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
Dynacert Inc
(OP:
DYFSF
)
0.1149
+0.0064 (+5.90%)
Streaming Delayed Price
Updated: 1:17 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:
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 30, 2020
0.4400
0.4510
0.4076
0.4500
47,351
-0.00(-0.04%)
Apr 29, 2020
0.4700
0.4700
0.4485
0.4502
18,387
+0.02(+3.90%)
Apr 28, 2020
0.4679
0.4679
0.4333
0.4333
1,790
-0.03(-5.70%)
Apr 27, 2020
0.4473
0.4800
0.4473
0.4595
53,413
-0.00(-0.11%)
Apr 24, 2020
0.4600
0.4600
0.4362
0.4600
6,500
+0.00(+0.99%)
Apr 23, 2020
0.4543
0.4604
0.4543
0.4555
15,045
+0.01(+1.22%)
Apr 22, 2020
0.4581
0.4581
0.4492
0.4500
1,600
+0.00(+0.87%)
Apr 21, 2020
0.4450
0.4461
0.4300
0.4461
6,295
+0.01(+2.55%)
Apr 20, 2020
0.4650
0.4650
0.4294
0.4350
42,965
-0.05(-10.24%)
Apr 17, 2020
0.4642
0.5015
0.4642
0.4846
51,900
+0.03(+6.51%)
Apr 16, 2020
0.4443
0.4569
0.4432
0.4550
29,310
+0.01(+2.48%)
Apr 15, 2020
0.4640
0.4640
0.4440
0.4440
11,319
-0.03(-7.02%)
Apr 14, 2020
0.4581
0.4775
0.4551
0.4775
24,630
+0.06(+15.59%)
Apr 13, 2020
0.4349
0.4349
0.4100
0.4131
180,281
-0.02(-4.84%)
Apr 09, 2020
0.4200
0.4341
0.4200
0.4341
55,300
+0.01(+3.36%)
Apr 08, 2020
0.4172
0.4300
0.4000
0.4200
248,920
+0.00(+0.00%)
Apr 07, 2020
0.4186
0.4431
0.4100
0.4200
132,328
+0.04(+11.02%)
Apr 06, 2020
0.3860
0.4000
0.3695
0.3783
43,730
+0.01(+2.08%)
Apr 03, 2020
0.3589
0.3706
0.3589
0.3706
101,000
+0.02(+5.31%)
Apr 02, 2020
0.3530
0.3700
0.3432
0.3519
46,040
+0.01(+2.71%)
Apr 01, 2020
0.3525
0.3639
0.3419
0.3426
81,400
-0.01(-2.11%)
Mar 31, 2020
0.3899
0.3899
0.3500
0.3500
15,232
-0.04(-9.19%)
Mar 30, 2020
0.3920
0.3990
0.3700
0.3854
24,719
-0.02(-4.03%)
Mar 27, 2020
0.3800
0.4016
0.3798
0.4016
18,100
+0.02(+5.68%)
Mar 26, 2020
0.4153
0.4530
0.3800
0.3800
57,157
-0.03(-7.65%)
Mar 25, 2020
0.3540
0.4116
0.3500
0.4115
241,627
+0.09(+28.59%)
Mar 24, 2020
0.3000
0.3323
0.3000
0.3200
47,990
+0.04(+14.49%)
Mar 23, 2020
0.2965
0.3019
0.2795
0.2795
30,050
-0.02(-6.83%)
Mar 20, 2020
0.3314
0.3314
0.3000
0.3000
46,600
+0.02(+7.14%)
Mar 19, 2020
0.2429
0.2918
0.2429
0.2800
45,235
+0.04(+16.13%)
Mar 18, 2020
0.2702
0.2702
0.2411
0.2411
91,100
-0.07(-22.00%)
Mar 17, 2020
0.3540
0.3540
0.2921
0.3091
329,147
-0.01(-4.16%)
Mar 16, 2020
0.3800
0.3800
0.3120
0.3225
530,823
-0.08(-20.35%)
Mar 13, 2020
0.4500
