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
Bonterra Res Inc
(TSV:
BTR
)
0.2350
-0.0100 (-4.08%)
Streaming Delayed Price
Updated: 2:27 PM EDT, Jun 10, 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, 2019
1.630
1.680
1.610
1.660
130,592
+0.03(+1.84%)
May 30, 2019
1.660
1.660
1.630
1.630
17,300
-0.02(-1.21%)
May 29, 2019
1.680
1.690
1.630
1.650
72,230
-0.06(-3.51%)
May 28, 2019
1.810
1.810
1.700
1.710
152,009
-0.10(-5.52%)
May 27, 2019
1.740
1.840
1.740
1.810
50,920
+0.06(+3.43%)
May 24, 2019
1.740
1.760
1.710
1.750
21,600
+0.04(+2.34%)
May 23, 2019
1.720
1.740
1.710
1.710
52,100
+0.00(+0.00%)
May 22, 2019
1.730
1.730
1.710
1.710
65,290
-0.01(-0.58%)
May 21, 2019
1.700
1.770
1.700
1.720
96,700
+0.04(+2.38%)
May 17, 2019
1.680
1.680
1.680
0
+0.01(+0.60%)
May 16, 2019
1.660
1.680
1.650
1.670
51,865
+0.01(+0.60%)
May 15, 2019
1.660
1.660
1.650
1.660
20,850
+0.01(+0.61%)
May 14, 2019
1.660
1.660
1.640
1.650
41,967
-0.01(-0.60%)
May 13, 2019
1.640
1.660
1.640
1.660
24,600
+0.02(+1.22%)
May 10, 2019
1.670
1.670
1.640
1.640
40,819
-0.01(-0.61%)
May 09, 2019
1.670
1.680
1.650
1.650
17,986
+0.01(+0.61%)
May 08, 2019
1.680
1.680
1.640
1.640
73,251
+0.01(+0.61%)
May 07, 2019
1.630
1.660
1.630
1.630
30,958
-0.02(-1.21%)
May 06, 2019
1.680
1.680
1.650
1.650
7,500
-0.01(-0.60%)
May 03, 2019
1.640
1.680
1.640
1.660
12,719
+0.02(+1.22%)
May 02, 2019
1.680
1.680
1.630
1.640
161,928
-0.05(-2.96%)
May 01, 2019
1.710
1.730
1.690
1.690
26,937
-0.01(-0.59%)
Apr 30, 2019
1.750
1.760
1.700
1.700
54,107
-0.03(-1.73%)
Apr 29, 2019
1.760
1.760
1.700
1.730
49,499
+0.04(+2.37%)
Apr 26, 2019
1.710
1.730
1.670
1.690
220,180
+0.04(+2.42%)
Apr 25, 2019
1.680
1.680
1.640
1.650
48,400
+0.02(+1.23%)
Apr 24, 2019
1.610
1.680
1.600
1.630
224,284
+0.06(+3.82%)
Apr 23, 2019
1.550
1.600
1.460
1.570
102,011
+0.01(+0.64%)
Apr 22, 2019
1.650
1.660
1.520
1.560
98,588
-0.09(-5.45%)
Apr 18, 2019
1.650
1.650
1.650
0
-0.05(-2.94%)
Apr 17, 2019
1.730
1.730
1.680
1.700
42,154
-0.05(-2.86%)
Apr 16, 2019
1.800
1.800
1.670
1.750
138,050
-0.05(-2.78%)
Apr 15, 2019
1.790
1.830
1.780
1.800
62,759
-0.02(-1.10%)
Apr 12, 2019
1.850
1.870
1.820
1.820
38,625
-0.02(-1.09%)
