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
Allied Energy Corp
(OP:
AGYP
)
0.0024
-0.0001 (-4.00%)
Streaming Delayed Price
Updated: 10:58 AM EDT, Sep 20, 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
0.0447
0.0580
0.0420
0.0539
34,328
+0.00(+5.69%)
Apr 27, 2023
0.0438
0.0510
0.0438
0.0510
8,238
+0.00(+0.99%)
Apr 26, 2023
0.0433
0.0505
0.0433
0.0505
20,919
-0.01(-14.41%)
Apr 24, 2023
0.0590
70
+0.00(+0.00%)
Apr 21, 2023
0.0387
0.0590
0.0387
0.0590
49,656
+0.00(+7.27%)
Apr 20, 2023
0.0400
0.0550
0.0398
0.0550
70,170
+0.01(+17.02%)
Apr 19, 2023
0.0372
0.0499
0.0372
0.0470
17,261
-0.01(-13.76%)
Apr 18, 2023
0.0457
0.0545
0.0451
0.0545
8,710
+0.00(+0.00%)
Apr 17, 2023
0.0489
0.0545
0.0380
0.0545
30,500
+0.01(+11.45%)
Apr 14, 2023
0.0425
0.0489
0.0425
0.0489
2,800
+0.00(+1.24%)
Apr 13, 2023
0.0500
0.0500
0.0450
0.0483
30,355
+0.00(+1.47%)
Apr 12, 2023
0.0452
0.0625
0.0452
0.0476
17,407
+0.00(+1.06%)
Apr 11, 2023
0.0500
0.0630
0.0471
0.0471
342,501
-0.00(-5.80%)
Apr 10, 2023
0.0550
0.0550
0.0450
0.0500
3,116
-0.01(-10.71%)
Apr 05, 2023
0.0560
0
-0.00(-1.58%)
Apr 04, 2023
0.0449
0.0569
0.0361
0.0569
85,087
+0.01(+14.26%)
Apr 03, 2023
0.0488
0.0530
0.0440
0.0498
33,669
-0.00(-4.23%)
Mar 31, 2023
0.0401
0.0520
0.0387
0.0520
125,233
+0.00(+4.00%)
Mar 30, 2023
0.0387
0.0500
0.0387
0.0500
50,380
-0.00(-3.66%)
Mar 29, 2023
0.0452
0.0519
0.0387
0.0519
900
+0.00(+1.17%)
Mar 28, 2023
0.0520
0.0520
0.0382
0.0513
18,300
-0.00(-2.29%)
Mar 27, 2023
0.0370
0.0535
0.0370
0.0525
21,280
+0.00(+0.00%)
Mar 24, 2023
0.0350
0.0535
0.0350
0.0525
15,056
-0.00(-1.87%)
Mar 23, 2023
0.0545
0.0545
0.0430
0.0535
27,550
-0.00(-1.47%)
Mar 22, 2023
0.0535
0.0545
0.0438
0.0543
15,367
+0.00(+0.93%)
Mar 21, 2023
0.0491
0.0549
0.0438
0.0538
206,240
+0.00(+4.67%)
Mar 20, 2023
0.0431
0.0545
0.0431
0.0514
20,135
-0.00(-0.77%)
Mar 17, 2023
0.0540
0.0545
0.0488
0.0518
25,745
-0.00(-4.95%)
Mar 16, 2023
0.0488
0.0549
0.0488
0.0545
1,270
+0.00(+2.83%)
Mar 15, 2023
0.0475
0.0530
0.0431
0.0530
53,379
+0.01(+12.29%)
Mar 14, 2023
0.0529
0.0530
0.0472
0.0472
106,524
+0.00(+0.00%)
Mar 13, 2023
0.0501
0.0525
0.0472
0.0472
6,513
-0.01(-10.78%)
Mar 10, 2023
0.0450
0.0529
0.0450
0.0529
59,350
+0.01(+12.31%)
Mar 09, 2023
0.0527
0.0527
