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
Avant Brands Inc
(OP:
AVTBF
)
0.0526
-0.0004 (-0.75%)
Streaming Delayed Price
Updated: 3:56 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 31, 2023
0.1090
0.1155
0.1090
0.1100
109,041
+0.00(+0.92%)
May 30, 2023
0.1138
0.1145
0.1020
0.1090
362,114
-0.00(-2.33%)
May 26, 2023
0.1060
0.1138
0.1060
0.1116
96,089
+0.00(+1.45%)
May 25, 2023
0.1151
0.1174
0.1100
0.1100
112,733
-0.00(-2.83%)
May 24, 2023
0.1129
0.1151
0.1101
0.1132
204,925
-0.00(-0.18%)
May 23, 2023
0.1152
0.1159
0.1093
0.1134
405,303
+0.00(+3.66%)
May 22, 2023
0.1170
0.1190
0.1046
0.1094
1,308,337
-0.01(-4.87%)
May 19, 2023
0.1141
0.1188
0.1102
0.1150
279,695
-0.00(-3.28%)
May 18, 2023
0.1185
0.1199
0.1141
0.1189
256,940
+0.00(+0.34%)
May 17, 2023
0.1199
0.1199
0.1113
0.1185
279,264
-0.00(-1.17%)
May 16, 2023
0.1133
0.1200
0.1112
0.1199
342,290
+0.00(+1.52%)
May 15, 2023
0.1195
0.1200
0.1150
0.1181
490,204
-0.00(-1.09%)
May 12, 2023
0.1128
0.1200
0.1128
0.1194
73,092
+0.01(+5.85%)
May 11, 2023
0.1200
0.1200
0.1128
0.1128
177,868
-0.00(-4.00%)
May 10, 2023
0.1155
0.1197
0.1140
0.1175
69,565
+0.00(+3.71%)
May 09, 2023
0.1200
0.1234
0.1100
0.1133
621,924
-0.00(-3.16%)
May 08, 2023
0.1160
0.1228
0.1151
0.1170
207,727
-0.00(-2.50%)
May 05, 2023
0.1200
0.1241
0.1166
0.1200
172,000
-0.00(-1.32%)
May 04, 2023
0.1230
0.1235
0.1151
0.1216
410,713
-0.00(-1.14%)
May 03, 2023
0.1227
0.1263
0.1200
0.1230
208,797
+0.00(+2.50%)
May 02, 2023
0.1225
0.1250
0.1200
0.1200
209,240
-0.01(-4.84%)
May 01, 2023
0.1217
0.1266
0.1201
0.1261
558,782
+0.00(+3.62%)
Apr 28, 2023
0.1250
0.1310
0.1201
0.1217
188,662
-0.00(-1.85%)
Apr 27, 2023
0.1249
0.1263
0.1211
0.1240
149,495
-0.00(-0.96%)
Apr 26, 2023
0.1225
0.1256
0.1211
0.1252
60,836
+0.00(+0.64%)
Apr 25, 2023
0.1232
0.1258
0.1232
0.1244
91,576
-0.00(-1.27%)
Apr 24, 2023
0.1332
0.1332
0.1221
0.1260
147,022
+0.00(+0.80%)
Apr 21, 2023
0.1279
0.1300
0.1231
0.1250
220,706
-0.00(-3.77%)
Apr 20, 2023
0.1251
0.1380
0.1250
0.1299
150,353
-0.00(-0.61%)
Apr 19, 2023
0.1307
0.1314
0.1300
0.1307
202,338
-0.00(-3.04%)
Apr 18, 2023
0.1350
0.1350
0.1299
0.1348
173,806
-0.00(-0.07%)
Apr 17, 2023
0.1326
0.1359
0.1257
0.1349
87,352
-0.00(-0.44%)
Apr 14, 2023
0.1267
0.1420
0.1267
0.1355
235,304
-0.01(-8.07%)
