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
Xfuels Inc
(OP:
XFLS
)
0.0001
UNCHANGED
Last Price
Updated: 2:30 PM EDT, Jul 18, 2023
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, 2021
0.0600
0.0666
0.0490
0.0616
26,014,098
+0.01(+28.87%)
Apr 29, 2021
0.0425
0.0510
0.0425
0.0478
10,325,990
+0.01(+13.81%)
Apr 28, 2021
0.0385
0.0425
0.0380
0.0420
4,970,349
+0.00(+9.09%)
Apr 27, 2021
0.0340
0.0400
0.0340
0.0385
1,965,330
+0.00(+1.32%)
Apr 26, 2021
0.0400
0.0400
0.0340
0.0380
5,257,899
+0.00(+5.56%)
Apr 23, 2021
0.0300
0.0400
0.0300
0.0360
6,942,300
+0.00(+13.21%)
Apr 22, 2021
0.0355
0.0355
0.0300
0.0318
9,018,861
+0.00(+9.66%)
Apr 21, 2021
0.0320
0.0325
0.0275
0.0290
4,483,672
-0.00(-8.81%)
Apr 20, 2021
0.0349
0.0355
0.0266
0.0318
6,396,257
-0.00(-6.47%)
Apr 19, 2021
0.0365
0.0365
0.0294
0.0340
4,303,606
+0.00(+6.25%)
Apr 16, 2021
0.0279
0.0355
0.0279
0.0320
8,901,500
+0.00(+10.34%)
Apr 15, 2021
0.0333
0.0333
0.0263
0.0290
3,995,326
+0.00(+6.62%)
Apr 14, 2021
0.0294
0.0295
0.0260
0.0272
3,215,444
-0.00(-3.20%)
Apr 13, 2021
0.0337
0.0346
0.0262
0.0281
9,800,247
-0.00(-11.91%)
Apr 12, 2021
0.0355
0.0400
0.0303
0.0319
6,866,123
-0.00(-9.38%)
Apr 09, 2021
0.0340
0.0370
0.0320
0.0352
7,607,100
+0.00(+6.67%)
Apr 08, 2021
0.0327
0.0439
0.0302
0.0330
18,669,628
-0.01(-14.06%)
Apr 07, 2021
0.0524
0.0585
0.0308
0.0384
33,156,736
-0.01(-17.95%)
Apr 06, 2021
0.0410
0.0529
0.0352
0.0468
35,293,744
+0.01(+17.29%)
Apr 05, 2021
0.0390
0.0420
0.0303
0.0399
21,375,678
+0.01(+33.00%)
Apr 01, 2021
0.0273
0.0307
0.0256
0.0300
7,926,600
+0.00(+20.00%)
Mar 31, 2021
0.0223
0.0350
0.0223
0.0250
13,188,095
+0.00(+4.17%)
Mar 30, 2021
0.0213
0.0252
0.0213
0.0240
3,192,862
+0.00(+2.56%)
Mar 29, 2021
0.0215
0.0245
0.0211
0.0234
2,508,779
+0.00(+7.83%)
Mar 26, 2021
0.0200
0.0250
0.0200
0.0217
4,366,300
+0.00(+3.33%)
Mar 25, 2021
0.0232
0.0240
0.0200
0.0210
5,405,024
-0.00(-9.48%)
Mar 24, 2021
0.0236
0.0270
0.0205
0.0232
6,819,838
+0.00(+2.65%)
Mar 23, 2021
0.0275
0.0275
0.0213
0.0226
6,217,259
-0.00(-8.13%)
Mar 22, 2021
0.0310
0.0310
0.0208
0.0246
8,877,318
-0.00(-10.55%)
Mar 19, 2021
0.0265
0.0320
0.0223
0.0275
8,545,800
+0.00(+3.38%)
Mar 18, 2021
0.0216
0.0275
0.0200
0.0266
8,007,294
+0.00(+17.70%)
Mar 17, 2021
0.0220
0.0312
0.0190
0.0226
11,508,255
-0.00(-2.59%)
Mar 16, 2021
0.0300
0.0320
0.0230
0.0232
7,498,506
-0.01(-22.67%)
