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
Canalaska Uranium Ltd
(OP:
CVVUF
)
0.4095
+0.0118 (+2.97%)
Streaming Delayed Price
Updated: 3:10 PM EDT, Jun 12, 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 (%)
May 31, 2024
0.5000
0.5360
0.4791
0.4791
472,079
-0.02(-4.18%)
May 30, 2024
0.4600
0.5180
0.4600
0.5000
180,974
+0.05(+11.46%)
May 29, 2024
0.4700
0.4700
0.4423
0.4486
61,223
-0.01(-2.39%)
May 28, 2024
0.4210
0.4700
0.4210
0.4596
99,104
+0.03(+8.09%)
May 24, 2024
0.4350
0.4350
0.4200
0.4252
46,867
-0.02(-4.47%)
May 23, 2024
0.4401
0.4500
0.4300
0.4451
4,668
-0.00(-1.09%)
May 22, 2024
0.4400
0.4500
0.4344
0.4500
46,398
+0.01(+2.69%)
May 21, 2024
0.4424
0.4500
0.4311
0.4382
95,113
-0.01(-2.62%)
May 20, 2024
0.4398
0.4500
0.4200
0.4500
30,492
+0.02(+4.14%)
May 17, 2024
0.4417
0.4488
0.3800
0.4321
9,608
+0.03(+8.02%)
May 16, 2024
0.4247
0.4327
0.4000
0.4000
50,824
-0.03(-5.90%)
May 15, 2024
0.4300
0.4490
0.4202
0.4251
28,384
-0.02(-3.98%)
May 14, 2024
0.4427
0.4446
0.4427
0.4427
1,001
+0.02(+5.28%)
May 13, 2024
0.4571
0.4571
0.4157
0.4205
42,880
-0.01(-2.23%)
May 10, 2024
0.3700
0.4397
0.3700
0.4301
42,398
-0.01(-2.25%)
May 09, 2024
0.4271
0.4400
0.4157
0.4400
21,270
+0.02(+4.04%)
May 08, 2024
0.4400
0.4455
0.4000
0.4229
38,570
-0.02(-3.89%)
May 07, 2024
0.4276
0.4480
0.4200
0.4400
57,044
+0.00(+0.78%)
May 06, 2024
0.4300
0.4400
0.4300
0.4366
8,907
+0.00(+0.65%)
May 03, 2024
0.4397
0.4397
0.4261
0.4338
1,385
-0.02(-4.85%)
May 02, 2024
0.4278
0.4559
0.4050
0.4559
10,500
+0.02(+5.39%)
May 01, 2024
0.4521
0.4521
0.4062
0.4326
25,893
-0.02(-3.87%)
Apr 30, 2024
0.4500
0.4501
0.4500
0.4500
3,924
+0.00(+0.00%)
Apr 29, 2024
0.4315
0.4500
0.4255
0.4500
78,939
+0.01(+2.32%)
Apr 26, 2024
0.4388
0.4398
0.4165
0.4398
67,404
+0.02(+4.71%)
Apr 25, 2024
0.4398
0.4398
0.4105
0.4200
19,290
-0.02(-3.91%)
Apr 24, 2024
0.4302
0.4500
0.4273
0.4371
21,970
-0.00(-0.66%)
Apr 23, 2024
0.4200
0.4400
0.4200
0.4400
9,889
+0.02(+4.76%)
Apr 22, 2024
0.4350
0.4350
0.4191
0.4200
9,345
-0.03(-5.62%)
Apr 19, 2024
0.4338
0.4450
0.4338
0.4450
21,842
-0.00(-0.22%)
Apr 18, 2024
0.4300
0.4468
0.4300
0.4460
70,840
+0.01(+1.69%)