Apr 11, 2019
1.860
1.880
1.820
1.840
34,770
-0.02(-1.08%)
Apr 10, 2019
1.890
1.900
1.810
1.860
79,129
-0.04(-2.11%)
Apr 09, 2019
1.930
1.940
1.900
1.900
64,298
-0.04(-2.06%)
Apr 08, 2019
1.940
1.950
1.940
1.940
87,209
+0.01(+0.52%)
Apr 05, 2019
1.950
1.950
1.930
1.930
46,770
-0.02(-1.03%)
Apr 04, 2019
1.940
1.950
1.940
1.950
61,700
+0.02(+1.04%)
Apr 03, 2019
1.920
1.950
1.900
1.930
54,353
+0.01(+0.52%)
Apr 02, 2019
1.920
1.950
1.900
1.920
70,567
-0.02(-1.03%)
Apr 01, 2019
1.900
1.950
1.890
1.940
29,000
+0.04(+2.11%)
Mar 29, 2019
1.950
1.950
1.880
1.900
69,600
-0.02(-1.04%)
Mar 28, 2019
1.920
1.950
1.900
1.920
86,108
-0.03(-1.54%)
Mar 27, 2019
1.960
1.960
1.940
1.950
168,467
-0.01(-0.51%)
Mar 26, 2019
1.970
1.980
1.950
1.960
143,200
-0.01(-0.51%)
Mar 25, 2019
1.980
1.990
1.920
1.970
194,545
-0.01(-0.51%)
Mar 22, 2019
2.000
2.000
1.970
1.980
68,620
+0.00(+0.00%)
Mar 21, 2019
1.990
2.000
1.980
1.980
49,530
-0.02(-1.00%)
Mar 20, 2019
1.990
2.000
1.980
2.000
16,109
+0.00(+0.00%)
Mar 19, 2019
2.000
2.000
1.980
2.000
42,480
+0.00(+0.00%)
Mar 18, 2019
1.990
2.000
1.970
2.000
61,920
+0.02(+1.01%)
Mar 15, 2019
2.000
2.000
1.940
1.980
91,929
-0.02(-1.00%)
Mar 14, 2019
2.000
2.000
1.990
2.000
114,352
+0.00(+0.00%)
Mar 13, 2019
1.990
2.020
1.990
2.000
60,451
+0.01(+0.50%)
Mar 12, 2019
1.990
2.000
1.960
1.990
53,509
+0.01(+0.51%)
Mar 11, 2019
2.000
2.010
1.970
1.980
21,902
-0.04(-1.98%)
Mar 08, 2019
2.000
2.030
1.960
2.020
54,354
+0.04(+2.02%)
Mar 07, 2019
2.000
2.000
1.950
1.980
33,340
+0.01(+0.51%)
Mar 06, 2019
2.010
2.010
1.960
1.970
33,505
-0.03(-1.25%)
Mar 05, 2019
2.030
2.030
1.980
1.995
15,340
+0.02(+0.76%)
Mar 04, 2019
2.020
2.080
1.980
1.980
79,836
-0.07(-3.41%)
Mar 01, 2019
2.100
2.100
2.020
2.050
55,520
-0.07(-3.30%)
Feb 28, 2019
2.200
2.200
2.090
2.120
52,595
-0.04(-1.85%)
Feb 27, 2019
2.180
2.200
2.120
2.160
101,167
+0.03(+1.41%)
Feb 26, 2019
2.060
2.190
2.060
2.130
110,770
+0.05(+2.40%)
Feb 25, 2019
1.990
2.180
1.990
2.080
129,956
+0.12(+6.12%)
Feb 22, 2019
1.940
1.970
1.930
1.960
425,942
+0.02(+1.03%)
Feb 21, 2019
1.930
1.970
1.910
1.940
70,170
+0.00(+0.00%)
Feb 20, 2019
1.980
1.990
1.920
1.940
104,924
-0.04(-2.02%)
