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
Exploits Discovery Corp
(CSE:
NFLD
)
0.0800
UNCHANGED
Streaming Delayed Price
Updated: 2:26 PM EDT, Jun 11, 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 29, 2022
0.3300
0.3600
0.3300
0.3600
11,630
+0.01(+2.86%)
Apr 28, 2022
0.3400
0.3500
0.3400
0.3500
12,900
-0.02(-5.41%)
Apr 27, 2022
0.3450
0.3700
0.3450
0.3700
86,038
+0.03(+8.82%)
Apr 26, 2022
0.3400
0.3600
0.3300
0.3400
79,778
-0.01(-4.23%)
Apr 25, 2022
0.3400
0.3700
0.3150
0.3550
117,202
+0.00(+0.00%)
Apr 22, 2022
0.3700
0.3850
0.3350
0.3550
217,354
-0.01(-2.74%)
Apr 21, 2022
0.4150
0.4150
0.3500
0.3650
188,620
-0.05(-13.10%)
Apr 20, 2022
0.3350
0.4450
0.3050
0.4200
531,208
+0.10(+31.25%)
Apr 19, 2022
0.2900
0.3200
0.2800
0.3200
177,172
+0.03(+10.34%)
Apr 18, 2022
0.2850
0.2900
0.2800
0.2900
217,545
+0.01(+3.57%)
Apr 14, 2022
0.2800
0
+0.01(+3.70%)
Apr 13, 2022
0.2800
0.2800
0.2600
0.2700
235,000
-0.01(-3.57%)
Apr 12, 2022
0.2500
0.2800
0.2500
0.2800
194,749
+0.03(+12.00%)
Apr 11, 2022
0.2500
0.2550
0.2350
0.2500
239,983
+0.01(+4.17%)
Apr 08, 2022
0.2400
0.2650
0.2400
0.2400
285,408
+0.01(+2.13%)
Apr 07, 2022
0.2400
0.2450
0.2300
0.2350
182,650
+0.00(+0.00%)
Apr 06, 2022
0.2550
0.2550
0.2350
0.2350
102,745
-0.02(-6.00%)
Apr 05, 2022
0.2500
0.2600
0.2500
0.2500
110,645
-0.02(-7.41%)
Apr 04, 2022
0.2950
0.2950
0.2350
0.2700
220,634
+0.01(+1.89%)
Apr 01, 2022
0.2550
0.3000
0.2500
0.2650
255,514
+0.01(+3.92%)
Mar 31, 2022
0.2600
0.2600
0.2550
0.2550
27,622
+0.00(+0.00%)
Mar 30, 2022
0.2600
0.2700
0.2550
0.2550
124,905
+0.01(+4.08%)
Mar 29, 2022
0.2550
0.2700
0.2450
0.2450
258,243
-0.01(-2.00%)
Mar 28, 2022
0.2350
0.2600
0.2350
0.2500
200,579
+0.02(+6.38%)
Mar 25, 2022
0.2400
0.2450
0.2350
0.2350
249,279
+0.00(+2.17%)
Mar 24, 2022
0.2300
0.2400
0.2200
0.2300
786,254
+0.01(+4.55%)
Mar 23, 2022
0.2250
0.2300
0.2100
0.2200
524,299
+0.00(+0.00%)
Mar 22, 2022
0.2450
0.2550
0.2200
0.2200
777,301
-0.03(-12.00%)
Mar 21, 2022
0.2500
0.2500
0.2250
0.2500
594,745
+0.01(+2.04%)
Mar 18, 2022
0.2150
0.2600
0.2100
0.2450
1,745,475
-0.11(-31.94%)
Mar 17, 2022
0.3600
0.3700
0.3450
0.3600
55,100
+0.00(+0.00%)
Mar 16, 2022
0.3600
0.3600
0.3400
0.3600
100,300
+0.01(+2.86%)
Mar 15, 2022
0.3550