Apr 13, 2023
0.1280
0.1500
0.1280
0.1474
214,579
+0.02(+13.82%)
Apr 12, 2023
0.1364
0.1364
0.1291
0.1295
133,810
-0.01(-3.93%)
Apr 11, 2023
0.1353
0.1353
0.1310
0.1348
169,914
+0.00(+1.13%)
Apr 10, 2023
0.1353
0.1353
0.1280
0.1333
175,244
+0.01(+4.80%)
Apr 06, 2023
0.1205
0.1282
0.1205
0.1272
157,992
+0.00(+3.41%)
Apr 05, 2023
0.1205
0.1279
0.1205
0.1230
127,516
+0.00(+0.24%)
Apr 04, 2023
0.1270
0.1288
0.1200
0.1227
139,960
-0.00(-3.16%)
Apr 03, 2023
0.1220
0.1276
0.1200
0.1267
174,035
+0.00(+3.85%)
Mar 31, 2023
0.1282
0.1282
0.1217
0.1220
209,962
-0.00(-0.81%)
Mar 30, 2023
0.1297
0.1353
0.1200
0.1230
298,189
-0.00(-3.76%)
Mar 29, 2023
0.1450
0.1450
0.1250
0.1278
97,141
-0.00(-0.70%)
Mar 28, 2023
0.1269
0.1300
0.1269
0.1287
48,518
+0.00(+1.50%)
Mar 27, 2023
0.1266
0.1329
0.1250
0.1268
239,207
+0.00(+0.16%)
Mar 24, 2023
0.1275
0.1309
0.1250
0.1266
177,206
-0.00(-1.63%)
Mar 23, 2023
0.1300
0.1330
0.1276
0.1287
506,818
-0.00(-2.79%)
Mar 22, 2023
0.1301
0.1327
0.1280
0.1324
491,054
+0.00(+1.77%)
Mar 21, 2023
0.1330
0.1354
0.1301
0.1301
274,002
-0.00(-2.11%)
Mar 20, 2023
0.1306
0.1407
0.1301
0.1329
158,659
-0.01(-6.47%)
Mar 17, 2023
0.1400
0.1427
0.1334
0.1421
147,299
-0.00(-0.98%)
Mar 16, 2023
0.1317
0.1470
0.1300
0.1435
81,373
+0.00(+3.16%)
Mar 15, 2023
0.1403
0.1425
0.1322
0.1391
85,411
-0.00(-2.73%)
Mar 14, 2023
0.1472
0.1472
0.1300
0.1430
128,063
-0.00(-0.76%)
Mar 13, 2023
0.1400
0.1466
0.1300
0.1441
208,471
+0.00(+1.19%)
Mar 10, 2023
0.1465
0.1537
0.1400
0.1424
127,109
-0.00(-3.00%)
Mar 09, 2023
0.1484
0.1493
0.1416
0.1468
107,086
+0.01(+3.53%)
Mar 08, 2023
0.1521
0.1527
0.1410
0.1418
172,248
-0.01(-7.02%)
Mar 07, 2023
0.1538
0.1600
0.1474
0.1525
243,647
-0.01(-3.17%)
Mar 06, 2023
0.1600
0.1660
0.1575
0.1575
129,419
-0.01(-3.08%)
Mar 03, 2023
0.1701
0.1701
0.1580
0.1625
91,530
+0.00(+0.93%)
Mar 02, 2023
0.1600
0.1700
0.1582
0.1610
254,761
-0.00(-0.49%)
Mar 01, 2023
0.1585
0.1701
0.1520
0.1618
65,330
-0.00(-1.94%)
Feb 28, 2023
0.1799
0.1799
0.1642
0.1650
210,366
-0.01(-6.30%)
Feb 27, 2023
0.1750
0.1775
0.1750
0.1761
201,143
+0.00(+0.57%)
Feb 24, 2023
0.1649
0.1751
0.1649
0.1751
72,127
+0.01(+3.30%)
Feb 23, 2023
0.1696
0.1743
0.1632
0.1695
69,996
-0.00(-0.12%)
Feb 22, 2023
0.1700
0.1775
0.1662
0.1697
31,840
-0.00(-2.25%)
Feb 21, 2023
0.1700
