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
Phenom Resources Corp
(OP:
PHNMF
)
0.3461
+0.0161 (+4.88%)
Streaming Delayed Price
Updated: 10:47 AM 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 31, 2024
0.3500
0.3500
0.3378
0.3461
8,650
+0.02(+4.88%)
May 30, 2024
0.3400
0.3413
0.3300
0.3300
90,450
-0.02(-6.70%)
May 29, 2024
0.3474
0.3537
0.3474
0.3537
5,750
+0.01(+1.67%)
May 28, 2024
0.3700
0.3700
0.3272
0.3479
145,562
-0.01(-4.05%)
May 24, 2024
0.3663
0.3663
0.3554
0.3626
122,202
-0.00(-1.23%)
May 23, 2024
0.3685
0.3715
0.3600
0.3671
52,449
+0.01(+1.97%)
May 22, 2024
0.4018
0.4018
0.3533
0.3600
285,603
-0.03(-7.53%)
May 21, 2024
0.4008
0.4100
0.3640
0.3893
79,307
-0.02(-5.05%)
May 20, 2024
0.4034
0.4110
0.3900
0.4100
46,665
+0.03(+6.60%)
May 17, 2024
0.3859
0.3927
0.3800
0.3846
189,541
+0.01(+2.02%)
May 16, 2024
0.3891
0.4000
0.3700
0.3770
129,186
-0.02(-3.95%)
May 15, 2024
0.3907
0.3986
0.3868
0.3925
64,900
+0.00(+1.16%)
May 14, 2024
0.3971
0.4010
0.3806
0.3880
168,662
-0.01(-2.46%)
May 13, 2024
0.3900
0.4053
0.3900
0.3978
88,063
+0.00(+0.76%)
May 10, 2024
0.3900
0.3952
0.3801
0.3948
209,575
+0.01(+2.41%)
May 09, 2024
0.3846
0.3900
0.3780
0.3855
48,392
+0.00(+0.13%)
May 08, 2024
0.3834
0.3850
0.3810
0.3850
27,600
+0.01(+1.32%)
May 07, 2024
0.4000
0.4008
0.3782
0.3800
236,644
-0.02(-5.47%)
May 06, 2024
0.3990
0.4020
0.3700
0.4020
459,596
+0.02(+5.93%)
May 03, 2024
0.3599
0.4245
0.3599
0.3795
387,261
+0.03(+10.00%)
May 02, 2024
0.3375
0.3502
0.3354
0.3450
198,500
+0.00(+1.47%)
May 01, 2024
0.3350
0.3420
0.3317
0.3400
156,273
+0.03(+8.66%)
Apr 30, 2024
0.2942
0.3129
0.2942
0.3129
54,400
-0.01(-2.07%)
Apr 29, 2024
0.3243
0.3243
0.3179
0.3195
26,453
-0.00(-1.18%)
Apr 26, 2024
0.3420
0.3432
0.3233
0.3233
87,025
-0.02(-5.74%)
Apr 25, 2024
0.3190
0.3476
0.3190
0.3430
63,684
+0.02(+7.66%)
Apr 24, 2024
0.3024
0.3293
0.3024
0.3186
116,250
+0.02(+5.81%)
Apr 23, 2024
0.2966
0.3011
0.2921
0.3011
28,500
+0.02(+5.46%)
Apr 22, 2024
0.2970
0.3036
0.2815
0.2855
51,119
-0.01(-4.52%)
Apr 19, 2024
0.3065
0.3080
0.2990
0.2990
60,350
-0.01(-2.64%)
Apr 18, 2024
0.2868
0.3295
0.2626
0.3071
500,319
