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
Luminar Media Group Inc
(OP:
LRGR
)
0.0173
UNCHANGED
Streaming Delayed Price
Updated: 3:40 PM EDT, May 29, 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 28, 2021
0.1050
0.1175
0.1050
0.1144
17,045
+0.01(+6.42%)
May 27, 2021
0.1075
0.1075
0.1075
0.1075
1,720
-0.00(-2.27%)
May 26, 2021
0.1106
0.1106
0.1075
0.1100
1,885
+0.00(+0.00%)
May 25, 2021
0.1150
0.1300
0.1075
0.1100
25,657
-0.01(-11.29%)
May 24, 2021
0.1150
0.1240
0.1100
0.1240
17,995
+0.01(+12.73%)
May 21, 2021
0.1102
0.1300
0.1100
0.1100
21,867
-0.01(-12.00%)
May 20, 2021
0.1050
0.1300
0.1050
0.1250
17,391
+0.02(+17.92%)
May 19, 2021
0.1063
0.1200
0.1050
0.1060
41,877
+0.00(+4.95%)
May 18, 2021
0.1200
0.1300
0.1010
0.1010
1,940
+0.00(+0.80%)
May 17, 2021
0.1200
0.1300
0.1002
0.1002
27,778
-0.01(-12.95%)
May 14, 2021
0.1311
0.1350
0.1002
0.1151
73,450
+0.01(+14.87%)
May 13, 2021
0.1100
0.1100
0.1002
0.1002
48,902
-0.01(-8.91%)
May 12, 2021
0.1150
0.1300
0.1100
0.1100
43,356
-0.01(-8.33%)
May 11, 2021
0.1200
0.1200
0.1100
0.1200
37,902
+0.00(+0.00%)
May 10, 2021
0.1300
0.1300
0.1200
0.1200
19,440
-0.01(-8.61%)
May 07, 2021
0.1313
0.1313
0.1313
0.1313
1,175
-0.00(-2.74%)
May 06, 2021
0.1300
0.1350
0.1228
0.1350
12,756
+0.01(+6.97%)
May 05, 2021
0.1215
0.1425
0.1215
0.1262
36,848
+0.01(+7.86%)
May 04, 2021
0.1234
0.1297
0.1170
0.1170
9,657
+0.01(+6.36%)
May 03, 2021
0.1500
0.1500
0.1100
0.1100
66,002
-0.02(-15.25%)
Apr 30, 2021
0.1205
0.1500
0.0930
0.1298
132,400
-0.01(-8.91%)
Apr 29, 2021
0.1461
0.1461
0.1279
0.1425
5,203
-0.00(-0.63%)
Apr 28, 2021
0.1498
0.1498
0.1200
0.1434
57,459
+0.03(+30.13%)
Apr 27, 2021
0.1350
0.1500
0.1000
0.1102
277,135
-0.01(-9.00%)
Apr 26, 2021
0.1000
0.1500
0.1000
0.1211
145,554
+0.02(+21.10%)
Apr 23, 2021
0.1389
0.1495
0.1000
0.1000
83,500
-0.02(-16.67%)
Apr 22, 2021
0.1000
0.1381
0.1000
0.1200
39,739
+0.03(+29.03%)
Apr 21, 2021
0.1200
0.1400
0.0901
0.0930
176,812
-0.01(-5.58%)
Apr 20, 2021
0.1050
0.1200
0.0900
0.0985
70,201
+0.01(+8.84%)
Apr 19, 2021
0.0900
0.1099
0.0900
0.0905
22,240
-0.00(-4.74%)
Apr 16, 2021
0.1000
0.1000