0.1746
0.1555
0.1736
205,619
+0.00(+0.64%)
Feb 17, 2023
0.1750
0.1782
0.1662
0.1725
127,349
-0.00(-1.65%)
Feb 16, 2023
0.1545
0.1800
0.1545
0.1754
69,644
+0.01(+7.21%)
Feb 15, 2023
0.1600
0.1700
0.1563
0.1636
110,320
-0.00(-1.74%)
Feb 14, 2023
0.1607
0.1665
0.1584
0.1665
58,605
+0.00(+2.46%)
Feb 13, 2023
0.1615
0.1658
0.1574
0.1625
108,406
+0.00(+0.62%)
Feb 10, 2023
0.1665
0.1780
0.1550
0.1615
100,490
-0.00(-2.94%)
Feb 09, 2023
0.1800
0.1800
0.1576
0.1664
145,060
-0.00(-0.60%)
Feb 08, 2023
0.1580
0.1737
0.1580
0.1674
112,184
+0.01(+5.42%)
Feb 07, 2023
0.1969
0.1969
0.1517
0.1588
385,764
-0.02(-9.26%)
Feb 06, 2023
0.1970
0.1971
0.1723
0.1750
340,275
-0.01(-6.62%)
Feb 03, 2023
0.1648
0.1970
0.1648
0.1874
1,542,820
+0.03(+16.11%)
Feb 02, 2023
0.1588
0.1614
0.1501
0.1614
328,287
+0.00(+1.77%)
Feb 01, 2023
0.1450
0.1586
0.1450
0.1586
88,048
+0.01(+8.41%)
Jan 31, 2023
0.1569
0.1612
0.1463
0.1463
249,987
-0.01(-6.76%)
Jan 30, 2023
0.1777
0.1804
0.1523
0.1569
243,895
-0.02(-13.03%)
Jan 27, 2023
0.1608
0.1971
0.1504
0.1804
503,832
+0.02(+9.33%)
Jan 26, 2023
0.1682
0.1801
0.1573
0.1650
305,976
-0.01(-7.92%)
Jan 25, 2023
0.1700
0.1798
0.1660
0.1792
191,423
+0.01(+6.92%)
Jan 24, 2023
0.1450
0.1700
0.1450
0.1676
290,820
+0.02(+12.48%)
Jan 23, 2023
0.1400
0.1532
0.1325
0.1490
227,824
+0.02(+12.71%)
Jan 20, 2023
0.1300
0.1350
0.1290
0.1322
65,755
+0.00(+1.30%)
Jan 19, 2023
0.1300
0.1334
0.1300
0.1305
67,720
-0.00(-0.23%)
Jan 18, 2023
0.1295
0.1350
0.1295
0.1308
95,391
-0.00(-3.54%)
Jan 17, 2023
0.1249
0.1360
0.1249
0.1356
133,565
+0.01(+3.83%)
Jan 13, 2023
0.1340
0.1350
0.1300
0.1306
44,328
-0.00(-3.12%)
Jan 12, 2023
0.1287
0.1348
0.1270
0.1348
77,641
+0.01(+4.17%)
Jan 11, 2023
0.1335
0.1335
0.1215
0.1294
76,805
+0.00(+2.37%)
Jan 10, 2023
0.1356
0.1381
0.1259
0.1264
140,963
-0.01(-5.39%)
Jan 09, 2023
0.1418
0.1418
0.1331
0.1336
198,306
-0.01(-4.50%)
Jan 06, 2023
0.1399
0.1400
0.1350
0.1399
76,305
+0.00(+3.10%)
Jan 05, 2023
0.1323
0.1400
0.1300
0.1357
73,607
+0.01(+7.70%)
Jan 04, 2023
0.1150
0.1320
0.1100
0.1260
306,688
+0.01(+6.60%)
Jan 03, 2023
0.1100
0.1258
0.1100
0.1182
433,626
-0.01(-5.59%)
Dec 30, 2022
0.1162
0.1296
0.1162
0.1252
399,706
-0.00(-0.24%)
Dec 29, 2022
0.1240
0.1366
0.1179
0.1255
693,556
-0.01(-6.97%)
Dec 28, 2022
0.1300
0.1400
0.1290
