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
Cn Energy Group Inc
(NQ:
CNEY
)
0.6535
-0.0077 (-1.16%)
Streaming Delayed Price
Updated: 3:59 PM EDT, May 24, 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, 2024
0.7700
0.8000
0.7700
0.7701
4,441
-0.02(-2.91%)
Apr 29, 2024
0.7100
0.7999
0.7100
0.7932
24,227
+0.01(+0.74%)
Apr 26, 2024
0.7800
0.7995
0.7500
0.7874
21,012
+0.01(+1.93%)
Apr 25, 2024
0.7970
0.8000
0.7404
0.7725
22,565
-0.01(-1.13%)
Apr 24, 2024
0.7500
0.7990
0.7500
0.7813
33,704
+0.03(+4.17%)
Apr 23, 2024
0.7200
0.7800
0.7186
0.7500
18,703
+0.03(+4.18%)
Apr 22, 2024
0.7300
0.7399
0.7069
0.7199
15,075
+0.01(+1.39%)
Apr 19, 2024
0.7300
0.7665
0.6887
0.7100
41,660
-0.04(-5.33%)
Apr 18, 2024
0.7500
0.7760
0.7100
0.7500
39,721
+0.02(+2.04%)
Apr 17, 2024
0.6896
0.7499
0.6661
0.7350
95,258
+0.03(+3.52%)
Apr 16, 2024
0.8800
0.9200
0.6850
0.7100
309,348
-0.22(-23.66%)
Apr 15, 2024
1.050
1.100
0.8500
0.9300
302,780
-0.21(-18.42%)
Apr 12, 2024
0.9900
1.430
0.9753
1.140
3,134,558
+0.12(+12.04%)
Apr 11, 2024
1.140
1.160
0.9900
1.018
187,970
-0.08(-7.50%)
Apr 10, 2024
1.120
1.280
1.060
1.100
211,632
-0.05(-4.35%)
Apr 09, 2024
1.260
1.260
1.120
1.150
51,319
-0.11(-8.73%)
Apr 08, 2024
1.240
1.300
1.200
1.260
101,134
+0.03(+2.44%)
Apr 05, 2024
1.240
1.240
1.160
1.230
68,656
+0.00(+0.00%)
Apr 04, 2024
1.140
1.270
1.140
1.230
69,929
+0.07(+6.03%)
Apr 03, 2024
1.170
1.170
1.100
1.160
44,266
+0.00(+0.00%)
Apr 02, 2024
1.090
1.220
1.050
1.160
174,226
+0.04(+3.57%)
Apr 01, 2024
1.070
1.150
1.030
1.120
41,597
+0.06(+5.66%)
Mar 28, 2024
1.060
1.130
1.000
1.060
60,624
+0.05(+4.95%)
Mar 27, 2024
0.9900
1.050
0.9700
1.010
30,143
+0.01(+1.00%)
Mar 26, 2024
1.010
1.030
0.9800
1.000
72,358
-0.03(-2.91%)
Mar 25, 2024
1.040
1.040
0.9500
1.030
44,266
-0.02(-1.90%)
Mar 22, 2024
1.060
1.091
1.020
1.050
30,291
-0.03(-2.78%)
Mar 21, 2024
1.050
1.090
1.050
1.080
29,429
+0.01(+0.93%)
Mar 20, 2024
1.070
1.090
1.050
1.070
33,686
+0.00(+0.00%)
Mar 19, 2024
1.120
1.184
1.022
1.070
42,637
-0.05(-4.46%)
Mar 18, 2024
1.120
1.210
1.120
1.120
27,678
-0.03(-2.61%)
Mar 15, 2024
1.120
1.230
1.120
1.150
26,838
+0.00(+0.00%)
Mar 14, 2024
1.230
1.230
1.130
1.150
58,792
-0.09(-7.26%)
Mar 13, 2024
1.240
1.260
1.200
1.240
28,308
+0.00(+0.00%)
Mar 12, 2024
1.280
1.299
1.230
