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
Greenbank Capital Inc
(CSE:
GBC
)
0.0200
UNCHANGED
Official Closing Price
Updated: 1:16 PM EDT, Jun 11, 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, 2022
0.3400
0.3600
0.3400
0.3600
61,520
+0.02(+5.88%)
May 30, 2022
0.3400
0.3400
0.3400
0.3400
4,000
-0.02(-5.56%)
May 27, 2022
0.3500
0.3600
0.3500
0.3600
6,000
+0.01(+1.41%)
May 26, 2022
0.3400
0.3550
0.3400
0.3550
4,500
+0.01(+4.41%)
May 25, 2022
0.3200
0.3500
0.3200
0.3400
6,500
+0.01(+1.49%)
May 24, 2022
0.3500
0.3500
0.3350
0.3350
25,058
+0.01(+3.08%)
May 20, 2022
0.3250
0
-0.03(-9.72%)
May 19, 2022
0.3750
0.3800
0.3600
0.3600
7,100
-0.03(-7.69%)
May 18, 2022
0.3800
0.3900
0.3800
0.3900
6,000
-0.01(-1.27%)
May 17, 2022
0.3750
0.4000
0.3700
0.3950
16,178
+0.02(+3.95%)
May 16, 2022
0.4450
0.4450
0.3750
0.3800
33,500
-0.07(-14.61%)
May 13, 2022
0.4650
0.4650
0.4200
0.4450
19,100
+0.03(+5.95%)
May 12, 2022
0.3500
0.4200
0.3500
0.4200
5,160
+0.07(+20.00%)
May 11, 2022
0.4300
0.4400
0.3500
0.3500
51,460
-0.09(-20.45%)
May 10, 2022
0.4550
0.4650
0.4400
0.4400
14,114
-0.01(-2.22%)
May 09, 2022
0.4550
0.4550
0.4500
0.4500
6,300
+0.00(+0.00%)
May 06, 2022
0.4600
0.4600
0.4400
0.4500
19,350
+0.01(+2.27%)
May 05, 2022
0.5300
0.5500
0.4400
0.4400
54,700
-0.10(-18.52%)
May 04, 2022
0.5300
0.5900
0.5200
0.5400
16,951
-0.05(-8.47%)
May 03, 2022
0.5600
0.5900
0.5300
0.5900
92,718
+0.04(+7.27%)
May 02, 2022
0.5200
0.5500
0.5200
0.5500
5,900
+0.03(+5.77%)
Apr 29, 2022
0.4950
0.5200
0.4950
0.5200
13,530
+0.02(+4.00%)
Apr 28, 2022
0.5000
0.5100
0.5000
0.5000
18,587
-0.02(-3.85%)
Apr 27, 2022
0.5000
0.5200
0.5000
0.5200
15,144
+0.01(+1.96%)
Apr 26, 2022
0.5100
0.5100
0.5100
0.5100
47,450
+0.02(+3.03%)
Apr 25, 2022
0.4900
0.4950
0.4850
0.4950
18,767
+0.00(+0.00%)
Apr 22, 2022
0.4700
0.4950
0.4700
0.4950
15,834
+0.01(+1.02%)
Apr 21, 2022
0.4900
0.5000
0.4700
0.4900
33,510
+0.00(+0.00%)
Apr 20, 2022
0.4950
0.4950
0.4900
0.4900
10,200
-0.02(-3.92%)
Apr 19, 2022
0.4650
0.5100
0.4650
0.5100
60,300
+0.03(+6.25%)
Apr 18, 2022
0.4900
0.4900
0.4750
0.4800
16,500
-0.01(-2.04%)
Apr 14, 2022
0.4900
0
+0.03(+6.52%)
Apr 13, 2022
0.4600
0.4600
0.4600
0.4600
4,116
+0.01(+1.10%)
Apr 12, 2022
0.4800
0.4800
0.4550
0.4550
33,969
-0.01(-3.19%)
Apr 11, 2022
0.4900
0.4900
0.4700
0.4700
25,536
-0.02(-4.08%)