0.1349
345,860
+0.00(+3.77%)
Dec 27, 2022
0.1212
0.1409
0.1150
0.1300
1,123,028
+0.00(+1.88%)
Dec 23, 2022
0.1225
0.1420
0.1225
0.1276
160,736
-0.01(-4.78%)
Dec 22, 2022
0.1225
0.1389
0.1225
0.1340
223,737
-0.00(-0.45%)
Dec 21, 2022
0.1318
0.1378
0.1253
0.1346
210,170
+0.00(+3.06%)
Dec 20, 2022
0.1300
0.1450
0.1278
0.1306
159,188
-0.00(-0.91%)
Dec 19, 2022
0.1500
0.1500
0.1306
0.1318
186,156
+0.00(+2.17%)
Dec 16, 2022
0.1350
0.1410
0.1290
0.1290
224,476
-0.01(-4.44%)
Dec 15, 2022
0.1382
0.1445
0.1336
0.1350
97,736
-0.01(-5.86%)
Dec 14, 2022
0.1511
0.1511
0.1401
0.1434
25,198
+0.00(+1.77%)
Dec 13, 2022
0.1416
0.1420
0.1350
0.1409
120,573
+0.01(+6.66%)
Dec 12, 2022
0.1490
0.1490
0.1320
0.1321
252,615
-0.02(-10.80%)
Dec 09, 2022
0.1492
0.1515
0.1398
0.1481
111,584
+0.01(+7.01%)
Dec 08, 2022
0.1200
0.1485
0.1200
0.1384
273,564
+0.01(+6.46%)
Dec 07, 2022
0.1390
0.1426
0.1243
0.1300
392,253
-0.01(-6.54%)
Dec 06, 2022
0.1400
0.1426
0.1301
0.1391
259,988
-0.00(-2.45%)
Dec 05, 2022
0.1475
0.1500
0.1330
0.1426
22,403
-0.00(-2.66%)
Dec 02, 2022
0.1440
0.1492
0.1400
0.1465
118,343
+0.00(+2.30%)
Dec 01, 2022
0.1453
0.1501
0.1400
0.1432
61,637
-0.00(-1.38%)
Nov 30, 2022
0.1445
0.1452
0.1360
0.1452
80,647
+0.01(+7.40%)
Nov 29, 2022
0.1410
0.1514
0.1350
0.1352
398,333
-0.01(-9.20%)
Nov 28, 2022
0.1500
0.1527
0.1360
0.1489
146,475
-0.00(-0.87%)
Nov 25, 2022
0.1457
0.1550
0.1455
0.1502
18,547
+0.01(+5.63%)
Nov 23, 2022
0.1480
0.1537
0.1420
0.1422
223,950
-0.01(-5.20%)
Nov 22, 2022
0.1530
0.1550
0.1481
0.1500
105,035
+0.00(+1.90%)
Nov 21, 2022
0.1524
0.1596
0.1472
0.1472
138,471
-0.01(-5.94%)
Nov 18, 2022
0.1670
0.1670
0.1500
0.1565
86,739
-0.00(-3.04%)
Nov 17, 2022
0.1529
0.1645
0.1450
0.1614
329,227
+0.00(+0.00%)
Nov 16, 2022
0.1530
0.1662
0.1530
0.1614
132,599
+0.00(+2.02%)
Nov 15, 2022
0.1650
0.1658
0.1555
0.1582
247,104
-0.00(-2.94%)
Nov 14, 2022
0.1720
0.1720
0.1536
0.1630
286,145
-0.00(-2.86%)
Nov 11, 2022
0.1695
0.1700
0.1598
0.1678
166,173
+0.00(+0.54%)
Nov 10, 2022
0.1682
0.1702
0.1658
0.1669
47,029
+0.00(+1.77%)
Nov 09, 2022
0.1600
0.1702
0.1600
0.1640
146,295
+0.00(+0.55%)
Nov 08, 2022
0.1632
0.1700
0.1600
0.1631
68,252
-0.00(-0.43%)
Nov 07, 2022
0.1650
0.1728
0.1604
0.1638
95,424
-0.01(-4.15%)
Nov 04, 2022
0.1750
0.1754
0.1677
0.1709
41,073