0.0900
0.0950
6,900
+0.00(+2.15%)
Apr 15, 2021
0.1000
0.1000
0.0900
0.0930
52,304
-0.00(-3.02%)
Apr 14, 2021
0.0959
0.0959
0.0959
0.0959
4,076
-0.00(-3.91%)
Apr 13, 2021
0.1050
0.1061
0.0925
0.0998
57,322
-0.01(-6.11%)
Apr 12, 2021
0.1075
0.1085
0.1050
0.1063
33,765
-0.00(-1.12%)
Apr 09, 2021
0.1075
0.1075
0.1011
0.1075
1,300
+0.00(+0.00%)
Apr 08, 2021
0.1032
0.1099
0.1032
0.1075
11,557
-0.00(-0.92%)
Apr 07, 2021
0.1000
0.1150
0.1000
0.1085
43,275
-0.00(-3.56%)
Apr 06, 2021
0.1100
0.1150
0.1000
0.1125
36,840
+0.00(+2.27%)
Apr 05, 2021
0.1050
0.1225
0.1000
0.1100
44,273
+0.01(+4.76%)
Apr 01, 2021
0.1200
0.1250
0.1000
0.1050
33,500
-0.01(-4.55%)
Mar 31, 2021
0.0915
0.1200
0.0915
0.1100
63,111
+0.01(+5.06%)
Mar 30, 2021
0.1210
0.1950
0.0911
0.1047
73,224
-0.02(-13.47%)
Mar 29, 2021
0.0950
0.1210
0.0900
0.1210
45,673
+0.03(+34.30%)
Mar 26, 2021
0.0800
0.0901
0.0800
0.0901
80,700
+0.00(+0.11%)
Mar 25, 2021
0.1000
0.1000
0.0900
0.0900
71,307
-0.01(-10.00%)
Mar 24, 2021
0.1165
0.1170
0.1000
0.1000
76,005
-0.01(-9.09%)
Mar 23, 2021
0.1198
0.1198
0.1010
0.1100
78,355
+0.00(+0.00%)
Mar 22, 2021
0.1300
0.1399
0.1080
0.1100
175,285
-0.02(-16.03%)
Mar 19, 2021
0.1350
0.1360
0.1295
0.1310
14,100
-0.00(-2.96%)
Mar 18, 2021
0.1250
0.1350
0.1220
0.1350
32,434
+0.01(+5.88%)
Mar 17, 2021
0.1220
0.1275
0.1220
0.1275
7,781
+0.01(+4.51%)
Mar 16, 2021
0.1270
0.1400
0.1210
0.1220
24,030
-0.01(-6.15%)
Mar 15, 2021
0.1298
0.1420
0.1200
0.1300
48,707
+0.02(+16.07%)
Mar 12, 2021
0.1250
0.1500
0.1120
0.1120
260,400
-0.02(-16.98%)
Mar 11, 2021
0.1400
0.1425
0.1183
0.1349
25,205
-0.00(-0.07%)
Mar 10, 2021
0.1415
0.1450
0.1240
0.1350
32,335
+0.01(+5.88%)
Mar 09, 2021
0.1250
0.1450
0.1200
0.1275
25,535
-0.02(-14.89%)
Mar 08, 2021
0.1340
0.1500
0.1250
0.1498
17,953
+0.01(+10.96%)
Mar 05, 2021
0.1020
0.1350
0.1020
0.1350
38,900
-0.01(-6.90%)
Mar 04, 2021
0.1350
0.1450
0.1020
0.1450
46,014
-0.01(-3.33%)
Mar 03, 2021
0.1513
0.1550
0.1020
0.1500
67,238
+0.00(+0.00%)
Mar 02, 2021
0.1500
0.1550
0.1500
0.1500
11,457
-0.01(-3.23%)
Mar 01, 2021
0.1700
0.1700
0.1500
0.1550
42,136
-0.01(-3.13%)
Feb 26, 2021
0.1600