+0.04(+14.46%)
Apr 17, 2024
0.2515
0.2683
0.2430
0.2683
266,700
+0.01(+5.46%)
Apr 16, 2024
0.2640
0.2640
0.2544
0.2544
40,592
-0.01(-5.36%)
Apr 15, 2024
0.2768
0.2800
0.2688
0.2688
36,162
-0.01(-2.25%)
Apr 12, 2024
0.2700
0.2900
0.2607
0.2750
139,751
+0.00(+0.00%)
Apr 11, 2024
0.2664
0.2800
0.2664
0.2750
6,320
+0.00(+1.70%)
Apr 10, 2024
0.2637
0.2704
0.2520
0.2704
112,621
+0.01(+2.70%)
Apr 09, 2024
0.2850
0.2850
0.2559
0.2633
35,480
-0.00(-0.11%)
Apr 08, 2024
0.2720
0.2720
0.2623
0.2636
8,900
-0.01(-2.37%)
Apr 05, 2024
0.2620
0.2758
0.2588
0.2700
64,119
+0.01(+2.08%)
Apr 04, 2024
0.2646
0.2700
0.2622
0.2645
95,518
+0.00(+0.00%)
Apr 03, 2024
0.2610
0.2834
0.2610
0.2645
68,450
-0.01(-2.04%)
Apr 02, 2024
0.2600
0.2775
0.2500
0.2700
203,969
+0.03(+10.20%)
Apr 01, 2024
0.2502
0.2509
0.2429
0.2450
82,030
-0.00(-0.49%)
Mar 28, 2024
0.2400
0.2532
0.2358
0.2462
149,848
+0.02(+9.18%)
Mar 27, 2024
0.2255
0.2255
0.2255
0.2255
1,900
+0.00(+0.67%)
Mar 26, 2024
0.2240
0.2240
0.2204
0.2240
21,000
+0.01(+3.18%)
Mar 25, 2024
0.2171
0.2171
0.2100
0.2171
4,000
+0.01(+6.84%)
Mar 22, 2024
0.2100
0.2200
0.2032
0.2032
55,830
+0.00(+1.60%)
Mar 21, 2024
0.2100
0.2129
0.1900
0.2000
41,400
-0.01(-4.76%)
Mar 20, 2024
0.2100
0.2100
0.2100
0.2100
6,390
-0.00(-0.05%)
Mar 19, 2024
0.2200
0.2220
0.2101
0.2101
26,751
-0.01(-6.21%)
Mar 18, 2024
0.2325
0.2350
0.2240
0.2240
10,000
-0.01(-4.96%)
Mar 15, 2024
0.2266
0.2357
0.2266
0.2357
9,389
+0.01(+2.93%)
Mar 14, 2024
0.2450
0.2450
0.2200
0.2290
19,651
-0.01(-4.58%)
Mar 13, 2024
0.2489
0.2489
0.2288
0.2400
80,642
-0.01(-3.58%)
Mar 12, 2024
0.2400
0.2489
0.2300
0.2489
23,312
+0.01(+3.71%)
Mar 11, 2024
0.2222
0.2405
0.2222
0.2400
64,365
+0.03(+14.29%)
Mar 08, 2024
0.1890
0.2263
0.1890
0.2100
176,562
+0.02(+11.11%)
Mar 07, 2024
0.1800
0.1890
0.1665
0.1890
106,062
+0.01(+3.17%)
Mar 06, 2024
0.1660
0.1832
0.1630
0.1832
169,026
+0.02(+10.36%)
Mar 05, 2024
0.1584
0.1660
0.1584
0.1660
18,066
+0.01(+3.75%)
Mar 04, 2024
0.1500
0.1634
0.1428
0.1600
134,050
+0.01(+8.70%)
Mar 01, 2024
0.1510
0.1512
0.1440
0.1472
25,235
-0.01(-5.03%)
Feb 29, 2024
0.1428
0.1550
0.1428
0.1550
19,400
-0.00(-0.64%)