Mar 15, 2021
0.0439
0.0450
0.0270
0.0300
19,578,844
-0.01(-16.67%)
Mar 12, 2021
0.0390
0.0650
0.0358
0.0360
34,472,400
-0.00(-5.26%)
Mar 11, 2021
0.0170
0.0554
0.0150
0.0380
106,550,576
+0.02(+155.03%)
Mar 10, 2021
0.0147
0.0170
0.0121
0.0149
2,515,475
+0.00(+11.19%)
Mar 09, 2021
0.0106
0.0134
0.0086
0.0134
5,024,983
+0.00(+16.52%)
Mar 08, 2021
0.0124
0.0128
0.0100
0.0115
2,570,919
+0.00(+4.55%)
Mar 05, 2021
0.0128
0.0129
0.0071
0.0110
4,002,000
+0.00(+22.22%)
Mar 04, 2021
0.0105
0.0120
0.0080
0.0090
5,175,903
-0.00(-14.29%)
Mar 03, 2021
0.0134
0.0140
0.0101
0.0105
1,865,896
-0.00(-19.23%)
Mar 02, 2021
0.0170
0.0170
0.0125
0.0130
2,706,171
-0.00(-10.96%)
Mar 01, 2021
0.0170
0.0190
0.0125
0.0146
4,601,845
-0.00(-21.08%)
Feb 26, 2021
0.0189
0.0200
0.0170
0.0185
1,217,100
-0.00(-2.12%)
Feb 25, 2021
0.0187
0.0206
0.0153
0.0189
2,411,866
+0.00(+4.42%)
Feb 24, 2021
0.0160
0.0213
0.0160
0.0181
2,153,929
-0.00(-1.09%)
Feb 23, 2021
0.0217
0.0238
0.0160
0.0183
3,230,061
-0.00(-8.50%)
Feb 22, 2021
0.0206
0.0240
0.0190
0.0200
2,637,130
-0.00(-5.21%)
Feb 19, 2021
0.0248
0.0248
0.0180
0.0211
4,108,500
-0.00(-14.23%)
Feb 18, 2021
0.0280
0.0280
0.0230
0.0246
3,345,684
-0.00(-8.89%)
Feb 17, 2021
0.0280
0.0310
0.0230
0.0270
4,328,603
+0.00(+0.00%)
Feb 16, 2021
0.0259
0.0310
0.0233
0.0270
3,489,005
+0.00(+4.25%)
Feb 12, 2021
0.0270
0.0310
0.0234
0.0259
4,054,400
-0.00(-4.07%)
Feb 11, 2021
0.0240
0.0280
0.0240
0.0270
8,423,473
+0.00(+15.38%)
Feb 10, 2021
0.0250
0.0250
0.0180
0.0234
11,773,132
+0.01(+34.48%)
Feb 09, 2021
0.0170
0.0219
0.0134
0.0174
14,070,298
+0.00(+8.75%)
Feb 08, 2021
0.0160
0.0174
0.0147
0.0160
3,310,945
+0.00(+6.67%)
Feb 05, 2021
0.0197
0.0197
0.0132
0.0150
6,140,600
-0.00(-6.25%)
Feb 04, 2021
0.0197
0.0197
0.0128
0.0160
6,826,715
+0.00(+2.56%)
Feb 03, 2021
0.0160
0.0197
0.0142
0.0156
2,266,475
+0.00(+4.00%)
Feb 02, 2021
0.0197
0.0197
0.0144
0.0150
1,210,431
-0.00(-3.85%)
Feb 01, 2021
0.0220
0.0220
0.0125
0.0156
1,999,939
+0.00(+13.04%)
Jan 29, 2021
0.0197
0.0197
0.0126
0.0138
5,090,600
-0.01(-27.37%)
Jan 28, 2021
0.0185
0.0239
0.0134
0.0190
8,667,068
-0.00(-20.50%)
Jan 27, 2021
0.0432
0.0432
0.0185
0.0239
5,047,251
+0.00(+1.27%)
Jan 26, 2021
0.0250
0.0261
0.0180
0.0236
3,661,480
+0.00(+10.28%)
Jan 25, 2021
0.1000
0.1000
0.0134
0.0214
8,708,750
-0.00(-14.40%)
Jan 22, 2021
0.0274
0.0300
0.0201
0.0250
4,138,500