0.3700
0.3500
0.3500
28,509
-0.01(-2.78%)
Mar 14, 2022
0.3750
0.3800
0.3600
0.3600
55,473
-0.02(-4.00%)
Mar 11, 2022
0.3650
0.4350
0.3650
0.3750
144,362
+0.01(+2.74%)
Mar 10, 2022
0.3550
0.3800
0.3550
0.3650
83,368
+0.00(+0.00%)
Mar 09, 2022
0.3650
0.3800
0.3650
0.3650
50,102
-0.01(-2.67%)
Mar 08, 2022
0.3650
0.3950
0.3500
0.3750
110,795
-0.01(-1.32%)
Mar 07, 2022
0.4000
0.4000
0.3500
0.3800
213,810
+0.00(+0.00%)
Mar 04, 2022
0.3550
0.3850
0.3500
0.3800
74,458
+0.04(+10.14%)
Mar 03, 2022
0.3600
0.3850
0.3400
0.3450
224,351
-0.02(-4.17%)
Mar 02, 2022
0.3450
0.3600
0.3450
0.3600
86,300
+0.00(+0.00%)
Mar 01, 2022
0.3550
0.3700
0.3250
0.3600
179,608
+0.00(+0.00%)
Feb 28, 2022
0.3600
0.3700
0.3550
0.3600
118,860
+0.01(+1.41%)
Feb 25, 2022
0.3750
0.3700
0.3550
0.3550
74,300
-0.03(-6.58%)
Feb 24, 2022
0.3650
0.3850
0.3650
0.3800
83,309
+0.02(+5.56%)
Feb 23, 2022
0.3600
0.3700
0.3500
0.3600
182,249
+0.00(+0.00%)
Feb 22, 2022
0.3750
0.3800
0.3500
0.3600
195,648
-0.01(-1.37%)
Feb 18, 2022
0.3650
0
-0.02(-3.95%)
Feb 17, 2022
0.3850
0.3850
0.3750
0.3800
66,196
+0.00(+0.00%)
Feb 16, 2022
0.3850
0.3850
0.3550
0.3800
134,410
-0.01(-1.30%)
Feb 15, 2022
0.3850
0.3850
0.3500
0.3850
77,308
-0.02(-3.75%)
Feb 14, 2022
0.4050
0.4100
0.3700
0.4000
216,441
-0.01(-2.44%)
Feb 11, 2022
0.3950
0.4200
0.3950
0.4100
52,701
+0.00(+0.00%)
Feb 10, 2022
0.4200
0.4200
0.3900
0.4100
100,122
-0.02(-3.53%)
Feb 09, 2022
0.4100
0.4250
0.4050
0.4250
97,511
+0.01(+2.41%)
Feb 08, 2022
0.4050
0.4200
0.3950
0.4150
90,237
+0.01(+2.47%)
Feb 07, 2022
0.4050
0.4150
0.3900
0.4050
96,610
+0.02(+3.85%)
Feb 04, 2022
0.3750
0.4000
0.3750
0.3900
171,300
-0.01(-2.50%)
Feb 03, 2022
0.4050
0.4000
0.4000
51,730
-0.01(-3.61%)
Feb 02, 2022
0.4400
0.4400
0.4150
0.4150
21,180
-0.01(-2.35%)
Feb 01, 2022
0.4350
0.4400
0.4000
0.4250
102,290
+0.00(+0.00%)
Jan 31, 2022
0.4500
0.4250
0.4250
25,747
+0.04(+10.39%)
Jan 28, 2022
0.3950
0.3950
0.3750
0.3850
121,264
-0.02(-3.75%)
Jan 27, 2022
0.4450
0.4450
0.3900
0.4000
224,531
-0.04(-9.09%)
Jan 26, 2022
0.4250
0.4400
0.4250
0.4400
4,478
+0.01(+1.15%)
Jan 25, 2022
0.4250
0.4350
0.4200
0.4350
35,922
-0.01(-1.14%)
Jan 24, 2022
0.4300
0.4400
0.4200
0.4400
76,286
+0.00(+0.00%)
Jan 21, 2022
0.4800
0.4900
0.4300