Feb 28, 2024
0.1560
0.1560
0.1560
0.1560
5,000
+0.00(+0.00%)
Feb 27, 2024
0.1560
0.1560
0.1560
0.1560
31,395
-0.02(-10.70%)
Feb 26, 2024
0.1560
0.1747
0.1560
0.1747
2,699
-0.00(-1.85%)
Feb 23, 2024
0.1780
0.1780
0.1780
0.1780
500
+0.01(+8.87%)
Feb 22, 2024
0.1771
0.1771
0.1550
0.1635
38,000
-0.01(-7.63%)
Feb 21, 2024
0.1640
0.1770
0.1640
0.1770
27,568
+0.01(+5.67%)
Feb 20, 2024
0.1553
0.1700
0.1553
0.1675
25,405
+0.00(+0.84%)
Feb 16, 2024
0.1644
0.1661
0.1644
0.1661
12,620
+0.01(+6.82%)
Feb 15, 2024
0.1653
0.1670
0.1555
0.1555
83,890
-0.00(-2.26%)
Feb 14, 2024
0.1426
0.1660
0.1416
0.1591
198,050
+0.00(+2.91%)
Feb 13, 2024
0.1546
0.1546
0.1546
0.1546
3,000
-0.00(-0.71%)
Feb 12, 2024
0.1600
0.1635
0.1420
0.1557
86,678
-0.00(-0.51%)
Feb 09, 2024
0.1531
0.1600
0.1412
0.1565
63,346
+0.01(+3.85%)
Feb 08, 2024
0.1540
0.1582
0.1432
0.1507
75,520
-0.00(-2.14%)
Feb 07, 2024
0.1390
0.1540
0.1390
0.1540
16,050
+0.00(+2.19%)
Feb 06, 2024
0.1600
0.1601
0.1507
0.1507
31,710
-0.01(-5.34%)
Feb 05, 2024
0.1600
0.1655
0.1503
0.1592
41,375
-0.01(-3.34%)
Feb 02, 2024
0.1705
0.1710
0.1600
0.1647
23,157
-0.01(-5.45%)
Feb 01, 2024
0.1650
0.1742
0.1650
0.1742
77,400
+0.01(+6.28%)
Jan 31, 2024
0.1453
0.1850
0.1453
0.1639
493,162
+0.03(+21.41%)
Jan 30, 2024
0.1350
0.1481
0.1350
0.1350
300
+0.00(+0.00%)
Jan 29, 2024
0.1500
0.1500
0.1350
0.1350
12,415
+0.00(+0.75%)
Jan 26, 2024
0.1340
0.1539
0.1340
0.1340
5,984
+0.00(+0.00%)
Jan 25, 2024
0.1341
0.1450
0.1340
0.1340
25,459
-0.00(-2.19%)
Jan 24, 2024
0.1512
0.1512
0.1370
0.1370
15,221
-0.02(-10.22%)
Jan 23, 2024
0.1710
0.1710
0.1526
0.1526
20,100
+0.01(+3.81%)
Jan 22, 2024
0.1407
0.1575
0.1324
0.1470
253,195
-0.00(-2.39%)
Jan 19, 2024
0.1430
0.1506
0.1430
0.1506
20,085
+0.01(+7.57%)
Jan 18, 2024
0.1400
0.1425
0.1400
0.1400
19,400
+0.00(+0.00%)
Jan 17, 2024
0.1170
0.1400
0.1170
0.1400
19,500
-0.01(-3.98%)
Jan 16, 2024
0.1410
0.1580
0.1259
0.1458
100,582
-0.01(-7.25%)
Jan 12, 2024
0.1644
0.1710
0.1446
0.1572
297,310
-0.02(-13.00%)
Jan 11, 2024
0.1713
0.1807
0.1713
0.1807
1,250
+0.00(+0.39%)
Jan 10, 2024
0.1807
0.1807
0.1763
0.1800
1,781
-0.01(-2.70%)
Jan 09, 2024
0.1850