Apr 17, 2024
0.4480
0.4480
0.4386
0.4386
10,012
+0.01(+1.53%)
Apr 16, 2024
0.4200
0.4333
0.4105
0.4320
111,953
+0.00(+0.47%)
Apr 15, 2024
0.4700
0.4700
0.4300
0.4300
29,276
-0.03(-6.44%)
Apr 12, 2024
0.4586
0.4685
0.4501
0.4596
80,860
-0.03(-5.86%)
Apr 11, 2024
0.4833
0.4895
0.4833
0.4882
32,367
+0.03(+6.50%)
Apr 10, 2024
0.4528
0.4744
0.4501
0.4584
50,533
-0.01(-1.44%)
Apr 09, 2024
0.4673
0.5015
0.4600
0.4651
46,407
-0.02(-4.69%)
Apr 08, 2024
0.4900
0.4900
0.4701
0.4880
24,850
-0.00(-0.41%)
Apr 05, 2024
0.4960
0.5100
0.4500
0.4900
42,350
+0.02(+4.14%)
Apr 04, 2024
0.5200
0.5200
0.4705
0.4705
49,942
-0.05(-9.52%)
Apr 03, 2024
0.4996
0.5200
0.4931
0.5200
51,330
+0.03(+6.08%)
Apr 02, 2024
0.4460
0.5100
0.4460
0.4902
40,260
+0.01(+1.39%)
Apr 01, 2024
0.4400
0.5000
0.4400
0.4835
98,455
+0.03(+6.26%)
Mar 28, 2024
0.4549
0.4758
0.4350
0.4550
365,788
-0.01(-3.19%)
Mar 27, 2024
0.5100
0.5100
0.4450
0.4700
240,143
-0.00(-0.34%)
Mar 26, 2024
0.4757
0.4866
0.4701
0.4716
122,404
+0.00(+0.34%)
Mar 25, 2024
0.4763
0.5002
0.4700
0.4700
100,239
-0.01(-1.84%)
Mar 22, 2024
0.4531
0.5288
0.4531
0.4788
55,633
+0.03(+5.67%)
Mar 21, 2024
0.4774
0.4855
0.4531
0.4531
29,493
-0.02(-3.45%)
Mar 20, 2024
0.4466
0.5000
0.4466
0.4693
54,210
+0.02(+3.30%)
Mar 19, 2024
0.4963
0.4963
0.4466
0.4543
132,492
-0.03(-5.43%)
Mar 18, 2024
0.4600
0.4970
0.4600
0.4804
80,028
+0.02(+3.31%)
Mar 15, 2024
0.4750
0.5100
0.4650
0.4650
85,348
-0.01(-3.12%)
Mar 14, 2024
0.5000
0.5100
0.4800
0.4800
120,986
-0.02(-4.08%)
Mar 13, 2024
0.5023
0.5492
0.4897
0.5004
121,761
-0.04(-7.83%)
Mar 12, 2024
0.5352
0.5506
0.5262
0.5429
72,105
+0.01(+1.78%)
Mar 11, 2024
0.5463
0.5463
0.5119
0.5334
348,023
-0.01(-2.36%)
Mar 08, 2024
0.5521
0.6000
0.5252
0.5463
350,444
+0.03(+5.83%)
Mar 07, 2024
0.5400
0.5598
0.5100
0.5162
244,203
+0.00(+0.72%)
Mar 06, 2024
0.5200
0.5400
0.5070
0.5125
67,288
+0.00(+0.49%)
Mar 05, 2024
0.5000
0.5280
0.4764
0.5100
40,969
+0.01(+1.88%)
Mar 04, 2024
0.4966
0.5150
0.4355
0.5006
79,390
+0.01(+1.60%)
Mar 01, 2024
0.5200
0.5245
0.4721
0.4927
198,857
-0.03(-4.92%)
Feb 29, 2024
0.5500
0.5699
0.4905
0.5182
509,402
-0.02(-4.53%)
Feb 28, 2024
0.4250
