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
Reliq Health Technologies Inc
(TSV:
RHT
)
0.2150
UNCHANGED
Last Price
Updated: 3:59 PM EST, Jan 16, 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, 2021
0.4850
0.4900
0.4750
0.4800
118,876
-0.02(-4.00%)
Apr 29, 2021
0.5100
0.5100
0.4800
0.5000
467,268
+0.01(+1.01%)
Apr 28, 2021
0.5400
0.5400
0.4950
0.4950
310,622
-0.04(-6.60%)
Apr 27, 2021
0.5100
0.5300
0.4950
0.5300
719,245
+0.02(+3.92%)
Apr 26, 2021
0.5000
0.5100
0.5000
0.5100
364,394
-0.01(-1.92%)
Apr 23, 2021
0.5300
0.5400
0.5100
0.5200
283,239
+0.01(+1.96%)
Apr 22, 2021
0.5400
0.5400
0.5100
0.5100
318,908
-0.03(-5.56%)
Apr 21, 2021
0.5400
0.5500
0.5200
0.5400
715,389
+0.02(+3.85%)
Apr 20, 2021
0.5900
0.6000
0.5200
0.5200
570,591
-0.05(-8.77%)
Apr 19, 2021
0.6000
0.6000
0.5600
0.5700
500,831
-0.03(-5.00%)
Apr 16, 2021
0.6200
0.6200
0.5900
0.6000
265,743
-0.03(-4.76%)
Apr 15, 2021
0.5900
0.6400
0.5800
0.6300
842,787
+0.06(+10.53%)
Apr 14, 2021
0.6000
0.6000
0.5700
0.5700
337,850
-0.02(-3.39%)
Apr 13, 2021
0.5800
0.6200
0.5800
0.5900
494,756
+0.02(+3.51%)
Apr 12, 2021
0.6300
0.6300
0.5700
0.5700
901,247
-0.05(-8.06%)
Apr 09, 2021
0.6500
0.6500
0.6100
0.6200
220,442
-0.01(-1.59%)
Apr 08, 2021
0.6500
0.6500
0.6200
0.6300
233,979
-0.02(-3.08%)
Apr 07, 2021
0.6700
0.6700
0.6400
0.6500
209,630
+0.00(+0.00%)
Apr 06, 2021
0.6200
0.6600
0.6000
0.6500
183,769
+0.04(+6.56%)
Apr 05, 2021
0.6600
0.6600
0.6100
0.6100
456,276
-0.04(-6.15%)
Apr 01, 2021
0.6500
0.6500
0.6500
0
+0.03(+4.84%)
Mar 31, 2021
0.6300
0.6400
0.6200
0.6200
211,784
+0.00(+0.00%)
Mar 30, 2021
0.6400
0.6600
0.6200
0.6200
309,168
-0.04(-6.06%)
Mar 29, 2021
0.6600
0.6800
0.6400
0.6600
349,798
+0.01(+1.54%)
Mar 26, 2021
0.6400
0.6800
0.6400
0.6500
186,776
+0.01(+1.56%)
Mar 25, 2021
0.6400
0.6600
0.6100
0.6400
629,756
-0.01(-1.54%)
Mar 24, 2021
0.6400
0.7000
0.6400
0.6500
210,386
-0.02(-2.99%)
Mar 23, 2021
0.7200
0.7200
0.6600
0.6700
307,087
-0.03(-4.29%)
Mar 22, 2021
0.7000
0.7200
0.6700
0.7000
673,332
+0.02(+2.94%)
Mar 19, 2021
0.6600
0.7050
0.6500
0.6800
563,918
+0.02(+3.03%)
Mar 18, 2021
0.6600
0.6700
0.6500
0.6600
311,047
+0.00(+0.00%)
Mar 17, 2021
0.6900
0.6900
0.6400
0.6600
679,626
-0.03(-4.35%)
Mar 16, 2021
0.6300
0.7200
0.6300
0.6900
1,536,262
+0.07(+11.29%)
Mar 15, 2021
0.6400
0.6500