Apr 08, 2022
0.5000
0.5100
0.4900
0.4900
100,601
+0.01(+1.03%)
Apr 07, 2022
0.4850
0.4850
0.4850
0.4850
4,000
+0.00(+0.00%)
Apr 06, 2022
0.4650
0.4950
0.4650
0.4850
54,000
+0.01(+2.11%)
Apr 05, 2022
0.4800
0.4800
0.4700
0.4750
24,800
-0.01(-2.06%)
Apr 04, 2022
0.4900
0.5000
0.4850
0.4850
23,530
-0.01(-1.02%)
Apr 01, 2022
0.4500
0.4950
0.4500
0.4900
37,050
-0.01(-1.01%)
Mar 31, 2022
0.4900
0.4950
0.4900
0.4950
22,250
+0.02(+3.13%)
Mar 30, 2022
0.4900
0.4900
0.4800
0.4800
10,000
-0.02(-4.00%)
Mar 29, 2022
0.4700
0.5000
0.4700
0.5000
17,530
+0.01(+2.04%)
Mar 28, 2022
0.4750
0.4900
0.4750
0.4900
15,199
+0.01(+2.08%)
Mar 25, 2022
0.5000
0.5000
0.4600
0.4800
53,513
-0.01(-1.03%)
Mar 24, 2022
0.4750
0.4900
0.4750
0.4850
9,910
+0.01(+1.04%)
Mar 23, 2022
0.5200
0.5200
0.4800
0.4800
96,525
-0.02(-4.00%)
Mar 22, 2022
0.4900
0.5100
0.4900
0.5000
107,450
+0.02(+4.17%)
Mar 21, 2022
0.5200
0.5200
0.4800
0.4800
20,709
-0.03(-5.88%)
Mar 18, 2022
0.5300
0.5300
0.5100
0.5100
22,600
-0.03(-5.56%)
Mar 17, 2022
0.5200
0.5400
0.5200
0.5400
23,560
+0.03(+5.88%)
Mar 16, 2022
0.5000
0.5100
0.5000
0.5100
8,253
+0.01(+2.00%)
Mar 15, 2022
0.4800
0.5000
0.4550
0.5000
39,258
+0.02(+4.17%)
Mar 14, 2022
0.5000
0.5000
0.4450
0.4800
24,915
+0.00(+0.00%)
Mar 11, 2022
0.5000
0.5000
0.4800
0.4800
14,116
-0.01(-2.04%)
Mar 10, 2022
0.5000
0.5100
0.4900
0.4900
66,600
-0.01(-2.00%)
Mar 09, 2022
0.4900
0.5000
0.4900
0.5000
32,150
+0.02(+3.09%)
Mar 08, 2022
0.5000
0.5000
0.4850
0.4850
40,664
-0.02(-3.00%)
Mar 07, 2022
0.5000
0.5000
0.4950
0.5000
39,889
+0.01(+1.01%)
Mar 04, 2022
0.5000
0.5100
0.4950
0.4950
135,762
-0.03(-4.81%)
Mar 03, 2022
0.5400
0.5400
0.5100
0.5200
57,650
+0.00(+0.00%)
Mar 02, 2022
0.5400
0.5600
0.5200
0.5200
177,797
+0.03(+5.05%)
Mar 01, 2022
0.5200
0.5400
0.4950
0.4950
103,770
-0.04(-6.60%)
Feb 28, 2022
0.5700
0.5700
0.5200
0.5300
36,553
-0.01(-1.85%)
Feb 25, 2022
0.5600
0.5800
0.5200
0.5400
189,100
-0.02(-3.57%)
Feb 24, 2022
0.5800
0.5800
0.5600
0.5600
49,513
-0.04(-6.67%)
Feb 23, 2022
0.6000
0.6000
0.5800
0.6000
81,000
+0.00(+0.00%)
Feb 22, 2022
0.6000
0.6300
0.6000
0.6000
106,280
-0.02(-3.23%)
Feb 18, 2022
0.6200
0
-0.01(-1.59%)
Feb 17, 2022
0.6400
0.6400
0.6300
0.6300
6,000
-0.01(-1.56%)
Feb 16, 2022
0.6400
0.6400
0.6400
0.6400
6,500
-0.01(-1.54%)
Feb 15, 2022
0.6600
0.6700
0.6500