1.240
33,799
-0.04(-3.13%)
Mar 11, 2024
1.300
1.340
1.280
1.280
58,767
-0.02(-1.54%)
Mar 08, 2024
1.290
1.340
1.260
1.300
44,997
+0.05(+4.00%)
Mar 07, 2024
1.290
1.290
1.245
1.250
58,418
-0.03(-2.34%)
Mar 06, 2024
1.280
1.310
1.250
1.280
51,486
+0.01(+0.79%)
Mar 05, 2024
1.250
1.307
1.210
1.270
85,505
-0.02(-1.55%)
Mar 04, 2024
1.360
1.360
1.260
1.290
72,152
-0.03(-2.64%)
Mar 01, 2024
1.360
1.360
1.260
1.325
145,934
-0.03(-1.85%)
Feb 29, 2024
1.410
1.420
1.320
1.350
97,503
-0.07(-4.93%)
Feb 28, 2024
1.460
1.500
1.410
1.420
79,943
-0.05(-3.40%)
Feb 27, 2024
1.420
1.530
1.380
1.470
177,403
+0.03(+2.08%)
Feb 26, 2024
1.430
1.540
1.430
1.440
133,093
-0.05(-3.36%)
Feb 23, 2024
1.460
1.550
1.410
1.490
241,511
-0.09(-5.70%)
Feb 22, 2024
1.450
1.600
1.420
1.580
440,040
-0.02(-1.25%)
Feb 21, 2024
1.530
1.780
1.360
1.600
16,215,775
+0.27(+20.30%)
Feb 20, 2024
1.380
1.390
1.320
1.330
116,152
-0.07(-5.07%)
Feb 16, 2024
1.400
1.500
1.320
1.401
326,843
-0.15(-9.61%)
Feb 15, 2024
1.270
1.550
1.270
1.550
552,285
+0.22(+16.54%)
Feb 14, 2024
1.530
1.720
1.280
1.330
5,373,603
-0.04(-2.92%)
Feb 13, 2024
1.260
1.470
1.261
1.370
123,429
+0.12(+10.04%)
Feb 12, 2024
1.340
1.370
1.210
1.245
160,976
-0.01(-1.19%)
Feb 09, 2024
1.330
1.387
1.250
1.260
49,564
-0.11(-8.03%)
Feb 08, 2024
1.510
1.510
1.330
1.370
103,480
+0.01(+0.74%)
Feb 07, 2024
1.430
1.450
1.332
1.360
37,557
-0.05(-3.55%)
Feb 06, 2024
1.470
1.520
1.410
1.410
75,369
-0.02(-1.40%)
Feb 05, 2024
1.370
1.458
1.360
1.430
19,373
+0.02(+1.42%)
Feb 02, 2024
1.500
1.560
1.350
1.410
136,764
-0.05(-3.42%)
Feb 01, 2024
1.420
1.500
1.340
1.460
30,275
+0.06(+4.29%)
Jan 31, 2024
1.330
1.570
1.330
1.400
35,654
+0.06(+4.48%)
Jan 30, 2024
1.410
1.410
1.330
1.340
30,642
-0.08(-5.63%)
Jan 29, 2024
1.370
1.505
1.360
1.420
53,519
+0.02(+1.43%)
Jan 26, 2024
1.430
1.472
1.331
1.400
38,448
-0.05(-3.45%)
Jan 25, 2024
1.500
1.500
1.440
1.450
32,823
-0.05(-3.33%)
Jan 24, 2024
1.630
1.680
1.470
1.500
162,499
-0.10(-6.25%)
Jan 23, 2024
1.790
1.980
1.586
1.600
251,219
-0.23(-12.57%)
Jan 22, 2024
1.600
1.890
1.580
1.830
165,557
+0.23(+14.38%)
Jan 19, 2024
1.470
1.600
1.250
1.600
327,682
+1.55(+2982.85%)
Jan 18, 2024
0.0590
0.0592
0.0503
0.0519
5,120,797
-0.00(-5.64%)
Jan 17, 2024
0.0680
0.0680
0.0522
0.0550
6,731,550
+0.00(+5.77%)
Jan 16, 2024