Feb 19, 2019
1.990
2.000
1.960
1.980
90,776
-0.02(-1.00%)
Feb 15, 2019
2.000
2.000
2.000
0
-0.05(-2.44%)
Feb 14, 2019
1.970
2.060
1.970
2.050
74,052
+0.07(+3.54%)
Feb 13, 2019
1.970
2.000
1.920
1.980
47,478
-0.02(-1.00%)
Feb 12, 2019
2.140
2.150
1.970
2.000
136,087
-0.12(-5.66%)
Feb 11, 2019
2.180
2.190
2.080
2.120
65,035
-0.07(-3.20%)
Feb 08, 2019
2.190
2.210
2.170
2.190
70,064
-0.07(-3.10%)
Feb 07, 2019
2.300
2.310
2.180
2.260
236,278
-0.09(-3.83%)
Feb 06, 2019
2.480
2.480
2.300
2.350
173,675
-0.13(-5.24%)
Feb 05, 2019
2.530
2.530
2.430
2.480
21,412
-0.02(-0.80%)
Feb 04, 2019
2.570
2.570
2.480
2.500
40,420
-0.07(-2.72%)
Feb 01, 2019
2.540
2.600
2.540
2.570
39,927
-0.03(-1.15%)
Jan 31, 2019
2.560
2.600
2.500
2.600
27,130
+0.03(+1.17%)
Jan 30, 2019
2.430
2.640
2.430
2.570
69,721
+0.17(+7.08%)
Jan 29, 2019
2.390
2.480
2.370
2.400
30,975
+0.00(+0.00%)
Jan 28, 2019
2.490
2.490
2.400
2.400
20,958
-0.02(-0.83%)
Jan 25, 2019
2.330
2.460
2.330
2.420
11,554
+0.12(+5.22%)
Jan 24, 2019
2.330
2.360
2.250
2.300
43,459
+0.00(+0.00%)
Jan 23, 2019
2.290
2.400
2.290
2.300
43,931
+0.02(+0.88%)
Jan 22, 2019
2.290
2.350
2.200
2.280
86,924
-0.02(-0.87%)
Jan 21, 2019
2.200
2.330
2.090
2.300
107,851
+0.00(+0.00%)
Jan 18, 2019
2.450
2.450
2.200
2.300
96,941
-0.08(-3.36%)
Jan 17, 2019
2.570
2.570
2.330
2.380
76,989
-0.20(-7.75%)
Jan 16, 2019
2.650
2.650
2.560
2.580
43,950
-0.09(-3.37%)
Jan 15, 2019
2.750
2.750
2.670
2.670
8,068
-0.09(-3.26%)
Jan 14, 2019
2.780
2.780
2.750
2.760
16,090
-0.02(-0.72%)
Jan 11, 2019
2.800
2.800
2.780
2.780
13,545
-0.02(-0.71%)
Jan 10, 2019
2.810
2.810
2.790
2.800
10,700
+0.02(+0.72%)
Jan 09, 2019
2.790
2.800
2.760
2.780
24,636
-0.02(-0.71%)
Jan 08, 2019
2.800
2.800
2.750
2.800
31,900
+0.00(+0.00%)
Jan 07, 2019
2.880
2.920
2.780
2.800
164,368
+0.05(+1.82%)
Jan 04, 2019
2.620
2.760
2.610
2.750
26,329
+0.15(+5.77%)
Jan 03, 2019
2.600
2.630
2.560
2.600
33,000
+0.02(+0.78%)
Jan 02, 2019
2.600
2.640
2.580
2.580
76,645
-0.01(-0.39%)
Dec 31, 2018
2.590
2.590
2.590
0
-0.01(-0.38%)
Dec 28, 2018
2.630
2.640
2.600
2.600
99,532
+0.00(+0.00%)
Dec 27, 2018
2.690
2.700
2.590
2.600
37,450
-0.03(-1.14%)
Dec 24, 2018
2.630
2.630
2.630
0