0.6500
77,721
-0.03(-4.41%)
Feb 14, 2022
0.6500
0.7000
0.6400
0.6800
170,779
-0.02(-2.86%)
Feb 11, 2022
0.7100
0.7200
0.6900
0.7000
37,045
+0.01(+1.45%)
Feb 10, 2022
0.7200
0.7600
0.6900
0.6900
181,067
+0.01(+1.47%)
Feb 09, 2022
0.6700
0.6800
0.6700
0.6800
7,769
+0.01(+1.49%)
Feb 08, 2022
0.7000
0.7000
0.6700
0.6700
10,625
-0.05(-6.94%)
Feb 07, 2022
0.7200
0.7200
0.7200
0.7200
11,300
+0.00(+0.00%)
Feb 04, 2022
0.7300
0.7400
0.7000
0.7200
19,206
+0.03(+4.35%)
Feb 03, 2022
0.6900
0.7000
0.6900
5,600
-0.01(-1.43%)
Feb 02, 2022
0.8300
0.8300
0.7000
0.7000
87,154
-0.06(-7.89%)
Feb 01, 2022
0.5600
0.8200
0.5600
0.7600
319,510
+0.13(+20.63%)
Jan 28, 2022
0.6200
0.6300
0.6200
0.6300
14,900
+0.05(+8.62%)
Jan 27, 2022
0.5900
0.5900
0.5700
0.5800
18,628
+0.02(+3.57%)
Jan 26, 2022
0.6200
0.6200
0.5600
0.5600
20,000
-0.04(-6.67%)
Jan 25, 2022
0.6000
0.6700
0.6000
0.6000
36,031
+0.03(+5.26%)
Jan 24, 2022
0.6200
0.6200
0.5600
0.5700
19,951
-0.05(-8.06%)
Jan 21, 2022
0.6900
0.6900
0.6100
0.6200
21,500
-0.07(-10.14%)
Jan 20, 2022
0.6300
0.6900
0.6200
0.6900
22,394
+0.05(+7.81%)
Jan 19, 2022
0.6800
0.6800
0.6400
0.6400
7,070
-0.04(-5.88%)
Jan 18, 2022
0.6500
0.6900
0.6500
0.6800
6,800
+0.02(+3.03%)
Jan 17, 2022
0.7100
0.7100
0.6600
0.6600
23,956
-0.05(-7.04%)
Jan 14, 2022
0.6000
0.7600
0.6000
0.7100
157,739
+0.07(+10.94%)
Jan 13, 2022
0.6700
0.6700
0.6000
0.6400
82,715
-0.03(-4.48%)
Jan 12, 2022
0.6500
0.6900
0.6500
0.6700
84,493
-0.01(-1.47%)
Jan 11, 2022
0.6600
0.7000
0.6600
0.6800
2,805
+0.03(+4.62%)
Jan 10, 2022
0.7200
0.7500
0.6500
0.6500
163,020
-0.08(-10.96%)
Jan 07, 2022
0.7200
0.7500
0.7200
0.7300
60,622
+0.01(+1.39%)
Jan 06, 2022
0.7400
0.7700
0.6900
0.7200
129,127
-0.06(-7.69%)
Jan 05, 2022
0.7500
0.7800
0.7300
0.7800
190,368
-0.02(-2.50%)
Jan 04, 2022
0.6300
0.8000
0.6000
0.8000
427,932
+0.13(+19.40%)
Dec 31, 2021
0.6700
0.6700
0.6700
0
+0.09(+15.52%)
Dec 30, 2021
0.6100
0.6100
0.5800
0.5800
103,200
-0.01(-1.69%)
Dec 29, 2021
0.6100
0.6100
0.5700
0.5900
108,714
+0.00(+0.00%)
Dec 24, 2021
0.5900
0.5900
0.5900
0
+0.05(+9.26%)
Dec 23, 2021
0.5400
0.5600
0.5400
0.5400
12,748
+0.02(+3.85%)
Dec 22, 2021
0.5100
0.5300
0.5000
0.5200
39,800
+0.02(+4.00%)
Dec 21, 2021
0.5000
0.5300
0.4800
0.5000
38,428
+0.00(+0.00%)
Dec 20, 2021
0.4300
0.5000
0.4200
0.5000
29,800
+0.08(+19.05%)
Dec 17, 2021