+0.00(+0.00%)
Jan 21, 2021
0.0250
0.0280
0.0190
0.0250
9,056,371
+0.00(+12.11%)
Jan 20, 2021
0.0450
0.0450
0.0190
0.0223
8,878,822
+0.00(+17.99%)
Jan 19, 2021
0.0130
0.0193
0.0099
0.0189
14,831,912
+0.01(+45.38%)
Jan 15, 2021
0.0130
0.0130
0.0099
0.0130
2,840,300
+0.00(+7.44%)
Jan 14, 2021
0.0109
0.0130
0.0104
0.0121
2,860,095
+0.00(+12.04%)
Jan 13, 2021
0.0115
0.0115
0.0098
0.0108
1,446,297
-0.00(-6.09%)
Jan 12, 2021
0.0084
0.0115
0.0075
0.0115
1,385,064
+0.00(+43.75%)
Jan 11, 2021
0.0080
0.0089
0.0068
0.0080
1,602,120
+0.00(+0.00%)
Jan 08, 2021
0.0080
0.0105
0.0070
0.0080
3,566,000
-0.00(-19.19%)
Jan 07, 2021
0.0075
0.0099
0.0075
0.0099
2,495,579
+0.00(+28.57%)
Jan 06, 2021
0.0090
0.0094
0.0077
0.0077
966,739
-0.00(-14.44%)
Jan 05, 2021
0.0090
0.0090
0.0077
0.0090
1,357,005
+0.00(+0.00%)
Jan 04, 2021
0.0080
0.0100
0.0079
0.0090
1,118,725
+0.00(+20.00%)
Dec 31, 2020
0.0075
0.0075
0.0075
899,848
+0.00(+25.00%)
Dec 30, 2020
0.0060
0.0065
0.0058
0.0060
899,848
-0.00(-14.29%)
Dec 29, 2020
0.0068
0.0070
0.0060
0.0070
658,564
+0.00(+7.69%)
Dec 28, 2020
0.0056
0.0075
0.0056
0.0065
854,564
-0.00(-7.14%)
Dec 24, 2020
0.0070
0.0074
0.0070
0.0070
138,700
+0.00(+0.00%)
Dec 23, 2020
0.0075
0.0075
0.0068
0.0070
126,000
+0.00(+9.37%)
Dec 22, 2020
0.0070
0.0070
0.0064
0.0064
323,830
-0.00(-15.79%)
Dec 21, 2020
0.0079
0.0079
0.0075
0.0076
151,023
-0.00(-2.56%)
Dec 18, 2020
0.0085
0.0093
0.0065
0.0078
1,452,700
-0.00(-13.33%)
Dec 17, 2020
0.0090
0.0096
0.0075
0.0090
3,754,598
+0.00(+16.88%)
Dec 16, 2020
0.0064
0.0094
0.0064
0.0077
2,331,997
+0.00(+20.31%)
Dec 15, 2020
0.0047
0.0067
0.0047
0.0064
4,592,772
+0.00(+36.17%)
Dec 14, 2020
0.0046
0.0050
0.0044
0.0047
625,058
+0.00(+17.50%)
Dec 11, 2020
0.0048
0.0048
0.0040
0.0040
174,700
-0.00(-16.67%)
Dec 10, 2020
0.0045
0.0048
0.0040
0.0048
170,568
+0.00(+9.09%)
Dec 09, 2020
0.0040
0.0048
0.0040
0.0044
986,446
-0.00(-8.33%)
Dec 08, 2020
0.0044
0.0048
0.0044
0.0048
575,153
-0.00(-2.04%)
Dec 07, 2020
0.0035
0.0049
0.0035
0.0049
1,486,625
+0.00(+6.52%)
Dec 04, 2020
0.0043
0.0049
0.0041
0.0046
1,916,500
+0.00(+4.55%)
Dec 03, 2020
0.0045
0.0050
0.0041
0.0044
589,800
+0.00(+7.32%)
Dec 02, 2020
0.0050
0.0050
0.0035
0.0041
804,484
-0.00(-12.77%)
Dec 01, 2020
0.0044
0.0050
0.0044
0.0047
253,775
+0.00(+11.90%)
Nov 30, 2020
0.0055
0.0055
0.0042
0.0042
788,121
-0.00(-6.67%)
Nov 27, 2020
0.0055
0.0055