0.0471
0.0471
66,879
-0.00(-5.80%)
Mar 08, 2023
0.0550
0.0550
0.0500
0.0500
37,500
+0.00(+0.00%)
Mar 07, 2023
0.0513
0.0538
0.0500
0.0500
60,275
-0.00(-7.41%)
Mar 06, 2023
0.0513
0.0540
0.0513
0.0540
9,845
-0.00(-4.59%)
Mar 03, 2023
0.0566
0.0566
0.0560
0.0566
5,500
+0.00(+4.81%)
Mar 02, 2023
0.0513
0.0540
0.0513
0.0540
2,625
+0.00(+5.26%)
Mar 01, 2023
0.0556
0.0566
0.0513
0.0513
99,348
-0.00(-3.75%)
Feb 28, 2023
0.0600
0.0600
0.0533
0.0533
92,937
-0.01(-11.17%)
Feb 27, 2023
0.0570
0.0660
0.0570
0.0600
28,638
-0.01(-9.09%)
Feb 24, 2023
0.0619
0.0660
0.0570
0.0660
16,534
+0.01(+15.79%)
Feb 23, 2023
0.0621
0.0700
0.0561
0.0570
51,162
-0.01(-12.31%)
Feb 22, 2023
0.0720
0.0720
0.0621
0.0650
43,400
-0.01(-7.14%)
Feb 21, 2023
0.0720
0.0720
0.0600
0.0700
28,980
+0.00(+0.00%)
Feb 17, 2023
0.0670
0.0700
0.0600
0.0700
3,600
+0.00(+4.48%)
Feb 16, 2023
0.0600
0.0670
0.0600
0.0670
4,027
+0.00(+5.51%)
Feb 15, 2023
0.0635
0.0635
0.0635
0.0635
360
-0.00(-5.22%)
Feb 14, 2023
0.0600
0.0670
0.0600
0.0670
25,650
+0.00(+6.35%)
Feb 13, 2023
0.0600
0.0650
0.0600
0.0630
12,724
+0.00(+1.61%)
Feb 10, 2023
0.0668
0.0668
0.0620
0.0620
8,800
-0.01(-7.46%)
Feb 09, 2023
0.0600
0.0670
0.0600
0.0670
14,090
+0.00(+0.00%)
Feb 08, 2023
0.0653
0.0670
0.0635
0.0670
1,115
-0.00(-1.47%)
Feb 07, 2023
0.0680
0.0680
0.0646
0.0680
23,400
+0.00(+0.44%)
Feb 06, 2023
0.0645
0.0677
0.0610
0.0677
1,947
-0.00(-0.44%)
Feb 03, 2023
0.0640
0.0680
0.0640
0.0680
14,408
+0.01(+11.48%)
Feb 02, 2023
0.0610
0.0680
0.0610
0.0610
22,507
-0.01(-11.59%)
Feb 01, 2023
0.0647
0.0690
0.0610
0.0690
3,900
-0.00(-1.43%)
Jan 31, 2023
0.0728
0.0728
0.0601
0.0700
11,745
+0.00(+0.14%)
Jan 30, 2023
0.0520
0.0740
0.0520
0.0699
397,998
+0.01(+26.40%)
Jan 27, 2023
0.0590
0.0590
0.0521
0.0553
32,000
-0.00(-2.98%)
Jan 26, 2023
0.0570
0.0572
0.0520
0.0570
37,860
-0.00(-0.52%)
Jan 25, 2023
0.0520
0.0573
0.0520
0.0573
13,950
+0.00(+6.11%)
Jan 24, 2023
0.0572
0.0572
0.0520
0.0540
25,525
-0.00(-5.76%)
Jan 23, 2023
0.0561
0.0573
0.0555
0.0573
1,260
-0.00(-2.88%)
Jan 20, 2023
0.0519
0.0590
0.0505
0.0590
73,870
+0.01(+16.37%)
Jan 19, 2023
0.0519
0.0530
0.0490
0.0507
675,320
-0.00(-5.23%)
Jan 18, 2023
0.0630
0.0689
0.0485
0.0535
287,683
-0.01(-15.08%)
Jan 17, 2023
0.0635
0.0660