-0.04(-1.50%)
Dec 21, 2018
2.740
2.790
2.660
2.670
41,609
-0.04(-1.48%)
Dec 20, 2018
2.760
2.770
2.710
2.710
50,567
-0.04(-1.45%)
Dec 19, 2018
2.890
2.890
2.750
2.750
27,621
-0.10(-3.51%)
Dec 18, 2018
2.880
2.900
2.850
2.850
30,137
-0.01(-0.35%)
Dec 17, 2018
3.000
3.030
2.850
2.860
40,325
-0.15(-4.98%)
Dec 14, 2018
3.080
3.080
3.000
3.010
23,203
-0.07(-2.27%)
Dec 13, 2018
3.180
3.180
3.050
3.080
27,385
-0.07(-2.22%)
Dec 12, 2018
3.030
3.190
3.030
3.150
37,791
+0.10(+3.28%)
Dec 11, 2018
2.950
3.070
2.910
3.050
46,371
+0.10(+3.39%)
Dec 10, 2018
2.990
3.020
2.950
2.950
30,517
-0.03(-1.01%)
Dec 07, 2018
3.000
3.020
2.980
2.980
30,344
-0.02(-0.67%)
Dec 06, 2018
2.990
3.060
2.960
3.000
52,995
+0.00(+0.00%)
Dec 05, 2018
3.000
3.000
2.970
3.000
73,034
+0.00(+0.00%)
Dec 04, 2018
3.010
3.080
2.970
3.000
55,192
+0.00(+0.00%)
Dec 03, 2018
3.030
3.050
3.000
3.000
15,289
-0.09(-2.91%)
Nov 30, 2018
3.050
3.140
3.050
3.090
18,633
+0.08(+2.66%)
Nov 29, 2018
2.850
3.050
2.840
3.010
152,537
+0.11(+3.79%)
Nov 28, 2018
2.850
2.910
2.730
2.900
98,794
+0.05(+1.75%)
Nov 27, 2018
2.860
2.870
2.850
2.850
33,667
-0.05(-1.72%)
Nov 26, 2018
2.880
2.950
2.870
2.900
43,760
+0.00(+0.00%)
Nov 23, 2018
2.950
2.990
2.900
2.900
28,013
-0.05(-1.69%)
Nov 22, 2018
3.100
3.120
2.950
2.950
58,980
-0.11(-3.59%)
Nov 21, 2018
2.960
3.150
2.910
3.060
80,991
+0.02(+0.66%)
Nov 20, 2018
3.080
3.100
3.000
3.040
43,359
-0.01(-0.33%)
Nov 19, 2018
3.100
3.160
3.050
3.050
50,222
-0.05(-1.61%)
Nov 16, 2018
3.200
3.200
3.100
3.100
13,744
-0.08(-2.52%)
Nov 15, 2018
3.190
3.290
3.180
3.180
17,343
-0.06(-1.85%)
Nov 14, 2018
3.240
3.310
3.190
3.240
46,683
+0.02(+0.62%)
Nov 13, 2018
3.180
3.250
3.170
3.220
64,973
-0.08(-2.42%)
Nov 12, 2018
3.500
3.500
3.300
3.300
123,895
-0.20(-5.71%)
Nov 09, 2018
3.660
3.660
3.500
3.500
7,709
-0.19(-5.15%)
Nov 08, 2018
3.560
3.800
3.460
3.690
68,309
+0.09(+2.50%)
Nov 07, 2018
3.050
3.750
3.050
3.600
67,131
+0.57(+18.81%)
Nov 06, 2018
2.850
3.090
2.850
3.030
21,213
+2.72(+877.42%)
Nov 05, 2018
0.3150
0.3150
0.3050
0.3100
294,593
-0.01(-3.13%)
Nov 02, 2018
0.3050
0.3200
0.3050
0.3200
429,812
+0.01(+1.59%)
Nov 01, 2018
0.3200
0.3200
0.3050
0.3150
242,500