0.6100
0.6200
545,197
-0.01(-1.59%)
Mar 12, 2021
0.6400
0.6400
0.6100
0.6300
353,401
-0.01(-1.56%)
Mar 11, 2021
0.6200
0.6400
0.6100
0.6400
485,768
+0.02(+3.23%)
Mar 10, 2021
0.6300
0.6400
0.6000
0.6200
557,651
-0.02(-3.13%)
Mar 09, 2021
0.6600
0.6600
0.6200
0.6400
441,170
+0.01(+1.59%)
Mar 08, 2021
0.6800
0.6800
0.6300
0.6300
547,063
-0.01(-1.56%)
Mar 05, 2021
0.6800
0.6800
0.5500
0.6400
1,585,603
-0.04(-5.88%)
Mar 04, 2021
0.7700
0.7900
0.6500
0.6800
2,165,105
-0.09(-11.69%)
Mar 03, 2021
0.7800
0.8200
0.7500
0.7700
943,030
-0.01(-1.28%)
Mar 02, 2021
0.7600
0.8700
0.7500
0.7800
2,060,957
-0.11(-12.36%)
Mar 01, 2021
0.8900
0.9000
0.8600
0.8900
1,102,847
+0.04(+4.71%)
Feb 26, 2021
0.8700
0.8900
0.8200
0.8500
1,616,125
-0.03(-3.41%)
Feb 25, 2021
0.8500
0.9400
0.8400
0.8800
2,820,016
+0.05(+6.02%)
Feb 24, 2021
0.7900
0.8900
0.7800
0.8300
2,750,724
+0.05(+6.41%)
Feb 23, 2021
0.8000
0.8400
0.7000
0.7800
1,184,186
-0.06(-7.14%)
Feb 22, 2021
0.8000
0.8600
0.7500
0.8400
951,980
+0.04(+5.00%)
Feb 19, 2021
0.8100
0.8100
0.7800
0.8000
781,949
-0.01(-1.23%)
Feb 18, 2021
0.8500
0.8600
0.8100
0.8100
974,797
-0.06(-6.90%)
Feb 17, 2021
0.9000
0.9100
0.8400
0.8700
940,207
-0.02(-2.25%)
Feb 16, 2021
0.7700
0.9000
0.7600
0.8900
3,721,779
+0.16(+21.92%)
Feb 12, 2021
0.7300
0.7300
0.7300
0
-0.03(-3.95%)
Feb 11, 2021
0.7600
0.7800
0.7300
0.7600
1,591,511
+0.06(+8.57%)
Feb 10, 2021
0.7200
0.7400
0.6700
0.7000
1,044,273
-0.01(-1.41%)
Feb 09, 2021
0.7500
0.7500
0.6700
0.7100
1,634,068
-0.03(-4.05%)
Feb 08, 2021
0.7200
0.7800
0.6800
0.7400
2,706,321
+0.07(+10.45%)
Feb 05, 2021
0.6900
0.7000
0.6200
0.6700
2,444,815
+0.00(+0.00%)
Feb 04, 2021
0.7300
0.8300
0.6500
0.6700
8,195,934
-0.07(-9.46%)
Feb 03, 2021
0.5800
0.7900
0.5800
0.7400
9,767,700
+0.19(+34.55%)
Feb 02, 2021
0.4350
0.5600
0.4300
0.5500
7,639,730
+0.11(+25.00%)
Feb 01, 2021
0.4200
0.4400
0.4050
0.4400
300,065
+0.02(+3.53%)
Jan 29, 2021
0.4250
0.4400
0.4200
0.4250
333,866
-0.01(-1.16%)
Jan 28, 2021
0.4300
0.4400
0.4150
0.4300
398,671
+0.01(+2.38%)
Jan 27, 2021
0.4400
0.4550
0.4200
0.4200
677,504
-0.04(-8.70%)
Jan 26, 2021
0.4500
0.4650
0.4300
0.4600
1,192,672
+0.02(+3.37%)
Jan 25, 2021
0.4300
0.4550
0.4300
0.4450
459,639
+0.01(+2.30%)
Jan 22, 2021
0.4250
0.4500
0.4250
0.4350
161,338
+0.01(+1.16%)
Jan 21, 2021
0.4400
0.4400
