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
Dirtt Environmental Solutions Ltd
(NQ:
DRTT
)
N/A
UNCHANGED
Last Price
Updated: 4:00 PM EDT, Sep 14, 2023
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 08, 2023
0.3800
0.3950
0.3700
0.3738
27,581
+0.00(+1.03%)
May 05, 2023
0.3775
0.3916
0.3700
0.3700
11,844
+0.00(+0.00%)
May 04, 2023
0.3700
0.3700
0.3637
0.3700
3,801
+0.00(+0.00%)
May 03, 2023
0.3700
0.3700
0.3600
0.3700
10,448
-0.02(-3.90%)
May 02, 2023
0.3850
0.3850
0.3500
0.3850
6,661
+0.01(+1.32%)
May 01, 2023
0.3500
0.3847
0.3500
0.3800
9,613
+0.03(+8.57%)
Apr 28, 2023
0.3698
0.3782
0.3469
0.3500
37,798
+0.00(+0.00%)
Apr 27, 2023
0.3660
0.3699
0.3500
0.3500
49,063
-0.01(-1.41%)
Apr 26, 2023
0.3800
0.4064
0.3550
0.3550
93,607
-0.03(-7.07%)
Apr 25, 2023
0.4090
0.4200
0.3801
0.3820
122,246
-0.04(-9.80%)
Apr 24, 2023
0.4102
0.4235
0.3750
0.4235
78,558
+0.03(+8.40%)
Apr 21, 2023
0.3999
0.3999
0.3700
0.3907
37,616
+0.03(+8.71%)
Apr 20, 2023
0.3800
0.4000
0.3593
0.3594
22,013
-0.00(-1.26%)
Apr 19, 2023
0.3780
0.3966
0.3580
0.3640
18,474
+0.01(+1.68%)
Apr 18, 2023
0.3515
0.3998
0.3515
0.3580
15,413
-0.02(-5.52%)
Apr 17, 2023
0.3413
0.3915
0.3413
0.3789
34,903
+0.02(+4.70%)
Apr 14, 2023
0.3940
0.3940
0.3501
0.3619
41,579
-0.03(-8.01%)
Apr 13, 2023
0.4100
0.4100
0.3513
0.3934
89,699
-0.02(-4.03%)
Apr 12, 2023
0.4264
0.4962
0.3845
0.4099
111,742
-0.08(-16.35%)
Apr 11, 2023
0.4400
0.4900
0.4010
0.4900
351,581
+0.06(+13.93%)
Apr 10, 2023
0.4914
0.4914
0.4000
0.4301
50,164
-0.04(-9.45%)
Apr 06, 2023
0.4851
0.4935
0.4551
0.4750
29,802
-0.04(-6.86%)
Apr 05, 2023
0.4750
0.5100
0.4650
0.5100
11,661
+0.01(+2.14%)
Apr 04, 2023
0.5090
0.5100
0.4960
0.4993
10,404
-0.01(-1.92%)
Apr 03, 2023
0.4871
0.5207
0.4871
0.5091
40,269
-0.02(-4.48%)
Mar 31, 2023
0.4600
0.5330
0.4600
0.5330
10,318
+0.07(+15.87%)
Mar 30, 2023
0.4555
0.4782
0.4321
0.4600
3,883
-0.01(-1.12%)
Mar 29, 2023
0.4400
0.4801
0.4300
0.4652
9,424
-0.01(-1.06%)
Mar 28, 2023
0.4301
0.4880
0.4301
0.4702
15,531
+0.00(+0.00%)
Mar 27, 2023
0.4650
0.4918
0.4301
0.4702
9,175
+0.01(+1.56%)
Mar 24, 2023
0.4449
0.4828
0.4449
0.4630
16,705
-0.01(-1.93%)
Mar 23, 2023
0.5043
0.5694
0.4697
0.4721
15,217
-0.06(-10.59%)
Mar 22, 2023
0.5440
0.5440
0.4609
0.5280
41,737
+0.04(+8.57%)
Mar 21, 2023
0.4977
0.5225
0.4740
0.4863
22,339
+0.01(+2.59%)
Mar 20, 2023
0.4830
0.5000
0.4400
0.4740
18,368
+0.01(+3.04%)
Mar 17, 2023
0.4929
0.4929
0.4600
0.4600
3,583
-0.04(-7.20%)
Mar 16, 2023
