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
Ese Entertainment Inc
(OP:
ENTEF
)
0.0970
+0.0108 (+12.53%)
Streaming Delayed Price
Updated: 3:50 PM EDT, May 31, 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 27, 2022
0.5369
60
+0.01(+1.78%)
May 26, 2022
0.5284
0.5350
0.5200
0.5275
14,987
-0.01(-1.40%)
May 25, 2022
0.5258
0.5410
0.5198
0.5350
9,500
-0.03(-5.26%)
May 24, 2022
0.5700
0.5877
0.5642
0.5647
4,395
-0.06(-8.92%)
May 23, 2022
0.6000
0.6200
0.6000
0.6200
4,185
+0.04(+7.30%)
May 20, 2022
0.5876
0.5876
0.5480
0.5778
6,310
-0.01(-1.80%)
May 19, 2022
0.6122
0.6122
0.5823
0.5884
8,011
-0.05(-8.51%)
May 18, 2022
0.6431
0.6431
0.6431
0.6431
3,841
-0.01(-1.82%)
May 17, 2022
0.6491
0.6670
0.6491
0.6550
31,118
+0.04(+7.15%)
May 16, 2022
0.5800
0.6113
0.5800
0.6113
11,877
+0.04(+6.31%)
May 13, 2022
0.5016
0.5800
0.5014
0.5750
23,321
+0.08(+16.40%)
May 12, 2022
0.5263
0.5490
0.4800
0.4940
58,640
-0.03(-5.20%)
May 11, 2022
0.5730
0.5730
0.5202
0.5211
20,090
-0.04(-7.62%)
May 10, 2022
0.5850
0.5850
0.5641
0.5641
2,995
-0.04(-7.10%)
May 09, 2022
0.6301
0.6373
0.5953
0.6072
45,947
-0.05(-7.72%)
May 06, 2022
0.6581
0.6711
0.6403
0.6580
8,785
-0.01(-0.75%)
May 05, 2022
0.6800
0.6800
0.6570
0.6630
21,014
-0.03(-3.91%)
May 04, 2022
0.6840
0.6950
0.6840
0.6900
4,100
-0.01(-2.11%)
May 03, 2022
0.6900
0.7049
0.6900
0.7049
4,471
-0.01(-0.72%)
May 02, 2022
0.7024
0.7100
0.6949
0.7100
6,206
-0.01(-1.05%)
Apr 29, 2022
0.7340
0.7340
0.7126
0.7175
2,989
-0.02(-2.25%)
Apr 28, 2022
0.7350
0.7350
0.7340
0.7340
1,245
-0.00(-0.16%)
Apr 27, 2022
0.7350
0.7529
0.7273
0.7352
6,660
+0.01(+0.75%)
Apr 26, 2022
0.7384
0.7607
0.7297
0.7297
5,725
-0.04(-4.61%)
Apr 25, 2022
0.7703
0.7796
0.7518
0.7650
7,752
+0.03(+3.95%)
Apr 22, 2022
0.7370
0.7378
0.7358
0.7359
3,459
+0.01(+0.70%)
Apr 21, 2022
0.7374
0.7613
0.7260
0.7308
30,912
+0.00(+0.11%)
Apr 20, 2022
0.7272
0.7300
0.7200
0.7300
28,929
+0.04(+6.57%)
Apr 19, 2022
0.6631
0.6850
0.6630
0.6850
20,325
+0.02(+2.24%)
Apr 18, 2022
0.6500
0.6700
0.6500
0.6700
44,580
+0.01(+2.26%)
Apr 14, 2022
0.6621
0.6748
0.6500
0.6552
29,494
-0.04(-5.75%)
Apr 13, 2022
0.7200
0.7200
0.6748
0.6952
80,830
-0.02(-3.44%)
Apr 12, 2022
0.7200
0.7389