0.4200
0.4400
0.4200
0.4200
48,046
+0.01(+2.44%)
Dec 16, 2021
0.4000
0.4100
0.3850
0.4100
20,400
-0.01(-2.38%)
Dec 15, 2021
0.4250
0.4250
0.3650
0.4200
108,035
+0.00(+0.00%)
Dec 14, 2021
0.3950
0.4350
0.3950
0.4200
14,395
+0.00(+0.00%)
Dec 13, 2021
0.4100
0.4200
0.4000
0.4200
35,203
+0.01(+3.70%)
Dec 10, 2021
0.4200
0.4200
0.3900
0.4050
21,519
-0.01(-3.57%)
Dec 09, 2021
0.4250
0.4250
0.4200
0.4200
2,971
-0.01(-1.18%)
Dec 08, 2021
0.3750
0.4250
0.3750
0.4250
45,202
-0.03(-5.56%)
Dec 07, 2021
0.4250
0.4950
0.4250
0.4500
29,712
+0.03(+5.88%)
Dec 06, 2021
0.4950
0.4950
0.4000
0.4250
446,199
+0.01(+1.19%)
Dec 03, 2021
0.4250
0.4500
0.4100
0.4200
51,827
-0.03(-5.62%)
Dec 02, 2021
0.4400
0.4500
0.4200
0.4450
57,750
+0.01(+1.14%)
Dec 01, 2021
0.4700
0.4700
0.4150
0.4400
49,412
-0.03(-5.38%)
Nov 30, 2021
0.4650
0.4800
0.4700
0.4650
27,900
+0.01(+1.09%)
Nov 29, 2021
0.5000
0.5000
0.4500
0.4600
77,233
-0.01(-1.08%)
Nov 26, 2021
0.4700
0.5000
0.4650
0.4650
55,334
-0.00(-1.06%)
Nov 25, 2021
0.5000
0.5000
0.4700
0.4700
10,680
-0.03(-6.00%)
Nov 24, 2021
0.5000
0.5000
0.4500
0.5000
45,379
+0.00(+0.00%)
Nov 23, 2021
0.5000
0.5100
0.4900
0.5000
23,840
-0.01(-1.96%)
Nov 22, 2021
0.4900
0.5100
0.4750
0.5100
68,357
+0.01(+2.00%)
Nov 19, 2021
0.4800
0.5000
0.4800
0.5000
7,344
+0.03(+5.26%)
Nov 18, 2021
0.5100
0.4850
0.4750
0.4750
74,618
-0.03(-5.00%)
Nov 17, 2021
0.5000
0.5300
0.5000
0.5000
38,348
+0.00(+0.00%)
Nov 16, 2021
0.5200
0.5300
0.4900
0.5000
20,769
-0.01(-1.96%)
Nov 15, 2021
0.5600
0.5600
0.5100
0.5100
27,257
-0.04(-7.27%)
Nov 12, 2021
0.5700
0.5700
0.5500
0.5500
74,340
-0.01(-1.79%)
Nov 11, 2021
0.5300
0.5600
0.5300
0.5600
22,800
+0.03(+5.66%)
Nov 10, 2021
0.5300
0.5300
84,430
+0.02(+3.92%)
Nov 09, 2021
0.5200
0.5300
0.5000
0.5100
61,597
-0.01(-1.92%)
Nov 08, 2021
0.5300
0.5400
0.5100
0.5200
36,629
+0.00(+0.00%)
Nov 05, 2021
0.5400
0.5500
0.5200
0.5200
18,537
-0.01(-1.89%)
Nov 04, 2021
0.5400
0.5500
0.5000
0.5300
86,730
+0.01(+1.92%)
Nov 03, 2021
0.5600
0.5600
0.5200
0.5200
8,725
-0.03(-5.45%)
Nov 02, 2021
0.5200
0.5500
0.5200
0.5500
45,229
+0.01(+1.85%)
Nov 01, 2021
0.4950
0.5600
0.4700
0.5400
55,374
+0.07(+14.89%)
Oct 29, 2021
0.4900
0.4900
0.4700
0.4700
77,018
-0.01(-2.08%)
Oct 28, 2021
0.4800
0.5000
0.4750
0.4800
73,818
+0.01(+1.05%)
Oct 27, 2021
0.5000
0.5100
0.4750
0.4750