0.4941
0.5100
0.4548
0.4957
44,863
+0.03(+7.27%)
Mar 15, 2023
0.5100
0.5100
0.4465
0.4621
110,086
-0.05(-9.39%)
Mar 14, 2023
0.5100
0.5350
0.4800
0.5100
36,410
-0.00(-0.47%)
Mar 13, 2023
0.5000
0.5268
0.4500
0.5124
78,732
+0.02(+4.59%)
Mar 10, 2023
0.5355
0.5598
0.4500
0.4899
35,006
-0.02(-3.94%)
Mar 09, 2023
0.5726
0.5726
0.5000
0.5100
68,906
-0.04(-6.49%)
Mar 08, 2023
0.5700
0.5700
0.5301
0.5454
21,289
-0.03(-5.64%)
Mar 07, 2023
0.5300
0.5780
0.5300
0.5780
26,525
+0.02(+3.92%)
Mar 06, 2023
0.5596
0.5890
0.5400
0.5562
25,825
-0.03(-5.73%)
Mar 03, 2023
0.6000
0.6179
0.5591
0.5900
70,915
-0.03(-4.99%)
Mar 02, 2023
0.6150
0.6459
0.5820
0.6210
161,640
-0.00(-0.54%)
Mar 01, 2023
0.6698
0.6698
0.6200
0.6244
63,116
-0.04(-5.68%)
Feb 28, 2023
0.6800
0.6800
0.6361
0.6620
29,748
-0.01(-1.19%)
Feb 27, 2023
0.6572
0.6700
0.6304
0.6700
42,366
+0.00(+0.42%)
Feb 24, 2023
0.6418
0.6700
0.6264
0.6672
165,173
+0.03(+3.97%)
Feb 23, 2023
0.7000
0.7000
0.6403
0.6417
42,630
-0.08(-10.89%)
Feb 22, 2023
0.6500
0.7201
0.6500
0.7201
76,639
+0.07(+10.28%)
Feb 21, 2023
0.6736
0.7350
0.6100
0.6530
93,074
-0.02(-3.13%)
Feb 17, 2023
0.6200
0.7050
0.6003
0.6741
32,602
+0.02(+2.84%)
Feb 16, 2023
0.6999
0.7298
0.6500
0.6555
52,461
-0.01(-2.16%)
Feb 15, 2023
0.6900
0.7400
0.6700
0.6700
52,278
-0.01(-1.18%)
Feb 14, 2023
0.6552
0.6965
0.6500
0.6780
47,916
+0.00(+0.37%)
Feb 13, 2023
0.6600
0.6975
0.6526
0.6755
161,071
-0.02(-2.72%)
Feb 10, 2023
0.7200
0.7670
0.6501
0.6944
74,986
-0.01(-0.80%)
Feb 09, 2023
0.6900
0.7811
0.6820
0.7000
278,433
-0.02(-2.78%)
Feb 08, 2023
0.5900
0.7300
0.5601
0.7200
135,171
+0.10(+16.13%)
Feb 07, 2023
0.5700
0.6337
0.5500
0.6200
43,200
+0.06(+10.16%)
Feb 06, 2023
0.5998
0.5998
0.5542
0.5628
49,115
-0.05(-8.11%)
Feb 03, 2023
0.6000
0.6192
0.5900
0.6125
122,459
+0.01(+1.93%)
Feb 02, 2023
0.6200
0.6371
0.6000
0.6009
77,661
-0.02(-3.08%)
Feb 01, 2023
0.6500
0.6500
0.5950
0.6200
87,913
-0.03(-4.63%)
Jan 31, 2023
0.6738
0.6955
0.6320
0.6501
56,760
-0.01(-1.50%)
Jan 30, 2023
0.6800
0.6800
0.6325
0.6600
78,752
-0.02(-2.94%)
Jan 27, 2023
0.6256
0.7098
0.6256
0.6800
64,417
+0.04(+5.44%)
Jan 26, 2023
0.6871
0.7309
0.6150
0.6449
98,309
-0.05(-7.86%)
Jan 25, 2023
0.7355
0.7646
0.6356
0.6999
175,480
-0.08(-10.27%)
Jan 24, 2023
0.9000
0.9000
0.7001
0.7800
162,188
-0.09(-10.40%)
Jan 23, 2023
0.9600
0.9900
0.8149
0.8705
164,183
-0.12(-11.78%)
Jan 20, 2023
0.9300
1.070
0.8998
0.9867
238,796
+0.13(+14.73%)
Jan 19, 2023
0.8300