0.0045
0.0045
219,900
-0.00(-6.25%)
Nov 25, 2020
0.0050
0.0050
0.0046
0.0048
140,300
-0.00(-4.00%)
Nov 24, 2020
0.0048
0.0050
0.0045
0.0050
794,699
+0.00(+11.11%)
Nov 23, 2020
0.0045
0.0050
0.0030
0.0045
631,763
+0.00(+9.76%)
Nov 20, 2020
0.0050
0.0050
0.0041
0.0041
361,400
-0.00(-18.00%)
Nov 19, 2020
0.0050
0.0050
0.0045
0.0050
789,084
+0.00(+2.04%)
Nov 18, 2020
0.0050
0.0050
0.0030
0.0049
1,070,910
+0.00(+22.50%)
Nov 17, 2020
0.0035
0.0040
0.0035
0.0040
886,270
+0.00(+14.29%)
Nov 16, 2020
0.0035
0.0036
0.0033
0.0035
134,034
+0.00(+0.00%)
Nov 13, 2020
0.0035
0.0035
0.0031
0.0035
313,800
+0.00(+2.94%)
Nov 12, 2020
0.0034
0.0035
0.0027
0.0034
44,330
+0.00(+3.03%)
Nov 11, 2020
0.0030
0.0033
0.0026
0.0033
582,445
-0.00(-2.94%)
Nov 10, 2020
0.0028
0.0034
0.0023
0.0034
4,145,775
+0.00(+3.03%)
Nov 09, 2020
0.0035
0.0039
0.0030
0.0033
1,068,693
+0.00(+0.00%)
Nov 06, 2020
0.0035
0.0035
0.0033
0.0033
33,200
+0.00(+0.00%)
Nov 05, 2020
0.0038
0.0038
0.0031
0.0033
81,000
-0.00(-13.16%)
Nov 04, 2020
0.0038
0.0038
0.0034
0.0038
510,000
+0.00(+11.76%)
Nov 03, 2020
0.0036
0.0038
0.0025
0.0034
1,423,652
-0.00(-5.56%)
Nov 02, 2020
0.0039
0.0039
0.0026
0.0036
2,284,125
-0.00(-5.26%)
Oct 30, 2020
0.0039
0.0040
0.0033
0.0038
1,386,500
+0.00(+0.00%)
Oct 29, 2020
0.0038
0.0040
0.0036
0.0038
835,457
+0.00(+5.56%)
Oct 28, 2020
0.0040
0.0040
0.0036
0.0036
2,460,180
+0.00(+0.00%)
Oct 27, 2020
0.0040
0.0041
0.0035
0.0036
2,273,604
-0.00(-10.00%)
Oct 26, 2020
0.0039
0.0040
0.0035
0.0040
1,468,020
+0.00(+2.56%)
Oct 23, 2020
0.0040
0.0040
0.0033
0.0039
1,169,500
-0.00(-2.50%)
Oct 22, 2020
0.0036
0.0043
0.0036
0.0040
876,581
-0.00(-2.44%)
Oct 21, 2020
0.0050
0.0050
0.0037
0.0041
1,989,373
+0.00(+5.13%)
Oct 20, 2020
0.0045
0.0045
0.0038
0.0039
1,710,950
-0.00(-9.30%)
Oct 19, 2020
0.0041
0.0045
0.0041
0.0043
320,348
+0.00(+4.88%)
Oct 16, 2020
0.0040
0.0043
0.0040
0.0041
419,200
+0.00(+2.50%)
Oct 15, 2020
0.0040
0.0040
0.0038
0.0040
754,223
+0.00(+0.00%)
Oct 14, 2020
0.0045
0.0045
0.0038
0.0040
1,856,401
-0.00(-11.11%)
Oct 13, 2020
0.0048
0.0048
0.0040
0.0045
2,321,277
-0.00(-4.26%)
Oct 12, 2020
0.0047
0.0047
0.0041
0.0047
1,369,927
+0.00(+0.00%)
Oct 09, 2020
0.0050
0.0050
0.0040
0.0047
3,139,800
+0.00(+11.90%)
Oct 08, 2020
0.0058
0.0058
0.0040
0.0042
2,651,033
-0.00(-8.70%)
Oct 07, 2020
0.0046
0.0054
0.0045
0.0046
3,296,640
+0.00(+0.00%)
Oct 06, 2020