0.4400
260,066
-0.02(-3.30%)
Jan 20, 2022
0.4700
0.4950
0.4500
0.4550
231,704
-0.01(-3.19%)
Jan 19, 2022
0.4250
0.4700
0.4200
0.4700
186,857
+0.04(+9.30%)
Jan 18, 2022
0.4700
0.4700
0.4150
0.4300
113,819
-0.05(-10.42%)
Jan 17, 2022
0.4750
0.5000
0.4600
0.4800
40,608
+0.01(+1.05%)
Jan 14, 2022
0.4300
0.4750
0.4300
0.4750
88,744
+0.05(+11.76%)
Jan 13, 2022
0.4500
0.4700
0.4250
0.4250
48,534
-0.05(-10.53%)
Jan 12, 2022
0.4350
0.4750
0.4350
0.4750
95,602
+0.01(+2.15%)
Jan 11, 2022
0.4400
0.4700
0.4250
0.4650
266,286
+0.03(+5.68%)
Jan 10, 2022
0.4750
0.4800
0.4150
0.4400
124,037
-0.04(-9.28%)
Jan 07, 2022
0.5000
0.5000
0.4600
0.4850
136,549
-0.02(-3.00%)
Jan 06, 2022
0.4900
0.5200
0.4900
0.5000
71,362
-0.03(-5.66%)
Jan 05, 2022
0.5600
0.5600
0.5000
0.5300
115,289
-0.02(-3.64%)
Jan 04, 2022
0.5800
0.5800
0.5400
0.5500
120,133
-0.01(-1.79%)
Dec 31, 2021
0.5600
0.5600
0.5600
0
+0.02(+3.70%)
Dec 30, 2021
0.5500
0.5500
0.5200
0.5400
101,615
-0.03(-5.26%)
Dec 29, 2021
0.4800
0.5700
0.4800
0.5700
152,907
+0.10(+21.28%)
Dec 24, 2021
0.4700
0.4700
0.4700
0
+0.00(+0.00%)
Dec 23, 2021
0.4450
0.4700
0.4450
0.4700
84,230
+0.03(+6.82%)
Dec 22, 2021
0.4200
0.4400
0.4150
0.4400
283,711
+0.03(+6.02%)
Dec 21, 2021
0.4300
0.4300
0.4000
0.4150
188,036
-0.03(-5.68%)
Dec 20, 2021
0.4650
0.4650
0.4400
0.4400
28,280
-0.02(-3.30%)
Dec 17, 2021
0.4700
0.4950
0.4250
0.4550
288,261
-0.01(-1.09%)
Dec 16, 2021
0.3950
0.4750
0.3950
0.4600
195,564
+0.06(+15.00%)
Dec 15, 2021
0.3800
0.4000
0.3450
0.4000
982,644
-0.05(-12.09%)
Dec 14, 2021
0.4750
0.4850
0.4400
0.4550
229,491
-0.01(-3.19%)
Dec 13, 2021
0.4950
0.5000
0.4700
0.4700
257,016
-0.03(-6.00%)
Dec 10, 2021
0.5100
0.5100
0.4950
0.5000
101,767
-0.02(-3.85%)
Dec 09, 2021
0.5300
0.5300
0.5200
0.5200
45,547
-0.02(-3.70%)
Dec 08, 2021
0.5500
0.5500
0.5400
0.5400
41,257
-0.01(-1.82%)
Dec 07, 2021
0.5600
0.5600
0.5400
0.5500
18,791
+0.00(+0.00%)
Dec 06, 2021
0.5600
0.6000
0.5500
0.5500
115,791
-0.04(-6.78%)
Dec 03, 2021
0.5700
0.5900
0.5400
0.5900
78,363
+0.04(+7.27%)
Dec 02, 2021
0.5400
0.5600
0.5300
0.5500
164,160
+0.02(+3.77%)
Dec 01, 2021
0.5100
0.5700
0.5100
0.5300
239,440
+0.02(+3.92%)
Nov 30, 2021
0.5400
0.5600
0.5100
0.5100
107,553
-0.03(-5.56%)
Nov 29, 2021
0.5800