0.0608
0.0630
21,559
-0.01(-8.70%)
Jan 13, 2023
0.0690
0.0690
0.0690
0.0690
650
+0.00(+0.00%)
Jan 12, 2023
0.0658
0.0690
0.0635
0.0690
79,129
+0.00(+0.00%)
Jan 11, 2023
0.0654
0.0690
0.0654
0.0690
4,181
+0.00(+0.00%)
Jan 10, 2023
0.0710
0.0710
0.0532
0.0690
1,107,922
+0.00(+1.02%)
Jan 09, 2023
0.0705
0.0709
0.0630
0.0683
154,787
-0.00(-3.12%)
Jan 06, 2023
0.0677
0.0717
0.0619
0.0705
105,300
+0.00(+1.15%)
Jan 05, 2023
0.0715
0.0718
0.0678
0.0697
94,750
-0.00(-3.06%)
Jan 04, 2023
0.0640
0.0719
0.0632
0.0719
161,123
+0.00(+0.00%)
Jan 03, 2023
0.0680
0.0719
0.0650
0.0719
3,272
+0.00(+0.00%)
Dec 30, 2022
0.0651
0.0730
0.0632
0.0719
164,595
+0.00(+2.86%)
Dec 29, 2022
0.0651
0.0699
0.0651
0.0699
16,830
+0.00(+0.00%)
Dec 28, 2022
0.0651
0.0699
0.0651
0.0699
21,795
+0.00(+0.00%)
Dec 27, 2022
0.0661
0.0699
0.0650
0.0699
53,162
-0.00(-0.14%)
Dec 23, 2022
0.0670
0.0747
0.0670
0.0700
21,050
-0.00(-6.54%)
Dec 22, 2022
0.0749
0.0749
0.0671
0.0749
10,900
+0.00(+0.00%)
Dec 21, 2022
0.0670
0.0749
0.0670
0.0749
2,500
+0.00(+0.00%)
Dec 20, 2022
0.0725
0.0749
0.0658
0.0749
59,161
+0.00(+3.31%)
Dec 19, 2022
0.0666
0.0738
0.0650
0.0725
158,370
-0.00(-2.68%)
Dec 16, 2022
0.0680
0.0746
0.0670
0.0745
79,725
-0.00(-0.13%)
Dec 15, 2022
0.0700
0.0746
0.0683
0.0746
69,750
-0.00(-1.84%)
Dec 14, 2022
0.0711
0.0770
0.0700
0.0760
39,218
-0.00(-1.94%)
Dec 13, 2022
0.0900
0.0900
0.0740
0.0775
330,232
-0.01(-16.22%)
Dec 12, 2022
0.0913
0.0925
0.0820
0.0925
16,600
+0.00(+2.78%)
Dec 09, 2022
0.0802
0.0900
0.0801
0.0900
69,492
+0.00(+3.45%)
Dec 08, 2022
0.0968
0.1000
0.0802
0.0870
128,958
-0.01(-10.22%)
Dec 07, 2022
0.0695
0.1090
0.0635
0.0969
841,766
+0.02(+31.84%)
Dec 06, 2022
0.0632
0.0745
0.0632
0.0735
66,718
+0.01(+13.60%)
Dec 05, 2022
0.0805
0.0805
0.0620
0.0647
70,550
-0.02(-21.10%)
Dec 02, 2022
0.0767
0.0840
0.0450
0.0820
61,870
-0.00(-2.96%)
Dec 01, 2022
0.0697
0.0863
0.0605
0.0845
68,552
+0.01(+11.92%)
Nov 30, 2022
0.0686
0.0890
0.0610
0.0755
195,471
+0.01(+16.15%)
Nov 29, 2022
0.0608
0.0690
0.0608
0.0650
33,533
-0.00(-4.97%)
Nov 28, 2022
0.0646
0.0695
0.0607
0.0684
33,013
-0.00(-0.15%)
Nov 25, 2022
0.0670
0.0690
0.0670
0.0685
26,841
+0.00(+0.00%)
Nov 23, 2022
0.0765
0.0765
0.0610
0.0685
57,599
-0.01(-8.67%)
Nov 22, 2022