+0.00(+0.00%)
Oct 31, 2018
0.3000
0.3150
0.2900
0.3150
524,089
+0.01(+3.28%)
Oct 30, 2018
0.3050
0.3050
0.2950
0.3050
370,586
+0.01(+1.67%)
Oct 29, 2018
0.3100
0.3100
0.3000
0.3000
328,736
-0.01(-3.23%)
Oct 26, 2018
0.3150
0.3150
0.3030
0.3100
460,185
+0.00(+0.00%)
Oct 25, 2018
0.3200
0.3300
0.3100
0.3100
429,081
-0.02(-4.62%)
Oct 24, 2018
0.3350
0.3400
0.3150
0.3250
203,281
-0.01(-2.99%)
Oct 23, 2018
0.3300
0.3350
0.3150
0.3350
584,710
+0.01(+1.52%)
Oct 22, 2018
0.3400
0.3400
0.3200
0.3300
524,620
-0.01(-2.94%)
Oct 19, 2018
0.3400
0.3400
0.3350
0.3400
335,493
+0.00(+0.00%)
Oct 18, 2018
0.3150
0.3450
0.3150
0.3400
459,980
+0.02(+6.25%)
Oct 17, 2018
0.3150
0.3250
0.2950
0.3200
1,071,056
+0.01(+1.59%)
Oct 16, 2018
0.3450
0.3450
0.3150
0.3150
952,833
-0.03(-8.70%)
Oct 15, 2018
0.3500
0.3550
0.3400
0.3450
496,675
-0.01(-1.43%)
Oct 12, 2018
0.3450
0.3500
0.3450
0.3500
76,620
+0.00(+0.00%)
Oct 11, 2018
0.3600
0.3600
0.3450
0.3500
427,224
+0.01(+1.45%)
Oct 10, 2018
0.3650
0.3650
0.3450
0.3450
308,530
-0.01(-2.82%)
Oct 09, 2018
0.3900
0.4000
0.3550
0.3550
639,785
-0.05(-11.25%)
Oct 05, 2018
0.4000
0.4000
0.4000
0
+0.02(+3.90%)
Oct 04, 2018
0.3850
0.4000
0.3800
0.3850
1,098,799
+0.01(+2.67%)
Oct 03, 2018
0.3700
0.3800
0.3650
0.3750
848,719
+0.02(+4.17%)
Oct 02, 2018
0.3650
0.3700
0.3550
0.3600
523,775
+0.00(+0.00%)
Oct 01, 2018
0.3700
0.3700
0.3500
0.3600
548,208
+0.02(+5.88%)
Sep 28, 2018
0.3550
0.3550
0.3350
0.3400
1,016,014
-0.01(-4.23%)
Sep 27, 2018
0.3350
0.3800
0.3300
0.3550
13,178,039
+0.02(+5.97%)
Sep 26, 2018
0.3550
0.3550
0.3350
0.3350
993,822
-0.03(-9.46%)
Sep 25, 2018
0.3900
0.3950
0.3600
0.3700
543,950
-0.03(-6.33%)
Sep 24, 2018
0.4000
0.4200
0.3750
0.3950
481,314
-0.03(-8.14%)
Sep 21, 2018
0.4550
0.4650
0.4300
0.4300
376,226
-0.02(-4.44%)
Sep 20, 2018
0.4900
0.4900
0.4500
0.4500
768,339
-0.03(-6.25%)
Sep 19, 2018
0.4800
0.4900
0.4650
0.4800
1,756,317
+0.03(+6.67%)
Sep 18, 2018
0.4700
0.4700
0.4200
0.4500
1,016,244
+0.01(+1.12%)
Sep 17, 2018
0.4600
0.4700
0.4350
0.4450
1,480,807
+0.03(+5.95%)
Sep 14, 2018
0.4200
0.4450
0.3950
0.4200
1,428,191
+0.02(+5.00%)
Sep 13, 2018
0.3900
0.4100
0.3900
0.4000
290,847
+0.02(+5.26%)