0.1700
0.1570
0.1600
64,200
+0.00(+0.00%)
Feb 25, 2021
0.1600
0.1700
0.1570
0.1600
65,166
+0.00(+0.00%)
Feb 24, 2021
0.1600
0.1845
0.1600
0.1600
15,022
+0.00(+0.00%)
Feb 23, 2021
0.1700
0.1775
0.1600
0.1600
46,013
-0.01(-6.43%)
Feb 22, 2021
0.1775
0.1800
0.1700
0.1710
9,508
-0.00(-2.29%)
Feb 19, 2021
0.1700
0.1950
0.1700
0.1750
13,100
-0.02(-7.89%)
Feb 18, 2021
0.1710
0.1950
0.1710
0.1900
37,378
+0.02(+11.11%)
Feb 17, 2021
0.1800
0.1900
0.1710
0.1710
43,093
-0.01(-5.00%)
Feb 16, 2021
0.1800
0.1850
0.1700
0.1800
103,607
+0.01(+6.82%)
Feb 12, 2021
0.1850
0.1850
0.1500
0.1685
93,000
-0.00(-0.88%)
Feb 11, 2021
0.1710
0.1849
0.1700
0.1700
48,400
-0.00(-0.58%)
Feb 10, 2021
0.1725
0.1800
0.1700
0.1710
75,819
-0.00(-0.87%)
Feb 09, 2021
0.2000
0.2000
0.1650
0.1725
52,644
+0.00(+1.47%)
Feb 08, 2021
0.1706
0.1706
0.1600
0.1700
70,430
+0.00(+0.00%)
Feb 05, 2021
0.1881
0.1882
0.1625
0.1700
24,500
-0.01(-3.63%)
Feb 04, 2021
0.1825
0.2000
0.1764
0.1764
78,607
+0.00(+0.23%)
Feb 03, 2021
0.1574
0.1825
0.1574
0.1760
101,968
+0.01(+3.53%)
Feb 02, 2021
0.1698
0.2000
0.1572
0.1700
124,915
-0.00(-1.16%)
Feb 01, 2021
0.1682
0.1720
0.1570
0.1720
106,339
+0.00(+1.24%)
Jan 29, 2021
0.1600
0.1700
0.1570
0.1699
277,300
+0.00(+1.13%)
Jan 28, 2021
0.1570
0.1680
0.1570
0.1680
76,873
+0.01(+7.01%)
Jan 27, 2021
0.1596
0.1700
0.1570
0.1570
27,825
-0.01(-4.27%)
Jan 26, 2021
0.1620
0.1700
0.1580
0.1640
68,861
-0.00(-1.80%)
Jan 25, 2021
0.1571
0.1700
0.1570
0.1670
81,846
+0.01(+6.37%)
Jan 22, 2021
0.1750
0.1751
0.1570
0.1570
163,300
-0.02(-10.29%)
Jan 21, 2021
0.1518
0.1750
0.1518
0.1750
129,489
+0.01(+9.37%)
Jan 20, 2021
0.1600
0.1749
0.1518
0.1600
158,846
-0.01(-8.52%)
Jan 19, 2021
0.1850
0.1850
0.1600
0.1749
157,710
-0.00(-1.52%)
Jan 15, 2021
0.1850
0.1900
0.1600
0.1776
232,200
+0.01(+2.96%)
Jan 14, 2021
0.1788
0.1850
0.1600
0.1725
99,425
-0.01(-3.52%)
Jan 13, 2021
0.1600
0.1790
0.1600
0.1788
98,006
+0.01(+5.18%)
Jan 12, 2021
0.1785
0.2000
0.1510
0.1700
463,983
-0.01(-5.56%)
Jan 11, 2021
0.2300
0.2300
0.1800
0.1800
306,557
-0.05(-21.74%)
Jan 08, 2021
0.2298
0.2398
0.2100
0.2300
64,400
+0.00(+0.00%)
Jan 07, 2021