0.0735
0.0840
0.0610
0.0750
259,919
-0.00(-6.02%)
Nov 21, 2022
0.0720
0.1000
0.0665
0.0798
29,607
-0.00(-0.25%)
Nov 18, 2022
0.0706
0.0800
0.0651
0.0800
127,450
+0.01(+11.11%)
Nov 17, 2022
0.0700
0.0720
0.0661
0.0720
65,814
+0.00(+0.00%)
Nov 16, 2022
0.0750
0.0750
0.0700
0.0720
8,467
-0.00(-4.00%)
Nov 15, 2022
0.0799
0.0799
0.0660
0.0750
45,550
-0.00(-5.90%)
Nov 14, 2022
0.0700
0.0797
0.0665
0.0797
38,525
+0.01(+12.25%)
Nov 11, 2022
0.0731
0.0820
0.0701
0.0710
82,693
-0.01(-8.97%)
Nov 10, 2022
0.0828
0.0830
0.0730
0.0780
18,880
-0.00(-1.27%)
Nov 09, 2022
0.0860
0.0860
0.0710
0.0790
22,689
-0.00(-4.82%)
Nov 08, 2022
0.0904
0.0904
0.0710
0.0830
265,910
+0.00(+3.75%)
Nov 07, 2022
0.0923
0.0995
0.0800
0.0800
639,224
-0.02(-19.44%)
Nov 04, 2022
0.1049
0.1049
0.0850
0.0993
78,388
+0.01(+6.66%)
Nov 03, 2022
0.1011
0.1100
0.0925
0.0931
258,200
-0.01(-7.82%)
Nov 02, 2022
0.1016
0.1090
0.0950
0.1010
20,546
-0.01(-7.34%)
Nov 01, 2022
0.1099
0.1099
0.0920
0.1090
95,678
-0.00(-0.82%)
Oct 31, 2022
0.1019
0.1099
0.1019
0.1099
8,943
+0.00(+0.00%)
Oct 28, 2022
0.0935
0.1099
0.0935
0.1099
1,050
+0.00(+0.00%)
Oct 27, 2022
0.1025
0.1115
0.1025
0.1099
16,250
-0.00(-1.88%)
Oct 26, 2022
0.1128
0.1128
0.1038
0.1120
14,443
-0.00(-0.71%)
Oct 25, 2022
0.1128
0.1128
0.1037
0.1128
3,680
+0.00(+0.00%)
Oct 24, 2022
0.1128
0.1128
0.1037
0.1128
40,569
+0.00(+0.00%)
Oct 21, 2022
0.1120
0.1128
0.1027
0.1128
115,600
-0.00(-0.09%)
Oct 20, 2022
0.1170
0.1199
0.0972
0.1129
244,159
-0.01(-5.84%)
Oct 19, 2022
0.1123
0.1360
0.1122
0.1199
647,103
+0.01(+5.18%)
Oct 18, 2022
0.1140
0.1140
0.1100
0.1140
133,001
+0.00(+0.00%)
Oct 17, 2022
0.1100
0.1148
0.1052
0.1140
29,692
-0.00(-1.30%)
Oct 14, 2022
0.1140
0.1168
0.1025
0.1155
120,505
+0.00(+0.43%)
Oct 13, 2022
0.1150
0.1170
0.1020
0.1150
263,284
+0.00(+0.00%)
Oct 12, 2022
0.1020
0.1150
0.1020
0.1150
26,605
+0.00(+0.00%)
Oct 11, 2022
0.1112
0.1150
0.0989
0.1150
169,480
-0.00(-0.86%)
Oct 10, 2022
0.1000
0.1160
0.0998
0.1160
275,872
+0.01(+6.42%)
Oct 07, 2022
0.0933
0.1090
0.0780
0.1090
102,050
+0.02(+16.70%)
Oct 06, 2022
0.0880
0.0935
0.0650
0.0934
861,159
+0.01(+6.14%)
Oct 05, 2022
0.1000
0.1100
0.0770
0.0880
502,042
-0.02(-20.00%)
Oct 04, 2022
0.0920
0.1130
0.0810
0.1100
561,425
-0.01(-4.35%)
