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
Fuelpositive Corp
(OP:
NHHHF
)
0.0500
UNCHANGED
Streaming Delayed Price
Updated: 3:39 PM EDT, Jun 3, 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, 2022
0.1295
0.1390
0.1263
0.1278
174,936
+0.00(+0.24%)
May 27, 2022
0.1300
0.1300
0.1271
0.1275
84,768
-0.00(-1.16%)
May 26, 2022
0.1250
0.1300
0.1250
0.1290
150,723
+0.00(+3.12%)
May 25, 2022
0.1314
0.1365
0.1236
0.1251
106,539
-0.01(-5.80%)
May 24, 2022
0.1315
0.1343
0.1280
0.1328
129,263
+0.01(+6.24%)
May 23, 2022
0.1300
0.1345
0.1200
0.1250
194,419
-0.00(-3.10%)
May 20, 2022
0.1318
0.1354
0.1285
0.1290
178,026
-0.01(-3.73%)
May 19, 2022
0.1346
0.1352
0.1317
0.1340
131,517
-0.00(-0.45%)
May 18, 2022
0.1320
0.1349
0.1200
0.1346
199,113
+0.00(+0.82%)
May 17, 2022
0.1349
0.1450
0.1292
0.1335
111,914
-0.00(-1.77%)
May 16, 2022
0.1400
0.1404
0.1357
0.1359
73,655
+0.00(+1.57%)
May 13, 2022
0.1247
0.1365
0.1200
0.1338
331,237
+0.01(+11.50%)
May 12, 2022
0.1307
0.1350
0.1176
0.1200
252,425
-0.01(-10.11%)
May 11, 2022
0.1365
0.1365
0.1287
0.1335
191,243
-0.00(-1.04%)
May 10, 2022
0.1510
0.1510
0.1210
0.1349
263,062
+0.01(+4.57%)
May 09, 2022
0.1350
0.1411
0.1290
0.1290
473,018
-0.01(-7.86%)
May 06, 2022
0.1265
0.1433
0.1265
0.1400
95,311
-0.00(-2.23%)
May 05, 2022
0.1490
0.1490
0.1300
0.1432
410,962
+0.00(+3.02%)
May 04, 2022
0.1482
0.1482
0.1268
0.1390
245,951
-0.01(-4.92%)
May 03, 2022
0.1310
0.1489
0.1310
0.1462
399,559
-0.00(-0.54%)
May 02, 2022
0.1580
0.1590
0.1430
0.1470
529,619
-0.01(-3.73%)
Apr 29, 2022
0.1625
0.1630
0.1490
0.1527
613,419
-0.00(-0.52%)
Apr 28, 2022
0.1459
0.1612
0.1459
0.1535
269,404
+0.00(+2.06%)
Apr 27, 2022
0.1637
0.1641
0.1481
0.1504
530,009
-0.00(-1.70%)
Apr 26, 2022
0.1699
0.1700
0.1427
0.1530
987,966
-0.00(-2.86%)
Apr 25, 2022
0.1600
0.1600
0.1318
0.1575
1,081,427
+0.01(+8.62%)
Apr 22, 2022
0.1288
0.1500
0.1270
0.1450
1,028,127
+0.02(+13.73%)
Apr 21, 2022
0.1300
0.1300
0.1230
0.1275
328,745
-0.00(-0.47%)
Apr 20, 2022
0.1300
0.1300
0.1264
0.1281
307,898
+0.00(+1.10%)
Apr 19, 2022
0.1340
0.1340
0.1214
0.1267
409,326
+0.01(+5.15%)
Apr 18, 2022
0.1270
0.1270
0.1150
0.1205
367,367
-0.00(-3.75%)
Apr 14, 2022
0.1200
0.1271
0.1143
0.1252
373,149
+0.01(+4.42%)
Apr 13, 2022
0.1150
0.1204
0.1150
0.1199
184,526
+0.00(+1.61%)
Apr 12, 2022
0.1089