0.4596
0.3856
0.4049
54,800
+0.00(+0.67%)
Mar 12, 2020
0.4040
0.4265
0.3511
0.4022
189,820
-0.09(-18.09%)
Mar 11, 2020
0.5467
0.5467
0.4906
0.4910
89,310
-0.08(-14.24%)
Mar 10, 2020
0.5261
0.5800
0.5261
0.5725
317,041
+0.06(+12.30%)
Mar 09, 2020
0.5825
0.6190
0.5098
0.5098
130,465
-0.14(-21.71%)
Mar 06, 2020
0.6450
0.6600
0.6209
0.6512
36,200
-0.01(-1.29%)
Mar 05, 2020
0.6691
0.6700
0.6597
0.6597
15,900
-0.01(-1.84%)
Mar 04, 2020
0.6932
0.6932
0.6721
0.6721
3,769
+0.00(+0.31%)
Mar 03, 2020
0.7200
0.7300
0.6700
0.6700
34,642
+0.01(+1.06%)
Mar 02, 2020
0.6670
0.7079
0.6382
0.6630
60,869
+0.04(+6.94%)
Feb 28, 2020
0.6443
0.6626
0.6158
0.6200
48,700
-0.09(-13.29%)
Feb 27, 2020
0.7662
0.7662
0.7130
0.7150
36,304
-0.09(-11.39%)
Feb 26, 2020
0.7491
0.8525
0.7491
0.8069
75,132
+0.02(+2.59%)
Feb 25, 2020
0.8106
0.8109
0.7503
0.7865
83,819
+0.03(+4.30%)
Feb 24, 2020
0.8173
0.8267
0.7541
0.7541
167,567
-0.12(-13.60%)
Feb 21, 2020
0.9300
0.9300
0.8644
0.8728
59,400
-0.05(-5.50%)
Feb 20, 2020
0.8840
0.9236
0.8500
0.9236
82,630
+0.13(+16.18%)
Feb 19, 2020
0.7500
0.7956
0.7500
0.7950
268,971
+0.08(+11.80%)
Feb 18, 2020
0.6815
0.7261
0.6815
0.7111
27,964
+0.07(+10.18%)
Feb 14, 2020
0.6601
0.6601
0.6454
0.6454
6,200
+0.01(+1.27%)
Feb 13, 2020
0.6610
0.6610
0.6370
0.6373
20,580
-0.04(-5.30%)
Feb 11, 2020
0.6730
0.6730
0.6730
0
-0.02(-3.17%)
Feb 10, 2020
0.6950
0.6950
0.6950
0.6950
5,000
+0.01(+1.15%)
Feb 07, 2020
0.7120
0.7120
0.6871
0.6871
18,100
-0.03(-3.62%)
Feb 06, 2020
0.6730
0.7187
0.6730
0.7129
36,620
+0.04(+6.39%)
Feb 05, 2020
0.6525
0.6752
0.6525
0.6701
9,552
+0.01(+0.77%)
Feb 04, 2020
0.6499
0.6650
0.6499
0.6650
10,000
+0.00(+0.05%)
Feb 03, 2020
0.6511
0.6647
0.6499
0.6647
3,940
+0.00(+0.24%)
Jan 31, 2020
0.6616
0.6700
0.6470
0.6631
28,000
+0.01(+1.27%)
Jan 30, 2020
0.6622
0.6771
0.6548
0.6548
32,075
-0.05(-6.80%)
Jan 29, 2020
0.7100
0.7100
0.6939
0.7026
17,135
-0.00(-0.04%)
Jan 28, 2020
0.6410
0.7112
0.6410
0.7029
45,603
+0.06(+8.96%)
Jan 27, 2020
0.6787
0.6856
0.6265
0.6451
77,988
-0.07(-10.12%)
Jan 24, 2020
0.7300
0.7318
0.7050
0.7177
72,400
+0.01(+1.86%)
Jan 23, 2020
0.7250
0.7259
0.6958
0.7046
119,711
-0.03(-4.14%)
Jan 22, 2020
0.7500
0.7587
0.7350
0.7350
38,457
-0.00(-0.57%)
Jan 21, 2020
0.7381
0.7635
0.7300
0.7392
201,757
-0.00(-0.11%)
Jan 17, 2020
0.7316
0.7461
0.7233
0.7400
21,600