0.4150
0.4300
430,307
-0.02(-4.44%)
Jan 20, 2021
0.4400
0.4700
0.4400
0.4500
470,300
+0.01(+2.27%)
Jan 19, 2021
0.4800
0.4900
0.4400
0.4400
1,291,345
-0.03(-7.37%)
Jan 18, 2021
0.4300
0.4750
0.4150
0.4750
1,314,633
+0.04(+9.20%)
Jan 15, 2021
0.4150
0.4400
0.4000
0.4350
374,505
+0.03(+6.10%)
Jan 14, 2021
0.4300
0.4400
0.4000
0.4100
377,020
-0.02(-3.53%)
Jan 13, 2021
0.4150
0.4300
0.4000
0.4250
431,453
+0.02(+4.94%)
Jan 12, 2021
0.4300
0.4300
0.4000
0.4050
375,030
-0.02(-5.81%)
Jan 11, 2021
0.4500
0.4550
0.4300
0.4300
351,696
-0.04(-7.53%)
Jan 08, 2021
0.4250
0.4700
0.4000
0.4650
630,485
+0.04(+9.41%)
Jan 07, 2021
0.4300
0.4350
0.4100
0.4250
271,756
+0.01(+2.41%)
Jan 06, 2021
0.4300
0.4400
0.3750
0.4150
1,594,768
-0.03(-6.74%)
Jan 05, 2021
0.4500
0.4550
0.4400
0.4450
552,858
-0.01(-1.11%)
Jan 04, 2021
0.4850
0.5000
0.4450
0.4500
544,938
-0.05(-10.00%)
Dec 31, 2020
0.5000
0.5000
0.5000
0
-0.04(-7.41%)
Dec 30, 2020
0.4600
0.5500
0.4600
0.5400
1,340,554
+0.08(+17.39%)
Dec 29, 2020
0.4500
0.4600
0.4300
0.4600
813,897
+0.04(+8.24%)
Dec 24, 2020
0.4250
0.4250
0.4250
0
-0.02(-3.41%)
Dec 23, 2020
0.4300
0.4700
0.4050
0.4400
1,988,892
+0.02(+4.76%)
Dec 22, 2020
0.3450
0.4200
0.3300
0.4200
2,878,215
+0.08(+25.37%)
Dec 21, 2020
0.3500
0.3500
0.3100
0.3350
664,831
-0.01(-1.47%)
Dec 18, 2020
0.2950
0.3450
0.2850
0.3400
919,837
+0.05(+17.24%)
Dec 17, 2020
0.3350
0.3400
0.2800
0.2900
1,922,653
-0.05(-13.43%)
Dec 16, 2020
0.2700
0.3350
0.2600
0.3350
2,338,147
+0.07(+24.07%)
Dec 15, 2020
0.2650
0.2750
0.2450
0.2700
848,975
+0.01(+1.89%)
Dec 14, 2020
0.2450
0.2650
0.2450
0.2650
346,030
+0.01(+3.92%)
Dec 11, 2020
0.2500
0.2600
0.2450
0.2550
445,219
+0.00(+0.00%)
Dec 10, 2020
0.2300
0.2550
0.2300
0.2550
482,196
+0.02(+6.25%)
Dec 09, 2020
0.2450
0.2500
0.2400
0.2400
172,145
-0.01(-2.04%)
Dec 08, 2020
0.2500
0.2550
0.2450
0.2450
246,416
-0.01(-3.92%)
Dec 07, 2020
0.2500
0.2550
0.2450
0.2550
834,115
+0.01(+2.00%)
Dec 04, 2020
0.2550
0.2700
0.2500
0.2500
256,737
-0.01(-1.96%)
Dec 03, 2020
0.2400
0.2550
0.2400
0.2550
558,734
+0.02(+10.87%)
Dec 02, 2020
0.2400
0.2400
0.2300
0.2300
733,483
-0.01(-4.17%)
Dec 01, 2020
0.2500
0.2550
0.2250
0.2400
1,575,554
-0.03(-9.43%)
Nov 30, 2020
0.2700
0.2700
0.2600
0.2650
226,107
+0.00(+0.00%)
Nov 27, 2020
0.2600
0.2700
0.2600
0.2650
99,096
+0.01(+1.92%)