0.1945
0.1807
0.1850
55,546
-0.00(-1.80%)
Jan 08, 2024
0.1790
0.1884
0.1747
0.1884
100,235
+0.00(+2.22%)
Jan 05, 2024
0.1843
0.1843
0.1804
0.1843
1,100
+0.02(+13.98%)
Jan 03, 2024
0.1617
0
-0.02(-8.90%)
Jan 02, 2024
0.1800
0.1800
0.1691
0.1775
13,430
+0.01(+6.93%)
Dec 29, 2023
0.1730
0.1730
0.1618
0.1660
115,975
-0.00(-2.35%)
Dec 28, 2023
0.1675
0.1800
0.1675
0.1700
72,000
+0.01(+3.66%)
Dec 27, 2023
0.1580
0.1700
0.1574
0.1640
218,405
+0.00(+0.92%)
Dec 26, 2023
0.1600
0.1625
0.1550
0.1625
36,437
+0.00(+1.06%)
Dec 22, 2023
0.1593
0.1640
0.1550
0.1608
78,506
+0.00(+0.94%)
Dec 21, 2023
0.1635
0.1635
0.1593
0.1593
21,944
-0.00(-2.87%)
Dec 20, 2023
0.1624
0.1650
0.1600
0.1640
49,500
-0.00(-0.61%)
Dec 19, 2023
0.1700
0.1750
0.1650
0.1650
17,351
+0.00(+0.30%)
Dec 18, 2023
0.1645
0.1645
0.1645
0.1645
6,783
-0.00(-1.08%)
Dec 15, 2023
0.1714
0.1714
0.1663
0.1663
6,963
-0.00(-2.18%)
Dec 14, 2023
0.1720
0.1732
0.1680
0.1700
32,366
+0.00(+2.53%)
Dec 13, 2023
0.1615
0.1658
0.1615
0.1658
128,858
+0.00(+0.91%)
Dec 12, 2023
0.1625
0.1669
0.1625
0.1643
137,619
+0.00(+1.11%)
Dec 11, 2023
0.1615
0.1754
0.1615
0.1625
28,450
-0.01(-4.41%)
Dec 08, 2023
0.1700
0.1700
0.1700
0.1700
5,500
+0.00(+0.06%)
Dec 07, 2023
0.1650
0.1699
0.1625
0.1699
78,804
-0.00(-2.47%)
Dec 06, 2023
0.1700
0.1742
0.1650
0.1742
47,900
+0.00(+0.17%)
Dec 05, 2023
0.1850
0.1850
0.1657
0.1739
65,800
-0.00(-0.80%)
Dec 04, 2023
0.1696
0.1753
0.1600
0.1753
93,100
+0.00(+1.45%)
Dec 01, 2023
0.1647
0.1728
0.1640
0.1728
30,715
+0.01(+7.33%)
Nov 30, 2023
0.1550
0.1670
0.1500
0.1610
499,000
+0.01(+5.57%)
Nov 29, 2023
0.1800
0.1850
0.1400
0.1525
1,278,932
-0.03(-16.21%)
Nov 28, 2023
0.1850
0.1917
0.1810
0.1820
147,100
-0.01(-4.21%)
Nov 27, 2023
0.1943
0.1943
0.1800
0.1900
71,100
+0.00(+0.00%)
Nov 24, 2023
0.1950
0.2037
0.1871
0.1900
132,040
-0.02(-9.31%)
Nov 22, 2023
0.1890
0.2100
0.1790
0.2095
197,827
+0.02(+10.26%)
Nov 21, 2023
0.2100
0.2100
0.1855
0.1900
262,689
-0.02(-10.97%)
Nov 20, 2023
0.2150
0.2150
0.2101
0.2134
4,900
+0.01(+4.10%)
Nov 17, 2023
0.2092
0.2092
0.2041
0.2050
21,100
-0.01(-2.38%)
Nov 16, 2023
0.2057
0.2100
0.2052
0.2100
38,813