0.1202
0.1089
0.1180
439,368
+0.00(+1.55%)
Apr 11, 2022
0.1165
0.1230
0.1094
0.1162
446,677
+0.00(+3.75%)
Apr 08, 2022
0.1200
0.1200
0.1120
0.1120
45,583
-0.01(-4.68%)
Apr 07, 2022
0.1235
0.1235
0.1150
0.1175
146,161
+0.00(+1.47%)
Apr 06, 2022
0.1182
0.1200
0.1150
0.1158
317,256
-0.00(-0.43%)
Apr 05, 2022
0.1145
0.1200
0.1145
0.1163
104,169
-0.00(-1.61%)
Apr 04, 2022
0.1200
0.1300
0.1170
0.1182
622,011
+0.00(+2.78%)
Apr 01, 2022
0.1200
0.1260
0.1150
0.1150
331,255
-0.00(-4.17%)
Mar 31, 2022
0.1158
0.1200
0.1150
0.1200
386,398
+0.00(+2.56%)
Mar 30, 2022
0.1280
0.1280
0.1101
0.1170
162,653
+0.00(+3.54%)
Mar 29, 2022
0.1231
0.1270
0.1118
0.1130
262,614
-0.01(-5.83%)
Mar 28, 2022
0.1100
0.1200
0.1100
0.1200
217,805
+0.01(+5.45%)
Mar 25, 2022
0.1180
0.1210
0.1110
0.1138
574,500
-0.00(-3.56%)
Mar 24, 2022
0.1174
0.1200
0.1174
0.1180
30,906
-0.00(-1.26%)
Mar 23, 2022
0.1100
0.1200
0.1100
0.1195
117,775
-0.00(-0.42%)
Mar 22, 2022
0.1200
0.1251
0.1180
0.1200
160,691
+0.00(+1.69%)
Mar 21, 2022
0.1150
0.1270
0.1080
0.1180
129,803
-0.00(-1.50%)
Mar 18, 2022
0.1132
0.1200
0.1132
0.1198
79,094
+0.00(+3.28%)
Mar 17, 2022
0.1130
0.1193
0.1101
0.1160
85,823
+0.00(+2.11%)
Mar 16, 2022
0.1150
0.1231
0.1100
0.1136
173,963
-0.00(-1.22%)
Mar 15, 2022
0.1080
0.1290
0.1036
0.1150
579,041
-0.00(-4.17%)
Mar 14, 2022
0.1370
0.1370
0.1200
0.1200
170,401
-0.00(-3.23%)
Mar 11, 2022
0.1189
0.1263
0.1150
0.1240
137,342
+0.01(+4.29%)
Mar 10, 2022
0.1245
0.1250
0.1135
0.1189
535,935
-0.01(-4.50%)
Mar 09, 2022
0.1188
0.1342
0.1180
0.1245
117,295
+0.01(+5.96%)
Mar 08, 2022
0.1195
0.1280
0.1118
0.1175
365,414
-0.00(-2.25%)
Mar 07, 2022
0.1182
0.1303
0.1090
0.1202
144,843
+0.00(+0.17%)
Mar 04, 2022
0.1196
0.1200
0.1100
0.1200
180,989
+0.01(+5.26%)
Mar 03, 2022
0.1155
0.1222
0.1130
0.1140
202,740
+0.00(+1.88%)
Mar 02, 2022
0.1170
0.1200
0.1085
0.1119
524,763
+0.01(+6.47%)
Mar 01, 2022
0.1100
0.1144
0.1043
0.1051
71,789
-0.00(-2.32%)
Feb 28, 2022
0.1051
0.1152
0.0970
0.1076
605,953
-0.00(-2.45%)
Feb 25, 2022
0.1058
0.1187
0.1090
0.1103
243,727
+0.00(+3.57%)
Feb 24, 2022
0.1080
0.1080
0.1000
0.1065
334,182
+0.00(+1.33%)
Feb 23, 2022
0.0960
0.1072
0.0960
0.1051
463,485
+0.01(+5.10%)
Feb 22, 2022
0.1204
0.1210
0.0934
0.1000
2,892,851
-0.02(-16.32%)
Feb 18, 2022
0.1195
0
-0.00(-3.32%)
Feb 17, 2022
0.1141