0.7200
0.7200
3,239
-0.01(-0.81%)
Apr 11, 2022
0.7400
0.7400
0.7200
0.7259
4,824
+0.01(+0.82%)
Apr 08, 2022
0.7406
0.7583
0.7200
0.7200
19,834
-0.04(-5.24%)
Apr 07, 2022
0.7645
0.7645
0.7598
0.7598
2,266
+0.01(+1.31%)
Apr 06, 2022
0.7634
0.7634
0.7500
0.7500
2,850
-0.04(-5.16%)
Apr 05, 2022
0.7950
0.7950
0.7758
0.7908
2,464
+0.02(+3.17%)
Apr 04, 2022
0.7710
0.8049
0.7660
0.7665
10,072
-0.00(-0.05%)
Apr 01, 2022
0.7500
0.7714
0.7500
0.7669
12,414
-0.00(-0.40%)
Mar 31, 2022
0.7797
0.7818
0.7609
0.7700
17,753
-0.01(-0.66%)
Mar 30, 2022
0.7687
0.7805
0.7687
0.7751
3,795
+0.01(+1.68%)
Mar 29, 2022
0.7789
0.7789
0.7617
0.7623
8,210
-0.04(-5.01%)
Mar 28, 2022
0.8025
0.8025
0.7625
0.8025
2,305
-0.00(-0.45%)
Mar 25, 2022
0.8039
0.8061
0.7781
0.8061
16,150
+0.03(+3.57%)
Mar 24, 2022
0.8635
0.8655
0.7783
0.7783
39,362
-0.08(-9.05%)
Mar 23, 2022
0.8129
0.8573
0.8097
0.8557
10,660
+0.04(+4.35%)
Mar 22, 2022
0.7800
0.8400
0.7650
0.8200
44,673
+0.09(+12.82%)
Mar 21, 2022
0.7180
0.7512
0.7010
0.7268
21,983
-0.02(-3.24%)
Mar 18, 2022
0.7428
0.7736
0.7428
0.7511
14,085
+0.01(+1.86%)
Mar 17, 2022
0.7509
0.7532
0.7374
0.7374
9,225
-0.01(-0.78%)
Mar 16, 2022
0.7354
0.7500
0.7117
0.7432
1,867
+0.03(+3.77%)
Mar 15, 2022
0.7320
0.7372
0.7005
0.7162
28,574
-0.02(-2.58%)
Mar 14, 2022
0.7714
0.7765
0.7352
0.7352
33,499
-0.04(-5.55%)
Mar 11, 2022
0.7600
0.7784
0.7440
0.7784
17,368
+0.03(+4.48%)
Mar 10, 2022
0.7578
0.7578
0.7390
0.7450
49,456
-0.01(-0.67%)
Mar 09, 2022
0.7390
0.7754
0.7390
0.7500
47,352
+0.00(+0.00%)
Mar 08, 2022
0.7588
0.7763
0.7350
0.7500
17,512
+0.02(+2.87%)
Mar 07, 2022
0.8000
0.8000
0.7291
0.7291
30,581
-0.08(-10.41%)
Mar 04, 2022
0.8304
0.8597
0.7903
0.8138
87,574
-0.00(-0.02%)
Mar 03, 2022
0.8556
0.8556
0.8140
0.8140
13,219
-0.04(-4.24%)
Mar 02, 2022
0.8910
0.8910
0.8372
0.8500
19,603
+0.01(+1.19%)
Mar 01, 2022
0.8500
0.8631
0.8341
0.8400
16,298
-0.02(-2.02%)
Feb 28, 2022
0.8706
0.8711
0.8502
0.8573
5,137
-0.02(-2.36%)
Feb 25, 2022
0.8974
0.8940
0.8652
0.8780
31,496
-0.03(-3.28%)
Feb 24, 2022
0.7980
0.9120
0.7038
0.9078
82,255
+0.03(+3.71%)
Feb 23, 2022
0.9330
0.9330
0.8591
0.8753
15,348
-0.02(-2.20%)
Feb 22, 2022
0.8843
0.9200
0.8600
0.8950
35,524
