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
Earth Science Tech Inc
(OP:
ETST
)
0.2700
+0.0100 (+3.85%)
Streaming Delayed Price
Updated: 10:31 AM EDT, May 23, 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 22, 2024
0.2500
0.3200
0.2311
0.2600
544,227
+0.04(+15.56%)
May 21, 2024
0.2500
0.2800
0.2000
0.2250
458,712
-0.02(-10.00%)
May 20, 2024
0.1850
0.2800
0.1850
0.2500
401,402
+0.06(+28.87%)
May 17, 2024
0.2000
0.2000
0.1701
0.1940
424,054
-0.01(-3.00%)
May 16, 2024
0.1500
0.2000
0.1450
0.2000
538,849
+0.06(+42.86%)
May 15, 2024
0.1350
0.1600
0.1350
0.1400
70,661
-0.01(-4.24%)
May 14, 2024
0.1401
0.1700
0.1325
0.1462
352,906
-0.02(-11.39%)
May 13, 2024
0.1203
0.1800
0.1203
0.1650
381,947
+0.02(+10.00%)
May 10, 2024
0.1200
0.1600
0.1000
0.1500
244,860
+0.03(+25.00%)
May 09, 2024
0.1100
0.1200
0.1050
0.1200
258,063
+0.01(+9.09%)
May 08, 2024
0.1000
0.1100
0.0625
0.1100
171,530
+0.02(+22.22%)
May 07, 2024
0.0815
0.1100
0.0800
0.0900
163,332
+0.00(+0.00%)
May 06, 2024
0.1000
0.1000
0.0815
0.0900
56,130
-0.01(-10.00%)
May 03, 2024
0.1100
0.1100
0.1000
0.1000
285,813
+0.00(+0.00%)
May 02, 2024
0.0950
0.1050
0.0949
0.1000
848,959
+0.01(+5.26%)
May 01, 2024
0.1000
0.1050
0.0800
0.0950
92,999
-0.01(-5.00%)
Apr 30, 2024
0.1000
0.1000
0.0800
0.1000
124,926
+0.00(+0.00%)
Apr 29, 2024
0.0625
0.1000
0.0625
0.1000
723,117
+0.04(+60.00%)
Apr 26, 2024
0.0675
0.0690
0.0610
0.0625
150,510
+0.00(+5.93%)
Apr 25, 2024
0.0650
0.0650
0.0590
0.0590
26,350
+0.00(+0.00%)
Apr 24, 2024
0.0002
0.0625
0.0002
0.0590
138,416
-0.01(-13.24%)
Apr 23, 2024
0.0690
0.0690
0.0680
0.0680
53,220
+0.00(+4.62%)
Apr 22, 2024
0.0610
0.0680
0.0610
0.0650
112,175
+0.01(+18.18%)
Apr 19, 2024
0.0625
0.0700
0.0550
0.0550
66,600
-0.01(-19.12%)
Apr 18, 2024
0.0680
0.0680
0.0680
0.0680
43,106
+0.00(+4.62%)
Apr 17, 2024
0.0675
0.0750
0.0571
0.0650
74,475
+0.01(+13.84%)
Apr 16, 2024
0.0606
0.0640
0.0571
0.0571
30,650
+0.00(+0.00%)
Apr 15, 2024
0.0571
0.0571
0.0571
0.0571
32,500
-0.00(-4.83%)
Apr 12, 2024
0.0600
0.0600
0.0600
0.0600
38,350
+0.00(+3.45%)
Apr 11, 2024
0.0650
0.0650
0.0580
0.0580
55,800
+0.00(+5.45%)
Apr 10, 2024
0.0572
0.0650
0.0550
0.0550
27,642
-0.00(-3.85%)
Apr 09, 2024
0.0670
0.0670
0.0572
0.0572
37,680
+0.00(+0.00%)
Apr 08, 2024
0.0680
0.0690
0.0572
0.0572
84,165
+0.00(+0.35%)
Apr 05, 2024
0.0570
0.0650
0.0570
0.0570
141,042
+0.00(+3.64%)
Apr 04, 2024
0.0687
0.0687
0.0550
0.0550
171,661
-0.01(-15.51%)
Apr 03, 2024
0.0655
0.0655
0.0651