0.1380
0.1141
0.1236
213,367
+0.00(+1.48%)
Feb 16, 2022
0.1275
0.1275
0.1200
0.1218
221,570
-0.00(-0.90%)
Feb 15, 2022
0.1165
0.1272
0.1140
0.1229
316,122
-0.00(-1.76%)
Feb 14, 2022
0.1210
0.1346
0.1200
0.1251
334,813
+0.00(+2.04%)
Feb 11, 2022
0.1300
0.1343
0.1226
0.1226
324,644
-0.01(-7.12%)
Feb 10, 2022
0.1300
0.1400
0.1300
0.1320
136,002
-0.00(-1.86%)
Feb 09, 2022
0.1500
0.1500
0.1300
0.1345
212,393
+0.00(+1.66%)
Feb 08, 2022
0.1460
0.1460
0.1323
0.1323
132,826
-0.00(-0.53%)
Feb 07, 2022
0.1290
0.1529
0.1290
0.1330
141,839
+0.00(+1.60%)
Feb 04, 2022
0.1370
0.1391
0.1140
0.1309
180,275
-0.01(-3.96%)
Feb 03, 2022
0.1380
0.1335
0.1363
506,010
-0.00(-2.08%)
Feb 02, 2022
0.1590
0.1590
0.1300
0.1392
420,552
-0.00(-0.57%)
Feb 01, 2022
0.1290
0.1427
0.1290
0.1400
319,392
+0.00(+0.07%)
Jan 31, 2022
0.1300
0.1427
0.1399
946,219
+0.01(+11.03%)
Jan 28, 2022
0.1100
0.1260
0.1100
0.1260
635,249
+0.00(+1.61%)
Jan 27, 2022
0.1300
0.1346
0.1100
0.1240
1,096,809
+0.01(+12.73%)
Jan 26, 2022
0.1080
0.1320
0.1080
0.1100
1,054,162
-0.00(-1.26%)
Jan 25, 2022
0.1000
0.1153
0.1000
0.1114
519,670
+0.00(+3.15%)
Jan 24, 2022
0.1250
0.1250
0.0900
0.1080
3,077,159
-0.02(-13.25%)
Jan 21, 2022
0.1338
0.1375
0.1210
0.1245
871,266
-0.01(-7.78%)
Jan 20, 2022
0.1600
0.1650
0.1349
0.1350
334,044
-0.01(-3.57%)
Jan 19, 2022
0.1530
0.1530
0.1349
0.1400
89,552
+0.00(+1.08%)
Jan 18, 2022
0.1420
0.1435
0.1349
0.1385
903,116
-0.00(-3.48%)
Jan 14, 2022
0.1435
0
+0.00(+1.06%)
Jan 13, 2022
0.1570
0.1570
0.1406
0.1420
1,014,198
+0.00(+1.43%)
Jan 12, 2022
0.1425
0.1470
0.1397
0.1400
714,995
-0.00(-3.45%)
Jan 11, 2022
0.1590
0.1590
0.1410
0.1450
453,799
+0.00(+2.11%)
Jan 10, 2022
0.1430
0.1500
0.1412
0.1420
968,615
-0.01(-4.25%)
Jan 07, 2022
0.1392
0.1500
0.1392
0.1483
367,868
+0.00(+0.88%)
Jan 06, 2022
0.1578
0.1578
0.1300
0.1470
464,402
-0.00(-0.61%)
Jan 05, 2022
0.1440
0.1560
0.1440
0.1479
321,501
-0.00(-2.05%)
Jan 04, 2022
0.1450
0.1552
0.1450
0.1510
239,320
-0.01(-3.58%)
Jan 03, 2022
0.1400
0.1566
0.1400
0.1566
247,884
+0.01(+5.10%)
Dec 31, 2021
0.1450
0.1490
0.1438
0.1490
461,805
-0.00(-0.60%)
Dec 30, 2021
0.1385
0.1537
0.1385
0.1499
781,626
+0.00(+1.97%)
Dec 29, 2021
0.1540
0.1695
0.1470
0.1470
411,778
-0.00(-1.67%)
Dec 28, 2021
0.1560
0.1600
0.1475
0.1495
141,961
-0.00(-2.35%)
Dec 27, 2021
0.1698
0.1698