0.2290
0.2300
0.2000
0.2300
133,980
+0.00(+1.10%)
Jan 06, 2021
0.2395
0.2400
0.2100
0.2275
59,166
-0.01(-5.21%)
Jan 05, 2021
0.2420
0.2440
0.2300
0.2400
53,400
+0.01(+4.35%)
Jan 04, 2021
0.2900
0.2950
0.2100
0.2300
318,506
-0.06(-20.14%)
Dec 31, 2020
0.2880
0.2880
0.2880
564,522
-0.05(-14.92%)
Dec 30, 2020
0.4300
0.5100
0.2400
0.3385
564,522
-0.10(-23.42%)
Dec 29, 2020
0.4610
0.5100
0.4300
0.4420
145,735
-0.02(-4.54%)
Dec 28, 2020
0.4950
0.6000
0.4600
0.4630
335,601
-0.04(-7.40%)
Dec 24, 2020
0.5000
0.7000
0.4630
0.5000
701,200
+0.07(+17.10%)
Dec 23, 2020
0.3500
0.5300
0.3500
0.4270
1,399,539
+0.09(+26.71%)
Dec 22, 2020
0.3000
0.3450
0.2810
0.3370
573,009
+0.08(+29.62%)
Dec 21, 2020
0.2310
0.2900
0.2250
0.2600
415,765
+0.04(+15.56%)
Dec 18, 2020
0.2000
0.2949
0.2000
0.2250
521,900
+0.02(+12.50%)
Dec 17, 2020
0.1305
0.2500
0.1210
0.2000
670,654
+0.07(+55.04%)
Dec 16, 2020
0.1201
0.1500
0.1201
0.1290
968,499
+0.01(+7.41%)
Dec 15, 2020
0.1250
0.1400
0.1200
0.1201
69,765
+0.00(+0.00%)
Dec 14, 2020
0.1211
0.1490
0.1094
0.1201
192,524
-0.02(-13.91%)
Dec 11, 2020
0.1300
0.1490
0.0900
0.1395
418,500
+0.01(+7.31%)
Dec 10, 2020
0.1525
0.1600
0.1300
0.1300
186,738
-0.02(-16.13%)
Dec 09, 2020
0.1800
0.1800
0.1500
0.1550
253,411
-0.02(-8.82%)
Dec 08, 2020
0.2000
0.2000
0.1550
0.1700
390,648
+0.00(+1.49%)
Dec 07, 2020
0.1500
0.2200
0.1250
0.1675
1,267,301
+0.03(+21.73%)
Dec 04, 2020
0.7400
0.7401
0.1250
0.1376
2,977,500
-0.62(-81.89%)
Dec 03, 2020
0.1000
3.000
0.1000
0.7600
5,551,456
+0.68(+874.36%)
Dec 02, 2020
0.0700
0.0800
0.0700
0.0780
22,264
+0.01(+11.43%)
Dec 01, 2020
0.0700
0.0870
0.0700
0.0700
43,298
-0.02(-20.00%)
Nov 30, 2020
0.0750
0.0990
0.0660
0.0875
139,921
+0.01(+12.18%)
Nov 27, 2020
0.0995
0.0995
0.0780
0.0780
48,800
-0.00(-2.50%)
Nov 25, 2020
0.0990
0.0990
0.0800
0.0800
103,700
+0.01(+14.29%)
Nov 24, 2020
0.0800
0.0800
0.0700
0.0700
76,824
-0.01(-12.50%)
Nov 23, 2020
0.0800
0.0990
0.0800
0.0800
72,125
+0.01(+6.67%)
Nov 20, 2020
0.0700
0.0800
0.0700
0.0750
13,200
+0.00(+7.14%)
Nov 19, 2020
0.0700
0.0700
0.0700
0.0700
5,600
-0.00(-1.41%)
Nov 18, 2020
0.0685
0.0985