-0.00(-1.41%)
Nov 15, 2023
0.2122
0.2130
0.2076
0.2130
4,729
-0.01(-3.88%)
Nov 14, 2023
0.2275
0.2339
0.2114
0.2216
25,800
+0.00(+2.12%)
Nov 13, 2023
0.2200
0.2211
0.2170
0.2170
17,804
-0.02(-7.03%)
Nov 10, 2023
0.2335
0.2371
0.2300
0.2334
186,468
+0.02(+7.61%)
Nov 09, 2023
0.2094
0.2400
0.2074
0.2169
178,650
+0.01(+3.33%)
Nov 08, 2023
0.2106
0.2179
0.2000
0.2099
51,169
-0.00(-0.05%)
Nov 07, 2023
0.2100
0.2170
0.2100
0.2100
12,818
-0.01(-3.23%)
Nov 06, 2023
0.2000
0.2178
0.1939
0.2170
42,297
+0.00(+0.18%)
Nov 03, 2023
0.2182
0.2190
0.1935
0.2166
20,600
+0.00(+0.56%)
Nov 02, 2023
0.2100
0.2255
0.2023
0.2154
30,895
+0.00(+1.27%)
Nov 01, 2023
0.2306
0.2400
0.2127
0.2127
5,500
-0.02(-8.12%)
Oct 31, 2023
0.2155
0.2367
0.2150
0.2315
16,000
+0.01(+5.32%)
Oct 30, 2023
0.2400
0.2400
0.2198
0.2198
7,142
-0.01(-2.31%)
Oct 27, 2023
0.2149
0.2419
0.2134
0.2250
38,421
+0.01(+6.03%)
Oct 26, 2023
0.2107
0.2150
0.2030
0.2122
17,925
-0.00(-0.33%)
Oct 25, 2023
0.2122
0.2186
0.2100
0.2129
47,849
-0.02(-7.31%)
Oct 24, 2023
0.1960
0.2370
0.1960
0.2297
8,000
+0.00(+1.46%)
Oct 23, 2023
0.2305
0.2305
0.2264
0.2264
350
-0.00(-1.57%)
Oct 20, 2023
0.2120
0.2400
0.2100
0.2300
39,964
-0.02(-8.00%)
Oct 19, 2023
0.2217
0.2500
0.2217
0.2500
25,695
+0.01(+5.09%)
Oct 18, 2023
0.2379
0.2379
0.2379
0.2379
1,400
+0.01(+3.21%)
Oct 17, 2023
0.2311
0.2500
0.2190
0.2305
85,244
-0.02(-6.53%)
Oct 16, 2023
0.2485
0.2527
0.2226
0.2466
78,087
-0.01(-3.29%)
Oct 13, 2023
0.2300
0.2550
0.2300
0.2550
26,400
+0.02(+10.87%)
Oct 12, 2023
0.2350
0.2489
0.2243
0.2300
11,500
-0.01(-3.97%)
Oct 11, 2023
0.2350
0.2425
0.2350
0.2395
37,379
+0.00(+1.83%)
Oct 10, 2023
0.2102
0.2355
0.2100
0.2352
43,950
+0.02(+8.59%)
Oct 09, 2023
0.2166
0.2166
0.2102
0.2166
1,850
+0.01(+3.14%)
Oct 06, 2023
0.2100
0.2185
0.2100
0.2100
1,250
-0.01(-4.55%)
Oct 05, 2023
0.2182
0.2208
0.2100
0.2200
64,500
+0.00(+0.46%)
Oct 04, 2023
0.2100
0.2190
0.2084
0.2190
23,850
+0.00(+1.06%)
Oct 03, 2023
0.2350
0.2400
0.2100
0.2167
61,550
-0.02(-7.79%)
Oct 02, 2023
0.2425
0.2425
0.2350
0.2350
33,000
+0.00(+0.00%)
Sep 29, 2023
0.2529
0.2558
0.2350
0.2350
192,100
-0.01(-2.08%)
Sep 28, 2023