0.5800
0.4900
0.5400
183,341
-0.02(-3.57%)
Nov 26, 2021
0.6000
0.6000
0.5500
0.5600
134,293
-0.01(-1.75%)
Nov 25, 2021
0.5800
0.5800
0.5700
0.5700
47,382
+0.00(+0.00%)
Nov 24, 2021
0.5700
0.6000
0.5700
0.5700
26,225
-0.02(-3.39%)
Nov 23, 2021
0.6000
0.6000
0.5800
0.5900
57,474
-0.04(-6.35%)
Nov 22, 2021
0.6100
0.6300
0.6000
0.6300
134,013
+0.03(+5.00%)
Nov 19, 2021
0.6600
0.6600
0.5900
0.6000
417,866
-0.06(-9.09%)
Nov 18, 2021
0.6800
0.6600
0.6600
0.6600
124,837
-0.02(-2.94%)
Nov 17, 2021
0.6300
0.6900
0.6300
0.6800
117,345
+0.06(+9.68%)
Nov 16, 2021
0.6700
0.6700
0.6200
0.6200
126,826
-0.05(-7.46%)
Nov 15, 2021
0.6800
0.6800
0.6200
0.6700
139,044
+0.03(+4.69%)
Nov 12, 2021
0.6700
0.6800
0.6300
0.6400
231,596
-0.02(-3.03%)
Nov 11, 2021
0.6500
0.6600
0.6300
0.6600
217,326
+0.04(+6.45%)
Nov 10, 2021
0.6000
0.6200
315,737
+0.01(+1.64%)
Nov 09, 2021
0.6300
0.6500
0.6000
0.6100
145,636
-0.02(-3.17%)
Nov 08, 2021
0.6500
0.6500
0.6200
0.6300
187,850
+0.00(+0.00%)
Nov 05, 2021
0.6800
0.7300
0.6200
0.6300
373,777
-0.08(-11.27%)
Nov 04, 2021
0.7400
0.7400
0.6900
0.7100
149,665
-0.06(-7.79%)
Nov 03, 2021
0.7100
0.7700
0.6800
0.7700
124,724
+0.04(+5.48%)
Nov 02, 2021
0.7300
0.7500
0.7000
0.7300
189,017
+0.02(+2.82%)
Nov 01, 2021
0.7500
0.7500
0.7100
0.7100
206,704
-0.04(-5.33%)
Oct 29, 2021
0.7200
0.7500
0.6600
0.7500
383,140
+0.02(+2.74%)
Oct 28, 2021
0.6200
0.7300
0.6200
0.7300
782,291
+0.12(+19.67%)
Oct 27, 2021
0.6400
0.6300
0.6000
0.6100
63,828
+0.00(+0.00%)
Oct 26, 2021
0.6300
0.6000
0.6100
366,549
-0.02(-3.17%)
Oct 25, 2021
0.5900
0.6600
0.5900
0.6300
233,320
+0.04(+6.78%)
Oct 22, 2021
0.5700
0.6000
0.5500
0.5900
216,500
+0.01(+1.72%)
Oct 21, 2021
0.5800
0.5800
0.5600
0.5800
50,500
+0.00(+0.00%)
Oct 20, 2021
0.5600
0.5800
0.5500
0.5800
120,028
+0.02(+3.57%)
Oct 19, 2021
0.5900
0.6100
0.5600
0.5600
62,328
-0.02(-3.45%)
Oct 18, 2021
0.5800
0.6500
0.5800
0.5800
212,043
+0.01(+1.75%)
Oct 15, 2021
0.5500
0.5800
0.5400
0.5700
364,100
-0.01(-1.72%)
Oct 14, 2021
0.6000
0.6000
0.5500
0.5800
166,046
-0.01(-1.69%)
Oct 13, 2021
0.5500
0.6200
0.5500
0.5900
673,420
+0.03(+5.36%)
Oct 12, 2021
0.5400
0.5600
0.5200
0.5600
52,022
+0.04(+7.69%)
Oct 08, 2021
0.5200
0.5200
0.5200
0
-0.02(-3.70%)
Oct 07, 2021
0.5200