-0.04(-4.61%)
Feb 18, 2022
0.9383
0
-0.04(-4.38%)
Feb 17, 2022
1.010
1.010
0.9100
0.9813
33,714
+0.01(+1.50%)
Feb 16, 2022
0.9200
0.9668
0.9109
0.9668
39,581
+0.03(+2.97%)
Feb 15, 2022
0.9393
0.9967
0.9200
0.9389
35,918
+0.00(+0.03%)
Feb 14, 2022
0.9150
0.9442
0.9000
0.9386
14,464
-0.01(-0.76%)
Feb 11, 2022
0.9554
1.030
0.9374
0.9458
26,101
-0.01(-1.48%)
Feb 10, 2022
1.020
1.020
0.9450
0.9600
44,915
+0.00(+0.00%)
Feb 09, 2022
0.9560
0.9800
0.9449
0.9600
35,783
+0.00(+0.41%)
Feb 08, 2022
0.9800
0.9890
0.9476
0.9561
57,313
-0.05(-4.62%)
Feb 07, 2022
1.030
1.030
0.9700
1.002
20,343
+0.03(+3.34%)
Feb 04, 2022
0.9944
1.040
0.9700
0.9700
28,971
-0.03(-2.75%)
Feb 03, 2022
1.052
0.9800
0.9974
51,539
-0.06(-5.91%)
Feb 02, 2022
1.130
1.133
1.060
1.060
39,332
-0.03(-2.75%)
Feb 01, 2022
1.022
1.090
1.020
1.090
57,405
+0.09(+8.84%)
Jan 31, 2022
1.003
1.050
1.002
26,347
-0.01(-0.83%)
Jan 28, 2022
1.013
1.013
0.9700
1.010
13,504
+0.00(+0.10%)
Jan 27, 2022
1.129
1.130
0.9864
1.009
13,105
-0.01(-1.09%)
Jan 26, 2022
0.9699
1.050
0.9699
1.020
43,222
+0.05(+4.94%)
Jan 25, 2022
0.8900
0.9980
0.8750
0.9720
42,064
+0.08(+9.55%)
Jan 24, 2022
0.8560
0.9100
0.7900
0.8873
171,155
-0.03(-3.55%)
Jan 21, 2022
0.9971
0.9971
0.9000
0.9200
62,437
-0.08(-7.73%)
Jan 20, 2022
1.020
1.031
0.9971
0.9971
25,813
-0.03(-3.24%)
Jan 19, 2022
1.070
1.070
1.006
1.030
50,885
-0.07(-6.32%)
Jan 18, 2022
1.130
1.167
1.050
1.100
56,255
-0.09(-7.56%)
Jan 14, 2022
1.190
0
-0.00(-0.30%)
Jan 13, 2022
1.235
1.260
1.194
1.194
22,964
-0.04(-2.88%)
Jan 12, 2022
1.190
1.229
1.151
1.229
37,516
+0.08(+6.87%)
Jan 11, 2022
1.157
1.160
1.130
1.150
12,052
+0.04(+3.60%)
Jan 10, 2022
1.153
1.153
1.086
1.110
28,683
-0.04(-3.31%)
Jan 07, 2022
1.122
1.148
1.100
1.148
39,611
+0.04(+3.15%)
Jan 06, 2022
1.130
1.130
1.100
1.113
35,455
+0.01(+1.17%)
Jan 05, 2022
1.100
1.130
1.100
1.100
19,476
+0.00(+0.00%)
Jan 04, 2022
1.050
1.130
1.040
1.100
10,340
+0.07(+6.80%)
Jan 03, 2022
1.010
1.030
0.9504
1.030
16,960
+0.02(+1.98%)
Dec 31, 2021
1.000
1.030
1.000
1.010
72,189
+0.02(+2.02%)
Dec 30, 2021
1.010
1.020
0.9800
0.9900
23,823
-0.01(-0.80%)
Dec 29, 2021
1.010
1.040
0.9899
0.9980
59,137
-0.01(-1.20%)
Dec 28, 2021
1.070
1.070
0.9915