0.1500
0.1531
572,067
-0.01(-7.21%)
Dec 23, 2021
0.1641
0.1641
0.1501
0.1650
992,352
+0.01(+3.32%)
Dec 22, 2021
0.1520
0.1690
0.1500
0.1597
289,822
+0.01(+8.64%)
Dec 21, 2021
0.1500
0.1500
0.1451
0.1470
281,167
+0.00(+0.00%)
Dec 20, 2021
0.1475
0.1600
0.1460
0.1470
357,577
-0.00(-0.74%)
Dec 17, 2021
0.1425
0.1530
0.1425
0.1481
216,833
+0.00(+0.68%)
Dec 16, 2021
0.1490
0.1526
0.1425
0.1471
405,397
-0.00(-0.54%)
Dec 15, 2021
0.1535
0.1582
0.1470
0.1479
692,777
-0.01(-6.51%)
Dec 14, 2021
0.1590
0.1683
0.1511
0.1582
522,963
+0.00(+0.76%)
Dec 13, 2021
0.1779
0.1957
0.1500
0.1570
983,391
-0.01(-8.72%)
Dec 10, 2021
0.1590
0.1737
0.1590
0.1720
168,721
+0.00(+0.00%)
Dec 09, 2021
0.1700
0.1740
0.1594
0.1720
882,735
+0.01(+7.97%)
Dec 08, 2021
0.1541
0.1629
0.1530
0.1593
231,170
+0.01(+3.44%)
Dec 07, 2021
0.1690
0.1690
0.1500
0.1540
264,963
+0.01(+4.69%)
Dec 06, 2021
0.1513
0.1583
0.1400
0.1471
413,231
+0.00(+1.45%)
Dec 03, 2021
0.1687
0.1730
0.1401
0.1450
786,653
-0.01(-8.23%)
Dec 02, 2021
0.1599
0.1700
0.1550
0.1580
336,407
+0.00(+0.64%)
Dec 01, 2021
0.1697
0.1790
0.1550
0.1570
694,486
-0.01(-3.27%)
Nov 30, 2021
0.1540
0.1676
0.1540
0.1623
392,023
+0.00(+1.12%)
Nov 29, 2021
0.1710
0.1710
0.1545
0.1605
1,495,647
+0.00(+3.08%)
Nov 26, 2021
0.1645
0.1664
0.1500
0.1557
604,388
-0.00(-2.69%)
Nov 24, 2021
0.1560
0.1704
0.1480
0.1600
254,212
-0.01(-4.65%)
Nov 23, 2021
0.1960
0.1960
0.1643
0.1678
500,823
-0.01(-7.45%)
Nov 22, 2021
0.1850
0.1878
0.1728
0.1813
801,591
+0.01(+4.20%)
Nov 19, 2021
0.1900
0.2000
0.1738
0.1740
860,286
-0.02(-8.42%)
Nov 18, 2021
0.2010
0.1900
0.1865
0.1900
1,008,948
+0.01(+2.76%)
Nov 17, 2021
0.1850
0.1950
0.1650
0.1849
2,904,670
+0.01(+8.76%)
Nov 16, 2021
0.1800
0.1800
0.1551
0.1700
726,328
+0.01(+7.87%)
Nov 15, 2021
0.1502
0.1620
0.1479
0.1576
639,812
+0.01(+5.07%)
Nov 12, 2021
0.1600
0.1600
0.1475
0.1500
437,753
+0.00(+0.00%)
Nov 11, 2021
0.1428
0.1527
0.1428
0.1500
834,321
+0.00(+1.69%)
Nov 10, 2021
0.1491
0.1475
437,885
-0.00(-0.74%)
Nov 09, 2021
0.1475
0.1661
0.1400
0.1486
459,770
-0.00(-1.59%)
Nov 08, 2021
0.1600
0.1624
0.1430
0.1510
605,015
-0.01(-4.07%)
Nov 05, 2021
0.1280
0.1574
0.1280
0.1574
1,843,728
+0.02(+16.25%)
Nov 04, 2021
0.1490
0.1490
0.1318
0.1354
661,483
-0.00(-2.31%)
Nov 03, 2021
0.1370
0.1465
0.1300
0.1386
635,273
-0.00(-1.63%)