0.5400
0.5200
0.5400
98,710
+0.03(+5.88%)
Oct 06, 2021
0.5100
0.5200
0.5100
0.5100
529,881
+0.00(+0.00%)
Oct 05, 2021
0.5200
0.5200
0.5100
0.5100
440,450
-0.02(-3.77%)
Oct 04, 2021
0.5100
0.5600
0.5100
0.5300
183,693
+0.02(+3.92%)
Oct 01, 2021
0.5000
0.5200
0.5000
0.5100
163,800
+0.01(+2.00%)
Sep 30, 2021
0.4950
0.5200
0.4800
0.5000
173,481
+0.01(+2.04%)
Sep 29, 2021
0.5000
0.5200
0.4900
0.4900
258,600
-0.01(-2.00%)
Sep 28, 2021
0.5700
0.5700
0.4900
0.5000
1,361,965
-0.06(-10.71%)
Sep 27, 2021
0.5800
0.5900
0.5500
0.5600
513,620
-0.01(-1.75%)
Sep 24, 2021
0.6000
0.6200
0.5600
0.5700
179,628
-0.01(-1.72%)
Sep 23, 2021
0.6000
0.6700
0.5800
0.5800
292,912
-0.02(-3.33%)
Sep 22, 2021
0.6000
0.6200
0.6000
0.6000
185,517
-0.02(-3.23%)
Sep 21, 2021
0.6000
0.6600
0.5700
0.6200
313,037
+0.04(+6.90%)
Sep 20, 2021
0.6700
0.6700
0.5300
0.5800
574,546
-0.06(-9.38%)
Sep 17, 2021
0.6900
0.6900
0.6400
0.6400
139,632
-0.05(-7.25%)
Sep 16, 2021
0.6800
0.6900
0.6500
0.6900
165,584
-0.01(-1.43%)
Sep 15, 2021
0.6100
0.7000
0.6100
0.7000
224,397
+0.09(+14.75%)
Sep 14, 2021
0.6200
0.6400
0.6100
0.6100
244,597
-0.01(-1.61%)
Sep 13, 2021
0.6900
0.6900
0.6100
0.6200
291,037
-0.03(-4.62%)
Sep 10, 2021
0.6700
0.6800
0.6500
0.6500
117,291
-0.01(-1.52%)
Sep 09, 2021
0.6900
0.7000
0.6300
0.6600
223,355
-0.03(-4.35%)
Sep 08, 2021
0.7000
0.7100
0.6700
0.6900
136,970
-0.01(-1.43%)
Sep 07, 2021
0.7200
0.7300
0.6900
0.7000
241,678
-0.04(-5.41%)
Sep 03, 2021
0.7400
0.7400
0.7400
0
-0.03(-3.90%)
Sep 02, 2021
0.7000
0.7800
0.6900
0.7700
371,904
+0.07(+10.00%)
Sep 01, 2021
0.6900
0.7500
0.6800
0.7000
248,597
+0.01(+1.45%)
Aug 31, 2021
0.7000
0.7100
0.6700
0.6900
151,240
-0.02(-2.82%)
Aug 30, 2021
0.7300
0.7400
0.7000
0.7100
102,200
+0.00(+0.00%)
Aug 27, 2021
0.7200
0.7200
0.7000
0.7100
61,088
-0.02(-2.74%)
Aug 26, 2021
0.7400
0.7700
0.6700
0.7300
303,683
-0.01(-1.35%)
Aug 25, 2021
0.7700
0.7700
0.7100
0.7400
118,735
+0.01(+1.37%)
Aug 24, 2021
0.8000
0.8300
0.7100
0.7300
405,318
-0.05(-6.41%)
Aug 23, 2021
0.6700
0.7800
0.6700
0.7800
539,332
+0.14(+21.88%)
Aug 20, 2021
0.7300
0.7900
0.6400
0.6400
550,858
-0.08(-11.11%)
Aug 19, 2021
0.8500
0.8500
0.7200
0.7200
270,434
-0.13(-15.29%)
Aug 18, 2021
0.8500
0.8500
0.7600
0.8500