1.010
40,110
-0.04(-3.80%)
Dec 27, 2021
1.001
1.160
1.001
1.050
61,481
+0.04(+3.96%)
Dec 23, 2021
1.024
1.030
1.010
1.010
26,748
+0.00(+0.00%)
Dec 22, 2021
1.030
1.040
0.9704
1.010
57,347
-0.02(-1.94%)
Dec 21, 2021
1.110
1.110
0.9900
1.030
41,393
+0.05(+5.22%)
Dec 20, 2021
0.9400
0.9800
0.9101
0.9789
75,479
+0.05(+5.44%)
Dec 17, 2021
1.000
1.030
0.9050
0.9284
266,654
-0.08(-7.81%)
Dec 16, 2021
0.9637
1.100
0.9489
1.007
78,681
+0.07(+6.98%)
Dec 15, 2021
1.030
1.030
0.9000
0.9414
79,408
-0.09(-8.60%)
Dec 14, 2021
1.090
1.120
0.9905
1.030
123,650
-0.08(-7.45%)
Dec 13, 2021
1.180
1.199
1.094
1.113
65,709
-0.07(-5.68%)
Dec 10, 2021
1.235
1.268
1.180
1.180
45,927
-0.06(-4.85%)
Dec 09, 2021
1.240
1.262
1.230
1.240
54,228
+0.00(+0.00%)
Dec 08, 2021
1.320
1.320
1.238
1.240
35,488
-0.05(-3.88%)
Dec 07, 2021
1.250
1.320
1.250
1.290
77,198
+0.05(+4.03%)
Dec 06, 2021
1.213
1.258
1.200
1.240
59,183
+0.04(+3.64%)
Dec 03, 2021
1.280
1.280
1.180
1.196
189,458
-0.06(-5.04%)
Dec 02, 2021
1.230
1.280
1.174
1.260
80,323
+0.05(+4.13%)
Dec 01, 2021
1.260
1.319
1.200
1.210
88,242
-0.01(-0.49%)
Nov 30, 2021
1.120
1.253
1.098
1.216
239,311
+0.01(+0.50%)
Nov 29, 2021
1.200
1.250
1.160
1.210
56,058
+0.01(+0.83%)
Nov 26, 2021
1.238
1.246
1.140
1.200
90,957
-0.05(-4.00%)
Nov 24, 2021
1.184
1.258
1.130
1.250
69,353
+0.08(+6.84%)
Nov 23, 2021
1.060
1.170
1.060
1.170
49,099
+0.03(+2.63%)
Nov 22, 2021
1.146
1.203
1.140
1.140
109,950
+0.03(+2.25%)
Nov 19, 2021
1.101
1.140
1.060
1.115
168,893
+0.00(+0.44%)
Nov 18, 2021
1.149
1.110
1.090
1.110
82,545
-0.03(-2.63%)
Nov 17, 2021
1.126
1.215
1.117
1.140
78,407
+0.04(+3.64%)
Nov 16, 2021
1.049
1.126
1.030
1.100
78,885
+0.04(+3.77%)
Nov 15, 2021
1.090
1.094
1.034
1.060
40,031
+0.01(+0.95%)
Nov 12, 2021
1.117
1.120
1.040
1.050
148,545
-0.07(-6.25%)
Nov 11, 2021
1.100
1.200
1.100
1.120
81,933
-0.03(-2.39%)
Nov 10, 2021
1.175
1.147
61,436
-0.05(-3.81%)
Nov 09, 2021
1.250
1.266
1.160
1.193
64,642
-0.05(-3.81%)
Nov 08, 2021
1.271
1.300
1.240
1.240
53,649
-0.04(-3.11%)
Nov 05, 2021
1.260
1.310
1.210
1.280
52,091
+0.05(+4.06%)
Nov 04, 2021
1.298
1.304
1.227
1.230
70,573
-0.04(-3.15%)
Nov 03, 2021
1.420
1.420
1.234
1.270
65,032
-0.06(-4.51%)
Nov 02, 2021