Nov 26, 2020
0.2750
0.2800
0.2600
0.2600
768,359
-0.03(-10.34%)
Nov 25, 2020
0.2500
0.3000
0.2500
0.2900
1,153,485
+0.03(+13.73%)
Nov 24, 2020
0.2700
0.2700
0.2500
0.2550
169,159
-0.01(-3.77%)
Nov 23, 2020
0.2600
0.2650
0.2500
0.2650
118,791
+0.02(+6.00%)
Nov 20, 2020
0.2700
0.2700
0.2500
0.2500
64,109
+0.00(+0.00%)
Nov 19, 2020
0.2500
0.2550
0.2500
0.2500
193,994
+0.00(+0.00%)
Nov 18, 2020
0.2650
0.2650
0.2500
0.2500
147,992
-0.01(-1.96%)
Nov 17, 2020
0.2650
0.2650
0.2500
0.2550
72,797
-0.01(-1.92%)
Nov 16, 2020
0.2600
0.2600
0.2550
0.2600
91,778
+0.01(+1.96%)
Nov 13, 2020
0.2400
0.2600
0.2400
0.2550
181,977
+0.01(+2.00%)
Nov 12, 2020
0.2450
0.2500
0.2400
0.2500
62,890
+0.02(+6.38%)
Nov 11, 2020
0.2500
0.2500
0.2350
0.2350
100,714
+0.00(+0.00%)
Nov 10, 2020
0.2600
0.2600
0.2300
0.2350
163,834
-0.02(-7.84%)
Nov 09, 2020
0.2500
0.2650
0.2500
0.2550
60,806
+0.00(+0.00%)
Nov 06, 2020
0.2550
0.2650
0.2550
0.2550
165,600
+0.01(+2.00%)
Nov 05, 2020
0.2400
0.2700
0.2300
0.2500
508,198
+0.02(+8.70%)
Nov 04, 2020
0.2250
0.2300
0.2200
0.2300
97,978
+0.00(+0.00%)
Nov 03, 2020
0.2300
0.2350
0.2250
0.2300
135,033
+0.00(+0.00%)
Nov 02, 2020
0.2350
0.2400
0.2300
0.2300
144,566
-0.00(-2.13%)
Oct 30, 2020
0.2400
0.2450
0.2300
0.2350
157,342
+0.00(+0.00%)
Oct 29, 2020
0.2400
0.2550
0.2300
0.2350
689,618
-0.02(-6.00%)
Oct 28, 2020
0.2650
0.2650
0.2450
0.2500
254,589
-0.03(-10.71%)
Oct 27, 2020
0.2400
0.2800
0.2400
0.2800
560,196
+0.04(+14.29%)
Oct 26, 2020
0.2550
0.2550
0.2350
0.2450
379,415
-0.02(-5.77%)
Oct 23, 2020
0.2600
0.2600
0.2550
0.2600
210,188
+0.01(+1.96%)
Oct 22, 2020
0.2800
0.2800
0.2550
0.2550
223,371
-0.02(-7.27%)
Oct 21, 2020
0.2500
0.2900
0.2500
0.2750
435,985
+0.03(+10.00%)
Oct 20, 2020
0.3000
0.3000
0.2500
0.2500
1,085,044
-0.04(-15.25%)
Oct 19, 2020
0.2300
0.3000
0.2300
0.2950
2,363,557
+0.06(+28.26%)
Oct 16, 2020
0.2200
0.2300
0.2200
0.2300
116,506
+0.00(+0.00%)
Oct 15, 2020
0.2300
0.2300
0.2250
0.2300
125,914
+0.01(+2.22%)
Oct 14, 2020
0.2150
0.2250
0.2150
0.2250
190,809
+0.00(+0.00%)
Oct 13, 2020
0.2300
0.2300
0.2000
0.2250
363,386
-0.01(-2.17%)
Oct 09, 2020
0.2300
0.2300
0.2300
0
+0.01(+4.55%)
Oct 08, 2020
0.2150
0.2200
0.2150
0.2200
84,786
+0.00(+0.00%)
Oct 07, 2020
0.2250
0.2300
0.2200
0.2200
135,448
+0.00(+0.00%)
Oct 06, 2020
0.2200
0.2300
0.2200