0.0548
0.0549
0.0519
0.0520
2,305,625
-0.00(-4.76%)
Jan 12, 2024
0.0535
0.0573
0.0502
0.0546
2,099,711
+0.00(+7.91%)
Jan 11, 2024
0.0530
0.0549
0.0500
0.0506
1,321,001
-0.00(-4.53%)
Jan 10, 2024
0.0521
0.0530
0.0471
0.0530
2,058,328
+0.00(+2.12%)
Jan 09, 2024
0.0600
0.0600
0.0470
0.0519
3,539,281
-0.00(-7.32%)
Jan 08, 2024
0.0551
0.0590
0.0537
0.0560
3,757,483
-0.00(-1.75%)
Jan 05, 2024
0.0600
0.0620
0.0558
0.0570
4,250,815
-0.00(-5.94%)
Jan 04, 2024
0.0600
0.0630
0.0560
0.0606
2,379,761
-0.00(-0.82%)
Jan 03, 2024
0.0582
0.0648
0.0560
0.0611
2,515,002
+0.00(+1.66%)
Jan 02, 2024
0.0623
0.0625
0.0560
0.0601
3,523,605
-0.01(-10.16%)
Dec 29, 2023
0.0675
0.0750
0.0610
0.0669
22,909,052
+0.01(+11.31%)
Dec 28, 2023
0.0653
0.0734
0.0520
0.0601
58,770,648
+0.01(+21.17%)
Dec 27, 2023
0.0656
0.0656
0.0475
0.0496
3,983,966
-0.01(-19.61%)
Dec 26, 2023
0.0656
0.0656
0.0611
0.0617
657,122
-0.00(-2.06%)
Dec 22, 2023
0.0630
0.0670
0.0582
0.0630
2,688,738
-0.00(-2.17%)
Dec 21, 2023
0.0670
0.0698
0.0615
0.0644
2,882,250
-0.00(-7.07%)
Dec 20, 2023
0.0868
0.0868
0.0612
0.0693
7,248,061
-0.02(-19.51%)
Dec 19, 2023
0.0872
0.0913
0.0825
0.0861
1,216,303
-0.00(-3.37%)
Dec 18, 2023
0.0903
0.0970
0.0888
0.0891
1,054,668
-0.00(-1.00%)
Dec 15, 2023
0.1085
0.1085
0.0854
0.0900
797,036
-0.01(-10.18%)
Dec 14, 2023
0.1000
0.1097
0.0953
0.1002
611,055
-0.00(-2.62%)
Dec 13, 2023
0.0951
0.1050
0.0897
0.1029
1,645,202
+0.00(+5.00%)
Dec 12, 2023
0.0930
0.0980
0.0791
0.0980
2,214,599
+0.01(+10.36%)
Dec 11, 2023
0.0910
0.0929
0.0827
0.0888
701,098
-0.00(-4.10%)
Dec 08, 2023
0.0962
0.0995
0.0902
0.0926
293,452
-0.01(-5.12%)
Dec 07, 2023
0.1000
0.1000
0.0950
0.0976
442,709
+0.00(+0.00%)
Dec 06, 2023
0.0977
0.1000
0.0902
0.0976
599,929
+0.00(+0.62%)
Dec 05, 2023
0.0970
0.1000
0.0965
0.0970
753,385
-0.00(-0.51%)
Dec 04, 2023
0.0982
0.1019
0.0955
0.0975
1,736,808
-0.00(-3.75%)
Dec 01, 2023
0.1028
0.1054
0.0970
0.1013
1,463,106
-0.01(-7.66%)
Nov 30, 2023
0.1067
0.1121
0.1029
0.1097
401,458
+0.00(+1.11%)
Nov 29, 2023
0.1199
0.1200
0.1067
0.1085
808,171
-0.00(-1.09%)
Nov 28, 2023
0.1063
0.1128
0.1010
0.1097
1,509,794
+0.00(+4.48%)
Nov 27, 2023
0.1009
0.1150
0.1009
0.1050
3,903,659
+0.00(+0.96%)
Nov 24, 2023
0.1007
0.1040
0.0946
0.1040
742,407
+0.01(+6.45%)
Nov 22, 2023
0.0973
0.0978