-0.00(-0.18%)
Nov 03, 2022
0.1625
0.1750
0.1625
0.1712
46,522
-0.00(-0.47%)
Nov 02, 2022
0.1660
0.1720
0.1660
0.1720
77,627
+0.01(+4.37%)
Nov 01, 2022
0.1700
0.1797
0.1648
0.1648
67,852
-0.01(-4.79%)
Oct 31, 2022
0.1555
0.1733
0.1555
0.1731
116,083
-0.00(-1.93%)
Oct 28, 2022
0.1672
0.1794
0.1644
0.1765
68,610
+0.00(+2.02%)
Oct 27, 2022
0.1749
0.1783
0.1651
0.1730
43,931
-0.00(-2.15%)
Oct 26, 2022
0.1700
0.1838
0.1615
0.1768
153,058
+0.00(+0.63%)
Oct 25, 2022
0.1703
0.1836
0.1700
0.1757
123,604
+0.00(+0.51%)
Oct 24, 2022
0.1783
0.1827
0.1700
0.1748
90,876
-0.01(-4.32%)
Oct 21, 2022
0.1865
0.2000
0.1695
0.1827
99,672
-0.00(-1.14%)
Oct 20, 2022
0.1848
0.1922
0.1750
0.1848
51,165
-0.00(-2.17%)
Oct 19, 2022
0.1918
0.1939
0.1849
0.1889
64,667
+0.00(+0.11%)
Oct 18, 2022
0.1900
0.1937
0.1800
0.1887
210,451
-0.00(-0.68%)
Oct 17, 2022
0.1770
0.2101
0.1770
0.1900
467,761
+0.01(+2.70%)
Oct 14, 2022
0.1800
0.1900
0.1511
0.1850
717,629
+0.02(+15.55%)
Oct 13, 2022
0.1500
0.1601
0.1400
0.1601
461,516
+0.02(+11.10%)
Oct 12, 2022
0.1580
0.1580
0.1405
0.1441
53,484
+0.01(+4.42%)
Oct 11, 2022
0.1490
0.1550
0.1360
0.1380
98,785
-0.01(-6.12%)
Oct 10, 2022
0.1661
0.1661
0.1422
0.1470
139,931
-0.01(-7.49%)
Oct 07, 2022
0.1700
0.1700
0.1500
0.1589
207,913
-0.00(-0.69%)
Oct 06, 2022
0.1500
0.1600
0.1489
0.1600
111,971
+0.01(+7.82%)
Oct 05, 2022
0.1600
0.1600
0.1400
0.1484
82,359
-0.00(-1.07%)
Oct 04, 2022
0.1522
0.1600
0.1459
0.1500
93,455
+0.00(+0.33%)
Oct 03, 2022
0.1500
0.1520
0.1360
0.1495
107,952
-0.00(-2.54%)
Sep 30, 2022
0.1469
0.1565
0.1420
0.1534
169,226
+0.01(+4.92%)
Sep 29, 2022
0.1408
0.1530
0.1405
0.1462
113,068
-0.00(-2.40%)
Sep 28, 2022
0.1362
0.1542
0.1362
0.1498
23,382
+0.00(+3.03%)
Sep 27, 2022
0.1400
0.1502
0.1381
0.1454
83,933
+0.01(+3.86%)
Sep 26, 2022
0.1468
0.1485
0.1400
0.1400
117,189
-0.00(-3.11%)
Sep 23, 2022
0.1617
0.1617
0.1300
0.1445
241,246
-0.01(-4.18%)
Sep 22, 2022
0.1521
0.1558
0.1441
0.1508
63,003
-0.00(-0.40%)
Sep 21, 2022
0.1360
0.1568
0.1360
0.1514
132,384
+0.00(+0.93%)
Sep 20, 2022
0.1500
0.1569
0.1450
0.1500
268,474
-0.01(-4.94%)
Sep 19, 2022
0.1556
0.1585
0.1491
0.1578
92,154
+0.00(+1.41%)
Sep 16, 2022
0.1550
0.1565
0.1500
0.1556
199,748
+0.00(+0.39%)
Sep 15, 2022
0.1690
0.1690
0.1520
0.1550
297,941
-0.00(-0.70%)
Sep 14, 2022