0.2200
57,058
-0.01(-2.22%)
Oct 05, 2020
0.2250
0.2250
0.2150
0.2250
30,085
+0.00(+0.00%)
Oct 02, 2020
0.2200
0.2250
0.2100
0.2250
108,500
+0.01(+4.65%)
Oct 01, 2020
0.2300
0.2300
0.2150
0.2150
138,090
-0.01(-2.27%)
Sep 30, 2020
0.2150
0.2200
0.2100
0.2200
99,675
+0.01(+2.33%)
Sep 29, 2020
0.2150
0.2200
0.2100
0.2150
127,219
+0.00(+0.00%)
Sep 28, 2020
0.2250
0.2350
0.2150
0.2150
252,530
-0.01(-4.44%)
Sep 25, 2020
0.2300
0.2300
0.2250
0.2250
52,347
+0.00(+0.00%)
Sep 24, 2020
0.2200
0.2350
0.2200
0.2250
272,759
+0.01(+2.27%)
Sep 23, 2020
0.2250
0.2250
0.2200
0.2200
106,720
-0.01(-4.35%)
Sep 22, 2020
0.2350
0.2350
0.2250
0.2300
96,901
-0.00(-2.13%)
Sep 21, 2020
0.2250
0.2350
0.2200
0.2350
146,301
+0.01(+4.44%)
Sep 18, 2020
0.2250
0.2350
0.2250
0.2250
52,279
-0.01(-4.26%)
Sep 17, 2020
0.2350
0.2350
0.2250
0.2350
101,207
+0.00(+2.17%)
Sep 16, 2020
0.2300
0.2350
0.2250
0.2300
77,851
+0.00(+0.00%)
Sep 15, 2020
0.2400
0.2400
0.2250
0.2300
32,001
+0.00(+0.00%)
Sep 14, 2020
0.2250
0.2350
0.2250
0.2300
65,876
+0.00(+0.00%)
Sep 11, 2020
0.2300
0.2300
0.2250
0.2300
59,297
+0.01(+4.55%)
Sep 10, 2020
0.2500
0.2500
0.2200
0.2200
310,704
-0.02(-10.20%)
Sep 09, 2020
0.2500
0.2500
0.2400
0.2450
92,621
+0.01(+2.08%)
Sep 08, 2020
0.2500
0.2500
0.2400
0.2400
127,159
+0.00(+0.00%)
Sep 04, 2020
0.2400
0.2400
0.2400
0
-0.01(-4.00%)
Sep 03, 2020
0.2500
0.2550
0.2450
0.2500
116,429
+0.00(+0.00%)
Sep 02, 2020
0.2700
0.2700
0.2500
0.2500
642,618
-0.01(-3.85%)
Sep 01, 2020
0.2650
0.2700
0.2600
0.2600
239,960
+0.00(+0.00%)
Aug 31, 2020
0.2500
0.2700
0.2400
0.2600
712,975
+0.01(+4.00%)
Aug 28, 2020
0.2550
0.2600
0.2400
0.2500
331,164
-0.01(-1.96%)
Aug 27, 2020
0.2650
0.2650
0.2500
0.2550
272,105
-0.01(-1.92%)
Aug 26, 2020
0.2700
0.2700
0.2550
0.2600
52,420
+0.00(+0.00%)
Aug 25, 2020
0.2700
0.2700
0.2600
0.2600
51,001
-0.01(-1.89%)
Aug 24, 2020
0.2650
0.2700
0.2650
0.2650
111,814
-0.01(-1.85%)
Aug 21, 2020
0.2700
0.2700
0.2550
0.2700
227,961
+0.01(+3.85%)
Aug 20, 2020
0.2650
0.2700
0.2600
0.2600
217,301
+0.01(+1.96%)
Aug 19, 2020
0.2650
0.2650
0.2550
0.2550
121,887
-0.01(-3.77%)
Aug 18, 2020
0.2650
0.2700
0.2600
0.2650
35,007
+0.00(+0.00%)
Aug 17, 2020
0.2700
0.2700
0.2600
0.2650
185,352
-0.01(-1.85%)
Aug 14, 2020
0.2700
0.2700
0.2650
0.2700
50,721
-0.01(-3.57%)
Aug 13, 2020
0.2750
0.2800