0.0685
0.0710
22,600
-0.01(-11.25%)
Nov 17, 2020
0.0680
0.0800
0.0660
0.0800
40,450
+0.01(+6.67%)
Nov 16, 2020
0.1000
0.1000
0.0660
0.0750
194,827
-0.02(-22.68%)
Nov 13, 2020
0.0800
0.1000
0.0800
0.0970
6,400
+0.00(+2.11%)
Nov 12, 2020
0.0933
0.0950
0.0925
0.0950
5,344
+0.00(+2.04%)
Nov 11, 2020
0.0930
0.0931
0.0930
0.0931
5,801
+0.00(+1.20%)
Nov 10, 2020
0.0920
0.0920
0.0910
0.0920
1,590
+0.00(+1.66%)
Nov 09, 2020
0.0800
0.0905
0.0800
0.0905
3,508
+0.00(+5.23%)
Nov 06, 2020
0.0970
0.1000
0.0860
0.0860
14,700
-0.01(-7.53%)
Nov 05, 2020
0.0860
0.0930
0.0860
0.0930
5,760
+0.01(+8.14%)
Nov 04, 2020
0.0860
0.0860
0.0860
0.0860
4,001
+0.00(+0.00%)
Nov 03, 2020
0.1000
0.1000
0.0860
0.0860
4,490
-0.01(-14.00%)
Nov 02, 2020
0.1000
0.1000
0.1000
1
+0.00(+0.00%)
Oct 30, 2020
0.0880
0.1000
0.0860
0.1000
47,000
+0.01(+13.64%)
Oct 29, 2020
0.0890
0.0900
0.0880
0.0880
22,414
-0.00(-2.11%)
Oct 28, 2020
0.0881
0.0900
0.0881
0.0899
2,200
+0.00(+2.16%)
Oct 26, 2020
0.0880
0.0880
0.0880
0
-0.00(-2.22%)
Oct 23, 2020
0.1000
0.1000
0.0850
0.0900
21,600
+0.00(+0.00%)
Oct 22, 2020
0.1000
0.1000
0.0770
0.0900
53,435
-0.01(-5.26%)
Oct 21, 2020
0.0927
0.1000
0.0927
0.0950
9,687
+0.01(+9.20%)
Oct 20, 2020
0.1000
0.1000
0.0853
0.0870
61,116
+0.00(+0.35%)
Oct 19, 2020
0.0900
0.1000
0.0867
0.0867
22,037
-0.00(-3.67%)
Oct 16, 2020
0.0867
0.0900
0.0867
0.0900
8,200
+0.00(+0.90%)
Oct 15, 2020
0.0900
0.0900
0.0892
0.0892
5,850
+0.00(+2.06%)
Oct 14, 2020
0.0990
0.1000
0.0874
0.0874
47,660
+0.00(+2.82%)
Oct 13, 2020
0.0850
0.0888
0.0850
0.0850
7,733
-0.00(-4.28%)
Oct 12, 2020
0.1099
0.1099
0.0888
0.0888
6,626
-0.01(-9.66%)
Oct 09, 2020
0.0937
0.0983
0.0937
0.0983
500
+0.02(+22.72%)
Oct 08, 2020
0.0800
0.0801
0.0800
0.0801
4,525
-0.02(-19.90%)
Oct 07, 2020
0.0850
0.1100
0.0850
0.1000
6,245
+0.01(+11.11%)
Oct 06, 2020
0.1000
0.1096
0.0900
0.0900
45,402
-0.00(-0.11%)
Oct 05, 2020
0.1023
0.1023
0.0790
0.0901
63,302
-0.02(-18.02%)
Oct 02, 2020
0.1030
0.1198
0.0760
0.1099
52,200
-0.01(-8.26%)
Oct 01, 2020
0.1195
0.1198
0.1030
0.1198
15,822
+0.00(+0.00%)
Sep 30, 2020
0.1000
0.1199
0.0700
0.1198
209,604
+0.02(+19.80%)