0.1600
0.1850
0.1559
0.1561
228,846
-0.01(-5.28%)
Sep 13, 2022
0.1680
0.1723
0.1600
0.1648
172,991
-0.01(-3.06%)
Sep 12, 2022
0.1675
0.1749
0.1675
0.1700
98,112
-0.00(-1.45%)
Sep 09, 2022
0.1750
0.1750
0.1670
0.1725
61,527
-0.00(-1.43%)
Sep 08, 2022
0.1600
0.1750
0.1600
0.1750
118,995
+0.00(+1.63%)
Sep 07, 2022
0.1588
0.1740
0.1530
0.1722
156,454
+0.01(+3.05%)
Sep 06, 2022
0.1650
0.1788
0.1650
0.1671
117,176
-0.01(-3.80%)
Sep 02, 2022
0.1819
0.1829
0.1700
0.1737
44,830
-0.00(-0.63%)
Sep 01, 2022
0.1790
0.1790
0.1700
0.1748
159,020
-0.00(-0.11%)
Aug 31, 2022
0.1600
0.1798
0.1600
0.1750
99,606
+0.01(+3.86%)
Aug 30, 2022
0.1950
0.1950
0.1651
0.1685
85,101
-0.00(-0.88%)
Aug 29, 2022
0.1643
0.1738
0.1613
0.1700
176,868
-0.00(-2.86%)
Aug 26, 2022
0.1900
0.1900
0.1743
0.1750
198,153
+0.00(+0.06%)
Aug 25, 2022
0.1700
0.1815
0.1634
0.1749
177,347
+0.00(+1.98%)
Aug 24, 2022
0.1708
0.1742
0.1650
0.1715
217,833
+0.00(+0.41%)
Aug 23, 2022
0.1800
0.1800
0.1649
0.1708
110,719
-0.01(-3.06%)
Aug 22, 2022
0.1830
0.1830
0.1683
0.1762
191,176
+0.00(+1.73%)
Aug 19, 2022
0.1735
0.1824
0.1732
0.1732
39,660
-0.00(-2.70%)
Aug 18, 2022
0.1700
0.1819
0.1700
0.1780
191,371
+0.01(+2.89%)
Aug 17, 2022
0.1830
0.1879
0.1725
0.1730
334,004
-0.01(-7.44%)
Aug 16, 2022
0.1823
0.1890
0.1823
0.1869
126,406
+0.00(+1.25%)
Aug 15, 2022
0.1820
0.1875
0.1735
0.1846
181,412
-0.00(-1.76%)
Aug 12, 2022
0.2000
0.2000
0.1778
0.1879
175,206
+0.00(+0.37%)
Aug 11, 2022
0.2013
0.2013
0.1840
0.1872
51,329
-0.00(-2.14%)
Aug 10, 2022
0.1905
0.1930
0.1868
0.1913
84,796
+0.00(+0.68%)
Aug 09, 2022
0.1720
0.1942
0.1720
0.1900
45,084
-0.00(-0.42%)
Aug 08, 2022
0.1879
0.1961
0.1796
0.1908
117,373
+0.00(+1.49%)
Aug 05, 2022
0.1837
0.1880
0.1803
0.1880
197,416
+0.00(+1.51%)
Aug 04, 2022
0.1853
0.1876
0.1665
0.1852
144,134
+0.00(+0.11%)
Aug 03, 2022
0.1834
0.1882
0.1793
0.1850
181,394
-0.00(-0.32%)
Aug 02, 2022
0.1868
0.1872
0.1749
0.1856
72,099
-0.00(-0.80%)
Aug 01, 2022
0.1896
0.1947
0.1845
0.1871
33,619
+0.00(+1.52%)
Jul 29, 2022
0.1908
0.1908
0.1780
0.1843
66,460
-0.00(-1.81%)
Jul 28, 2022
0.1769
0.1912
0.1769
0.1877
50,780
+0.01(+4.51%)
Jul 27, 2022
0.1796
0.1796
0.1750
0.1796
94,972
+0.00(+0.22%)
Jul 26, 2022
0.1718
0.1797
0.1710
0.1792
83,490
+0.00(+0.00%)
Jul 25, 2022
0.1750
0.1820
0.1744