0.0062
0.0062
0.0044
0.0046
928,206
-0.00(-6.12%)
Oct 05, 2020
0.0070
0.0070
0.0043
0.0049
3,912,030
-0.00(-12.50%)
Oct 02, 2020
0.0057
0.0057
0.0046
0.0056
2,917,500
-0.00(-1.75%)
Oct 01, 2020
0.0057
0.0057
0.0050
0.0057
1,793,686
+0.00(+3.64%)
Sep 30, 2020
0.0051
0.0070
0.0051
0.0055
3,333,394
-0.00(-15.38%)
Sep 29, 2020
0.0060
0.0077
0.0060
0.0065
2,947,329
-0.00(-7.14%)
Sep 28, 2020
0.0076
0.0076
0.0068
0.0070
2,662,267
+0.00(+2.94%)
Sep 25, 2020
0.0076
0.0077
0.0068
0.0068
2,116,400
-0.00(-5.56%)
Sep 24, 2020
0.0085
0.0085
0.0071
0.0072
2,506,130
-0.00(-15.29%)
Sep 23, 2020
0.0090
0.0100
0.0085
0.0085
3,655,414
-0.00(-2.30%)
Sep 22, 2020
0.0094
0.0135
0.0076
0.0087
18,645,480
+0.00(+3.57%)
Sep 21, 2020
0.0094
0.0094
0.0071
0.0084
1,834,871
+0.00(+5.00%)
Sep 18, 2020
0.0084
0.0095
0.0080
0.0080
4,994,000
+0.00(+0.00%)
Sep 17, 2020
0.0074
0.0094
0.0046
0.0080
7,711,412
+0.00(+60.00%)
Sep 16, 2020
0.0048
0.0060
0.0045
0.0050
1,019,005
+0.00(+8.70%)
Sep 15, 2020
0.0042
0.0065
0.0042
0.0046
1,299,146
+0.00(+9.52%)
Sep 14, 2020
0.0045
0.0045
0.0038
0.0042
284,444
+0.00(+23.53%)
Sep 11, 2020
0.0042
0.0045
0.0030
0.0034
2,852,300
-0.00(-5.56%)
Sep 10, 2020
0.0053
0.0053
0.0001
0.0036
5,640,986
-0.00(-30.77%)
Sep 09, 2020
0.0050
0.0068
0.0050
0.0052
4,416,583
-0.00(-30.67%)
Sep 08, 2020
0.0075
0.0080
0.0075
0.0075
1,681,480
-0.00(-6.25%)
Sep 04, 2020
0.0085
0.0085
0.0076
0.0080
2,287,700
-0.00(-3.61%)
Sep 03, 2020
0.0088
0.0088
0.0076
0.0083
623,764
-0.00(-3.49%)
Sep 02, 2020
0.0075
0.0088
0.0065
0.0086
804,369
+0.00(+8.86%)
Sep 01, 2020
0.0084
0.0100
0.0065
0.0079
2,351,178
+0.00(+2.60%)
Aug 31, 2020
0.0082
0.0089
0.0072
0.0077
3,164,729
-0.00(-3.75%)
Aug 28, 2020
0.0092
0.0092
0.0064
0.0080
4,604,500
-0.00(-13.98%)
Aug 27, 2020
0.0101
0.0101
0.0080
0.0093
1,575,672
-0.00(-13.89%)
Aug 26, 2020
0.0119
0.0119
0.0095
0.0108
2,714,784
-0.00(-10.00%)
Aug 25, 2020
0.0110
0.0149
0.0096
0.0120
7,593,874
+0.00(+33.33%)
Aug 24, 2020
0.0100
0.0110
0.0090
0.0090
740,760
-0.00(-10.00%)
Aug 21, 2020
0.0115
0.0115
0.0099
0.0100
488,200
-0.00(-9.09%)
Aug 20, 2020
0.0122
0.0122
0.0104
0.0110
145,522
-0.00(-9.09%)
Aug 19, 2020
0.0100
0.0134
0.0100
0.0121
1,147,938
+0.00(+21.00%)
Aug 18, 2020
0.0138
0.0138
0.0100
0.0100
87,860
-0.00(-13.04%)
Aug 17, 2020
0.0129
0.0129
0.0100
0.0115
77,253
-0.00(-4.17%)
Aug 14, 2020
0.0116
0.0130