0.5428
0.4092
0.5428
1,912,481
+0.19(+55.13%)
Feb 27, 2024
0.3100
0.3499
0.3100
0.3499
34,444
+0.04(+13.53%)
Feb 26, 2024
0.3212
0.3212
0.3082
0.3082
11,802
-0.00(-1.06%)
Feb 23, 2024
0.3354
0.3354
0.3034
0.3115
178,571
-0.03(-9.68%)
Feb 22, 2024
0.3500
0.3500
0.3350
0.3449
33,560
+0.00(+0.88%)
Feb 21, 2024
0.3300
0.3419
0.3250
0.3419
53,912
-0.00(-0.64%)
Feb 20, 2024
0.3541
0.3541
0.3266
0.3441
505,073
-0.01(-2.47%)
Feb 16, 2024
0.3510
0.3646
0.3510
0.3528
96,500
-0.01(-3.50%)
Feb 15, 2024
0.3713
0.3713
0.3656
0.3656
29,758
-0.02(-4.14%)
Feb 14, 2024
0.3731
0.3965
0.3640
0.3814
85,393
+0.01(+3.05%)
Feb 13, 2024
0.3793
0.3800
0.3700
0.3701
25,990
-0.00(-0.96%)
Feb 12, 2024
0.4039
0.4243
0.3737
0.3737
69,974
-0.04(-10.25%)
Feb 09, 2024
0.4000
0.4164
0.3714
0.4164
215,629
+0.01(+3.15%)
Feb 08, 2024
0.4500
0.4713
0.4037
0.4037
59,246
-0.05(-10.29%)
Feb 07, 2024
0.4491
0.4700
0.4491
0.4500
25,150
-0.00(-1.06%)
Feb 06, 2024
0.4624
0.4725
0.4548
0.4548
30,099
-0.01(-1.64%)
Feb 05, 2024
0.5000
0.5100
0.4456
0.4624
36,722
-0.02(-3.87%)
Feb 02, 2024
0.5080
0.5200
0.4792
0.4810
174,272
+0.01(+2.25%)
Feb 01, 2024
0.5149
0.5149
0.4599
0.4704
572,195
+0.05(+11.57%)
Jan 31, 2024
0.5000
0.5000
0.4200
0.4216
37,268
-0.07(-13.96%)
Jan 30, 2024
0.4760
0.5170
0.4180
0.4900
241,570
+0.03(+6.52%)
Jan 29, 2024
0.4789
0.4789
0.4414
0.4600
80,785
-0.01(-1.60%)
Jan 26, 2024
0.4507
0.4675
0.4100
0.4675
60,395
+0.02(+3.61%)
Jan 25, 2024
0.4570
0.4575
0.4280
0.4512
310,854
-0.02(-3.51%)
Jan 24, 2024
0.4527
0.4795
0.4400
0.4676
115,324
+0.03(+6.42%)
Jan 23, 2024
0.4340
0.4400
0.4113
0.4394
136,927
-0.00(-0.14%)
Jan 22, 2024
0.4328
0.4400
0.4279
0.4400
58,991
+0.00(+0.00%)
Jan 19, 2024
0.4228
0.4400
0.4098
0.4400
98,857
+0.00(+0.00%)
Jan 18, 2024
0.4210
0.4400
0.3950
0.4400
35,992
+0.02(+4.31%)
Jan 17, 2024
0.4400
0.4400
0.3900
0.4218
130,879
+0.00(+0.43%)
Jan 16, 2024
0.3780
0.4400
0.3312
0.4200
760,191
+0.09(+27.31%)
Jan 12, 2024
0.3200
0.3500
0.3000
0.3299
367,775
+0.04(+14.55%)
Jan 11, 2024
0.2960
0.2960
0.2880
0.2880
28,303
-0.01(-2.70%)
Jan 10, 2024
0.2920
0.3090
0.2625
0.2960
120,560
+0.04(+13.85%)
Jan 09, 2024
0.2801
0.3000
0.2460