1.250
1.426
1.250
1.330
227,866
+0.10(+8.13%)
Nov 01, 2021
1.150
1.270
1.240
1.230
195,957
+0.03(+2.83%)
Oct 29, 2021
1.020
1.200
1.020
1.196
93,464
+0.15(+13.92%)
Oct 28, 2021
1.036
1.060
1.020
1.050
76,570
+0.04(+3.96%)
Oct 27, 2021
0.9463
1.030
0.9368
1.010
102,450
+0.08(+8.44%)
Oct 26, 2021
0.9500
0.9260
0.9314
66,424
-0.00(-0.21%)
Oct 25, 2021
0.9400
0.9659
0.9334
0.9334
68,675
+0.01(+1.02%)
Oct 22, 2021
0.9432
0.9432
0.9000
0.9240
52,451
-0.01(-1.50%)
Oct 21, 2021
0.9632
0.9783
0.9326
0.9381
14,989
-0.01(-0.67%)
Oct 20, 2021
0.9349
0.9589
0.9300
0.9444
20,450
+0.01(+1.55%)
Oct 19, 2021
0.9250
0.9337
0.9250
0.9300
34,651
+0.02(+2.12%)
Oct 18, 2021
0.9252
0.9322
0.9000
0.9107
9,953
-0.00(-0.54%)
Oct 15, 2021
0.9338
0.9475
0.9000
0.9156
24,754
-0.01(-1.55%)
Oct 14, 2021
0.9364
0.9591
0.9300
0.9300
28,441
-0.00(-0.28%)
Oct 13, 2021
0.9114
0.9418
0.8995
0.9326
18,154
+0.03(+3.19%)
Oct 12, 2021
0.9490
0.9896
0.9038
0.9038
85,709
-0.03(-2.82%)
Oct 11, 2021
1.100
1.100
0.9000
0.9300
38,671
-0.05(-5.27%)
Oct 08, 2021
0.9220
1.010
0.8844
0.9817
61,513
+0.09(+10.30%)
Oct 07, 2021
0.9346
0.9346
0.8806
0.8900
121,896
-0.01(-1.58%)
Oct 06, 2021
0.9499
0.9530
0.8900
0.9043
92,258
-0.05(-5.21%)
Oct 05, 2021
0.9900
0.9921
0.9438
0.9540
163,002
-0.05(-4.50%)
Oct 04, 2021
1.014
1.040
0.9665
0.9990
110,363
-0.03(-3.01%)
Oct 01, 2021
1.040
1.070
0.9945
1.030
88,390
-0.02(-1.90%)
Sep 30, 2021
1.070
1.090
1.030
1.050
84,321
-0.01(-0.75%)
Sep 29, 2021
1.069
1.100
1.020
1.058
106,718
+0.07(+6.87%)
Sep 28, 2021
1.150
1.150
0.9899
0.9899
133,784
-0.11(-10.01%)
Sep 27, 2021
1.070
1.150
1.050
1.100
341,949
+0.03(+2.80%)
Sep 24, 2021
1.020
1.070
0.9500
1.070
171,076
+0.07(+7.00%)
Sep 23, 2021
0.8275
1.000
0.8107
1.000
94,460
+0.21(+26.14%)
Sep 22, 2021
0.7580
0.8090
0.7580
0.7928
32,201
-0.01(-1.69%)
Sep 21, 2021
0.7833
0.8130
0.7775
0.8064
95,090
+0.03(+4.00%)
Sep 20, 2021
0.8000
0.8472
0.7552
0.7754
146,907
+0.00(+0.44%)
Sep 17, 2021
0.7749
0.8000
0.7601
0.7720
18,430
+0.01(+0.95%)
Sep 16, 2021
0.7941
0.7941
0.7500
0.7647
9,943
-0.03(-4.15%)
Sep 15, 2021
0.8017
0.8355
0.7801
0.7978
31,870
+0.01(+1.17%)
Sep 14, 2021
0.7815
0.7895
0.7548
0.7886
30,007
-0.00(-0.18%)