+0.01(+1.20%)
Jan 16, 2020
0.7463
0.7628
0.7271
0.7312
277,550
+0.00(+0.07%)
Jan 15, 2020
0.7000
0.7362
0.7000
0.7307
43,375
+0.01(+1.02%)
Jan 14, 2020
0.8020
0.8020
0.6865
0.7233
184,855
-0.04(-5.69%)
Jan 13, 2020
0.7010
0.7789
0.7010
0.7669
111,523
+0.11(+17.26%)
Jan 10, 2020
0.6200
0.6540
0.6028
0.6540
55,600
+0.07(+12.76%)
Jan 09, 2020
0.5866
0.5866
0.5800
0.5800
29,259
-0.01(-1.31%)
Jan 08, 2020
0.5990
0.6022
0.5877
0.5877
12,336
+0.01(+1.33%)
Jan 07, 2020
0.5819
0.5859
0.5582
0.5800
128,384
+0.04(+6.44%)
Jan 06, 2020
0.5579
0.5586
0.5390
0.5449
56,736
-0.02(-3.39%)
Jan 03, 2020
0.5870
0.5870
0.5433
0.5640
97,300
-0.04(-5.92%)
Jan 02, 2020
0.6035
0.6113
0.5809
0.5995
373,330
+0.04(+7.09%)
Dec 31, 2019
0.5780
0.5782
0.5560
0.5598
65,300
-0.02(-3.01%)
Dec 30, 2019
0.5690
0.5935
0.5690
0.5772
158,666
+0.04(+7.05%)
Dec 27, 2019
0.5200
0.5450
0.5200
0.5392
36,800
+0.03(+5.07%)
Dec 26, 2019
0.5110
0.5132
0.5110
0.5132
4,350
+0.01(+2.83%)
Dec 24, 2019
0.5293
0.5293
0.4963
0.4991
11,600
-0.00(-0.18%)
Dec 23, 2019
0.4500
0.5000
0.4368
0.5000
105,085
+0.06(+12.92%)
Dec 20, 2019
0.4135
0.4428
0.4135
0.4428
18,500
+0.04(+9.23%)
Dec 19, 2019
0.3858
0.4054
0.3858
0.4054
20,000
-0.01(-2.78%)
Dec 18, 2019
0.4081
0.4170
0.4081
0.4170
29,504
+0.00(+0.41%)
Dec 17, 2019
0.4153
0.4233
0.4109
0.4153
55,600
+0.00(+0.24%)
Dec 16, 2019
0.4200
0.4200
0.4027
0.4143
75,200
+0.02(+5.72%)
Dec 13, 2019
0.3899
0.3999
0.3870
0.3919
44,700
+0.02(+6.26%)
Dec 11, 2019
0.3688
0.3688
0.3688
0
-0.01(-3.68%)
Dec 10, 2019
0.3963
0.3963
0.3824
0.3829
44,000
-0.01(-2.50%)
Dec 09, 2019
0.3899
0.3959
0.3737
0.3927
76,926
+0.01(+1.55%)
Dec 06, 2019
0.3900
0.3900
0.3770
0.3867
32,000
-0.00(-0.87%)
Dec 05, 2019
0.3838
0.3980
0.3790
0.3901
22,000
+0.01(+2.33%)
Dec 04, 2019
0.3800
0.3812
0.3800
0.3812
9,000
+0.01(+2.06%)
Dec 03, 2019
0.3797
0.3799
0.3735
0.3735
24,039
-0.00(-0.13%)
Dec 02, 2019
0.3947
0.4037
0.3740
0.3740
139,200
-0.01(-3.58%)
Nov 29, 2019
0.4031
0.4106
0.3879
0.3879
12,100
+0.03(+9.21%)
Nov 27, 2019
0.3552
0.3552
0.3552
0.3552
1,400
+0.00(+0.40%)
Nov 26, 2019
0.3538
0.3538
0.3538
58
+0.00(+0.00%)
Nov 25, 2019
0.3538
0.3538
0.3538
2
+0.00(+0.00%)
Nov 22, 2019
0.3538
0.3538
0.3538
0.3538
6,300
-0.01(-3.07%)
Nov 21, 2019
0.3655
0.3779
0.3650
0.3650
33,500
+0.01(+1.39%)
Nov 20, 2019
0.3612
0.3612
0.3600
0.3600
19,250