Oct 03, 2022
0.1106
0.1175
0.1010
0.1150
379,786
-0.00(-0.86%)
Sep 30, 2022
0.1190
0.1190
0.1160
0.1160
23,724
-0.00(-2.52%)
Sep 29, 2022
0.1147
0.1190
0.1147
0.1190
3,003
+0.00(+0.00%)
Sep 28, 2022
0.1105
0.1190
0.1105
0.1190
3,500
+0.00(+0.42%)
Sep 27, 2022
0.1180
0.1185
0.1138
0.1185
90,935
+0.00(+0.42%)
Sep 26, 2022
0.1030
0.1180
0.1030
0.1180
103,147
+0.00(+0.00%)
Sep 23, 2022
0.1059
0.1180
0.1020
0.1180
116,172
+0.00(+0.00%)
Sep 22, 2022
0.1180
0.1185
0.1115
0.1180
382,348
-0.00(-0.84%)
Sep 21, 2022
0.1190
0.1190
0.1027
0.1190
9,047
+0.00(+0.00%)
Sep 20, 2022
0.1000
0.1197
0.1000
0.1190
115,063
+0.00(+0.42%)
Sep 19, 2022
0.1055
0.1185
0.0930
0.1185
124,836
+0.01(+4.87%)
Sep 16, 2022
0.1050
0.1130
0.1000
0.1130
122,458
+0.00(+1.53%)
Sep 15, 2022
0.1075
0.1130
0.1030
0.1113
43,323
-0.00(-1.50%)
Sep 14, 2022
0.1042
0.1130
0.1025
0.1130
49,440
+0.00(+0.18%)
Sep 13, 2022
0.1013
0.1180
0.1013
0.1128
77,443
-0.01(-4.41%)
Sep 12, 2022
0.1190
0.1235
0.1054
0.1180
139,301
-0.00(-0.84%)
Sep 09, 2022
0.1145
0.1190
0.0978
0.1190
121,793
+0.00(+3.57%)
Sep 08, 2022
0.1101
0.1149
0.1100
0.1149
24,009
-0.00(-3.85%)
Sep 07, 2022
0.1128
0.1195
0.1062
0.1195
7,626
+0.00(+1.27%)
Sep 06, 2022
0.1195
0.1195
0.1050
0.1180
121,132
-0.00(-1.26%)
Sep 02, 2022
0.1180
0.1195
0.1150
0.1195
96,819
+0.00(+1.27%)
Sep 01, 2022
0.1232
0.1370
0.1026
0.1180
178,398
-0.02(-13.87%)
Aug 31, 2022
0.1280
0.1377
0.1221
0.1370
83,601
-0.00(-0.51%)
Aug 30, 2022
0.1221
0.1377
0.1220
0.1377
83,515
+0.00(+0.29%)
Aug 29, 2022
0.1240
0.1377
0.1221
0.1373
40,213
-0.00(-0.44%)
Aug 26, 2022
0.1313
0.1379
0.1220
0.1379
50,953
+0.00(+2.45%)
Aug 25, 2022
0.1290
0.1359
0.1220
0.1346
41,892
-0.00(-0.15%)
Aug 24, 2022
0.1285
0.1348
0.1285
0.1348
3,222
-0.00(-1.61%)
Aug 23, 2022
0.1347
0.1378
0.1220
0.1370
288,870
+0.00(+1.71%)
Aug 22, 2022
0.1300
0.1347
0.1255
0.1347
13,806
+0.01(+6.65%)
Aug 19, 2022
0.1378
0.1378
0.1263
0.1263
36,197
-0.01(-5.18%)
Aug 18, 2022
0.1378
0.1378
0.1260
0.1332
8,890
-0.00(-3.34%)
Aug 17, 2022
0.1378
0.1378
0.1264
0.1378
14,262
-0.00(-0.14%)
Aug 16, 2022
0.1397
0.1400
0.1264
0.1380
63,291
+0.00(+2.22%)
Aug 15, 2022
0.1400
0.1420
0.1230
0.1350
60,423
-0.01(-3.57%)
Aug 12, 2022
0.1390
0.1459
0.1125
0.1400
332,273