Sep 12, 2018
0.3700
0.4000
0.3700
0.3800
233,106
+0.01(+2.70%)
Sep 11, 2018
0.3850
0.3850
0.3700
0.3700
168,600
-0.02(-3.90%)
Sep 10, 2018
0.3900
0.4050
0.3650
0.3850
640,858
+0.01(+2.67%)
Sep 07, 2018
0.3600
0.3850
0.3500
0.3750
590,945
+0.02(+5.63%)
Sep 06, 2018
0.3300
0.3600
0.3300
0.3550
204,500
+0.02(+7.58%)
Sep 05, 2018
0.3500
0.3500
0.3250
0.3300
315,950
-0.02(-7.04%)
Sep 04, 2018
0.3800
0.3900
0.3550
0.3550
376,409
-0.01(-1.39%)
Aug 31, 2018
0.3600
0.3600
0.3600
0
+0.06(+20.00%)
Aug 30, 2018
0.3200
0.3250
0.3000
0.3000
479,000
-0.02(-6.25%)
Aug 29, 2018
0.3150
0.3250
0.3150
0.3200
119,055
+0.01(+1.59%)
Aug 28, 2018
0.3200
0.3300
0.3150
0.3150
122,000
+0.00(+0.00%)
Aug 27, 2018
0.3400
0.3400
0.3100
0.3150
495,179
-0.02(-5.97%)
Aug 24, 2018
0.3350
0.3400
0.3300
0.3350
48,220
+0.01(+1.52%)
Aug 23, 2018
0.3200
0.3300
0.3100
0.3300
154,025
+0.02(+4.76%)
Aug 22, 2018
0.3100
0.3300
0.3100
0.3150
85,600
+0.01(+1.61%)
Aug 21, 2018
0.3050
0.3100
0.3000
0.3100
64,409
+0.01(+1.64%)
Aug 20, 2018
0.3150
0.3150
0.3050
0.3050
147,950
+0.00(+0.00%)
Aug 17, 2018
0.3200
0.3200
0.3000
0.3050
190,700
-0.02(-4.69%)
Aug 16, 2018
0.3250
0.3250
0.3200
0.3200
42,911
-0.01(-1.54%)
Aug 15, 2018
0.3200
0.3350
0.3100
0.3250
144,000
+0.01(+1.56%)
Aug 14, 2018
0.3300
0.3300
0.3100
0.3200
303,630
-0.02(-4.48%)
Aug 13, 2018
0.3500
0.3500
0.3250
0.3350
188,369
-0.01(-4.29%)
Aug 10, 2018
0.3500
0.3500
0.3450
0.3500
40,500
+0.00(+0.00%)
Aug 09, 2018
0.3500
0.3550
0.3400
0.3500
135,400
-0.01(-1.41%)
Aug 08, 2018
0.3500
0.3600
0.3400
0.3550
185,000
+0.01(+2.90%)
Aug 07, 2018
0.3500
0.3500
0.3450
0.3450
148,000
-0.01(-1.43%)
Aug 03, 2018
0.3500
0.3500
0.3500
0
-0.02(-4.11%)
Aug 02, 2018
0.3800
0.3850
0.3650
0.3650
253,600
-0.02(-3.95%)
Aug 01, 2018
0.3850
0.3950
0.3800
0.3800
221,550
+0.02(+5.56%)
Jul 31, 2018
0.3650
0.3650
0.3500
0.3600
363,364
+0.00(+0.00%)
Jul 30, 2018
0.3650
0.3650
0.3550
0.3600
82,299
+0.00(+0.00%)
Jul 27, 2018
0.3650
0.3700
0.3600
0.3600
147,650
+0.00(+0.00%)
Jul 26, 2018
0.3950
0.3950
0.3600
0.3600
798,400
-0.03(-7.69%)
Jul 25, 2018
0.3850
0.3900
0.3800
0.3900
122,150
+0.01(+1.30%)
Jul 24, 2018
0.3950
0.3850
0.3850
100,893
-0.01(-2.53%)