-0.01(-3.61%)
Nov 19, 2019
0.3740
0.3740
0.3735
0.3735
5,080
-0.02(-4.23%)
Nov 18, 2019
0.3716
0.3900
0.3716
0.3900
6,348
+0.02(+4.14%)
Nov 15, 2019
0.3745
0.3745
0.3745
0.3745
900
+0.01(+2.52%)
Nov 13, 2019
0.3653
0.3653
0.3653
0
+0.02(+6.56%)
Nov 12, 2019
0.3287
0.3552
0.3287
0.3428
12,200
+0.02(+7.16%)
Nov 11, 2019
0.3217
0.3217
0.3106
0.3199
22,050
-0.04(-11.04%)
Nov 08, 2019
0.3700
0.3710
0.3596
0.3596
11,200
-0.01(-3.33%)
Nov 07, 2019
0.3700
0.3720
0.3700
0.3720
4,000
-0.03(-6.95%)
Nov 05, 2019
0.3998
0.3998
0.3998
0
+0.01(+2.15%)
Nov 04, 2019
0.3914
0.3914
0.3914
0.3914
500
+0.01(+2.11%)
Nov 01, 2019
0.3833
0.3833
0.3833
0.3833
5,000
+0.00(+0.00%)
Oct 31, 2019
0.3836
0.3915
0.3832
0.3833
13,000
-0.02(-3.89%)
Oct 30, 2019
0.3872
0.3988
0.3872
0.3988
6,000
-0.00(-0.28%)
Oct 29, 2019
0.4060
0.4060
0.3999
0.3999
3,500
-0.01(-2.42%)
Oct 28, 2019
0.4034
0.4098
0.4034
0.4098
1,000
+0.00(+0.44%)
Oct 24, 2019
0.4080
0.4080
0.4080
0
-0.00(-0.27%)
Oct 22, 2019
0.4091
0.4091
0.4091
0
+0.00(+0.42%)
Oct 21, 2019
0.4245
0.4245
0.4074
0.4074
14,930
-0.01(-3.00%)
Oct 18, 2019
0.4182
0.4200
0.4182
0.4200
2,100
-0.01(-2.33%)
Oct 17, 2019
0.4270
0.4300
0.4270
0.4300
14,000
-0.01(-1.15%)
Oct 16, 2019
0.4328
0.4487
0.4260
0.4350
47,115
+0.06(+15.38%)
Oct 14, 2019
0.3770
0.3770
0.3770
0
-0.00(-0.74%)
Oct 11, 2019
0.3742
0.3798
0.3740
0.3798
17,200
-0.01(-1.61%)
Oct 10, 2019
0.3941
0.3969
0.3809
0.3860
11,282
-0.02(-5.39%)
Oct 09, 2019
0.4100
0.4108
0.4080
0.4080
18,000
-0.01(-2.16%)
Oct 08, 2019
0.4255
0.4255
0.4100
0.4170
3,165
-0.01(-2.07%)
Oct 07, 2019
0.4430
0.4430
0.4200
0.4258
12,132
+0.01(+2.43%)
Oct 04, 2019
0.4200
0.4231
0.4157
0.4157
5,500
+0.02(+5.19%)
Oct 03, 2019
0.4153
0.4153
0.3952
0.3952
11,235
-0.02(-5.23%)
Oct 02, 2019
0.4251
0.4251
0.3819
0.4170
12,055
-0.00(-0.71%)
Oct 01, 2019
0.4250
0.4250
0.4200
0.4200
23,300
-0.00(-0.21%)
Sep 30, 2019
0.4600
0.4600
0.4209
0.4209
28,456
-0.04(-7.88%)
Sep 27, 2019
0.4570
0.4570
0.4560
0.4569
7,000
+0.00(+0.02%)
Sep 26, 2019
0.4884
0.4884
0.4502
0.4568
35,350
-0.04(-8.64%)
Sep 25, 2019
0.4800
0.5092
0.4720
0.5000
78,270
+0.02(+5.04%)
Sep 24, 2019
0.4550
0.4770
0.4550
0.4760
76,410
+0.03(+5.97%)
Sep 23, 2019
0.4549
0.4570
0.4390
0.4492
58,289
+0.04(+9.61%)
Sep 20, 2019
0.3800
0.4099
0.3800
0.4098
166,500
+0.01(+3.77%)
Sep 19, 2019
0.3894
0.3950