459,883
+0.05(+6.25%)
Aug 17, 2021
0.9100
0.9100
0.8000
0.8000
293,367
-0.11(-12.09%)
Aug 16, 2021
0.9400
0.9600
0.9000
0.9100
235,687
+0.01(+1.11%)
Aug 13, 2021
0.8800
0.9500
0.8700
0.9000
244,315
+0.02(+2.27%)
Aug 12, 2021
0.9400
0.9400
0.8800
0.8800
90,975
-0.04(-4.35%)
Aug 11, 2021
0.8700
0.9600
0.8700
0.9200
208,081
+0.04(+4.55%)
Aug 10, 2021
0.9000
0.9200
0.8700
0.8800
356,754
-0.01(-1.12%)
Aug 09, 2021
0.9900
0.9900
0.8900
0.8900
317,831
-0.13(-12.75%)
Aug 06, 2021
1.020
1.040
0.9500
1.020
247,510
-0.01(-0.97%)
Aug 05, 2021
1.100
1.100
1.010
1.030
84,921
-0.06(-5.50%)
Aug 04, 2021
1.140
1.170
1.090
1.090
407,678
-0.04(-3.54%)
Aug 03, 2021
1.150
1.170
1.120
1.130
627,893
+0.01(+0.89%)
Jul 30, 2021
1.120
1.120
1.120
0
-0.04(-3.45%)
Jul 29, 2021
1.120
1.160
1.080
1.160
314,182
+0.09(+8.41%)
Jul 28, 2021
1.030
1.110
1.000
1.070
210,019
+0.04(+3.88%)
Jul 27, 2021
1.000
1.070
0.9800
1.030
212,375
+0.03(+3.00%)
Jul 26, 2021
1.040
1.070
0.9700
1.000
405,330
-0.04(-3.85%)
Jul 23, 2021
1.130
1.130
1.010
1.040
258,123
-0.10(-8.77%)
Jul 22, 2021
1.170
1.190
1.120
1.140
97,069
-0.06(-5.00%)
Jul 21, 2021
1.200
1.220
1.150
1.200
158,015
+0.00(+0.00%)
Jul 20, 2021
1.170
1.260
1.150
1.200
196,397
+0.03(+2.56%)
Jul 19, 2021
1.260
1.290
1.100
1.170
388,610
-0.15(-11.36%)
Jul 16, 2021
1.260
1.320
1.260
1.320
285,511
+0.06(+4.76%)
Jul 15, 2021
1.340
1.340
1.260
1.260
347,590
-0.05(-3.82%)
Jul 14, 2021
1.260
1.320
1.260
1.310
513,543
+0.09(+7.38%)
Jul 13, 2021
1.330
1.360
1.150
1.220
403,783
-0.11(-8.27%)
Jul 12, 2021
1.480
1.480
1.310
1.330
181,412
-0.20(-13.07%)
Jul 09, 2021
1.510
1.550
1.430
1.530
456,474
-0.01(-0.65%)
Jul 08, 2021
1.630
1.650
1.440
1.540
1,146,395
+0.00(+0.00%)
Jul 07, 2021
1.470
1.570
1.450
1.540
721,341
+0.11(+7.69%)
Jul 06, 2021
1.320
1.440
1.320
1.430
777,291
+0.17(+13.49%)
Jul 05, 2021
1.270
1.390
1.260
1.260
474,187
+0.06(+5.00%)
Jul 02, 2021
1.190
1.230
1.150
1.200
407,297
+0.14(+13.21%)
Jun 30, 2021
1.060
1.060
1.060
0
+0.03(+2.91%)
Jun 29, 2021
1.130
1.130
1.010
1.030
263,762
-0.08(-7.21%)
Jun 28, 2021
1.180
1.180
1.070
1.110
149,445
-0.07(-5.93%)
Jun 25, 2021
1.170
1.190
1.130
1.180
123,573
+0.01(+0.85%)
Jun 24, 2021
1.220
1.250
1.150
1.170
140,160
-0.04(-3.31%)
Jun 23, 2021
