)
Oct 24, 2017 0.1544 0.1544 0.1540 0.1540 4,900 +0.00(+1.32%)
Oct 23, 2017 0.1490 0.1520 0.1490 0.1520 136,172 +0.00(+0.20%)
Oct 20, 2017 0.1490 0.1517 0.1490 0.1517 15,200 -0.00(-1.49%)
Oct 19, 2017 0.1500 0.1540 0.1500 0.1540 68,834 +0.01(+3.36%)
Oct 18, 2017 0.1480 0.1515 0.1480 0.1490 12,025 +0.00(+0.68%)
Oct 17, 2017 0.1480 0.1480 0.1480 0.1480 4,000 +0.00(+0.34%)
Oct 16, 2017 0.1520 0.1520 0.1475 0.1475 13,018 -0.00(-2.96%)
Oct 13, 2017 0.1510 0.1520 0.1475 0.1520 6,607 +0.00(+0.03%)
Oct 12, 2017 0.1521 0.1521 0.1520 0.1520 6,600 -0.00(-0.78%)
Oct 11, 2017 0.1475 0.1532 0.1475 0.1532 22,796 -0.01(-3.61%)
Oct 10, 2017 0.1573 0.1589 0.1550 0.1589 17,000 +0.01(+7.72%)
Oct 09, 2017 0.1475 0.1475 0.1475 0.1475 250 -0.01(-7.45%)
Oct 06, 2017 0.1540 0.1594 0.1475 0.1594 10,292 +0.01(+6.25%)
Oct 05, 2017 0.1475 0.1500 0.1475 0.1500 3,475 +0.00(+1.69%)
Oct 04, 2017 0.1505 0.1505 0.1475 0.1475 3,500 -0.01(-7.63%)
Oct 03, 2017 0.1500 0.1597 0.1475 0.1597 253,649 +0.01(+6.45%)
Oct 02, 2017 0.1499 0.1544 0.1499 0.1500 62,250 +0.00(+0.13%)
Sep 29, 2017 0.1449 0.1498 0.1449 0.1498 2,992 -0.00(-0.07%)
Sep 28, 2017 0.1400 0.1499 0.1348 0.1499 20,037 -0.01(-6.08%)
Sep 27, 2017 0.1600 0.1600 0.1400 0.1596 17,542 -0.00(-0.12%)
Sep 26, 2017 0.1419 0.1598 0.1320 0.1598 42,000 +0.00(+1.78%)
Sep 21, 2017 0.1570 0.1570 0.1570 0 +0.00(+1.62%)
Sep 19, 2017 0.1545 0.1545 0.1545 75 +0.01(+10.36%)
Sep 18, 2017 0.1450 0.1600 0.1400 0.1400 40,925 -0.02(-11.81%)
Sep 15, 2017 0.1420 0.1588 0.1420 0.1588 2,689 +0.00(+0.86%)
Sep 14, 2017 0.1549 0.1600 0.1420 0.1574 21,700 -0.00(-1.01%)
Sep 13, 2017 0.1500 0.1595 0.1305 0.1590 107,034 -0.00(-0.63%)
Sep 12, 2017 0.1510 0.1600 0.1440 0.1600 30,200 +0.01(+3.23%)
Sep 11, 2017 0.1550 0.1550 0.1550 0.1550 5,000 -0.00(-1.59%)
Sep 08, 2017 0.1550 0.1575 0.1550 0.1575 3,600 +0.00(+1.61%)
Sep 07, 2017 0.1550 0.1550 0.1550 0.1550 1,000 +0.01(+3.33%)
Sep 06, 2017 0.1500 0.1550 0.1500 0.1500 79,190 -0.00(-0.66%)
Sep 05, 2017 0.1402 0.1600 0.1400 0.1510 16,000 -0.01(-5.63%)
Aug 31, 2017 0.1600 0.1600 0.1600 0 +0.00(+1.59%)
Aug 30, 2017 0.1575 0.1575 0.1400 0.1575 125,370 -0.00(-1.56%)
Aug 29, 2017 0.1624 0.1651 0.1600 0.1600 46,815 -0.01(-4.45%)
Aug 28, 2017 0.1725 0.1748 0.1674 0.1674 10,355 -0.01(-2.93%)
Aug 24, 2017 0.1725 0.1725 0.1725 0 +0.01(+3.37%)
Aug 23, 2017 0.1663 0.1669 0.1663 0.1669 489 -0.01(-3.26%)