0.3894
0.3949
100,450
+0.02(+5.62%)
Sep 18, 2019
0.3812
0.3812
0.3739
0.3739
4,400
-0.00(-0.64%)
Sep 17, 2019
0.3809
0.3968
0.3725
0.3763
23,900
+0.01(+3.95%)
Sep 13, 2019
0.3620
0.3620
0.3620
0
+0.01(+1.97%)
Sep 12, 2019
0.3550
0.3550
0.3550
0.3550
250
-0.00(-1.03%)
Sep 11, 2019
0.3600
0.3650
0.3564
0.3587
69,000
+0.02(+5.38%)
Sep 10, 2019
0.3404
0.3404
0.3404
0.3404
5,000
-0.01(-1.48%)
Sep 09, 2019
0.3467
0.3467
0.3370
0.3455
20,470
-0.00(-1.34%)
Sep 06, 2019
0.3400
0.3502
0.3400
0.3502
4,100
+0.00(+0.75%)
Sep 05, 2019
0.3500
0.3500
0.3476
0.3476
18,800
-0.01(-3.44%)
Sep 04, 2019
0.3600
0.3600
0.3580
0.3600
7,500
+0.00(+0.00%)
Sep 03, 2019
0.3759
0.3759
0.3586
0.3600
49,700
-0.01(-3.23%)
Aug 30, 2019
0.3725
0.3771
0.3659
0.3720
2,000
-0.01(-2.08%)
Aug 29, 2019
0.3713
0.3799
0.3713
0.3799
12,500
+0.01(+2.68%)
Aug 28, 2019
0.3944
0.3944
0.3682
0.3700
11,493
-0.00(-1.23%)
Aug 27, 2019
0.3990
0.3990
0.3673
0.3746
21,400
-0.00(-0.11%)
Aug 26, 2019
0.3804
0.4490
0.3500
0.3750
81,875
+0.05(+14.02%)
Aug 23, 2019
0.3286
0.3455
0.3254
0.3289
18,800
-0.01(-2.84%)
Aug 22, 2019
0.3500
0.3500
0.3385
0.3385
12,863
-0.02(-4.41%)
Aug 21, 2019
0.3700
0.3700
0.3541
0.3541
23,000
+0.01(+1.64%)
Aug 20, 2019
0.3580
0.3597
0.3446
0.3484
220,602
+0.04(+14.42%)
Aug 19, 2019
0.3051
0.3051
0.3008
0.3045
4,450
+0.03(+9.57%)
Aug 16, 2019
0.2779
0.2779
0.2779
0.2779
200
-0.01(-3.44%)
Aug 15, 2019
0.2863
0.3000
0.2863
0.2878
12,500
-0.01(-3.10%)
Aug 13, 2019
0.2970
0.2970
0.2970
0
-0.02(-6.46%)
Aug 12, 2019
0.3350
0.3350
0.3000
0.3175
57,500
-0.02(-5.22%)
Aug 09, 2019
0.3365
0.3441
0.3350
0.3350
4,000
+0.01(+2.63%)
Aug 07, 2019
0.3264
0.3264
0.3264
0
-0.02(-6.74%)
Aug 06, 2019
0.3573
0.3579
0.3500
0.3500
4,500
-0.01(-1.55%)
Aug 02, 2019
0.3555
0.3555
0.3555
0
+0.00(+1.17%)
Aug 01, 2019
0.3546
0.3550
0.3487
0.3514
14,800
-0.01(-2.36%)
Jul 31, 2019
0.3599
0.3599
0.3599
0.3599
10,000
-0.02(-4.94%)
Jul 30, 2019
0.3813
0.3813
0.3763
0.3786
18,886
+0.03(+9.30%)
Jul 26, 2019
0.3464
0.3464
0.3464
0
-0.02(-4.20%)
Jul 25, 2019
0.3694
0.3694
0.3389
0.3616
191,400
-0.01(-2.51%)
Jul 24, 2019
0.3739
0.3739
0.3709
0.3709
35,922
+0.00(+0.24%)
Jul 23, 2019
0.4027
0.4027
0.3610
0.3700
45,825
-0.02(-5.49%)
Jul 22, 2019
0.3843
0.3923
0.3750
0.3915
28,707
+0.03(+8.75%)
Jul 19, 2019
0.3548
0.3750
0.3539
0.3600
105,900
+0.02(+4.71%)