Nov 02, 2021
0.1436
0.1479
0.1371
0.1409
1,350,990
-0.00(-0.07%)
Nov 01, 2021
0.1575
0.1450
0.1374
0.1410
1,512,658
-0.00(-2.76%)
Oct 29, 2021
0.1400
0.1539
0.1400
0.1450
1,242,512
+0.01(+4.32%)
Oct 28, 2021
0.1416
0.1458
0.1370
0.1390
1,193,323
-0.00(-1.77%)
Oct 27, 2021
0.1580
0.1479
0.1373
0.1415
1,170,405
-0.00(-2.62%)
Oct 26, 2021
0.1482
0.1453
1,857,728
+0.01(+3.79%)
Oct 25, 2021
0.1565
0.1615
0.1400
0.1400
2,351,288
-0.01(-6.35%)
Oct 22, 2021
0.2400
0.2400
0.1470
0.1495
6,673,148
-0.09(-36.92%)
Oct 21, 2021
0.2105
0.2391
0.2101
0.2370
2,655,854
+0.03(+17.21%)
Oct 20, 2021
0.1900
0.2100
0.1899
0.2022
817,199
+0.01(+7.90%)
Oct 19, 2021
0.1860
0.1920
0.1860
0.1874
582,854
+0.01(+2.85%)
Oct 18, 2021
0.1900
0.1900
0.1732
0.1822
594,001
-0.00(-2.25%)
Oct 15, 2021
0.1780
0.1864
0.1747
0.1864
910,712
+0.01(+4.72%)
Oct 14, 2021
0.1500
0.1850
0.1500
0.1780
1,154,834
+0.02(+12.30%)
Oct 13, 2021
0.1605
0.1614
0.1565
0.1585
366,035
-0.00(-1.18%)
Oct 12, 2021
0.1850
0.1850
0.1600
0.1604
1,283,790
-0.03(-14.91%)
Oct 11, 2021
0.1700
0.1950
0.1600
0.1885
1,329,341
+0.03(+17.81%)
Oct 08, 2021
0.1720
0.1720
0.1513
0.1600
536,787
+0.00(+0.38%)
Oct 07, 2021
0.1484
0.1599
0.1484
0.1594
207,918
+0.00(+2.31%)
Oct 06, 2021
0.1600
0.1600
0.1480
0.1558
262,016
-0.00(-1.89%)
Oct 05, 2021
0.1588
0.1640
0.1500
0.1588
351,442
+0.00(+0.51%)
Oct 04, 2021
0.1580
0.1600
0.1440
0.1580
433,661
+0.00(+2.00%)
Oct 01, 2021
0.1515
0.1663
0.1479
0.1549
162,457
+0.00(+1.18%)
Sep 30, 2021
0.1613
0.1613
0.1501
0.1531
411,561
-0.00(-2.36%)
Sep 29, 2021
0.1348
0.1578
0.1348
0.1568
311,167
+0.00(+3.23%)
Sep 28, 2021
0.1486
0.1590
0.1486
0.1519
185,757
-0.00(-1.62%)
Sep 27, 2021
0.1526
0.1615
0.1370
0.1544
232,300
+0.00(+2.93%)
Sep 24, 2021
0.1490
0.1580
0.1490
0.1500
1,326,255
+0.00(+1.42%)
Sep 23, 2021
0.1441
0.1567
0.1436
0.1479
192,184
+0.00(+0.96%)
Sep 22, 2021
0.1470
0.1470
0.1300
0.1465
348,090
+0.01(+3.53%)
Sep 21, 2021
0.1375
0.1466
0.1350
0.1415
174,764
+0.00(+2.31%)
Sep 20, 2021
0.1577
0.1589
0.1350
0.1383
482,023
-0.01(-9.55%)
Sep 17, 2021
0.1590
0.1640
0.1500
0.1529
302,776
-0.00(-3.04%)
Sep 16, 2021
0.1640
0.1640
0.1489
0.1577
494,541
-0.00(-0.69%)
Sep 15, 2021
0.1507
0.1675
0.1477
0.1588
320,410
+0.00(+0.70%)
Sep 14, 2021
0.1600
0.1629
0.1500
0.1577
178,381
-0.00(-0.44%)
Sep 13, 2021
0.1500
0.1600