0.2600
84,184
-0.02(-7.14%)
Jan 08, 2024
0.2840
0.2883
0.2800
0.2800
86,541
-0.00(-1.41%)
Jan 05, 2024
0.2830
0.2850
0.2800
0.2840
42,133
-0.04(-11.25%)
Jan 04, 2024
0.3200
0.3200
0.3200
0.3200
45,393
+0.04(+14.29%)
Jan 03, 2024
0.2800
0.2800
0.2800
0.2800
19,731
+0.00(+1.56%)
Jan 02, 2024
0.2800
0.2853
0.2757
0.2757
26,471
-0.01(-3.60%)
Dec 29, 2023
0.2800
0.2900
0.2800
0.2860
25,995
-0.00(-1.38%)
Dec 28, 2023
0.2900
0.2900
0.2822
0.2900
13,871
+0.00(+0.00%)
Dec 27, 2023
0.3085
0.3085
0.2502
0.2900
49,974
-0.02(-4.92%)
Dec 26, 2023
0.3050
0.3200
0.3050
0.3050
2,367
+0.01(+1.67%)
Dec 22, 2023
0.2900
0.3020
0.2900
0.3000
61,500
+0.01(+3.45%)
Dec 21, 2023
0.2900
0.2970
0.2500
0.2900
117,800
+0.00(+0.00%)
Dec 20, 2023
0.2926
0.2926
0.2900
0.2900
8,500
-0.00(-1.02%)
Dec 19, 2023
0.3000
0.3000
0.2900
0.2930
31,135
-0.00(-0.41%)
Dec 18, 2023
0.3250
0.3400
0.2942
0.2942
28,272
-0.02(-5.10%)
Dec 15, 2023
0.3040
0.3100
0.3040
0.3100
218,173
+0.00(+0.00%)
Dec 14, 2023
0.2950
0.3100
0.2850
0.3100
107,897
+0.02(+5.08%)
Dec 13, 2023
0.2911
0.2950
0.2850
0.2950
53,053
+0.01(+3.51%)
Dec 12, 2023
0.2762
0.2850
0.2762
0.2850
27,536
+0.01(+3.64%)
Dec 11, 2023
0.2825
0.2825
0.2750
0.2750
20,273
-0.01(-5.17%)
Dec 08, 2023
0.2634
0.2970
0.2600
0.2900
31,716
+0.03(+13.73%)
Dec 07, 2023
0.2550
0.2550
0.2550
0.2550
4,800
-0.01(-1.92%)
Dec 06, 2023
0.2700
0.2800
0.2600
0.2600
30,144
-0.02(-7.14%)
Dec 05, 2023
0.2835
0.2852
0.2800
0.2800
18,476
+0.00(+1.27%)
Dec 04, 2023
0.2766
0.2791
0.2754
0.2765
12,128
-0.00(-1.25%)
Dec 01, 2023
0.2749
0.2810
0.2749
0.2800
79,612
+0.01(+5.22%)
Nov 30, 2023
0.2500
0.2661
0.2500
0.2661
132,792
+0.02(+6.44%)
Nov 29, 2023
0.2521
0.2589
0.2500
0.2500
52,128
+0.00(+0.00%)
Nov 28, 2023
0.2582
0.2582
0.2500
0.2500
34,368
-0.01(-3.18%)
Nov 27, 2023
0.2700
0.2950
0.2451
0.2582
130,617
+0.00(+1.81%)
Nov 24, 2023
0.2990
0.2990
0.2536
0.2536
28,375
-0.05(-15.33%)
Nov 22, 2023
0.3200
0.3200
0.2800
0.2995
4,771
+0.02(+6.17%)
Nov 21, 2023
0.2850
0.2850
0.2821
0.2821
43,519
+0.00(+0.00%)
Nov 20, 2023
0.2805
0.2900
0.2805
0.2821
89,953
-0.01(-2.42%)
Nov 13, 2023
0.2891
0
+0.01(+3.07%)
Nov 10, 2023
0.2838
0.2864