0.0651
26,775
-0.00(-1.36%)
Apr 02, 2024
0.0700
0.0700
0.0660
0.0660
126,845
-0.01(-17.50%)
Apr 01, 2024
0.0680
0.0800
0.0670
0.0800
45,630
+0.01(+19.40%)
Mar 28, 2024
0.0660
0.0670
0.0660
0.0670
21,707
-0.00(-4.29%)
Mar 27, 2024
0.0610
0.0799
0.0610
0.0700
23,595
+0.00(+6.06%)
Mar 26, 2024
0.0800
0.0800
0.0660
0.0660
91,790
-0.00(-1.49%)
Mar 25, 2024
0.0650
0.0700
0.0650
0.0670
237,493
+0.00(+1.52%)
Mar 22, 2024
0.0750
0.0750
0.0660
0.0660
241,084
-0.00(-5.85%)
Mar 21, 2024
0.0701
0.0780
0.0701
0.0701
17,403
+0.00(+0.14%)
Mar 20, 2024
0.0700
0.0740
0.0700
0.0700
17,361
+0.00(+0.00%)
Mar 19, 2024
0.0750
0.0750
0.0700
0.0700
22,649
+0.00(+0.00%)
Mar 18, 2024
0.0700
0.0750
0.0700
0.0700
33,707
-0.00(-6.67%)
Mar 15, 2024
0.0800
0.0800
0.0700
0.0750
95,720
+0.00(+0.00%)
Mar 14, 2024
0.0750
0.0750
0.0700
0.0750
43,450
+0.00(+4.17%)
Mar 13, 2024
0.0750
0.0750
0.0720
0.0720
90,757
-0.00(-0.14%)
Mar 12, 2024
0.0790
0.0790
0.0720
0.0721
54,589
-0.01(-8.73%)
Mar 11, 2024
0.0720
0.0790
0.0720
0.0790
100,956
+0.01(+9.72%)
Mar 08, 2024
0.0660
0.0800
0.0660
0.0720
18,275
+0.00(+2.86%)
Mar 07, 2024
0.0780
0.0780
0.0700
0.0700
76,053
-0.01(-7.77%)
Mar 06, 2024
0.0760
0.0760
0.0700
0.0759
486,638
-0.01(-10.60%)
Mar 05, 2024
0.0750
0.0860
0.0750
0.0849
323,204
+0.01(+13.20%)
Mar 04, 2024
0.0850
0.0900
0.0730
0.0750
41,956
+0.00(+2.74%)
Mar 01, 2024
0.0700
0.0850
0.0700
0.0730
24,040
+0.00(+4.14%)
Feb 29, 2024
0.0850
0.0850
0.0701
0.0701
17,328
-0.00(-2.77%)
Feb 28, 2024
0.0800
0.0800
0.0721
0.0721
305,591
-0.01(-9.88%)
Feb 27, 2024
0.0750
0.0800
0.0691
0.0800
85,100
+0.01(+6.67%)
Feb 26, 2024
0.0680
0.0750
0.0680
0.0750
42,250
-0.00(-1.32%)
Feb 23, 2024
0.0660
0.0760
0.0650
0.0760
105,795
+0.01(+15.15%)
Feb 22, 2024
0.0750
0.0750
0.0660
0.0660
128,632
+0.00(+1.54%)
Feb 21, 2024
0.0750
0.0750
0.0650
0.0650
22,815
-0.01(-7.14%)
Feb 20, 2024
0.0800
0.0800
0.0700
0.0700
106,275
-0.01(-12.50%)
Feb 16, 2024
0.0800
0.0800
0.0700
0.0800
114,744
+0.00(+1.27%)
Feb 15, 2024
0.0700
0.0800
0.0651
0.0790
36,125
+0.01(+12.86%)
Feb 14, 2024
0.0630
0.0700
0.0630
0.0700
45,900
+0.01(+9.38%)
Feb 13, 2024
0.0750
0.0785
0.0640
0.0640
20,790
+0.00(+0.00%)
Feb 12, 2024
0.0600
0.0800
0.0600
0.0640
19,887
-0.00(-1.54%)
Feb 09, 2024
0.0650
0.0650
0.0650
0.0650
141,630
-0.00(-0.15%)
Feb 08, 2024
0.0850
0.0850
0.0625
0.0651
71,052
-0.01(-13.20%)
Feb 07, 2024
0.0641
0.0750
0.0400
0.0750
81,831
+0.01(+17.19%)
Feb 06, 2024
0.0630
0.0640
0.0630
0.0640
22,493