0.0905
0.0977
66,978
+0.00(+0.41%)
Nov 21, 2023
0.1050
0.1050
0.0910
0.0973
213,838
-0.00(-0.31%)
Nov 20, 2023
0.0971
0.1009
0.0960
0.0976
294,313
+0.00(+2.41%)
Nov 17, 2023
0.0988
0.1015
0.0912
0.0953
255,408
-0.01(-5.92%)
Nov 16, 2023
0.0989
0.1015
0.0891
0.1013
862,249
+0.01(+10.11%)
Nov 15, 2023
0.0910
0.1005
0.0870
0.0920
862,482
+0.00(+1.10%)
Nov 14, 2023
0.0898
0.0930
0.0880
0.0910
324,870
+0.00(+2.02%)
Nov 13, 2023
0.0860
0.0907
0.0812
0.0892
216,563
-0.00(-0.89%)
Nov 10, 2023
0.0953
0.0969
0.0886
0.0900
301,572
-0.00(-0.11%)
Nov 09, 2023
0.0997
0.0997
0.0886
0.0901
323,507
-0.00(-1.31%)
Nov 08, 2023
0.0993
0.1020
0.0910
0.0913
503,631
-0.01(-10.84%)
Nov 07, 2023
0.0900
0.1040
0.0860
0.1024
1,669,804
+0.01(+11.67%)
Nov 06, 2023
0.0899
0.0990
0.0803
0.0917
1,645,785
+0.00(+4.68%)
Nov 03, 2023
0.0870
0.0899
0.0851
0.0876
537,067
+0.00(+3.06%)
Nov 02, 2023
0.0899
0.0899
0.0802
0.0850
874,161
-0.00(-0.93%)
Nov 01, 2023
0.0914
0.0949
0.0800
0.0858
1,140,895
-0.00(-4.67%)
Oct 31, 2023
0.0915
0.0989
0.0900
0.0900
403,016
-0.00(-3.12%)
Oct 30, 2023
0.0982
0.1009
0.0920
0.0929
218,394
-0.01(-8.20%)
Oct 27, 2023
0.1000
0.1014
0.0862
0.1012
694,335
-0.00(-0.20%)
Oct 26, 2023
0.1000
0.1014
0.0910
0.1014
1,373,388
+0.00(+0.90%)
Oct 25, 2023
0.0850
0.1010
0.0850
0.1005
2,119,163
+0.01(+14.20%)
Oct 24, 2023
0.0800
0.0931
0.0845
0.0880
1,170,790
+0.00(+4.76%)
Oct 23, 2023
0.0766
0.0847
0.0766
0.0840
1,813,393
+0.01(+7.55%)
Oct 20, 2023
0.0855
0.0868
0.0759
0.0781
2,422,382
-0.01(-9.29%)
Oct 19, 2023
0.0960
0.0979
0.0810
0.0861
6,084,059
-0.01(-12.14%)
Oct 18, 2023
0.1020
0.1040
0.0925
0.0980
2,871,322
-0.01(-5.86%)
Oct 17, 2023
0.1030
0.1074
0.1008
0.1041
1,378,864
-0.00(-0.48%)
Oct 16, 2023
0.1045
0.1060
0.1007
0.1046
4,241,902
-0.00(-2.88%)
Oct 13, 2023
0.1070
0.1125
0.1040
0.1077
2,051,214
-0.01(-7.08%)
Oct 12, 2023
0.1245
0.1350
0.1050
0.1159
9,386,548
+0.01(+8.22%)
Oct 11, 2023
0.1080
0.1144
0.1042
0.1071
2,095,343
+0.00(+2.49%)
Oct 10, 2023
0.1100
0.1097
0.1032
0.1045
974,338
-0.00(-3.60%)
Oct 09, 2023
0.1200
0.1199
0.1020
0.1084
2,614,105
-0.01(-9.82%)
Oct 06, 2023
0.1220
0.1220
0.1135
0.1202
594,918
-0.00(-0.66%)
Oct 05, 2023
0.1115
0.1251
0.1114
0.1210
1,322,989
+0.01(+5.22%)
Oct 04, 2023
0.1111
0.1200
0.1005
0.1150
2,054,835
+0.00(+2.04%)