Sep 29, 2020
0.1000
0.1000
0.0850
0.1000
5,490
+0.00(+0.00%)
Sep 28, 2020
0.1050
0.1050
0.0875
0.1000
62,408
+0.02(+20.48%)
Sep 25, 2020
0.0743
0.0830
0.0660
0.0830
8,300
+0.01(+18.57%)
Sep 24, 2020
0.0800
0.0800
0.0660
0.0700
140,993
-0.01(-14.53%)
Sep 23, 2020
0.0800
0.0825
0.0800
0.0819
14,399
-0.00(-0.12%)
Sep 22, 2020
0.0813
0.0825
0.0800
0.0820
13,086
-0.00(-0.61%)
Sep 21, 2020
0.0765
0.0825
0.0765
0.0825
10,341
+0.00(+6.31%)
Sep 18, 2020
0.0940
0.1050
0.0770
0.0776
62,100
-0.01(-6.51%)
Sep 17, 2020
0.1099
0.1099
0.0830
0.0830
121,146
-0.00(-3.49%)
Sep 16, 2020
0.0850
0.1099
0.0850
0.0860
230,122
-0.02(-17.07%)
Sep 15, 2020
0.0900
0.1037
0.0850
0.1037
31,049
+0.00(+3.70%)
Sep 14, 2020
0.1200
0.1200
0.1000
0.1000
41,763
+0.00(+0.00%)
Sep 11, 2020
0.1000
0.1200
0.1000
0.1000
45,400
+0.00(+0.00%)
Sep 10, 2020
0.1170
0.1170
0.1000
0.1000
11,585
-0.02(-13.42%)
Sep 09, 2020
0.1090
0.1155
0.1090
0.1155
121,622
+0.02(+17.50%)
Sep 08, 2020
0.0750
0.1056
0.0750
0.0983
7,883
+0.01(+9.22%)
Sep 04, 2020
0.0830
0.1125
0.0830
0.0900
13,400
+0.01(+8.43%)
Sep 03, 2020
0.1125
0.1125
0.0830
0.0830
4,800
-0.02(-16.41%)
Sep 02, 2020
0.0750
0.1125
0.0750
0.0993
43,085
-0.01(-11.73%)
Sep 01, 2020
0.0900
0.1153
0.0825
0.1125
366,123
+0.02(+25.00%)
Aug 31, 2020
0.0850
0.1100
0.0825
0.0900
94,209
+0.00(+1.12%)
Aug 28, 2020
0.0730
0.1150
0.0730
0.0890
113,500
+0.01(+7.88%)
Aug 27, 2020
0.0913
0.0913
0.0650
0.0825
129,082
-0.01(-9.84%)
Aug 26, 2020
0.1000
0.1200
0.0800
0.0915
264,401
-0.01(-8.50%)
Aug 25, 2020
0.1900
0.2000
0.1000
0.1000
824,488
-0.06(-37.46%)
Aug 24, 2020
0.1000
0.2000
0.0825
0.1599
506,692
+0.05(+45.36%)
Aug 21, 2020
0.1100
0.1100
0.1100
44
+0.00(+0.00%)
Aug 20, 2020
0.1100
0.1100
0.1100
0.1100
506
+0.00(+1.85%)
Aug 19, 2020
0.1080
0.1080
0.1080
0.1080
1,100
+0.01(+8.00%)
Aug 18, 2020
0.1000
0.1000
0.1000
0.1000
920
+0.00(+0.00%)
Aug 17, 2020
0.0740
0.1000
0.0740
0.1000
5,088
+0.01(+14.94%)
Aug 11, 2020
0.0870
0.0870
0.0870
0
+0.03(+42.62%)
Aug 10, 2020
0.0610
0.0610
0.0610
23
+0.00(+0.00%)
Aug 05, 2020
0.0610
0.0610
0.0610
0
-0.01(-15.86%)
Aug 03, 2020
0.0725
0.0725
0.0725