Aug 22, 2017 0.1667 0.1725 0.1600 0.1725 11,500 +0.01(+7.81%)
Aug 21, 2017 0.1600 0.1600 0.1600 0.1600 13,774 +0.00(+1.59%)
Aug 18, 2017 0.1550 0.1575 0.1550 0.1575 10,400 +0.00(+0.00%)
Aug 17, 2017 0.1628 0.1628 0.1550 0.1575 98,183 +0.00(+0.32%)
Aug 16, 2017 0.1694 0.1700 0.1560 0.1570 235,255 -0.01(-4.85%)
Aug 15, 2017 0.1674 0.1699 0.1603 0.1650 13,683 +0.00(+3.00%)
Aug 14, 2017 0.1674 0.1748 0.1601 0.1602 10,600 +0.00(+0.00%)
Aug 11, 2017 0.1601 0.1748 0.1601 0.1602 16,159 -0.01(-5.76%)
Aug 10, 2017 0.1748 0.1748 0.1700 0.1700 17,350 -0.00(-1.42%)
Aug 09, 2017 0.1724 0.1724 0.1724 0.1724 1,700 -0.00(-1.12%)
Aug 08, 2017 0.1700 0.1744 0.1700 0.1744 13,620 +0.00(+2.59%)
Aug 07, 2017 0.1750 0.1775 0.1700 0.1700 52,480 -0.00(-2.86%)
Aug 04, 2017 0.1700 0.1834 0.1700 0.1750 41,060 +0.00(+2.94%)
Aug 03, 2017 0.1551 0.1761 0.1551 0.1700 7,450 +0.00(+0.00%)
Aug 02, 2017 0.1700 0.1700 0.1700 0.1700 29,000 +0.00(+0.00%)
Aug 01, 2017 0.1631 0.1767 0.1631 0.1700 24,700 +0.00(+0.06%)
Jul 31, 2017 0.1699 0.1725 0.1699 0.1699 22,695 +0.00(+0.00%)
Jul 28, 2017 0.1700 0.1700 0.1551 0.1699 120,500 -0.01(-2.86%)
Jul 27, 2017 0.1650 0.1787 0.1650 0.1749 65,800 +0.00(+1.61%)
Jul 26, 2017 0.1700 0.1755 0.1650 0.1721 76,240 -0.01(-3.11%)
Jul 25, 2017 0.1700 0.1840 0.1700 0.1776 47,335 +0.01(+4.50%)
Jul 24, 2017 0.1732 0.1750 0.1700 0.1700 68,850 -0.00(-2.86%)
Jul 21, 2017 0.1800 0.1800 0.1710 0.1750 22,200 -0.01(-5.33%)
Jul 20, 2017 0.1800 0.1849 0.1800 0.1849 630 -0.00(-0.05%)
Jul 19, 2017 0.1800 0.1850 0.1800 0.1850 12,207 +0.00(+2.75%)
Jul 18, 2017 0.1870 0.1870 0.1720 0.1800 80,850 -0.01(-5.48%)
Jul 17, 2017 0.1800 0.1930 0.1800 0.1904 22,954 +0.01(+2.94%)
Jul 14, 2017 0.1711 0.1850 0.1711 0.1850 12,182 -0.00(-1.51%)
Jul 13, 2017 0.1950 0.1950 0.1710 0.1878 62,722 -0.01(-3.68%)
Jul 12, 2017 0.1949 0.1950 0.1850 0.1950 4,718 +0.00(+0.00%)
Jul 11, 2017 0.1900 0.1974 0.1900 0.1950 23,352 +0.00(+0.00%)
Jul 10, 2017 0.1950 0.1950 0.1950 0.1950 9,900 +0.00(+0.00%)
Jul 07, 2017 0.1994 0.1994 0.1875 0.1950 65,336 +0.00(+0.13%)
Jul 06, 2017 0.1950 0.1950 0.1900 0.1948 126,209 +0.00(+2.50%)
Jul 05, 2017 0.1850 0.2000 0.1750 0.1900 242,667 +0.00(+1.01%)
Jul 03, 2017 0.1800 0.1900 0.1800 0.1881 56,100 +0.01(+4.79%)
Jun 30, 2017 0.1750 0.1850 0.1750 0.1795 69,789 +0.01(+5.59%)
Jun 29, 2017 0.1740 0.1750 0.1700 0.1700 260,273 -0.00(-2.30%)
Jun 28, 2017 0.1718 0.1740 0.1700 0.1740 110,500 +0.00(+0.00%)