0.1358
0.1584
647,095
+0.01(+8.49%)
Sep 10, 2021
0.1535
0.1555
0.1413
0.1460
537,273
-0.01(-5.44%)
Sep 09, 2021
0.1620
0.1620
0.1450
0.1544
707,261
+0.01(+6.48%)
Sep 08, 2021
0.1559
0.1559
0.1450
0.1450
283,665
+0.00(+0.00%)
Sep 07, 2021
0.1346
0.1600
0.1346
0.1450
315,513
+0.00(+0.00%)
Sep 03, 2021
0.1394
0.1490
0.1350
0.1450
420,104
+0.01(+4.02%)
Sep 02, 2021
0.1450
0.1450
0.1366
0.1394
447,161
-0.00(-2.24%)
Sep 01, 2021
0.1483
0.1560
0.1380
0.1426
1,411,086
-0.01(-7.76%)
Aug 31, 2021
0.1500
0.1600
0.1500
0.1546
389,265
-0.01(-5.85%)
Aug 30, 2021
0.1585
0.1748
0.1540
0.1642
359,038
+0.00(+0.55%)
Aug 27, 2021
0.1606
0.1671
0.1540
0.1633
282,652
+0.01(+4.01%)
Aug 26, 2021
0.1850
0.1850
0.1557
0.1570
561,230
-0.01(-8.08%)
Aug 25, 2021
0.1580
0.1829
0.1529
0.1708
216,287
+0.00(+0.47%)
Aug 24, 2021
0.1900
0.1959
0.1662
0.1700
351,435
-0.01(-6.80%)
Aug 23, 2021
0.1612
0.1824
0.1550
0.1824
388,607
+0.02(+12.52%)
Aug 20, 2021
0.1673
0.1717
0.1554
0.1621
525,983
-0.00(-1.04%)
Aug 19, 2021
0.1705
0.1764
0.1554
0.1638
734,696
-0.01(-3.65%)
Aug 18, 2021
0.1639
0.1750
0.1639
0.1700
245,872
+0.00(+1.67%)
Aug 17, 2021
0.1585
0.1770
0.1570
0.1672
506,971
-0.01(-4.95%)
Aug 16, 2021
0.1653
0.1856
0.1653
0.1759
273,238
-0.00(-0.06%)
Aug 13, 2021
0.1829
0.1909
0.1700
0.1760
654,767
-0.02(-8.57%)
Aug 12, 2021
0.1943
0.1968
0.1800
0.1925
881,353
+0.00(+0.05%)
Aug 11, 2021
0.1860
0.1931
0.1746
0.1924
442,870
+0.01(+4.23%)
Aug 10, 2021
0.1951
0.1990
0.1796
0.1846
286,651
-0.01(-5.04%)
Aug 09, 2021
0.2000
0.2095
0.1933
0.1944
504,278
-0.01(-3.04%)
Aug 06, 2021
0.1940
0.2100
0.1940
0.2005
391,954
-0.00(-1.09%)
Aug 05, 2021
0.2200
0.2200
0.2000
0.2027
516,515
+0.00(+1.35%)
Aug 04, 2021
0.2033
0.2090
0.1966
0.2000
108,688
-0.00(-2.44%)
Aug 03, 2021
0.2000
0.2100
0.1993
0.2050
160,921
+0.01(+4.06%)
Aug 02, 2021
0.2079
0.2116
0.1734
0.1970
296,854
+0.00(+0.72%)
Jul 30, 2021
0.1890
0.2100
0.1890
0.1956
387,938
-0.01(-3.02%)
Jul 29, 2021
0.2160
0.2160
0.1961
0.2017
446,481
-0.01(-4.36%)
Jul 28, 2021
0.2000
0.2109
0.1940
0.2109
571,460
+0.01(+6.57%)
Jul 27, 2021
0.2200
0.2200
0.1979
0.1979
1,029,190
-0.01(-6.34%)
Jul 26, 2021
0.2140
0.2193
0.2014
0.2113
654,389
+0.00(+0.62%)
Jul 23, 2021
0.2181
0.2200
0.2050
0.2100
520,181
+0.00(+0.00%)
Jul 22, 2021
0.2150
0.2150
0.1935
0.2100
1,079,647