-0.01(-4.04%)
Aug 11, 2022
0.1316
0.1480
0.1316
0.1459
146,464
+0.01(+4.21%)
Aug 10, 2022
0.1140
0.1400
0.1140
0.1400
76,291
+0.00(+0.00%)
Aug 09, 2022
0.1274
0.1400
0.1261
0.1400
13,804
+0.00(+0.00%)
Aug 08, 2022
0.1314
0.1400
0.1261
0.1400
62,850
+0.00(+0.00%)
Aug 05, 2022
0.1314
0.1400
0.1314
0.1400
5,448
+0.00(+0.00%)
Aug 04, 2022
0.1400
0.1400
0.1314
0.1400
13,499
+0.00(+0.00%)
Aug 03, 2022
0.1400
0.1400
0.1314
0.1400
34,571
+0.00(+0.00%)
Aug 02, 2022
0.1400
0.1400
0.1315
0.1400
22,587
+0.00(+0.00%)
Aug 01, 2022
0.1400
0.1400
0.1250
0.1400
288,805
+0.01(+3.70%)
Jul 29, 2022
0.1300
0.1350
0.1202
0.1350
67,690
+0.01(+3.85%)
Jul 28, 2022
0.1300
0.1300
0.1190
0.1300
28,121
+0.00(+0.00%)
Jul 27, 2022
0.1259
0.1300
0.1150
0.1300
143,460
+0.00(+0.00%)
Jul 26, 2022
0.1359
0.1400
0.1300
0.1300
35,276
-0.01(-4.34%)
Jul 25, 2022
0.1250
0.1359
0.1250
0.1359
30,145
+0.01(+8.72%)
Jul 22, 2022
0.1350
0.1350
0.1250
0.1250
40,097
-0.01(-7.95%)
Jul 21, 2022
0.1258
0.1358
0.1258
0.1358
39,475
-0.00(-0.07%)
Jul 20, 2022
0.1359
0.1359
0.1258
0.1359
43,570
+0.00(+0.00%)
Jul 19, 2022
0.1360
0.1360
0.1259
0.1359
23,735
+0.00(+2.18%)
Jul 18, 2022
0.1231
0.1360
0.1231
0.1330
13,812
+0.00(+2.31%)
Jul 15, 2022
0.1218
0.1339
0.1214
0.1300
14,015
+0.00(+0.00%)
Jul 14, 2022
0.1300
0.1340
0.1230
0.1300
84,410
-0.00(-3.27%)
Jul 13, 2022
0.1310
0.1344
0.1310
0.1344
7,000
-0.00(-3.31%)
Jul 12, 2022
0.1400
0.1400
0.1210
0.1390
274,033
-0.00(-0.71%)
Jul 11, 2022
0.1395
0.1400
0.1300
0.1400
175,665
+0.00(+0.65%)
Jul 08, 2022
0.1400
0.1400
0.1350
0.1391
371,591
-0.00(-0.64%)
Jul 07, 2022
0.1161
0.1400
0.1161
0.1400
174,765
+0.02(+15.23%)
Jul 06, 2022
0.1261
0.1262
0.1200
0.1215
139,507
-0.02(-12.59%)
Jul 05, 2022
0.1400
0.1400
0.1228
0.1390
211,547
-0.00(-0.71%)
Jul 01, 2022
0.1280
0.1500
0.1203
0.1400
372,270
+0.02(+20.69%)
Jun 30, 2022
0.1230
0.1336
0.1120
0.1160
188,619
-0.02(-17.08%)
Jun 29, 2022
0.1370
0.1399
0.1300
0.1399
71,146
-0.01(-6.73%)
Jun 28, 2022
0.1560
0.1560
0.1328
0.1500
80,690
-0.01(-3.85%)
Jun 27, 2022
0.1560
0.1560
0.1327
0.1560
13,595
+0.01(+8.18%)
Jun 24, 2022
0.1477
0.1477
0.1271
0.1442
8,643
+0.02(+13.99%)
Jun 23, 2022
0.1600
0.1600
0.1265
0.1265
79,867
-0.04(-21.67%)
Jun 22, 2022
0.1516
0.1615
0.1360