Jun 27, 2017 0.1708 0.1740 0.1708 0.1740 2,523 +0.00(+0.00%)
Jun 26, 2017 0.1700 0.1740 0.1700 0.1740 11,500 +0.00(+2.35%)
Jun 23, 2017 0.1720 0.1740 0.1700 0.1700 18,509 +0.00(+0.00%)
Jun 22, 2017 0.1708 0.1740 0.1700 0.1700 37,900 -0.00(-2.30%)
Jun 21, 2017 0.1650 0.1750 0.1650 0.1740 1,073,059 +0.01(+6.91%)
Jun 20, 2017 0.1628 0.1628 0.1628 0.1628 300 -0.00(-0.14%)
Jun 19, 2017 0.1650 0.1650 0.1605 0.1630 35,600 +0.01(+5.15%)
Jun 16, 2017 0.1505 0.1562 0.1500 0.1550 28,178 -0.00(-1.59%)
Jun 15, 2017 0.1600 0.1600 0.1350 0.1575 45,499 -0.00(-1.56%)
Jun 14, 2017 0.1600 0.1628 0.1500 0.1600 24,800 -0.01(-5.88%)
Jun 13, 2017 0.1410 0.1700 0.1410 0.1700 39,000 +0.01(+6.25%)
Jun 12, 2017 0.1600 0.1600 0.1600 0.1600 5,000 -0.01(-3.03%)
Jun 09, 2017 0.1600 0.1650 0.1600 0.1650 47,500 +0.00(+3.05%)
Jun 08, 2017 0.1660 0.1660 0.1601 0.1601 1,462 -0.01(-3.54%)
Jun 07, 2017 0.1600 0.1660 0.1600 0.1660 3,622 +0.01(+3.75%)
Jun 06, 2017 0.1600 0.1654 0.1600 0.1600 5,228 -0.01(-3.03%)
Jun 05, 2017 0.1650 0.1650 0.1650 0.1650 2,000 -0.00(-1.87%)
Jun 02, 2017 0.1681 0.1681 0.1681 0.1681 125 -0.00(-2.24%)
Jun 01, 2017 0.1601 0.1720 0.1601 0.1720 27,703 +0.00(+0.00%)
May 31, 2017 0.1720 0.1720 0.1720 0.1720 4,000 +0.00(+1.18%)
May 30, 2017 0.1700 0.1700 0.1700 0.1700 7,500 +0.00(+0.00%)
May 26, 2017 0.1610 0.1700 0.1600 0.1700 68,310 +0.00(+0.00%)
May 25, 2017 0.1601 0.1700 0.1600 0.1700 450 +0.00(+0.00%)
May 23, 2017 0.1700 0.1700 0.1700 0 -0.00(-1.16%)
May 22, 2017 0.1601 0.1720 0.1601 0.1720 18,250 +0.00(+0.00%)
May 19, 2017 0.1600 0.1720 0.1600 0.1720 6,249 +0.01(+3.24%)
May 18, 2017 0.1600 0.1666 0.1600 0.1666 590 -0.01(-4.25%)
May 17, 2017 0.1600 0.1740 0.1600 0.1740 10,482 +0.00(+1.16%)
May 16, 2017 0.1250 0.1740 0.1250 0.1720 55,678 -0.00(-1.15%)
May 15, 2017 0.1600 0.1740 0.1600 0.1740 10,208 +0.01(+8.75%)
May 12, 2017 0.1565 0.1600 0.1565 0.1600 5,167 +0.00(+1.36%)
May 11, 2017 0.1610 0.1610 0.1500 0.1578 6,185 +0.01(+5.23%)
May 10, 2017 0.1650 0.1650 0.1500 0.1500 21,950 -0.01(-6.25%)
May 08, 2017 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
May 05, 2017 0.1650 0.1650 0.1600 0.1600 5,755 +0.00(+0.00%)
May 04, 2017 0.1600 0.1600 0.1600 0.1600 1,012 -0.01(-5.88%)
May 03, 2017 0.1700 0.1700 0.1700 0.1700 6,000 +0.00(+0.00%)
May 02, 2017 0.1625 0.1700 0.1600 0.1700 151,041 +0.01(+6.25%)
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.