0.9199
0.7901
0.8600
133,046
+0.05(+6.50%)
Jan 18, 2023
0.7893
0.8300
0.7503
0.8075
80,879
+0.03(+3.38%)
Jan 17, 2023
0.6300
0.7899
0.6300
0.7811
304,213
+0.13(+19.87%)
Jan 13, 2023
0.6100
0.6546
0.6000
0.6516
59,094
+0.03(+4.26%)
Jan 12, 2023
0.6400
0.6400
0.6181
0.6250
31,266
-0.02(-2.34%)
Jan 11, 2023
0.6384
0.7200
0.5705
0.6400
167,456
-0.00(-0.48%)
Jan 10, 2023
0.6500
0.6500
0.6096
0.6431
43,250
+0.03(+5.41%)
Jan 09, 2023
0.6800
0.6800
0.5913
0.6101
64,468
-0.09(-12.83%)
Jan 06, 2023
0.6973
0.7000
0.6569
0.6999
65,299
+0.01(+1.43%)
Jan 05, 2023
0.6081
0.6972
0.5950
0.6900
74,176
+0.08(+13.11%)
Jan 04, 2023
0.5300
0.6299
0.5300
0.6100
86,475
+0.08(+16.19%)
Jan 03, 2023
0.5050
0.5453
0.4901
0.5250
146,136
-0.01(-0.94%)
Dec 30, 2022
0.5300
0.5400
0.5000
0.5300
117,868
+0.00(+0.11%)
Dec 29, 2022
0.5500
0.5500
0.4900
0.5294
257,151
-0.02(-3.87%)
Dec 28, 2022
0.5900
0.6298
0.4901
0.5507
309,208
-0.11(-16.56%)
Dec 27, 2022
0.5300
0.7600
0.5251
0.6600
607,958
+0.15(+28.65%)
Dec 23, 2022
0.4400
0.5399
0.4400
0.5130
286,305
+0.05(+11.69%)
Dec 22, 2022
0.4120
0.4729
0.3884
0.4593
151,325
+0.05(+12.02%)
Dec 21, 2022
0.3416
0.4450
0.3250
0.4100
698,307
+0.08(+24.24%)
Dec 20, 2022
0.3639
0.3837
0.3251
0.3300
159,756
-0.05(-12.05%)
Dec 19, 2022
0.3600
0.4000
0.3400
0.3752
339,481
+0.04(+10.32%)
Dec 16, 2022
0.3900
0.3999
0.3400
0.3401
238,414
-0.04(-10.48%)
Dec 15, 2022
0.3619
0.4099
0.3400
0.3799
564,850
+0.04(+10.21%)
Dec 14, 2022
0.3700
0.4027
0.3200
0.3447
721,490
+0.01(+4.45%)
Dec 13, 2022
0.3312
0.3679
0.3031
0.3300
416,067
+0.00(+0.00%)
Dec 12, 2022
0.3100
0.3373
0.2801
0.3300
370,685
+0.04(+11.86%)
Dec 09, 2022
0.2717
0.3096
0.2620
0.2950
6,564,569
+0.01(+4.42%)
Dec 08, 2022
0.2731
0.3099
0.2501
0.2825
532,041
-0.00(-0.60%)
Dec 07, 2022
0.3099
0.3099
0.2687
0.2842
67,195
+0.00(+1.39%)
Dec 06, 2022
0.3200
0.3200
0.2800
0.2803
59,181
-0.00(-0.07%)
Dec 05, 2022
0.3200
0.3200
0.2800
0.2805
103,983
-0.01(-3.51%)
Dec 02, 2022
0.3300
0.3300
0.2801
0.2907
157,590
+0.01(+3.64%)
Dec 01, 2022
0.3100
0.3100
0.2762
0.2805
8,922
-0.01(-4.85%)
Nov 30, 2022
0.2677
0.2963
0.2677
0.2948
22,842
+0.02(+9.19%)
Nov 29, 2022
0.2678
0.2764
0.2501
0.2700
29,422
+0.00(+1.50%)
Nov 28, 2022
0.2797
0.2856
0.2600
0.2660
40,831
-0.02(-6.86%)
Nov 25, 2022
0.2850
0.3100
0.2850
0.2856
9,101
+0.00(+1.17%)
Nov 23, 2022
0.3000
0.3081
0.2740
0.2823
12,915
-0.01(-1.95%)
Nov 22, 2022
0.2763
0.3170
0.2701
0.2879
74,646
+0.01(+2.82%)
Nov 21, 2022
0.3001