0.2343
0.2433
0.2250
0.2400
125,925
+0.01(+6.57%)
Sep 27, 2023
0.2242
0.2273
0.2214
0.2252
84,650
+0.00(+0.54%)
Sep 26, 2023
0.1889
0.2240
0.1770
0.2240
283,700
+0.04(+21.67%)
Sep 25, 2023
0.1841
0.1841
0.1841
0.1841
3,056
-0.00(-0.49%)
Sep 22, 2023
0.1800
0.1850
0.1680
0.1850
37,400
-0.00(-1.33%)
Sep 21, 2023
0.1850
0.1900
0.1850
0.1875
28,350
+0.00(+2.07%)
Sep 20, 2023
0.1825
0.1837
0.1800
0.1837
11,500
-0.01(-3.32%)
Sep 19, 2023
0.1850
0.1900
0.1825
0.1900
103,500
+0.02(+9.83%)
Sep 18, 2023
0.1749
0.1828
0.1730
0.1730
7,685
-0.02(-8.95%)
Sep 15, 2023
0.1900
0.1900
0.1788
0.1900
7,750
+0.01(+5.56%)
Sep 14, 2023
0.1840
0.1840
0.1722
0.1800
44,000
+0.01(+3.45%)
Sep 13, 2023
0.1700
0.1755
0.1644
0.1740
102,810
+0.00(+2.11%)
Sep 12, 2023
0.1696
0.1750
0.1696
0.1704
8,275
+0.00(+2.65%)
Sep 11, 2023
0.1700
0.1700
0.1640
0.1660
64,502
-0.01(-4.16%)
Sep 08, 2023
0.1716
0.1746
0.1616
0.1732
125,056
-0.00(-0.97%)
Sep 07, 2023
0.1695
0.1749
0.1683
0.1749
2,100
+0.00(+1.63%)
Sep 06, 2023
0.1650
0.1763
0.1616
0.1721
14,671
-0.01(-6.67%)
Sep 05, 2023
0.1856
0.1870
0.1600
0.1844
491,734
-0.01(-4.11%)
Aug 30, 2023
0.1923
0
+0.01(+4.00%)
Aug 29, 2023
0.1897
0.1897
0.1849
0.1849
3,302
-0.00(-2.53%)
Aug 28, 2023
0.1858
0.1897
0.1800
0.1897
13,643
+0.00(+2.26%)
Aug 25, 2023
0.1855
0.1855
0.1855
0.1855
2,500
-0.00(-0.27%)
Aug 24, 2023
0.1885
0.1899
0.1850
0.1860
28,500
+0.00(+0.11%)
Aug 23, 2023
0.1748
0.1900
0.1719
0.1858
65,024
+0.01(+3.28%)
Aug 22, 2023
0.1856
0.1856
0.1799
0.1799
2,009
-0.00(-0.06%)
Aug 21, 2023
0.1888
0.1900
0.1744
0.1800
23,475
-0.01(-5.26%)
Aug 18, 2023
0.1831
0.1990
0.1831
0.1900
23,135
+0.00(+0.85%)
Aug 17, 2023
0.1820
0.1884
0.1719
0.1884
8,874
+0.01(+5.37%)
Aug 16, 2023
0.1800
0.1940
0.1788
0.1788
174,734
-0.00(-0.67%)
Aug 15, 2023
0.1904
0.1904
0.1800
0.1800
37,096
-0.01(-6.05%)
Aug 14, 2023
0.1850
0.1916
0.1822
0.1916
12,025
+0.01(+5.16%)
Aug 11, 2023
0.1842
0.1842
0.1822
0.1822
5,000
+0.00(+0.00%)
Aug 10, 2023
0.1871
0.1871
0.1822
0.1822
1,000
-0.02(-8.44%)
Aug 09, 2023
0.1834
0.1990
0.1744
0.1990
1,951
+0.02(+9.34%)
Aug 08, 2023
0.1900
0.1930
0.1820
0.1820
30,200
-0.02(-9.00%)