0.2550
0.2800
296,575
+0.00(+0.00%)
Aug 12, 2020
0.2750
0.2850
0.2700
0.2800
147,225
+0.01(+3.70%)
Aug 11, 2020
0.2600
0.2850
0.2600
0.2700
514,947
+0.00(+0.00%)
Aug 10, 2020
0.2700
0.2700
0.2550
0.2700
228,138
+0.01(+1.89%)
Aug 07, 2020
0.2600
0.2650
0.2550
0.2650
123,105
+0.02(+6.00%)
Aug 06, 2020
0.2550
0.2650
0.2500
0.2500
234,923
-0.01(-3.85%)
Aug 05, 2020
0.2550
0.2650
0.2550
0.2600
93,727
+0.00(+0.00%)
Aug 04, 2020
0.2550
0.2600
0.2500
0.2600
63,005
+0.00(+0.00%)
Jul 31, 2020
0.2600
0.2600
0.2600
0
+0.01(+1.96%)
Jul 30, 2020
0.2500
0.2800
0.2400
0.2550
942,966
+0.02(+6.25%)
Jul 29, 2020
0.2400
0.2450
0.2100
0.2400
657,826
-0.01(-2.04%)
Jul 28, 2020
0.2400
0.2500
0.2400
0.2450
173,884
+0.00(+0.00%)
Jul 27, 2020
0.2500
0.2500
0.2450
0.2450
164,699
-0.01(-3.92%)
Jul 24, 2020
0.2450
0.2550
0.2400
0.2550
136,955
+0.01(+2.00%)
Jul 23, 2020
0.2500
0.2550
0.2400
0.2500
159,495
-0.01(-3.85%)
Jul 22, 2020
0.2650
0.2650
0.2400
0.2600
624,087
-0.01(-1.89%)
Jul 21, 2020
0.2700
0.2700
0.2650
0.2650
90,529
-0.01(-3.64%)
Jul 20, 2020
0.2800
0.2800
0.2700
0.2750
40,651
-0.01(-1.79%)
Jul 17, 2020
0.2850
0.2850
0.2700
0.2800
159,870
-0.00(-1.75%)
Jul 16, 2020
0.2950
0.3000
0.2800
0.2850
153,540
+0.00(+0.00%)
Jul 15, 2020
0.2800
0.2900
0.2700
0.2850
542,487
+0.02(+9.62%)
Jul 14, 2020
0.2600
0.2600
0.2500
0.2600
182,378
+0.00(+0.00%)
Jul 13, 2020
0.2600
0.2600
0.2450
0.2600
141,116
-0.01(-1.89%)
Jul 10, 2020
0.2350
0.2650
0.2350
0.2650
703,787
+0.04(+15.22%)
Jul 09, 2020
0.2400
0.2400
0.2200
0.2300
611,241
-0.01(-6.12%)
Jul 08, 2020
0.2700
0.2700
0.2150
0.2450
541,585
-0.02(-7.55%)
Jul 07, 2020
0.2700
0.2750
0.2600
0.2650
174,116
-0.01(-3.64%)
Jul 06, 2020
0.2700
0.2800
0.2700
0.2750
441,465
+0.00(+0.00%)
Jul 03, 2020
0.2700
0.2800
0.2700
0.2750
119,777
-0.01(-1.79%)
Jul 02, 2020
0.2700
0.2800
0.2650
0.2800
169,910
+0.01(+3.70%)
Jun 30, 2020
0.2700
0.2700
0.2700
0
-0.01(-3.57%)
Jun 29, 2020
0.2800
0.2850
0.2700
0.2800
46,799
+0.00(+0.00%)
Jun 26, 2020
0.2900
0.3000
0.2800
0.2800
34,200
-0.01(-5.08%)
Jun 25, 2020
0.2900
0.2950
0.2800
0.2950
140,381
-0.01(-1.67%)
Jun 24, 2020
0.3050
0.3050
0.2850
0.3000
79,164
-0.01(-1.64%)
Jun 23, 2020
0.3200
0.3300
0.3050
0.3050
174,470
-0.01(-1.61%)
Jun 22, 2020
0.3150
0.3300
0.3000
0.3100
108,526
+0.01(+1.64%)
Jun 19, 2020
0.3200
0.3300