0.3195
0.2692
0.2800
75,903
-0.01(-2.06%)
Nov 18, 2022
0.3300
0.3300
0.2000
0.2859
120,791
-0.01(-4.19%)
Nov 17, 2022
0.3150
0.3284
0.2862
0.2984
70,418
-0.00(-0.53%)
Nov 16, 2022
0.3340
0.3377
0.3000
0.3000
81,040
-0.00(-0.83%)
Nov 15, 2022
0.4099
0.4099
0.3001
0.3025
186,998
-0.01(-4.66%)
Nov 14, 2022
0.3600
0.3600
0.3171
0.3173
57,694
+0.00(+0.35%)
Nov 11, 2022
0.3100
0.3600
0.3064
0.3162
199,930
+0.00(+1.31%)
Nov 10, 2022
0.3600
0.3600
0.3112
0.3121
68,622
-0.02(-5.42%)
Nov 09, 2022
0.3300
0.3455
0.3300
0.3300
20,457
-0.01(-3.00%)
Nov 08, 2022
0.3742
0.3802
0.3300
0.3402
36,594
-0.01(-2.10%)
Nov 07, 2022
0.3700
0.3770
0.3074
0.3475
83,478
-0.02(-4.85%)
Nov 04, 2022
0.4145
0.4194
0.3649
0.3652
25,471
-0.04(-10.47%)
Nov 03, 2022
0.4377
0.4505
0.4000
0.4079
103,884
-0.01(-1.71%)
Nov 02, 2022
0.4400
0.4499
0.4150
0.4150
12,013
+0.01(+1.22%)
Nov 01, 2022
0.3800
0.4500
0.3800
0.4100
23,811
+0.02(+5.13%)
Oct 31, 2022
0.4300
0.4300
0.3900
0.3900
34,236
-0.01(-1.52%)
Oct 28, 2022
0.3294
0.4038
0.3294
0.3960
82,447
+0.06(+16.61%)
Oct 27, 2022
0.3398
0.3570
0.3396
0.3396
15,666
+0.00(+0.00%)
Oct 26, 2022
0.3500
0.3619
0.3247
0.3396
15,932
+0.01(+2.91%)
Oct 25, 2022
0.3200
0.3450
0.3179
0.3300
19,121
+0.02(+6.45%)
Oct 24, 2022
0.3401
0.3494
0.3100
0.3100
37,776
-0.03(-9.33%)
Oct 21, 2022
0.3719
0.3719
0.3400
0.3419
19,399
-0.01(-3.47%)
Oct 20, 2022
0.3549
0.3621
0.3239
0.3542
8,554
-0.00(-0.20%)
Oct 19, 2022
0.3600
0.3631
0.3400
0.3549
31,114
-0.02(-5.59%)
Oct 18, 2022
0.3701
0.3889
0.3600
0.3759
56,271
-0.01(-2.19%)
Oct 17, 2022
0.4200
0.4200
0.3700
0.3843
21,784
-0.02(-6.02%)
Oct 14, 2022
0.4040
0.4200
0.4000
0.4089
45,470
+0.01(+3.73%)
Oct 13, 2022
0.4500
0.4500
0.3671
0.3942
22,278
-0.00(-0.90%)
Oct 12, 2022
0.3900
0.3979
0.3770
0.3978
10,686
-0.01(-3.45%)
Oct 11, 2022
0.4500
0.4500
0.3780
0.4120
36,760
-0.01(-3.15%)
Oct 10, 2022
0.4205
0.4500
0.4200
0.4254
19,635
+0.02(+5.11%)
Oct 07, 2022
0.3767
0.4047
0.3600
0.4047
26,230
-0.01(-1.29%)
Oct 06, 2022
0.4599
0.4599
0.3996
0.4100
27,756
-0.01(-1.80%)
Oct 05, 2022
0.3890
0.4458
0.3716
0.4175
54,938
+0.03(+8.16%)
Oct 04, 2022
0.4145
0.4209
0.3710
0.3860
42,061
-0.03(-7.43%)
Oct 03, 2022
0.4400
0.4828
0.4080
0.4170
130,069
-0.02(-5.23%)
Sep 30, 2022
0.4390
0.4609
0.3902
0.4400
42,854
+0.02(+4.79%)
Sep 29, 2022
0.4600
0.4637
0.4199
0.4199
22,558
-0.03(-6.17%)
Sep 28, 2022
0.4282
0.4497
0.4073
0.4475
57,952
+0.01(+2.80%)
Sep 27, 2022
0.4700
0.4725
0.4048
0.4353
156,075