0.2750
0.2805
24,881
-0.00(-1.58%)
Nov 09, 2023
0.3000
0.3000
0.2850
0.2850
55,458
-0.01(-3.72%)
Nov 08, 2023
0.3100
0.3100
0.2946
0.2960
28,370
-0.02(-5.49%)
Nov 07, 2023
0.3154
0.3241
0.3132
0.3132
10,555
-0.00(-0.13%)
Nov 06, 2023
0.3266
0.3266
0.3136
0.3136
16,025
-0.01(-2.00%)
Nov 03, 2023
0.3276
0.3329
0.3184
0.3200
8,700
+0.00(+1.33%)
Nov 02, 2023
0.3200
0.3200
0.3158
0.3158
12,250
+0.01(+1.87%)
Nov 01, 2023
0.3203
0.3203
0.3100
0.3100
15,615
-0.00(-0.03%)
Oct 31, 2023
0.3000
0.3111
0.3000
0.3101
65,995
+0.00(+1.61%)
Oct 30, 2023
0.3161
0.3166
0.3031
0.3052
20,525
-0.01(-1.93%)
Oct 27, 2023
0.2930
0.3112
0.2930
0.3112
35,841
+0.00(+0.39%)
Oct 26, 2023
0.3105
0.3210
0.3041
0.3100
44,350
-0.01(-2.67%)
Oct 25, 2023
0.3200
0.3250
0.3160
0.3185
32,461
-0.01(-2.00%)
Oct 24, 2023
0.3355
0.3398
0.3250
0.3250
13,445
-0.02(-4.41%)
Oct 23, 2023
0.3390
0.3430
0.3247
0.3400
22,529
-0.01(-3.41%)
Oct 20, 2023
0.3300
0.3531
0.3284
0.3520
151,082
+0.03(+8.01%)
Oct 19, 2023
0.3269
0.3290
0.3107
0.3259
30,436
-0.00(-0.94%)
Oct 18, 2023
0.3450
0.3450
0.3257
0.3290
84,143
-0.02(-7.06%)
Oct 17, 2023
0.3704
0.3834
0.3455
0.3540
34,334
-0.02(-5.35%)
Oct 16, 2023
0.3842
0.3741
0.3740
0.3740
5,172
-0.01(-3.66%)
Oct 13, 2023
0.3820
0.3887
0.3585
0.3882
69,484
+0.01(+1.41%)
Oct 12, 2023
0.3714
0.3828
0.3660
0.3828
44,000
+0.02(+4.88%)
Oct 11, 2023
0.3900
0.3900
0.3587
0.3650
117,950
-0.03(-6.41%)
Oct 10, 2023
0.3990
0.4129
0.3762
0.3900
197,949
+0.01(+2.63%)
Oct 09, 2023
0.3800
0.3800
0.3800
0.3800
5,336
-0.01(-1.30%)
Oct 06, 2023
0.3800
0.3850
0.3752
0.3850
44,597
+0.02(+4.05%)
Oct 05, 2023
0.3745
0.3840
0.3700
0.3700
66,473
+0.01(+4.02%)
Oct 04, 2023
0.3515
0.3717
0.3459
0.3557
68,666
-0.01(-3.11%)
Oct 03, 2023
0.3790
0.3790
0.3530
0.3671
31,268
-0.02(-4.65%)
Oct 02, 2023
0.3210
0.3850
0.3210
0.3850
200,781
+0.01(+3.24%)
Sep 29, 2023
0.3679
0.3838
0.3215
0.3729
457,826
+0.02(+5.64%)
Sep 28, 2023
0.3521
0.3688
0.3500
0.3530
56,180
+0.01(+3.52%)
Sep 27, 2023
0.3522
0.3550
0.3410
0.3410
91,640
-0.02(-4.43%)
Sep 26, 2023
0.3581
0.3750
0.3465
0.3568
215,590
-0.01(-1.79%)
Sep 25, 2023
0.3378
0.3762
0.3633
0.3633
191,578
+0.03(+8.12%)