-0.00(-5.88%)
Feb 05, 2024
0.0680
0.0680
0.0680
0.0680
16,015
-0.00(-2.86%)
Feb 02, 2024
0.0800
0.0800
0.0700
0.0700
118,654
+0.01(+7.69%)
Feb 01, 2024
0.0660
0.0660
0.0650
0.0650
105,600
-0.01(-7.14%)
Jan 31, 2024
0.0870
0.0870
0.0700
0.0700
96,703
-0.01(-7.89%)
Jan 30, 2024
0.0800
0.0890
0.0750
0.0760
100,435
-0.01(-15.56%)
Jan 29, 2024
0.0800
0.0900
0.0650
0.0900
465,540
+0.01(+12.50%)
Jan 26, 2024
0.0749
0.0800
0.0650
0.0800
27,600
+0.02(+33.33%)
Jan 25, 2024
0.0650
0.0680
0.0560
0.0600
124,673
-0.00(-1.64%)
Jan 24, 2024
0.0610
0.0610
0.0610
0.0610
154
-0.00(-4.69%)
Jan 23, 2024
0.1000
0.1000
0.0640
0.0640
3,100
-0.01(-17.84%)
Jan 22, 2024
0.0779
0.0779
0.0779
0.0779
812
+0.01(+11.29%)
Jan 19, 2024
0.0601
0.0800
0.0600
0.0700
81,804
+0.01(+16.67%)
Jan 18, 2024
0.0650
0.0650
0.0600
0.0600
137,245
-0.01(-7.69%)
Jan 17, 2024
0.0650
0.0650
0.0650
0.0650
5,000
-0.01(-13.33%)
Jan 16, 2024
0.0750
0.0750
0.0750
0.0750
1,300
+0.00(+2.74%)
Jan 12, 2024
0.0730
0.0730
0.0550
0.0730
545
-0.01(-8.64%)
Jan 11, 2024
0.0799
0.0800
0.0750
0.0799
2,826
-0.00(-0.13%)
Jan 10, 2024
0.0700
0.0800
0.0550
0.0800
1,032,582
+0.03(+56.86%)
Jan 09, 2024
0.0500
0.0700
0.0500
0.0510
32,093
-0.02(-27.04%)
Jan 08, 2024
0.0110
0.0700
0.0110
0.0699
9,435
-0.00(-0.14%)
Jan 05, 2024
0.0520
0.0700
0.0410
0.0700
596,172
+0.00(+0.00%)
Jan 04, 2024
0.0680
0.0700
0.0510
0.0700
10,500
+0.00(+2.94%)
Jan 03, 2024
0.0620
0.0680
0.0620
0.0680
800
+0.01(+12.40%)
Jan 02, 2024
0.0605
0.0605
0.0510
0.0605
10,675
-0.01(-13.20%)
Dec 29, 2023
0.0699
0.0699
0.0510
0.0697
12,046
+0.02(+38.02%)
Dec 28, 2023
0.0500
0.0700
0.0500
0.0505
7,428
-0.02(-25.74%)
Dec 27, 2023
0.0680
0.0680
0.0500
0.0680
4,096
+0.01(+23.64%)
Dec 26, 2023
0.0680
0.0680
0.0500
0.0550
18,110
-0.00(-8.33%)
Dec 22, 2023
0.0680
0.0680
0.0600
0.0600
9,534
-0.01(-9.09%)
Dec 21, 2023
0.0600
0.0660
0.0600
0.0660
60,183
+0.02(+32.00%)
Dec 19, 2023
0.0500
0
-0.02(-28.57%)
Dec 18, 2023
0.0700
0.0735
0.0510
0.0700
34,550
+0.01(+16.67%)
Dec 15, 2023
0.0600
0.0600
0.0573
0.0600
71,704
+0.00(+0.00%)
Dec 14, 2023
0.0600
0.0800
0.0600
0.0600
170,663
-0.00(-0.17%)
Dec 13, 2023
0.0700
0.0700
0.0600
0.0601
200,928
-0.02(-24.88%)
Dec 12, 2023
0.0610
0.0800
0.0610
0.0800
11,926
+0.00(+0.00%)
Dec 11, 2023
0.0840
0.0840
0.0800
0.0800
4,649
+0.00(+0.00%)
Dec 08, 2023
0.0840
0.0840
0.0610
0.0800
4,185
+0.02(+33.33%)
Dec 07, 2023
0.0600
0.0600
0.0600
0.0600
100
-0.01(-7.69%)
Dec 06, 2023
0.0600
0.0650
0.0600
0.0650