Sep 13, 2021
0.8150
0.8150
0.7900
0.7900
13,309
-0.01(-1.41%)
Sep 10, 2021
0.8258
0.8258
0.7892
0.8013
26,173
+0.01(+0.84%)
Sep 09, 2021
0.7942
0.8036
0.7882
0.7946
23,972
+0.00(+0.51%)
Sep 08, 2021
0.8268
0.8300
0.7847
0.7906
10,892
-0.01(-1.48%)
Sep 07, 2021
0.7967
0.8480
0.7967
0.8025
21,432
-0.01(-0.68%)
Sep 03, 2021
0.8242
0.8249
0.7969
0.8080
44,490
-0.00(-0.43%)
Sep 02, 2021
0.8055
0.8217
0.7960
0.8115
22,134
+0.02(+2.98%)
Sep 01, 2021
0.8040
0.8045
0.7859
0.7880
8,628
-0.01(-1.40%)
Aug 31, 2021
0.8000
0.8045
0.7787
0.7992
11,397
+0.00(+0.11%)
Aug 30, 2021
0.8150
0.8283
0.7755
0.7983
52,909
-0.01(-1.07%)
Aug 27, 2021
0.8140
0.8247
0.8024
0.8069
16,834
-0.01(-0.74%)
Aug 26, 2021
0.8532
0.8675
0.7954
0.8129
24,355
-0.04(-4.47%)
Aug 25, 2021
0.7968
0.8610
0.7968
0.8509
51,110
+0.06(+7.02%)
Aug 24, 2021
0.7869
0.8236
0.7764
0.7951
12,906
+0.02(+1.94%)
Aug 23, 2021
0.8526
0.8526
0.7499
0.7800
23,717
+0.04(+5.21%)
Aug 20, 2021
0.7394
0.7435
0.7292
0.7414
14,957
+0.00(+0.42%)
Aug 19, 2021
0.7809
0.7809
0.7383
0.7383
29,689
-0.06(-7.71%)
Aug 18, 2021
0.7850
0.8200
0.7850
0.8000
31,518
-0.02(-2.44%)
Aug 17, 2021
0.8340
0.8940
0.8000
0.8200
22,253
-0.02(-1.81%)
Aug 16, 2021
0.8470
0.8871
0.8240
0.8351
20,321
-0.02(-2.60%)
Aug 13, 2021
0.8822
0.8822
0.8178
0.8574
44,575
-0.04(-4.25%)
Aug 12, 2021
0.9230
0.9230
0.8809
0.8955
32,233
-0.02(-2.40%)
Aug 11, 2021
0.9482
0.9482
0.9175
0.9175
7,883
-0.04(-3.86%)
Aug 10, 2021
0.9508
0.9562
0.9395
0.9543
20,437
+0.00(+0.17%)
Aug 09, 2021
0.9539
0.9751
0.9492
0.9527
14,640
-0.05(-4.57%)
Aug 06, 2021
1.000
1.000
0.9872
0.9983
24,055
+0.05(+4.89%)
Aug 05, 2021
0.9800
0.9844
0.9518
0.9518
12,059
+0.01(+0.79%)
Aug 04, 2021
0.9789
0.9858
0.9435
0.9443
42,940
-0.01(-0.60%)
Aug 03, 2021
0.9700
0.9702
0.9429
0.9500
54,780
-0.03(-2.56%)
Aug 02, 2021
0.9750
0.9750
0.9500
0.9750
6,184
-0.01(-1.27%)
Jul 30, 2021
0.9686
1.000
0.9646
0.9875
24,757
+0.00(+0.37%)
Jul 29, 2021
0.9701
0.9930
0.9701
0.9839
7,462
+0.02(+2.44%)
Jul 28, 2021
0.9803
0.9904
0.9577
0.9605
5,471
-0.02(-1.99%)
Jul 27, 2021
0.9810
0.9875
0.9800
0.9800
889
-0.00(-0.36%)
Jul 26, 2021
0.9647
1.020
0.9647
0.9835
12,164
+0.03(+3.58%)
Jul 23, 2021
1.002
1.002
0.9470