+0.03(+14.75%)
Jul 21, 2021
0.1700
0.2000
0.1700
0.1830
1,454,969
+0.02(+10.24%)
Jul 20, 2021
0.1400
0.1700
0.1400
0.1660
631,018
+0.01(+8.57%)
Jul 19, 2021
0.1700
0.1790
0.1500
0.1529
754,558
-0.01(-4.74%)
Jul 16, 2021
0.1700
0.1700
0.1586
0.1605
876,135
-0.00(-2.73%)
Jul 15, 2021
0.1855
0.2000
0.1610
0.1650
1,291,318
-0.03(-14.02%)
Jul 14, 2021
0.2031
0.2031
0.1850
0.1919
830,121
+0.01(+5.44%)
Jul 13, 2021
0.1940
0.1940
0.1700
0.1820
758,764
+0.01(+3.06%)
Jul 12, 2021
0.1600
0.1859
0.1600
0.1766
408,434
+0.00(+1.90%)
Jul 09, 2021
0.1613
0.1842
0.1600
0.1733
583,424
+0.01(+6.65%)
Jul 08, 2021
0.1600
0.1764
0.1600
0.1625
716,808
-0.01(-7.98%)
Jul 07, 2021
0.1735
0.1810
0.1678
0.1766
472,231
+0.01(+4.37%)
Jul 06, 2021
0.1760
0.1880
0.1620
0.1692
422,730
-0.01(-3.75%)
Jul 02, 2021
0.1970
0.1970
0.1750
0.1758
481,016
-0.01(-7.47%)
Jul 01, 2021
0.1929
0.2100
0.1700
0.1900
552,017
+0.01(+4.11%)
Jun 30, 2021
0.1654
0.1854
0.1550
0.1825
1,078,834
+0.02(+10.34%)
Jun 29, 2021
0.1375
0.1700
0.1375
0.1654
750,274
+0.02(+12.98%)
Jun 28, 2021
0.1400
0.1520
0.1400
0.1464
716,919
+0.00(+2.52%)
Jun 25, 2021
0.1735
0.1770
0.1380
0.1428
1,685,128
-0.02(-10.08%)
Jun 24, 2021
0.1360
0.1600
0.1292
0.1588
1,521,139
+0.03(+22.25%)
Jun 23, 2021
0.1175
0.1308
0.1150
0.1299
1,297,597
+0.01(+10.18%)
Jun 22, 2021
0.1380
0.1390
0.1150
0.1179
1,026,886
-0.02(-11.35%)
Jun 21, 2021
0.1408
0.1518
0.1330
0.1330
1,114,096
-0.01(-4.66%)
Jun 18, 2021
0.1500
0.1680
0.1380
0.1395
1,368,823
-0.01(-7.06%)
Jun 17, 2021
0.1637
0.1700
0.1475
0.1501
1,524,828
-0.01(-8.31%)
Jun 16, 2021
0.1729
0.2200
0.1591
0.1637
1,650,121
-0.01(-6.40%)
Jun 15, 2021
0.2300
0.2300
0.1722
0.1749
2,426,304
-0.05(-23.46%)
Jun 14, 2021
0.2417
0.2417
0.2251
0.2285
654,809
-0.00(-0.82%)
Jun 11, 2021
0.2300
0.2400
0.2262
0.2304
429,930
+0.00(+0.17%)
Jun 10, 2021
0.2570
0.2570
0.2268
0.2300
291,948
-0.01(-4.33%)
Jun 09, 2021
0.2485
0.2600
0.2350
0.2404
731,182
+0.00(+0.46%)
Jun 08, 2021
0.3099
0.3100
0.2253
0.2393
3,304,372
+0.01(+5.84%)
Jun 07, 2021
0.2600
0.2600
0.2240
0.2261
371,773
+0.00(+0.98%)
Jun 04, 2021
0.2095
0.2285
0.2095
0.2239
279,407
+0.00(+0.86%)
Jun 03, 2021
0.2150
0.2322
0.2100
0.2220
255,164
-0.00(-0.45%)
Jun 02, 2021
0.2540
0.2540
0.2200
0.2230
640,855
-0.02(-7.08%)
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.