Oct 03, 2023
0.1240
0.1240
0.1103
0.1127
798,235
-0.01(-5.21%)
Oct 02, 2023
0.1240
0.1240
0.1160
0.1189
253,548
-0.00(-0.50%)
Sep 29, 2023
0.1125
0.1250
0.1120
0.1195
949,869
+0.00(+4.37%)
Sep 28, 2023
0.1131
0.1190
0.1116
0.1145
328,935
+0.00(+3.90%)
Sep 27, 2023
0.1150
0.1150
0.1101
0.1102
327,241
-0.00(-3.33%)
Sep 26, 2023
0.1200
0.1200
0.1110
0.1140
509,476
+0.00(+1.69%)
Sep 25, 2023
0.1100
0.1294
0.1121
0.1121
1,612,864
-0.00(-0.97%)
Sep 22, 2023
0.1200
0.1220
0.1083
0.1132
1,071,475
-0.01(-8.93%)
Sep 21, 2023
0.1071
0.1299
0.1071
0.1243
753,852
+0.01(+12.59%)
Sep 20, 2023
0.1139
0.1150
0.1060
0.1104
2,011,872
-0.00(-4.17%)
Sep 19, 2023
0.1214
0.1274
0.1117
0.1152
918,930
-0.01(-5.03%)
Sep 18, 2023
0.1282
0.1301
0.1165
0.1213
1,341,442
-0.02(-14.03%)
Sep 15, 2023
0.1250
0.1479
0.1205
0.1411
5,124,656
+0.02(+16.04%)
Sep 14, 2023
0.1182
0.1245
0.1170
0.1216
608,191
+0.00(+3.93%)
Sep 13, 2023
0.1215
0.1280
0.1150
0.1170
825,685
-0.00(-1.35%)
Sep 12, 2023
0.1300
0.1340
0.1120
0.1186
1,579,537
-0.01(-6.32%)
Sep 11, 2023
0.1380
0.1450
0.1220
0.1266
656,651
-0.01(-4.81%)
Sep 08, 2023
0.1347
0.1356
0.1301
0.1330
562,071
+0.01(+4.64%)
Sep 07, 2023
0.1492
0.1567
0.1250
0.1271
3,123,931
-0.02(-13.06%)
Sep 06, 2023
0.1456
0.1555
0.1420
0.1462
1,416,943
-0.00(-2.60%)
Sep 05, 2023
0.1630
0.1630
0.1404
0.1501
878,266
-0.01(-7.46%)
Sep 01, 2023
0.1570
0.1720
0.1562
0.1622
68,168
+0.00(+1.50%)
Aug 31, 2023
0.1700
0.1651
0.1560
0.1598
403,804
-0.00(-1.18%)
Aug 30, 2023
0.1800
0.1770
0.1575
0.1617
413,217
+0.00(+0.06%)
Aug 29, 2023
0.1587
0.1657
0.1552
0.1616
382,290
+0.00(+1.83%)
Aug 28, 2023
0.1900
0.1895
0.1461
0.1587
2,137,065
-0.02(-12.80%)
Aug 25, 2023
0.1890
0.1900
0.1800
0.1820
199,710
-0.01(-3.19%)
Aug 24, 2023
0.1854
0.1927
0.1777
0.1880
467,995
-0.00(-1.00%)
Aug 23, 2023
0.2010
0.2010
0.1800
0.1899
454,451
+0.00(+0.48%)
Aug 22, 2023
0.1912
0.1949
0.1803
0.1890
490,654
-0.01(-2.68%)
Aug 21, 2023
0.2000
0.2000
0.1900
0.1942
293,988
+0.00(+1.68%)
Aug 18, 2023
0.1990
0.1997
0.1833
0.1910
270,262
-0.00(-2.05%)
Aug 17, 2023
0.1920
0.2010
0.1860
0.1950
213,353
-0.00(-2.45%)
Aug 16, 2023
0.2022
0.2022
0.1886
0.1999
349,127
+0.00(+0.10%)
Aug 15, 2023
0.2050
0.2050
0.1873
0.1997
466,425
-0.00(-0.15%)
Aug 14, 2023
0.1900
0.2097
0.1900
0.2000
780,242