0.3000
0.3050
356,025
-0.01(-1.61%)
Jun 18, 2020
0.3150
0.3250
0.3100
0.3100
46,999
-0.01(-3.13%)
Jun 17, 2020
0.2800
0.3400
0.2800
0.3200
529,360
+0.04(+14.29%)
Jun 16, 2020
0.2800
0.2900
0.2700
0.2800
258,045
+0.01(+1.82%)
Jun 15, 2020
0.2600
0.2750
0.2600
0.2750
314,345
+0.01(+1.85%)
Jun 12, 2020
0.2600
0.2800
0.2600
0.2700
162,689
+0.01(+3.85%)
Jun 11, 2020
0.2650
0.2700
0.2600
0.2600
276,112
-0.01(-1.89%)
Jun 10, 2020
0.2800
0.2800
0.2600
0.2650
260,270
-0.01(-1.85%)
Jun 09, 2020
0.2650
0.2750
0.2650
0.2700
319,081
+0.01(+1.89%)
Jun 08, 2020
0.2950
0.2950
0.2650
0.2650
598,854
-0.02(-7.02%)
Jun 05, 2020
0.2800
0.2950
0.2800
0.2850
363,727
+0.01(+3.64%)
Jun 04, 2020
0.3000
0.3050
0.2750
0.2750
460,264
-0.02(-8.33%)
Jun 03, 2020
0.3100
0.3100
0.2900
0.3000
513,897
-0.01(-1.64%)
Jun 02, 2020
0.3200
0.3200
0.3000
0.3050
282,586
-0.01(-1.61%)
Jun 01, 2020
0.3350
0.3350
0.2900
0.3100
830,966
-0.02(-6.06%)
May 29, 2020
0.3400
0.3550
0.2900
0.3300
2,500,398
-0.06(-15.38%)
May 28, 2020
0.4000
0.4000
0.3500
0.3900
541,366
-0.01(-1.27%)
May 27, 2020
0.3900
0.4000
0.3650
0.3950
388,604
+0.01(+1.28%)
May 26, 2020
0.3850
0.4050
0.3800
0.3900
268,023
+0.01(+2.63%)
May 25, 2020
0.3500
0.3800
0.3500
0.3800
264,402
+0.03(+8.57%)
May 22, 2020
0.3350
0.3650
0.3350
0.3500
150,925
+0.01(+4.48%)
May 21, 2020
0.3500
0.3500
0.3100
0.3350
166,093
-0.01(-1.47%)
May 20, 2020
0.3350
0.3400
0.3300
0.3400
147,917
+0.01(+1.49%)
May 19, 2020
0.3450
0.3500
0.3200
0.3350
305,342
-0.01(-4.29%)
May 15, 2020
0.3500
0.3500
0.3500
0
+0.01(+2.94%)
May 14, 2020
0.3400
0.3600
0.3400
0.3400
266,130
+0.01(+3.03%)
May 13, 2020
0.3600
0.3600
0.3250
0.3300
673,275
-0.03(-8.33%)
May 12, 2020
0.3550
0.3650
0.3500
0.3600
239,088
-0.01(-1.37%)
May 11, 2020
0.3700
0.3800
0.3550
0.3650
318,209
-0.01(-1.35%)
May 08, 2020
0.3900
0.3900
0.3650
0.3700
535,287
-0.02(-3.90%)
May 07, 2020
0.3950
0.4000
0.3800
0.3850
149,142
-0.01(-1.28%)
May 06, 2020
0.3900
0.4000
0.3900
0.3900
165,600
+0.01(+1.30%)
May 05, 2020
0.4000
0.4000
0.3850
0.3850
76,191
-0.01(-2.53%)
May 04, 2020
0.4050
0.4050
0.3850
0.3950
199,661
-0.01(-1.25%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.
About Us
|
Contact Us
|
Privacy Policy
|
User Agreement
|
Advertise With Us
|
Site Map
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.