0
+0.01(+18.85%)
Jul 31, 2020
0.0725
0.0855
0.0610
0.0610
4,300
+0.00(+0.00%)
Jul 30, 2020
0.0850
0.0850
0.0600
0.0610
82,500
-0.00(-6.15%)
Jul 29, 2020
0.0800
0.0800
0.0650
0.0650
1,300
-0.01(-18.75%)
Jul 27, 2020
0.0800
0.0800
0.0800
0
+0.01(+16.28%)
Jul 24, 2020
0.0688
0.0688
0.0688
33
+0.00(+0.00%)
Jul 22, 2020
0.0688
0.0688
0.0688
0
+0.00(+0.00%)
Jul 21, 2020
0.0650
0.0688
0.0650
0.0688
10,200
-0.00(-1.71%)
Jul 20, 2020
0.0650
0.0800
0.0650
0.0700
31,828
+0.01(+7.69%)
Jul 17, 2020
0.0738
0.0800
0.0650
0.0650
7,900
+0.00(+0.00%)
Jul 16, 2020
0.0750
0.0775
0.0650
0.0650
6,842
+0.00(+0.00%)
Jul 15, 2020
0.0650
0.0650
0.0650
45
+0.00(+0.00%)
Jul 09, 2020
0.0650
0.0650
0.0650
0
+0.00(+0.00%)
Jul 08, 2020
0.0650
0.0650
0.0650
0.0650
500
-0.01(-9.09%)
Jul 07, 2020
0.0715
0.0715
0.0715
0.0715
1,400
-0.00(-6.04%)
Jul 06, 2020
0.0761
0.0761
0.0761
0.0761
2,002
+0.00(+6.43%)
Jul 01, 2020
0.0715
0.0715
0.0715
0
-0.01(-11.40%)
Jun 30, 2020
0.0715
0.0807
0.0715
0.0807
1,141
-0.00(-0.98%)
Jun 29, 2020
0.0915
0.0915
0.0815
0.0815
21,000
-0.01(-10.93%)
Jun 26, 2020
0.0915
0.0915
0.0915
0.0915
1,000
+0.03(+38.64%)
Jun 25, 2020
0.0660
0.0660
0.0660
0.0660
1,000
-0.02(-24.57%)
Jun 24, 2020
0.0875
0.0875
0.0875
0.0875
100
-0.00(-2.78%)
Jun 23, 2020
0.0725
0.0900
0.0725
0.0900
30,876
+0.00(+5.88%)
Jun 22, 2020
0.0700
0.0850
0.0700
0.0850
3,002
+0.01(+21.43%)
Jun 19, 2020
0.0700
0.0700
0.0700
0.0700
11,900
+0.00(+0.00%)
Jun 18, 2020
0.0900
0.0900
0.0700
0.0700
3,100
+0.00(+0.00%)
Jun 17, 2020
0.0700
0.0700
0.0700
0.0700
5,598
-0.01(-17.65%)
Jun 16, 2020
0.1000
0.1000
0.0850
0.0850
11,050
+0.01(+21.43%)
Jun 12, 2020
0.0700
0.0700
0.0700
0
-0.01(-12.50%)
Jun 11, 2020
0.1000
0.1000
0.0700
0.0800
6,780
-0.01(-5.88%)
Jun 10, 2020
0.0850
0.0850
0.0850
0.0850
446
+0.01(+6.25%)
Jun 08, 2020
0.0800
0.0800
0.0800
0
-0.05(-38.46%)
Jun 05, 2020
0.1300
0.1300
0.1300
0.1300
700
+0.03(+30.00%)
Jun 04, 2020
0.1000
0.1000
0.1000
28
+0.00(+0.00%)
Jun 03, 2020
0.1000
0.1000
0.1000
3
+0.00(+0.00%)
Jun 02, 2020
0.1000
0.1000
0.1000
0.1000
278
-0.01(-13.04%)
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.