29,462
-0.02(-20.73%)
Dec 05, 2023
0.0830
0.0830
0.0730
0.0820
5,895
-0.00(-1.20%)
Dec 04, 2023
0.0900
0.0900
0.0830
0.0830
808
+0.02(+29.49%)
Dec 01, 2023
0.0900
0.1000
0.0600
0.0641
107,487
-0.02(-19.98%)
Nov 30, 2023
0.0700
0.1100
0.0600
0.0801
135,224
-0.03(-27.05%)
Nov 29, 2023
0.0800
0.1100
0.0701
0.1098
545,296
+0.04(+56.86%)
Nov 28, 2023
0.0601
0.0800
0.0601
0.0700
33,766
+0.01(+16.67%)
Nov 27, 2023
0.0900
0.0900
0.0600
0.0600
139,463
-0.03(-33.33%)
Nov 24, 2023
0.0900
0.0900
0.0900
0.0900
12,311
+0.01(+19.84%)
Nov 22, 2023
0.0750
0.0900
0.0700
0.0751
487,426
+0.00(+0.13%)
Nov 21, 2023
0.0110
0.0790
0.0110
0.0750
52,039
+0.00(+7.14%)
Nov 20, 2023
0.0651
0.0700
0.0600
0.0700
38,610
+0.01(+16.67%)
Nov 17, 2023
0.0800
0.0800
0.0600
0.0600
28,366
-0.01(-20.00%)
Nov 16, 2023
0.0750
0.0800
0.0700
0.0750
78,250
+0.00(+7.14%)
Nov 15, 2023
0.0780
0.0780
0.0680
0.0700
135,426
-0.01(-10.26%)
Nov 14, 2023
0.0780
0.0780
0.0110
0.0780
10,476
+0.01(+11.43%)
Nov 13, 2023
0.0650
0.0780
0.0650
0.0700
414,361
+0.01(+16.67%)
Nov 10, 2023
0.0550
0.0600
0.0500
0.0600
193,000
+0.00(+9.09%)
Nov 09, 2023
0.0600
0.0600
0.0500
0.0550
69,405
+0.00(+9.78%)
Nov 08, 2023
0.0600
0.0600
0.0501
0.0501
10,200
-0.01(-22.80%)
Nov 07, 2023
0.0649
0.0649
0.0649
0.0649
4,285
-0.00(-0.15%)
Nov 06, 2023
0.0650
0.0650
0.0650
0.0650
60,032
+0.01(+18.18%)
Nov 03, 2023
0.0650
0.0650
0.0500
0.0550
123,249
+0.00(+0.00%)
Nov 02, 2023
0.0500
0.0550
0.0500
0.0550
46,030
-0.01(-15.38%)
Nov 01, 2023
0.0650
0.0650
0.0650
0.0650
1,750
+0.01(+30.00%)
Oct 31, 2023
0.0500
0.0500
0.0500
0.0500
36,100
-0.01(-23.08%)
Oct 30, 2023
0.0650
0.0650
0.0650
0.0650
35,000
+0.00(+0.00%)
Oct 27, 2023
0.0110
0.0650
0.0110
0.0650
700
+0.01(+8.33%)
Oct 26, 2023
0.0600
0.0625
0.0600
0.0600
30,888
+0.01(+33.04%)
Oct 25, 2023
0.0450
0.0451
0.0450
0.0451
1,800
+0.00(+0.22%)
Oct 24, 2023
0.0550
0.0550
0.0450
0.0450
32,152
-0.01(-18.18%)
Oct 20, 2023
0.0550
94
+0.00(+7.84%)
Oct 19, 2023
0.0540
0.0540
0.0510
0.0510
75,666
-0.00(-5.56%)
Oct 18, 2023
0.0545
0.0545
0.0540
0.0540
41,053
-0.00(-1.82%)
Oct 17, 2023
0.0540
0.0550
0.0540
0.0550
163,600
+0.00(+1.85%)
Oct 16, 2023
0.0520
0.0541
0.0520
0.0540
16,600
-0.01(-19.40%)
Oct 13, 2023
0.0670
0.0670
0.0670
0.0670
1,000
+0.02(+31.37%)
Oct 12, 2023
0.0510
0.0510
0.0510
0.0510
5,932
+0.00(+0.00%)
Oct 11, 2023
0.0510
0.0510
0.0510
0.0510
35,000
-0.02(-27.14%)
Oct 10, 2023
0.0700
0.0700
0.0700
0.0700
29,300
+0.00(+0.00%)
Oct 09, 2023
0.0700