+0.01(+2.99%)
Aug 11, 2023
0.1850
0.1976
0.1841
0.1942
535,145
+0.00(+1.20%)
Aug 10, 2023
0.1899
0.1919
0.1810
0.1919
253,640
+0.01(+4.29%)
Aug 09, 2023
0.1880
0.1899
0.1788
0.1840
446,469
-0.00(-1.18%)
Aug 08, 2023
0.1919
0.1975
0.1818
0.1862
847,600
-0.01(-4.81%)
Aug 07, 2023
0.1959
0.2070
0.1930
0.1956
338,935
-0.00(-1.01%)
Aug 04, 2023
0.2050
0.2200
0.1960
0.1976
827,709
-0.00(-1.20%)
Aug 03, 2023
0.2000
0.2082
0.1870
0.2000
653,333
+0.01(+3.95%)
Aug 02, 2023
0.1900
0.1950
0.1821
0.1924
744,826
-0.00(-1.33%)
Aug 01, 2023
0.1996
0.2095
0.1900
0.1950
587,597
-0.01(-4.32%)
Jul 31, 2023
0.2000
0.2085
0.1956
0.2038
413,620
+0.01(+3.40%)
Jul 28, 2023
0.1985
0.1985
0.1821
0.1971
576,416
+0.01(+5.97%)
Jul 27, 2023
0.2000
0.2031
0.1850
0.1860
443,387
-0.01(-5.39%)
Jul 26, 2023
0.1900
0.2100
0.1821
0.1966
2,692,313
+0.02(+8.62%)
Jul 25, 2023
0.1800
0.1842
0.1778
0.1810
813,832
+0.00(+0.95%)
Jul 24, 2023
0.1768
0.1865
0.1768
0.1793
221,451
+0.00(+1.41%)
Jul 21, 2023
0.1810
0.1825
0.1768
0.1768
242,673
-0.00(-1.78%)
Jul 20, 2023
0.1800
0.1837
0.1790
0.1800
164,688
-0.00(-1.85%)
Jul 19, 2023
0.1809
0.1869
0.1809
0.1834
205,963
+0.00(+1.38%)
Jul 18, 2023
0.1829
0.1877
0.1750
0.1809
571,894
+0.00(+0.00%)
Jul 17, 2023
0.1800
0.1849
0.1768
0.1809
429,222
+0.01(+3.37%)
Jul 14, 2023
0.1784
0.1880
0.1750
0.1750
382,749
-0.01(-4.84%)
Jul 13, 2023
0.1809
0.1898
0.1770
0.1839
830,267
+0.00(+1.71%)
Jul 12, 2023
0.1880
0.1880
0.1750
0.1808
1,355,500
-0.01(-3.83%)
Jul 11, 2023
0.1940
0.1940
0.1720
0.1880
6,604,984
+0.01(+4.39%)
Jul 10, 2023
0.1929
0.1929
0.1760
0.1801
1,639,976
-0.01(-5.71%)
Jul 07, 2023
0.1962
0.1962
0.1904
0.1910
174,895
+0.00(+0.47%)
Jul 06, 2023
0.1970
0.1970
0.1900
0.1901
231,559
-0.00(-0.11%)
Jul 05, 2023
0.2050
0.2050
0.1820
0.1903
830,706
-0.01(-7.17%)
Jul 03, 2023
0.2067
0.2100
0.2050
0.2050
99,746
+0.00(+1.69%)
Jun 30, 2023
0.2044
0.2090
0.2010
0.2016
219,610
-0.00(-1.13%)
Jun 29, 2023
0.2000
0.2044
0.2005
0.2039
221,740
+0.00(+1.44%)
Jun 28, 2023
0.2000
0.2060
0.2004
0.2010
277,363
-0.01(-4.29%)
Jun 27, 2023
0.1980
0.2100
0.1969
0.2100
385,176
+0.01(+5.37%)
Jun 26, 2023
0.2060
0.2066
0.1990
0.1993
495,951
-0.00(-0.35%)
Jun 23, 2023
0.2078
0.2078
0.1981
0.2000
244,508
-0.00(-0.94%)
Jun 22, 2023
0.2100
0.2125
0.2005
0.2019
272,160
-0.01(-2.60%)