-0.01(-3.25%)
Sep 26, 2022
0.3192
0.4879
0.3015
0.4499
1,236,465
+0.14(+42.87%)
Sep 23, 2022
0.3667
0.3667
0.3100
0.3149
279,276
-0.06(-16.69%)
Sep 22, 2022
0.4602
0.4602
0.3500
0.3780
141,315
+0.00(+0.80%)
Sep 21, 2022
0.4000
0.4300
0.3739
0.3750
52,338
-0.03(-6.27%)
Sep 20, 2022
0.4279
0.4530
0.4000
0.4001
35,584
-0.02(-3.73%)
Sep 19, 2022
0.4876
0.4876
0.4100
0.4156
49,156
-0.03(-7.64%)
Sep 16, 2022
0.5679
0.5679
0.4500
0.4500
47,836
-0.09(-16.81%)
Sep 15, 2022
0.5700
0.5985
0.5400
0.5409
43,652
-0.03(-5.11%)
Sep 14, 2022
0.5900
0.6000
0.5500
0.5700
129,120
-0.05(-7.32%)
Sep 13, 2022
0.6470
0.6992
0.6082
0.6150
43,516
-0.04(-5.69%)
Sep 12, 2022
0.6719
0.7010
0.6521
0.6521
20,996
-0.05(-6.95%)
Sep 09, 2022
0.6500
0.7219
0.6500
0.7008
28,193
+0.05(+6.88%)
Sep 08, 2022
0.6770
0.7049
0.6516
0.6557
22,505
-0.03(-4.12%)
Sep 07, 2022
0.6639
0.7003
0.6501
0.6839
32,015
+0.00(+0.22%)
Sep 06, 2022
0.6700
0.7237
0.6700
0.6824
41,724
-0.00(-0.47%)
Sep 02, 2022
0.6800
0.7099
0.6800
0.6856
17,705
-0.00(-0.65%)
Sep 01, 2022
0.6900
0.7173
0.6771
0.6901
9,696
-0.01(-1.22%)
Aug 31, 2022
0.7000
0.7996
0.6500
0.6986
409,108
+0.02(+2.46%)
Aug 30, 2022
0.6800
0.6988
0.6603
0.6818
50,270
+0.00(+0.47%)
Aug 29, 2022
0.6502
0.6904
0.6502
0.6786
9,164
+0.02(+2.40%)
Aug 26, 2022
0.6707
0.6998
0.6574
0.6627
26,016
-0.03(-4.15%)
Aug 25, 2022
0.6900
0.7000
0.6591
0.6914
83,101
+0.00(+0.22%)
Aug 24, 2022
0.6900
0.6900
0.6450
0.6899
77,953
+0.00(+0.10%)
Aug 23, 2022
0.6715
0.7000
0.6669
0.6892
91,530
+0.01(+0.73%)
Aug 22, 2022
0.6900
0.7000
0.6541
0.6842
36,983
-0.01(-1.57%)
Aug 19, 2022
0.7000
0.7000
0.6592
0.6951
49,975
+0.00(+0.46%)
Aug 18, 2022
0.6700
0.6989
0.6700
0.6919
43,443
+0.02(+3.28%)
Aug 17, 2022
0.6900
0.6923
0.6500
0.6699
51,326
-0.03(-3.93%)
Aug 16, 2022
0.6900
0.7000
0.6575
0.6973
73,869
+0.01(+0.94%)
Aug 15, 2022
0.7500
0.7500
0.6800
0.6908
131,419
-0.01(-1.34%)
Aug 12, 2022
0.7900
0.7949
0.6911
0.7002
147,527
-0.09(-11.23%)
Aug 11, 2022
0.7300
0.8000
0.7300
0.7888
69,618
+0.02(+2.15%)
Aug 10, 2022
0.7800
0.7900
0.7572
0.7722
47,901
+0.01(+1.15%)
Aug 09, 2022
0.8000
0.8080
0.7410
0.7634
136,554
-0.04(-4.69%)
Aug 08, 2022
0.8476
0.9000
0.8001
0.8010
113,037
-0.04(-5.21%)
Aug 05, 2022
0.9300
0.9500
0.8401
0.8450
84,268
-0.11(-11.91%)
Aug 04, 2022
0.9600
1.000
0.9500
0.9592
6,867
+0.00(+0.26%)
Aug 03, 2022
1.010
1.010
0.9343
0.9567
102,161
-0.02(-1.88%)
Aug 02, 2022
0.9200
0.9980
0.9200
0.9750
77,068
-0.02(-2.47%)