0.1792
106,485
+0.00(+0.67%)
Jul 22, 2022
0.1750
0.1831
0.1750
0.1780
156,056
+0.00(+1.71%)
Jul 21, 2022
0.1635
0.1790
0.1635
0.1750
101,119
+0.00(+0.57%)
Jul 20, 2022
0.1680
0.1865
0.1600
0.1740
305,766
-0.00(-0.34%)
Jul 19, 2022
0.1800
0.1800
0.1580
0.1746
493,538
-0.00(-0.23%)
Jul 18, 2022
0.1780
0.1816
0.1700
0.1750
186,211
-0.00(-1.69%)
Jul 15, 2022
0.1810
0.1839
0.1678
0.1780
127,112
-0.00(-0.56%)
Jul 14, 2022
0.1848
0.1850
0.1771
0.1790
211,418
+0.00(+0.85%)
Jul 13, 2022
0.1905
0.2000
0.1775
0.1775
52,569
-0.00(-1.39%)
Jul 12, 2022
0.1812
0.1872
0.1772
0.1800
32,647
-0.00(-0.66%)
Jul 11, 2022
0.1791
0.1854
0.1728
0.1812
72,660
+0.00(+0.33%)
Jul 08, 2022
0.2040
0.2040
0.1800
0.1806
58,531
-0.00(-1.53%)
Jul 07, 2022
0.1586
0.1872
0.1586
0.1834
123,649
+0.00(+1.89%)
Jul 06, 2022
0.1808
0.1885
0.1742
0.1800
117,416
-0.00(-2.23%)
Jul 05, 2022
0.1800
0.1882
0.1800
0.1841
117,581
+0.00(+2.28%)
Jul 01, 2022
0.1985
0.1985
0.1800
0.1800
20,953
-0.00(-1.75%)
Jun 30, 2022
0.1800
0.1911
0.1800
0.1832
50,230
+0.00(+0.94%)
Jun 29, 2022
0.1814
0.1900
0.1800
0.1815
111,244
-0.01(-4.47%)
Jun 28, 2022
0.1935
0.1980
0.1820
0.1900
71,722
-0.00(-0.73%)
Jun 27, 2022
0.1970
0.2072
0.1914
0.1914
100,568
-0.00(-2.10%)
Jun 24, 2022
0.1900
0.2000
0.1889
0.1955
96,065
+0.01(+2.89%)
Jun 23, 2022
0.1807
0.1954
0.1779
0.1900
63,854
+0.01(+4.00%)
Jun 22, 2022
0.1976
0.2058
0.1670
0.1827
739,978
-0.02(-8.70%)
Jun 21, 2022
0.1930
0.2097
0.1930
0.2001
111,045
+0.00(+0.81%)
Jun 17, 2022
0.2000
0.2000
0.1974
0.1985
174,313
-0.00(-0.75%)
Jun 16, 2022
0.2120
0.2185
0.2000
0.2000
183,698
-0.01(-4.76%)
Jun 15, 2022
0.2600
0.2600
0.1868
0.2100
206,955
+0.02(+11.11%)
Jun 14, 2022
0.2000
0.2000
0.1860
0.1890
131,103
-0.01(-3.28%)
Jun 13, 2022
0.2000
0.2180
0.1900
0.1954
220,296
-0.02(-11.18%)
Jun 10, 2022
0.2306
0.2340
0.2100
0.2200
340,756
-0.01(-5.86%)
Jun 09, 2022
0.2300
0.2467
0.2300
0.2337
53,111
-0.01(-2.95%)
Jun 08, 2022
0.2400
0.2566
0.2180
0.2408
160,446
-0.00(-1.19%)
Jun 07, 2022
0.2300
0.2565
0.2300
0.2437
205,276
+0.01(+5.96%)
Jun 06, 2022
0.2440
0.2500
0.2261
0.2300
85,735
-0.01(-3.56%)
Jun 03, 2022
0.2500
0.2500
0.2305
0.2385
138,258
+0.00(+0.97%)
Jun 02, 2022
0.2496
0.2496
0.2200
0.2362
102,763
+0.02(+7.36%)
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.