0.0076
0.0120
2,108,200
+0.00(+18.81%)
Aug 13, 2020
0.0109
0.0109
0.0096
0.0101
381,211
+0.00(+5.21%)
Aug 12, 2020
0.0099
0.0106
0.0095
0.0096
457,347
+0.00(+4.35%)
Aug 11, 2020
0.0116
0.0116
0.0090
0.0092
3,082,971
-0.00(-20.00%)
Aug 10, 2020
0.0120
0.0120
0.0101
0.0115
321,300
-0.00(-1.71%)
Aug 07, 2020
0.0115
0.0130
0.0096
0.0117
1,627,100
+0.00(+14.71%)
Aug 06, 2020
0.0090
0.0123
0.0090
0.0102
367,740
-0.00(-7.27%)
Aug 05, 2020
0.0185
0.0185
0.0085
0.0110
622,465
+0.00(+2.80%)
Aug 04, 2020
0.0122
0.0138
0.0101
0.0107
844,804
-0.00(-17.05%)
Aug 03, 2020
0.0100
0.0131
0.0100
0.0129
172,975
+0.00(+17.27%)
Jul 31, 2020
0.0116
0.0120
0.0100
0.0110
395,900
+0.00(+10.00%)
Jul 30, 2020
0.0115
0.0115
0.0100
0.0100
600,818
+0.00(+0.00%)
Jul 29, 2020
0.0100
0.0115
0.0093
0.0100
146,789
+0.00(+0.00%)
Jul 28, 2020
0.0130
0.0130
0.0100
0.0100
650,873
-0.00(-23.08%)
Jul 27, 2020
0.0103
0.0135
0.0103
0.0130
699,671
+0.00(+0.00%)
Jul 24, 2020
0.0104
0.0130
0.0104
0.0130
333,900
+0.00(+16.07%)
Jul 23, 2020
0.0134
0.0144
0.0112
0.0112
842,587
-0.00(-16.42%)
Jul 22, 2020
0.0134
0.0134
0.0112
0.0134
1,142,463
+0.00(+7.20%)
Jul 21, 2020
0.0138
0.0140
0.0121
0.0125
212,749
+0.00(+0.81%)
Jul 20, 2020
0.0130
0.0150
0.0110
0.0124
478,133
-0.00(-4.62%)
Jul 17, 2020
0.0115
0.0160
0.0101
0.0130
788,500
+0.00(+13.04%)
Jul 16, 2020
0.0140
0.0150
0.0100
0.0115
1,289,152
-0.00(-27.22%)
Jul 15, 2020
0.0110
0.0160
0.0100
0.0158
2,902,787
+0.00(+43.64%)
Jul 14, 2020
0.0120
0.0139
0.0100
0.0110
1,854,848
-0.00(-0.90%)
Jul 13, 2020
0.0102
0.0114
0.0091
0.0111
1,366,090
+0.00(+11.00%)
Jul 10, 2020
0.0125
0.0130
0.0100
0.0100
2,152,400
-0.00(-20.00%)
Jul 09, 2020
0.0141
0.0145
0.0120
0.0125
1,370,318
-0.00(-10.71%)
Jul 08, 2020
0.0139
0.0150
0.0131
0.0140
1,306,898
+0.00(+3.70%)
Jul 07, 2020
0.0171
0.0171
0.0135
0.0135
829,662
-0.00(-24.16%)
Jul 06, 2020
0.0180
0.0180
0.0151
0.0178
858,028
+0.00(+13.38%)
Jul 02, 2020
0.0155
0.0168
0.0155
0.0157
163,900
+0.00(+1.29%)
Jul 01, 2020
0.0161
0.0175
0.0155
0.0155
199,881
-0.00(-3.13%)
Jun 30, 2020
0.0200
0.0200
0.0160
0.0160
742,139
-0.00(-13.51%)
Jun 29, 2020
0.0140
0.0205
0.0140
0.0185
2,797,782
+0.00(+37.04%)
Jun 26, 2020
0.0159
0.0167
0.0135
0.0135
309,400
-0.00(-7.53%)
Jun 25, 2020
0.0153
0.0172
0.0145
0.0146
1,129,691
-0.00(-3.95%)
Jun 24, 2020
0.0185
0.0185
0.0152
0.0152
773,848
-0.00(-19.58%)