1.130
1.250
1.120
1.210
268,079
+0.09(+8.04%)
Jun 22, 2021
1.250
1.250
1.120
1.120
142,502
-0.13(-10.40%)
Jun 21, 2021
1.200
1.340
1.190
1.250
509,528
+0.10(+8.70%)
Jun 18, 2021
1.030
1.170
1.030
1.150
289,213
+0.10(+9.52%)
Jun 17, 2021
0.8900
1.050
0.8700
1.050
455,419
+0.15(+16.67%)
Jun 16, 2021
0.9400
1.020
0.9000
0.9000
128,577
-0.02(-2.17%)
Jun 15, 2021
0.9500
0.9800
0.8600
0.9200
648,438
-0.07(-7.07%)
Jun 14, 2021
1.050
1.080
0.9700
0.9900
715,632
-0.14(-12.39%)
Jun 11, 2021
1.110
1.180
1.090
1.130
214,492
-0.06(-5.04%)
Jun 10, 2021
1.110
1.200
1.100
1.190
290,185
+0.00(+0.00%)
Jun 09, 2021
1.350
1.350
1.150
1.190
360,348
-0.16(-11.85%)
Jun 08, 2021
1.400
1.410
1.320
1.350
393,651
-0.02(-1.46%)
Jun 07, 2021
1.330
1.430
1.300
1.370
618,617
+0.08(+6.20%)
Jun 04, 2021
1.100
1.300
1.000
1.290
956,736
+0.11(+9.32%)
Jun 03, 2021
1.330
1.350
1.150
1.180
922,606
-0.17(-12.59%)
Jun 02, 2021
1.390
1.440
1.340
1.350
415,854
+0.00(+0.00%)
Jun 01, 2021
1.390
1.480
1.350
1.350
445,629
-0.04(-2.88%)
May 31, 2021
1.380
1.430
1.300
1.390
290,595
-0.01(-0.71%)
May 28, 2021
1.440
1.440
1.250
1.400
390,345
-0.04(-2.78%)
May 27, 2021
1.370
1.440
1.340
1.440
347,447
+0.11(+8.27%)
May 26, 2021
1.470
1.470
1.270
1.330
690,750
-0.16(-10.74%)
May 25, 2021
1.490
1.650
1.450
1.490
1,799,558
+0.16(+12.03%)
May 21, 2021
1.330
1.330
1.330
0
+0.22(+19.82%)
May 20, 2021
1.160
1.240
1.030
1.110
544,302
-0.01(-0.89%)
May 19, 2021
1.040
1.270
1.040
1.120
771,361
+0.08(+7.69%)
May 18, 2021
1.050
1.100
0.9800
1.040
377,222
+0.04(+4.00%)
May 17, 2021
0.9300
1.050
0.9300
1.000
653,187
+0.08(+8.70%)
May 14, 2021
0.9400
0.9600
0.9100
0.9200
281,672
+0.03(+3.37%)
May 13, 2021
0.9400
0.9700
0.8700
0.8900
738,518
-0.06(-6.32%)
May 12, 2021
0.9000
1.040
0.8900
0.9500
1,775,502
+0.12(+14.46%)
May 11, 2021
0.8500
0.8800
0.7900
0.8300
619,752
-0.05(-5.68%)
May 10, 2021
0.8200
1.150
0.7900
0.8800
1,978,830
+0.09(+11.39%)
May 07, 2021
0.7000
0.8000
0.7000
0.7900
803,361
+0.12(+17.91%)
May 06, 2021
0.6600
0.6900
0.6600
0.6700
369,305
+0.03(+4.69%)
May 05, 2021
0.6800
0.6800
0.6300
0.6400
269,442
-0.01(-1.54%)
May 04, 2021
0.6700
0.6700
0.6500
0.6500
148,500
-0.02(-2.99%)
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.