Jul 18, 2019
0.3351
0.3438
0.3351
0.3438
18,100
+0.01(+3.93%)
Jul 16, 2019
0.3308
0.3308
0.3308
0
+0.02(+7.96%)
Jul 15, 2019
0.3090
0.3169
0.3052
0.3064
87,800
-0.00(-0.55%)
Jul 12, 2019
0.3088
0.3244
0.3076
0.3081
12,000
-0.00(-1.25%)
Jul 11, 2019
0.3290
0.3304
0.3000
0.3120
54,123
-0.04(-11.59%)
Jul 10, 2019
0.4014
0.4014
0.3356
0.3529
40,889
+0.05(+14.95%)
Jul 09, 2019
0.2918
0.3220
0.2867
0.3070
101,986
+0.10(+47.45%)
Jul 08, 2019
0.2194
0.2194
0.2082
0.2082
6,000
+0.00(+1.81%)
Jul 05, 2019
0.2330
0.2390
0.2045
0.2045
10,900
-0.01(-6.11%)
Jul 03, 2019
0.2087
0.2178
0.2087
0.2178
7,500
+0.01(+5.52%)
Jul 02, 2019
0.2000
0.2147
0.2000
0.2064
19,250
+0.04(+26.63%)
Jul 01, 2019
0.1630
0.1630
0.1630
0.1630
9,900
-0.03(-15.76%)
Jun 28, 2019
0.1935
0.1935
0.1935
0.1935
13,000
+0.02(+9.14%)
Jun 25, 2019
0.1773
0.1773
0.1773
0
-0.02(-9.08%)
Jun 21, 2019
0.1950
0.1950
0.1950
0
-0.00(-2.01%)
Jun 20, 2019
0.2000
0.2000
0.1990
0.1990
2,500
+0.03(+20.53%)
Jun 17, 2019
0.1651
0.1651
0.1651
0
-0.02(-12.18%)
Jun 14, 2019
0.1880
0.1880
0.1880
0.1880
6,400
+0.00(+2.40%)
Jun 13, 2019
0.1820
0.1850
0.1820
0.1836
13,500
-0.02(-8.11%)
Jun 11, 2019
0.1998
0.1998
0.1998
0
-0.00(-0.65%)
Jun 10, 2019
0.2000
0.2199
0.1966
0.2011
60,920
-0.01(-5.14%)
Jun 06, 2019
0.2120
0.2120
0.2120
0
+0.00(+0.47%)
Jun 04, 2019
0.2110
0.2110
0.2110
0
-0.02(-9.44%)
Jun 03, 2019
0.2313
0.2330
0.2313
0.2330
20,200
-0.00(-0.60%)
May 31, 2019
0.2344
0.2344
0.2344
3
+0.00(+0.00%)
May 29, 2019
0.2344
0.2344
0.2344
0
-0.01(-3.78%)
May 28, 2019
0.2538
0.2538
0.2436
0.2436
4,250
+0.01(+2.61%)
May 24, 2019
0.2374
0.2374
0.2374
0.2374
5,000
-0.01(-2.38%)
May 23, 2019
0.2450
0.2479
0.2402
0.2432
17,380
+0.01(+4.65%)
May 22, 2019
0.2454
0.2535
0.2324
0.2324
84,940
-0.01(-4.52%)
May 21, 2019
0.2434
0.2434
0.2434
0.2434
20,000
-0.00(-1.85%)
May 17, 2019
0.2480
0.2480
0.2480
0
-0.00(-0.16%)
May 16, 2019
0.2461
0.2484
0.2450
0.2484
8,200
-0.00(-0.08%)
May 15, 2019
0.2450
0.2486
0.2450
0.2486
13,420
+0.00(+1.47%)
May 14, 2019
0.2400
0.2450
0.2400
0.2450
9,100
+0.01(+3.55%)
May 10, 2019
0.2366
0.2366
0.2366
0
-0.01(-5.85%)
May 09, 2019
0.2513
0.2513
0.2513
0.2513
300
-0.00(-1.68%)
May 08, 2019
0.2383
0.2556
0.2383
0.2556
2,158
+0.02(+10.08%)
May 06, 2019
0.2322
0.2322
0.2322
0
-0.01(-3.97%)
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.