Jun 21, 2023
0.2100
0.2100
0.2040
0.2073
281,588
-0.00(-0.24%)
Jun 20, 2023
0.2092
0.2092
0.2035
0.2078
225,213
+0.00(+2.11%)
Jun 16, 2023
0.2071
0.2087
0.2000
0.2035
233,330
-0.00(-0.25%)
Jun 15, 2023
0.2000
0.2098
0.2005
0.2040
210,281
+0.00(+0.44%)
Jun 14, 2023
0.2100
0.2188
0.2001
0.2031
413,784
-0.00(-0.05%)
Jun 13, 2023
0.2040
0.2170
0.2031
0.2032
354,888
+0.00(+0.25%)
Jun 12, 2023
0.2100
0.2116
0.2005
0.2027
242,810
-0.00(-2.08%)
Jun 09, 2023
0.2100
0.2118
0.2020
0.2070
168,098
-0.00(-1.00%)
Jun 08, 2023
0.2086
0.2145
0.1975
0.2091
413,413
+0.01(+5.23%)
Jun 07, 2023
0.2000
0.2080
0.1903
0.1987
1,476,863
+0.00(+1.90%)
Jun 06, 2023
0.2003
0.2071
0.1940
0.1950
495,992
+0.00(+0.78%)
Jun 05, 2023
0.1900
0.2090
0.1900
0.1935
359,175
-0.01(-6.97%)
Jun 02, 2023
0.1910
0.2080
0.1802
0.2080
435,171
+0.02(+8.90%)
Jun 01, 2023
0.2216
0.2216
0.1861
0.1910
574,344
-0.01(-6.83%)
May 31, 2023
0.2321
0.2321
0.2050
0.2050
754,386
-0.03(-13.65%)
May 30, 2023
0.2400
0.2475
0.2301
0.2374
198,433
-0.01(-3.18%)
May 26, 2023
0.2400
0.2470
0.2302
0.2452
327,146
+0.00(+1.78%)
May 25, 2023
0.2479
0.2500
0.2305
0.2409
628,879
-0.01(-2.47%)
May 24, 2023
0.2570
0.2670
0.2360
0.2470
908,747
-0.00(-1.59%)
May 23, 2023
0.2600
0.2680
0.2419
0.2510
1,197,922
-0.00(-1.10%)
May 22, 2023
0.2400
0.2600
0.2350
0.2538
2,319,958
+0.02(+6.64%)
May 19, 2023
0.2215
0.2420
0.2200
0.2380
997,350
+0.01(+4.20%)
May 18, 2023
0.2200
0.2300
0.2011
0.2284
1,047,933
+0.00(+1.78%)
May 17, 2023
0.2144
0.2310
0.1960
0.2244
1,809,686
+0.01(+4.57%)
May 16, 2023
0.2173
0.2190
0.1950
0.2146
377,490
+0.00(+0.05%)
May 15, 2023
0.2200
0.2230
0.2080
0.2145
446,005
+0.01(+2.98%)
May 12, 2023
0.2189
0.2189
0.1950
0.2083
314,987
-0.00(-1.05%)
May 11, 2023
0.2045
0.2250
0.2040
0.2105
946,361
+0.01(+2.68%)
May 10, 2023
0.1900
0.2173
0.1880
0.2050
1,032,570
+0.01(+5.67%)
May 09, 2023
0.2010
0.2089
0.1901
0.1940
594,982
-0.01(-4.01%)
May 08, 2023
0.2100
0.2102
0.2000
0.2021
605,914
-0.01(-6.00%)
May 05, 2023
0.2025
0.2190
0.2000
0.2150
364,697
+0.01(+7.07%)
May 04, 2023
0.2040
0.2118
0.1950
0.2008
316,802
-0.01(-2.71%)
May 03, 2023
0.2042
0.2149
0.1917
0.2064
374,501
+0.00(+1.23%)
May 02, 2023
0.2129
0.2296
0.2010
0.2039
1,299,394
-0.01(-4.00%)
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.