Aug 07, 2023
0.2000
0.2000
0.2000
0.2000
2,000
+0.01(+2.62%)
Aug 03, 2023
0.1949
0
-0.01(-2.50%)
Aug 02, 2023
0.2070
0.2100
0.1925
0.1999
103,154
-0.01(-4.81%)
Aug 01, 2023
0.2100
0.2126
0.2100
0.2100
3,750
+0.00(+0.00%)
Jul 31, 2023
0.2211
0.2211
0.2100
0.2100
53,255
-0.00(-2.28%)
Jul 28, 2023
0.2149
0.2149
0.2149
0.2149
6,000
-0.01(-5.58%)
Jul 27, 2023
0.2040
0.2276
0.2040
0.2276
22,821
+0.00(+0.26%)
Jul 26, 2023
0.2200
0.2270
0.2111
0.2270
26,150
+0.01(+5.98%)
Jul 25, 2023
0.2168
0.2168
0.2142
0.2142
4,920
-0.00(-1.15%)
Jul 24, 2023
0.2086
0.2210
0.2024
0.2167
52,300
+0.00(+1.88%)
Jul 21, 2023
0.1890
0.2127
0.1822
0.2127
7,414
-0.00(-0.19%)
Jul 20, 2023
0.2100
0.2144
0.2100
0.2131
17,270
-0.00(-0.75%)
Jul 19, 2023
0.1920
0.2150
0.1920
0.2147
5,450
+0.00(+1.18%)
Jul 18, 2023
0.2145
0.2145
0.2122
0.2122
1,600
+0.00(+1.05%)
Jul 17, 2023
0.2135
0.2148
0.2100
0.2100
28,955
-0.01(-2.55%)
Jul 14, 2023
0.2115
0.2155
0.2086
0.2155
29,000
-0.00(-0.05%)
Jul 13, 2023
0.2117
0.2156
0.2100
0.2156
68,073
+0.00(+2.18%)
Jul 12, 2023
0.2244
0.2244
0.2110
0.2110
22,747
-0.01(-5.97%)
Jul 11, 2023
0.2241
0.2244
0.2176
0.2244
23,990
+0.02(+7.52%)
Jul 10, 2023
0.2041
0.2222
0.1994
0.2087
114,344
-0.01(-5.09%)
Jul 07, 2023
0.2350
0.2350
0.2100
0.2199
25,085
+0.01(+5.72%)
Jul 06, 2023
0.2500
0.2500
0.2080
0.2080
6,100
-0.01(-2.44%)
Jul 05, 2023
0.2300
0.2360
0.2013
0.2132
10,690
-0.02(-8.85%)
Jul 03, 2023
0.2339
0.2339
0.2339
0.2339
1,777
+0.00(+0.60%)
Jun 30, 2023
0.2170
0.2500
0.2100
0.2325
302,860
+0.02(+9.93%)
Jun 29, 2023
0.1959
0.2156
0.1873
0.2115
416,020
+0.02(+9.02%)
Jun 28, 2023
0.2120
0.2120
0.1823
0.1940
115,914
-0.02(-7.49%)
Jun 27, 2023
0.2178
0.2178
0.2051
0.2097
31,100
+0.00(+1.06%)
Jun 26, 2023
0.2134
0.2134
0.2057
0.2075
22,528
-0.01(-3.71%)
Jun 23, 2023
0.2200
0.2245
0.2135
0.2155
6,300
-0.01(-3.23%)
Jun 22, 2023
0.2020
0.2282
0.2020
0.2227
6,980
-0.01(-2.96%)
Jun 21, 2023
0.2200
0.2300
0.2138
0.2295
13,000
+0.01(+4.08%)
Jun 20, 2023
0.2195
0.2205
0.2195
0.2205
1,600
-0.00(-0.99%)
Jun 16, 2023
0.2112
0.2280
0.2101
0.2227
31,119
+0.01(+6.10%)
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.