0.9495
20,638
-0.05(-5.05%)
Jul 22, 2021
0.9385
1.039
0.9385
1.000
14,347
+0.06(+6.75%)
Jul 21, 2021
0.9461
0.9931
0.9235
0.9368
18,628
-0.02(-1.76%)
Jul 20, 2021
0.9858
0.9900
0.9426
0.9536
35,176
-0.02(-1.60%)
Jul 19, 2021
0.9944
0.9944
0.9377
0.9691
134,890
-0.07(-6.87%)
Jul 16, 2021
1.004
1.041
0.9915
1.041
8,190
+0.04(+4.06%)
Jul 15, 2021
1.000
1.010
0.9700
1.000
14,683
+0.00(+0.00%)
Jul 14, 2021
1.090
1.100
1.000
1.000
96,896
-0.09(-8.26%)
Jul 13, 2021
1.130
1.144
1.090
1.090
13,517
-0.04(-3.54%)
Jul 12, 2021
1.180
1.180
1.130
1.130
14,702
-0.04(-3.42%)
Jul 09, 2021
1.050
1.190
1.050
1.170
47,088
+0.06(+5.41%)
Jul 08, 2021
1.070
1.120
1.050
1.110
149,013
-0.04(-3.48%)
Jul 07, 2021
1.199
1.199
1.129
1.150
26,667
-0.06(-5.12%)
Jul 06, 2021
1.190
1.230
1.160
1.212
14,353
-0.02(-1.50%)
Jul 02, 2021
1.119
1.250
1.100
1.231
10,684
+0.02(+1.70%)
Jul 01, 2021
1.110
1.210
1.100
1.210
12,684
+0.09(+8.04%)
Jun 30, 2021
1.163
1.190
1.120
1.120
39,291
-0.06(-5.08%)
Jun 29, 2021
1.260
1.260
1.170
1.180
22,225
-0.09(-7.09%)
Jun 28, 2021
1.150
1.290
1.120
1.270
72,242
+0.15(+13.39%)
Jun 25, 2021
1.000
1.120
1.000
1.120
21,698
+0.06(+5.66%)
Jun 24, 2021
1.070
1.083
1.060
1.060
7,484
-0.01(-0.94%)
Jun 23, 2021
1.079
1.100
1.020
1.070
66,701
+0.04(+3.95%)
Jun 22, 2021
1.070
1.087
1.010
1.029
55,765
-0.04(-3.79%)
Jun 21, 2021
1.080
1.090
1.070
1.070
18,294
-0.04(-3.60%)
Jun 18, 2021
1.150
1.150
1.080
1.110
21,834
-0.00(-0.26%)
Jun 17, 2021
1.081
1.140
1.080
1.113
78,011
+0.01(+1.17%)
Jun 16, 2021
1.073
1.110
1.070
1.100
23,624
+0.01(+0.92%)
Jun 15, 2021
1.100
1.110
1.070
1.090
62,956
-0.01(-1.36%)
Jun 14, 2021
1.130
1.130
1.080
1.105
23,598
-0.01(-0.90%)
Jun 11, 2021
1.134
1.134
1.100
1.115
35,937
-0.01(-1.33%)
Jun 10, 2021
1.110
1.133
1.100
1.130
45,180
+0.00(+0.05%)
Jun 09, 2021
1.150
1.150
1.120
1.129
37,170
-0.02(-1.74%)
Jun 08, 2021
1.150
1.154
1.110
1.149
65,451
+0.01(+0.77%)
Jun 07, 2021
1.120
1.150
1.120
1.141
44,602
+0.02(+2.10%)
Jun 04, 2021
1.124
1.150
1.110
1.117
35,722
-0.00(-0.26%)
Jun 03, 2021
1.200
1.200
1.110
1.120
30,875
-0.05(-4.27%)
Jun 02, 2021
1.185
1.185
1.140
1.170
20,091
+0.02(+1.74%)
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.