0.0700
0.0700
0.0700
1,000
+0.00(+0.00%)
Oct 06, 2023
0.0800
0.0800
0.0531
0.0700
3,736
+0.00(+0.00%)
Oct 04, 2023
0.0700
35
+0.00(+0.00%)
Oct 03, 2023
0.0700
0.0740
0.0660
0.0700
289,595
+0.01(+16.67%)
Oct 02, 2023
0.0510
0.0600
0.0510
0.0600
66,335
+0.01(+17.65%)
Sep 29, 2023
0.0600
0.0660
0.0510
0.0510
65,000
-0.01(-15.00%)
Sep 28, 2023
0.0500
0.0600
0.0500
0.0600
27,574
+0.01(+20.00%)
Sep 27, 2023
0.0500
0.0500
0.0500
0.0500
20,780
+0.00(+0.00%)
Sep 26, 2023
0.0750
0.0750
0.0010
0.0500
76,440
-0.01(-16.67%)
Sep 25, 2023
0.0550
0.0750
0.0495
0.0600
101,720
+0.01(+20.00%)
Sep 22, 2023
0.0500
0.0500
0.0500
0.0500
36,500
+0.00(+0.00%)
Sep 21, 2023
0.0485
0.0500
0.0450
0.0500
154,426
+0.00(+5.26%)
Sep 20, 2023
0.0750
0.0750
0.0475
0.0475
122,778
-0.02(-30.15%)
Sep 19, 2023
0.0800
0.0800
0.0680
0.0680
31,577
-0.01(-9.33%)
Sep 18, 2023
0.0775
0.0800
0.0750
0.0750
8,745
+0.01(+10.29%)
Sep 15, 2023
0.0790
0.0790
0.0680
0.0680
5,120
+0.00(+0.00%)
Sep 14, 2023
0.0800
0.0800
0.0680
0.0680
3,100
-0.01(-15.00%)
Sep 13, 2023
0.0800
0.0800
0.0700
0.0800
7,604
+0.01(+15.94%)
Sep 12, 2023
0.0680
0.0690
0.0680
0.0690
40,839
+0.00(+1.47%)
Sep 11, 2023
0.0680
0.0680
0.0680
0.0680
102,250
+0.00(+3.19%)
Sep 08, 2023
0.0629
0.0659
0.0629
0.0659
36,305
+0.01(+22.04%)
Sep 07, 2023
0.0540
0.0540
0.0540
0.0540
15,000
+0.00(+8.00%)
Sep 06, 2023
0.0500
0.0500
0.0500
0.0500
100
+0.00(+0.00%)
Sep 05, 2023
0.0480
0.0500
0.0475
0.0500
4,693
+0.00(+3.95%)
Sep 01, 2023
0.0520
0.0690
0.0481
0.0481
61,257
-0.01(-23.53%)
Aug 31, 2023
0.0500
0.0629
0.0500
0.0629
42,000
+0.02(+31.59%)
Aug 30, 2023
0.0478
0.0478
0.0478
0.0478
5,025
+0.00(+0.63%)
Aug 29, 2023
0.0475
0.0475
0.0475
0.0475
100
-0.00(-5.00%)
Aug 28, 2023
0.0690
0.0690
0.0500
0.0500
10,372
-0.00(-3.85%)
Aug 25, 2023
0.0500
0.0565
0.0500
0.0520
124,760
+0.01(+15.56%)
Aug 24, 2023
0.0450
0.0450
0.0450
0.0450
3,000
-0.00(-5.26%)
Aug 23, 2023
0.0475
0.0475
0.0450
0.0475
41,100
-0.01(-13.64%)
Aug 22, 2023
0.0690
0.0690
0.0550
0.0550
368,855
+0.00(+0.00%)
Aug 21, 2023
0.0550
0.0550
0.0550
0.0550
50,231
+0.00(+0.00%)
Aug 18, 2023
0.0690
0.0690
0.0550
0.0550
107,269
+0.00(+0.00%)
Aug 17, 2023
0.0551
0.0750
0.0500
0.0550
89,461
+0.00(+0.00%)
Aug 16, 2023
0.0700
0.0700
0.0550
0.0550
1,990
-0.00(-8.33%)
Aug 15, 2023
0.0580
0.0700
0.0580
0.0600
35,823
+0.00(+9.09%)
Aug 14, 2023
0.0550
0.0550
0.0550
0.0550
110
+0.00(+10.00%)
Aug 11, 2023
0.0500
0.0731
0.0409
0.0500
236,739
-0.02(-33.33%)
Aug 10, 2023