Jul 23, 2018
0.3950
0.4100
0.3900
0.3950
430,675
+0.02(+3.95%)
Jul 20, 2018
0.4000
0.4000
0.3800
0.3800
80,450
-0.02(-3.80%)
Jul 19, 2018
0.3800
0.3950
0.3800
0.3950
259,343
+0.02(+3.95%)
Jul 18, 2018
0.4050
0.4050
0.3800
0.3800
223,106
-0.02(-5.00%)
Jul 17, 2018
0.4000
0.4000
0.3950
0.4000
44,809
-0.01(-1.23%)
Jul 16, 2018
0.4000
0.4050
0.3900
0.4050
82,500
+0.01(+2.53%)
Jul 13, 2018
0.4000
0.4100
0.3950
0.3950
70,950
-0.01(-1.25%)
Jul 12, 2018
0.4000
0.4050
0.3950
0.4000
205,182
+0.00(+0.00%)
Jul 11, 2018
0.4050
0.4100
0.3900
0.4000
121,446
-0.01(-1.23%)
Jul 10, 2018
0.4100
0.4100
0.3950
0.4050
80,605
-0.00(-1.22%)
Jul 09, 2018
0.3950
0.4100
0.3900
0.4100
203,901
+0.02(+5.13%)
Jul 06, 2018
0.4000
0.4000
0.3900
0.3900
104,000
-0.01(-2.50%)
Jul 05, 2018
0.4100
0.4200
0.3800
0.4000
158,370
-0.01(-1.23%)
Jul 04, 2018
0.4050
0.4050
0.4000
0.4050
32,650
+0.00(+0.00%)
Jul 03, 2018
0.4150
0.4150
0.3950
0.4050
69,300
+0.00(+0.00%)
Jun 29, 2018
0.4050
0.4050
0.4050
0
+0.03(+6.58%)
Jun 28, 2018
0.3900
0.4000
0.3700
0.3800
343,025
+0.00(+0.00%)
Jun 27, 2018
0.4050
0.4050
0.3750
0.3800
276,675
-0.02(-5.00%)
Jun 26, 2018
0.4000
0.4050
0.3900
0.4000
227,270
+0.00(+0.00%)
Jun 25, 2018
0.4200
0.4300
0.4000
0.4000
239,553
-0.01(-2.44%)
Jun 22, 2018
0.4100
0.4300
0.4050
0.4100
207,500
+0.01(+2.50%)
Jun 21, 2018
0.4300
0.4300
0.3950
0.4000
821,350
-0.02(-4.76%)
Jun 20, 2018
0.4450
0.4450
0.4200
0.4200
211,150
-0.02(-4.55%)
Jun 19, 2018
0.4450
0.4600
0.4150
0.4400
808,650
-0.02(-3.30%)
Jun 15, 2018
0.4550
0.4550
0.4550
0
+0.02(+4.60%)
Jun 14, 2018
0.4600
0.4600
0.4300
0.4350
123,550
-0.02(-3.33%)
Jun 13, 2018
0.4350
0.4800
0.4350
0.4500
236,450
+0.03(+5.88%)
Jun 12, 2018
0.4350
0.4350
0.4100
0.4250
569,711
-0.01(-1.16%)
Jun 11, 2018
0.4450
0.4450
0.4300
0.4300
238,400
-0.02(-4.44%)
Jun 08, 2018
0.4700
0.4700
0.4450
0.4500
208,475
-0.02(-4.26%)
Jun 07, 2018
0.4650
0.4850
0.4650
0.4700
97,000
+0.02(+4.44%)
Jun 06, 2018
0.4600
0.4600
0.4500
0.4500
87,650
-0.02(-4.26%)
Jun 05, 2018
0.4700
0.4800
0.4650
0.4700
147,500
+0.02(+4.44%)
Jun 04, 2018
0.4400
0.4650
0.4400
0.4500
231,120
+0.03(+5.88%)
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.