Sep 22, 2023
0.3150
0.3360
0.3150
0.3360
69,093
+0.02(+6.67%)
Sep 21, 2023
0.3134
0.3150
0.3120
0.3150
31,006
-0.00(-0.88%)
Sep 20, 2023
0.3200
0.3200
0.3161
0.3178
22,933
+0.00(+0.89%)
Sep 19, 2023
0.3170
0.3179
0.3133
0.3150
42,450
+0.00(+0.16%)
Sep 18, 2023
0.3069
0.3154
0.3040
0.3145
21,225
+0.00(+0.80%)
Sep 15, 2023
0.3194
0.3340
0.3100
0.3120
144,061
-0.01(-2.65%)
Sep 14, 2023
0.3191
0.3288
0.3016
0.3205
187,131
+0.02(+6.83%)
Sep 13, 2023
0.2810
0.3000
0.2737
0.3000
310,196
+0.01(+5.08%)
Sep 12, 2023
0.3000
0.3070
0.2811
0.2855
186,160
-0.02(-6.12%)
Sep 11, 2023
0.3075
0.3199
0.2916
0.3041
70,550
+0.00(+1.03%)
Sep 08, 2023
0.3009
0.3071
0.2964
0.3010
11,300
+0.00(+1.59%)
Sep 07, 2023
0.3026
0.3039
0.2925
0.2963
35,805
-0.01(-1.85%)
Sep 06, 2023
0.3096
0.3120
0.3019
0.3019
56,320
-0.00(-0.53%)
Sep 05, 2023
0.2904
0.3166
0.2876
0.3035
161,912
+0.01(+4.51%)
Sep 01, 2023
0.2938
0.3000
0.2850
0.2904
35,533
-0.00(-1.36%)
Aug 31, 2023
0.3012
0.3046
0.2900
0.2944
22,415
-0.01(-1.83%)
Aug 30, 2023
0.3018
0.3100
0.2956
0.2999
50,865
+0.00(+0.00%)
Aug 29, 2023
0.2971
0.3050
0.2925
0.2999
187,742
-0.00(-0.99%)
Aug 28, 2023
0.3000
0.3029
0.2916
0.3029
21,350
+0.01(+3.17%)
Aug 25, 2023
0.2883
0.2936
0.2780
0.2936
32,571
-0.01(-2.13%)
Aug 24, 2023
0.3200
0.3200
0.2983
0.3000
880
-0.00(-1.41%)
Aug 23, 2023
0.2956
0.3100
0.2949
0.3043
73,821
-0.00(-0.59%)
Aug 22, 2023
0.2915
0.3249
0.2915
0.3061
66,175
+0.01(+2.20%)
Aug 21, 2023
0.2650
0.2995
0.2650
0.2995
111,568
+0.04(+14.18%)
Aug 18, 2023
0.2612
0.2627
0.2577
0.2623
17,762
+0.00(+1.27%)
Aug 17, 2023
0.2609
0.2681
0.2590
0.2590
19,810
+0.01(+4.44%)
Aug 16, 2023
0.2516
0.2516
0.2480
0.2480
15,400
+0.00(+1.35%)
Aug 15, 2023
0.2553
0.2721
0.2447
0.2447
108,677
-0.00(-0.57%)
Aug 14, 2023
0.2322
0.2495
0.2225
0.2461
45,562
+0.01(+4.81%)
Aug 11, 2023
0.2404
0.2404
0.2348
0.2348
36,100
-0.00(-0.55%)
Aug 10, 2023
0.2352
0.2375
0.2317
0.2361
21,875
+0.01(+2.47%)
Aug 09, 2023
0.2300
0.2308
0.2271
0.2304
25,250
+0.00(+1.19%)
Aug 08, 2023
0.2275
0.2320
0.2226
0.2277
27,210
+0.00(+0.18%)
Aug 07, 2023
0.2273
0.2273
0.2273
0.2273
1,093
+0.00(+1.02%)
Aug 04, 2023
0.2291