Aug 01, 2022
0.9600
1.010
0.9230
0.9997
8,237
+0.03(+3.02%)
Jul 29, 2022
1.040
1.040
0.9704
0.9704
52,065
-0.01(-0.91%)
Jul 28, 2022
1.060
1.060
0.9505
0.9793
44,973
-0.04(-3.99%)
Jul 27, 2022
0.9300
1.020
0.9300
1.020
4,482
+0.06(+5.79%)
Jul 26, 2022
1.020
1.020
0.9425
0.9642
50,277
-0.06(-5.47%)
Jul 25, 2022
1.030
1.030
0.9455
1.020
11,140
+0.03(+2.72%)
Jul 22, 2022
0.9900
1.040
0.9600
0.9930
68,488
-0.02(-1.68%)
Jul 21, 2022
1.120
1.120
1.000
1.010
94,691
+0.01(+0.50%)
Jul 20, 2022
1.110
1.110
1.000
1.005
199,112
+0.00(+0.50%)
Jul 19, 2022
1.020
1.050
0.9930
1.000
13,956
-0.03(-2.91%)
Jul 18, 2022
1.020
1.030
1.010
1.030
5,816
+0.01(+0.98%)
Jul 15, 2022
1.030
1.030
1.010
1.020
1,003
+0.03(+3.23%)
Jul 14, 2022
1.080
1.080
0.9574
0.9881
36,172
-0.09(-8.51%)
Jul 13, 2022
1.040
1.090
1.020
1.080
7,663
+0.04(+3.85%)
Jul 12, 2022
1.050
1.100
1.000
1.040
19,041
-0.01(-0.95%)
Jul 11, 2022
1.350
1.350
1.035
1.050
16,253
+0.02(+1.94%)
Jul 08, 2022
1.090
1.130
1.020
1.030
18,120
-0.09(-8.04%)
Jul 07, 2022
1.100
1.130
1.090
1.120
22,371
+0.02(+1.82%)
Jul 06, 2022
1.130
1.161
1.045
1.100
3,782
-0.05(-4.35%)
Jul 05, 2022
1.120
1.260
1.120
1.150
40,010
+0.05(+4.55%)
Jul 01, 2022
1.070
1.100
1.000
1.100
9,151
+0.02(+1.85%)
Jun 30, 2022
0.9901
1.100
0.9901
1.080
45,588
+0.08(+8.00%)
Jun 29, 2022
1.020
1.040
0.9900
1.000
17,835
-0.04(-3.85%)
Jun 28, 2022
1.060
1.100
1.015
1.040
38,704
-0.03(-2.80%)
Jun 27, 2022
0.9900
1.070
0.9900
1.070
11,247
+0.07(+7.00%)
Jun 24, 2022
1.000
1.080
0.9900
1.000
44,772
-0.01(-0.99%)
Jun 23, 2022
1.030
1.100
0.9901
1.010
19,187
+0.03(+3.05%)
Jun 22, 2022
1.090
1.090
0.9746
0.9801
53,826
-0.08(-7.54%)
Jun 21, 2022
0.9691
1.150
0.9691
1.060
43,585
+0.09(+8.94%)
Jun 17, 2022
1.120
1.120
0.9200
0.9730
74,630
-0.04(-3.66%)
Jun 16, 2022
1.090
1.090
0.9453
1.010
88,117
-0.04(-3.81%)
Jun 15, 2022
1.080
1.080
1.000
1.050
6,459
+0.02(+1.94%)
Jun 14, 2022
1.130
1.130
1.030
1.030
7,785
-0.05(-4.63%)
Jun 13, 2022
1.080
1.110
1.070
1.080
40,332
-0.08(-6.90%)
Jun 10, 2022
1.210
1.210
1.050
1.160
29,125
+0.02(+1.75%)
Jun 09, 2022
1.200
1.210
1.140
1.140
33,948
-0.09(-7.32%)
Jun 08, 2022
1.230
1.230
1.180
1.230
10,064
+0.00(+0.00%)
Jun 07, 2022
1.200
1.230
1.190
1.230
25,569
-0.01(-0.81%)
Jun 06, 2022
1.240
1.250
1.210
1.240
27,652
+0.05(+4.20%)
Jun 03, 2022
1.209
1.209
1.170
1.190
23,852
-0.03(-2.46%)
Jun 02, 2022
1.110
1.220
1.110
1.220
25,478
+0.10(+8.93%)
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.