Jun 23, 2020
0.0245
0.0245
0.0168
0.0189
1,549,398
-0.00(-17.83%)
Jun 22, 2020
0.0255
0.0285
0.0225
0.0230
1,340,616
+0.00(+1.77%)
Jun 19, 2020
0.0255
0.0255
0.0190
0.0226
2,181,100
-0.00(-7.00%)
Jun 18, 2020
0.0148
0.0312
0.0131
0.0243
5,055,963
+0.01(+86.92%)
Jun 17, 2020
0.0178
0.0178
0.0125
0.0130
339,941
-0.00(-7.80%)
Jun 16, 2020
0.0189
0.0192
0.0141
0.0141
995,362
-0.00(-25.40%)
Jun 15, 2020
0.0179
0.0189
0.0160
0.0189
341,268
+0.00(+18.12%)
Jun 12, 2020
0.0140
0.0160
0.0123
0.0160
1,138,600
+0.00(+6.67%)
Jun 11, 2020
0.0160
0.0180
0.0116
0.0150
943,549
-0.00(-6.25%)
Jun 10, 2020
0.0200
0.0200
0.0142
0.0160
1,879,296
-0.00(-16.67%)
Jun 09, 2020
0.0213
0.0270
0.0192
0.0192
1,220,410
-0.00(-18.99%)
Jun 08, 2020
0.0325
0.0325
0.0215
0.0237
1,572,699
-0.00(-14.13%)
Jun 05, 2020
0.0350
0.0350
0.0251
0.0276
499,200
-0.01(-17.37%)
Jun 04, 2020
0.0300
0.0349
0.0265
0.0334
346,071
+0.00(+8.09%)
Jun 03, 2020
0.0330
0.0330
0.0280
0.0309
460,562
-0.00(-6.36%)
Jun 02, 2020
0.0195
0.0350
0.0195
0.0330
2,211,721
+0.01(+68.37%)
Jun 01, 2020
0.0190
0.0210
0.0151
0.0196
888,040
+0.00(+14.62%)
May 29, 2020
0.0180
0.0190
0.0141
0.0171
263,100
+0.00(+6.21%)
May 28, 2020
0.0151
0.0180
0.0151
0.0161
93,716
+0.00(+0.62%)
May 27, 2020
0.0130
0.0180
0.0130
0.0160
214,814
-0.00(-3.03%)
May 26, 2020
0.0181
0.0200
0.0130
0.0165
461,067
-0.00(-17.50%)
May 22, 2020
0.0180
0.0210
0.0160
0.0200
89,500
+0.00(+11.11%)
May 21, 2020
0.0145
0.0180
0.0145
0.0180
189,934
+0.00(+24.14%)
May 20, 2020
0.0163
0.0165
0.0145
0.0145
193,912
-0.00(-3.33%)
May 19, 2020
0.0150
0.0180
0.0150
0.0150
137,232
-0.00(-16.67%)
May 18, 2020
0.0180
0.0180
0.0180
0.0180
10,040
+0.00(+19.21%)
May 15, 2020
0.0185
0.0185
0.0146
0.0151
220,900
-0.00(-16.11%)
May 14, 2020
0.0180
0.0180
0.0146
0.0180
138,036
+0.00(+12.50%)
May 13, 2020
0.0185
0.0190
0.0160
0.0160
203,567
-0.00(-13.51%)
May 12, 2020
0.0185
0.0185
0.0146
0.0185
572,589
+0.00(+13.50%)
May 11, 2020
0.0165
0.0167
0.0151
0.0163
181,241
+0.00(+18.12%)
May 08, 2020
0.0150
0.0153
0.0130
0.0138
208,300
+0.00(+6.15%)
May 07, 2020
0.0132
0.0151
0.0130
0.0130
219,200
-0.00(-18.75%)
May 06, 2020
0.0155
0.0185
0.0125
0.0160
461,269
+0.00(+3.23%)
May 05, 2020
0.0141
0.0170
0.0141
0.0155
295,452
+0.00(+9.93%)
May 04, 2020
0.0189
0.0189
0.0141
0.0141
192,962
-0.00(-23.78%)
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.