0.0750
0.0750
0.0700
0.0750
6,300
+0.00(+0.00%)
Aug 09, 2023
0.0500
0.0750
0.0500
0.0750
1,054
+0.00(+0.00%)
Aug 08, 2023
0.0750
0.0750
0.0750
0.0750
100
+0.02(+36.36%)
Aug 07, 2023
0.0670
0.0670
0.0500
0.0550
76,700
-0.00(-8.33%)
Aug 04, 2023
0.0750
0.0750
0.0600
0.0600
9,150
-0.01(-20.00%)
Aug 02, 2023
0.0750
0
+0.00(+0.00%)
Jul 31, 2023
0.0750
155
+0.01(+15.38%)
Jul 28, 2023
0.0550
0.0800
0.0550
0.0650
347,539
+0.03(+80.56%)
Jul 27, 2023
0.0552
0.0552
0.0360
0.0360
108,886
-0.02(-34.66%)
Jul 26, 2023
0.0551
0.0625
0.0551
0.0551
5,300
-0.01(-21.29%)
Jul 25, 2023
0.0800
0.0800
0.0700
0.0700
59,950
-0.00(-3.45%)
Jul 24, 2023
0.0800
0.0800
0.0700
0.0725
28,700
-0.00(-0.68%)
Jul 21, 2023
0.0800
0.0800
0.0651
0.0730
58,515
-0.01(-8.75%)
Jul 20, 2023
0.1000
0.1000
0.0550
0.0800
48,950
+0.03(+45.45%)
Jul 19, 2023
0.1100
0.1149
0.0550
0.0550
149,951
-0.06(-52.17%)
Jul 18, 2023
0.0500
0.1150
0.0500
0.1150
441,746
+0.06(+109.09%)
Jul 17, 2023
0.0485
0.0560
0.0485
0.0550
116,175
-0.00(-1.79%)
Jul 14, 2023
0.0500
0.0560
0.0430
0.0560
109,467
+0.01(+12.22%)
Jul 13, 2023
0.0499
0.0499
0.0499
0.0499
1,624
-0.00(-0.20%)
Jul 12, 2023
0.0500
0.0500
0.0500
0.0500
10,006
+0.00(+0.00%)
Jul 11, 2023
0.0499
0.0500
0.0410
0.0500
144,702
+0.00(+0.00%)
Jul 10, 2023
0.0500
0.0500
0.0500
0.0500
10,050
+0.00(+0.00%)
Jul 07, 2023
0.0450
0.0500
0.0450
0.0500
3,444
+0.00(+0.20%)
Jul 03, 2023
0.0499
20
+0.00(+0.40%)
Jun 30, 2023
0.0497
0.0497
0.0497
0.0497
24,041
+0.01(+21.22%)
Jun 29, 2023
0.0500
0.0500
0.0410
0.0410
45,775
-0.01(-18.00%)
Jun 28, 2023
0.0500
0.0500
0.0500
0.0500
332,835
+0.01(+16.28%)
Jun 27, 2023
0.0430
0.0430
0.0430
0.0430
6,946
+0.00(+0.00%)
Jun 26, 2023
0.0500
0.0500
0.0430
0.0430
7,035
+0.00(+0.00%)
Jun 22, 2023
0.0430
40
-0.00(-4.44%)
Jun 21, 2023
0.0488
0.0500
0.0450
0.0450
92,290
-0.00(-7.79%)
Jun 20, 2023
0.0430
0.0500
0.0430
0.0488
11,316
+0.01(+19.02%)
Jun 16, 2023
0.0410
0.0500
0.0410
0.0410
24,908
-0.00(-5.75%)
Jun 14, 2023
0.0435
0
-0.00(-3.33%)
Jun 13, 2023
0.0450
0.0450
0.0450
0.0450
60,065
+0.00(+0.00%)
Jun 12, 2023
0.0500
0.0500
0.0450
0.0450
208,470
-0.01(-10.00%)
Jun 09, 2023
0.0440
0.0500
0.0440
0.0500
394,940
+0.01(+42.86%)
Jun 08, 2023
0.0450
0.0450
0.0350
0.0350
18,270
+0.00(+16.28%)
Jun 06, 2023
0.0301
0
+0.01(+20.40%)
Jun 05, 2023
0.0250
0.0251
0.0250
0.0250
2,633
-0.01(-37.50%)
Jun 02, 2023
0.0400
0.0400
0.0400
0.0400
20,000
+0.00(+0.00%)
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.