0.2291
0.2241
0.2250
53,227
-0.00(-0.35%)
Aug 03, 2023
0.2256
0.2285
0.2256
0.2258
28,100
-0.01(-3.05%)
Aug 02, 2023
0.2293
0.2343
0.2293
0.2329
2,490
+0.00(+1.35%)
Aug 01, 2023
0.2366
0.2366
0.2298
0.2298
14,900
-0.01(-2.50%)
Jul 31, 2023
0.2351
0.2358
0.2310
0.2357
99,032
+0.00(+0.94%)
Jul 28, 2023
0.2281
0.2350
0.2281
0.2335
111,704
+0.01(+4.99%)
Jul 27, 2023
0.2381
0.2381
0.2201
0.2224
248,270
-0.02(-7.68%)
Jul 26, 2023
0.2297
0.2409
0.2297
0.2409
40,442
-0.00(-0.66%)
Jul 25, 2023
0.2393
0.2425
0.2300
0.2425
100,602
+0.01(+4.30%)
Jul 24, 2023
0.2451
0.2451
0.2320
0.2325
222,661
-0.01(-3.25%)
Jul 21, 2023
0.2500
0.2500
0.2382
0.2403
215,434
+0.00(+1.91%)
Jul 20, 2023
0.2378
0.2396
0.2351
0.2358
89,036
-0.00(-1.38%)
Jul 19, 2023
0.2474
0.2481
0.2391
0.2391
114,106
-0.01(-2.13%)
Jul 18, 2023
0.2449
0.2500
0.2398
0.2443
34,254
+0.00(+2.00%)
Jul 17, 2023
0.2420
0.2509
0.2395
0.2395
23,090
-0.00(-1.32%)
Jul 14, 2023
0.2470
0.2470
0.2350
0.2427
39,713
-0.00(-1.66%)
Jul 13, 2023
0.2420
0.2525
0.2328
0.2468
46,353
+0.01(+3.09%)
Jul 12, 2023
0.2363
0.2394
0.2306
0.2394
63,125
+0.01(+3.73%)
Jul 11, 2023
0.2283
0.2322
0.2230
0.2308
71,895
+0.01(+2.81%)
Jul 10, 2023
0.2271
0.2271
0.2245
0.2245
10,356
-0.00(-0.75%)
Jul 07, 2023
0.2300
0.2320
0.2262
0.2262
124,383
-0.01(-3.74%)
Jul 06, 2023
0.2255
0.2350
0.2255
0.2350
21,654
-0.00(-0.47%)
Jul 05, 2023
0.2400
0.2440
0.2330
0.2361
89,922
-0.03(-10.06%)
Jul 03, 2023
0.2350
0.2625
0.2350
0.2625
15,225
+0.02(+9.60%)
Jun 30, 2023
0.2388
0.2417
0.2359
0.2395
60,500
+0.00(+0.00%)
Jun 29, 2023
0.2500
0.2500
0.2390
0.2395
14,714
-0.00(-1.92%)
Jun 28, 2023
0.2363
0.2459
0.2363
0.2442
895
-0.00(-0.33%)
Jun 27, 2023
0.2402
0.2450
0.2402
0.2450
7,738
+0.00(+1.53%)
Jun 26, 2023
0.2291
0.2500
0.2291
0.2413
187,268
-0.01(-5.78%)
Jun 23, 2023
0.2561
0.2561
0.2561
0.2561
4,821
-0.01(-3.65%)
Jun 22, 2023
0.2658
0.2658
0.2658
0.2658
5,005
-0.01(-1.95%)
Jun 21, 2023
0.2800
0.2800
0.2657
0.2711
31,197
-0.01(-4.14%)
Jun 20, 2023
0.2860
0.2903
0.2828
0.2828
23,101
-0.01(-4.43%)
Jun 16, 2023
0.2911
0.2973
0.2880
0.2959
103,797
+0.01(+2.74%)
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.