0.1615
110,559
+0.00(+2.87%)
Jun 21, 2022
0.1460
0.1570
0.1341
0.1570
100,940
+0.01(+7.53%)
Jun 17, 2022
0.1341
0.1460
0.1341
0.1460
36,720
+0.01(+4.21%)
Jun 16, 2022
0.1276
0.1496
0.1211
0.1401
483,455
+0.02(+12.08%)
Jun 15, 2022
0.1312
0.1400
0.1100
0.1250
211,700
-0.02(-10.71%)
Jun 14, 2022
0.1425
0.1440
0.1305
0.1400
134,549
-0.01(-6.60%)
Jun 13, 2022
0.1411
0.1530
0.1411
0.1499
80,775
-0.01(-3.23%)
Jun 10, 2022
0.1690
0.1690
0.1400
0.1549
352,737
-0.01(-7.74%)
Jun 09, 2022
0.1566
0.1700
0.1451
0.1679
179,228
+0.01(+3.51%)
Jun 08, 2022
0.1532
0.1679
0.1532
0.1622
65,014
+0.01(+5.87%)
Jun 07, 2022
0.1614
0.1688
0.1500
0.1532
298,332
-0.01(-5.43%)
Jun 06, 2022
0.1610
0.1785
0.1521
0.1620
130,934
+0.00(+0.62%)
Jun 03, 2022
0.1860
0.1860
0.1610
0.1610
163,615
-0.01(-4.11%)
Jun 02, 2022
0.1774
0.1774
0.1600
0.1679
96,654
+0.00(+0.00%)
Jun 01, 2022
0.1730
0.1821
0.1610
0.1679
86,346
+0.01(+4.94%)
May 31, 2022
0.1800
0.1900
0.1600
0.1600
241,359
-0.03(-15.21%)
May 27, 2022
0.1571
0.1888
0.1535
0.1887
478,005
+0.03(+17.94%)
May 26, 2022
0.1600
0.2149
0.1550
0.1600
1,483,391
-0.03(-15.79%)
May 25, 2022
0.1730
0.2048
0.1724
0.1900
349,789
+0.00(+1.33%)
May 24, 2022
0.2095
0.2095
0.1722
0.1875
226,800
-0.01(-2.70%)
May 23, 2022
0.1700
0.2395
0.1700
0.1927
134,386
-0.05(-19.57%)
May 20, 2022
0.1699
0.2396
0.1485
0.2396
505,576
+0.07(+45.21%)
May 19, 2022
0.1650
0.1699
0.1525
0.1650
316,107
-0.01(-7.82%)
May 18, 2022
0.1681
0.1790
0.1610
0.1790
107,309
+0.01(+2.93%)
May 17, 2022
0.1790
0.1800
0.1680
0.1739
11,552
-0.02(-8.47%)
May 16, 2022
0.1678
0.1900
0.1510
0.1900
323,155
+0.00(+0.26%)
May 13, 2022
0.1660
0.1900
0.1600
0.1895
294,401
+0.00(+0.00%)
May 12, 2022
0.2148
0.2148
0.1600
0.1895
256,402
-0.04(-17.39%)
May 11, 2022
0.1932
0.2294
0.1920
0.2294
15,492
+0.01(+4.27%)
May 10, 2022
0.2298
0.2298
0.2000
0.2200
119,496
-0.01(-4.31%)
May 09, 2022
0.2545
0.2545
0.1915
0.2299
218,534
-0.02(-9.13%)
May 06, 2022
0.2580
0.2580
0.2215
0.2530
267,633
+0.01(+2.26%)
May 05, 2022
0.2415
0.2700
0.2410
0.2474
563,419
+0.01(+2.74%)
May 04, 2022
0.2190
0.2415
0.1860
0.2408
385,091
+0.02(+9.95%)
May 03, 2022
0.1889
0.2190
0.1600
0.2190
485,625
+0.03(+15.26%)
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.