158,060
-0.06(-10.38%)
Oct 26, 2021
0.5500
0.5100
0.5300
33,969
-0.02(-3.64%)
Oct 25, 2021
0.5600
0.5700
0.5100
0.5500
38,498
-0.03(-5.17%)
Oct 22, 2021
0.5800
0.5800
0.5500
0.5800
41,629
+0.01(+1.75%)
Oct 21, 2021
0.5900
0.5900
0.5700
0.5700
25,272
-0.02(-3.39%)
Oct 20, 2021
0.5600
0.5900
0.5400
0.5900
81,940
+0.04(+7.27%)
Oct 19, 2021
0.5700
0.5700
0.5100
0.5500
31,415
-0.01(-1.79%)
Oct 18, 2021
0.5500
0.5900
0.5500
0.5600
44,870
-0.02(-3.45%)
Oct 15, 2021
0.5900
0.6000
0.5700
0.5800
56,604
+0.00(+0.00%)
Oct 14, 2021
0.5800
0.6000
0.5600
0.5800
60,087
-0.02(-3.33%)
Oct 13, 2021
0.5900
0.6100
0.5800
0.6000
16,731
+0.01(+1.69%)
Oct 12, 2021
0.5200
0.6300
0.5200
0.5900
205,694
+0.08(+15.69%)
Oct 08, 2021
0.5100
0.5100
0.5100
0
+0.01(+2.00%)
Oct 07, 2021
0.5100
0.5200
0.4500
0.5000
87,627
-0.02(-3.85%)
Oct 06, 2021
0.4900
0.5200
0.4900
0.5200
58,283
+0.00(+0.00%)
Oct 05, 2021
0.5200
0.5200
0.5000
0.5200
57,988
+0.01(+1.96%)
Oct 04, 2021
0.5500
0.5500
0.5100
0.5100
189,460
-0.09(-15.00%)
Oct 01, 2021
0.6200
0.6200
0.5700
0.6000
48,726
-0.02(-3.23%)
Sep 30, 2021
0.6800
0.6800
0.5500
0.6200
21,560
-0.03(-4.62%)
Sep 29, 2021
0.6900
0.6900
0.6500
0.6500
30,980
-0.02(-2.99%)
Sep 28, 2021
0.6300
0.6700
0.6100
0.6700
20,085
+0.06(+9.84%)
Sep 27, 2021
0.5600
0.6700
0.5600
0.6100
74,218
+0.07(+12.96%)
Sep 24, 2021
0.5600
0.5700
0.5300
0.5400
80,755
+0.00(+0.00%)
Sep 23, 2021
0.5400
0.5700
0.5300
0.5400
49,915
+0.01(+1.89%)
Sep 22, 2021
0.5700
0.5700
0.5300
0.5300
33,972
-0.02(-3.64%)
Sep 21, 2021
0.5900
0.6000
0.5500
0.5500
75,749
-0.04(-6.78%)
Sep 20, 2021
0.6000
0.6000
0.5500
0.5900
62,961
-0.03(-4.84%)
Sep 17, 2021
0.6100
0.6300
0.5600
0.6200
86,617
+0.01(+1.64%)
Sep 16, 2021
0.6500
0.6500
0.6000
0.6100
44,889
-0.02(-3.17%)
Sep 15, 2021
0.6800
0.6800
0.6300
0.6300
46,883
-0.01(-1.56%)
Sep 14, 2021
0.7300
0.7300
0.6300
0.6400
64,709
-0.07(-9.86%)
Sep 13, 2021
0.6900
0.7300
0.6700
0.7100
82,745
+0.03(+4.41%)
Sep 10, 2021
0.7000
0.7200
0.6200
0.6800
45,195
-0.02(-2.86%)
Sep 09, 2021
0.6900
0.7300
0.6800
0.7000
36,256
+0.00(+0.00%)
Sep 08, 2021
0.7600
0.7800
0.6600
0.7000
42,748
-0.04(-5.41%)
Sep 07, 2021
0.6300
0.7800
0.6300
0.7400
85,822
+0.09(+13.85%)
Sep 03, 2021
0.6500
0.6500
0.6500
0
+0.05(+8.33%)
Sep 02, 2021
0.6400
0.6400
0.6000
0.6000
9,728
-0.03(-4.76%)
Sep 01, 2021
0.5600
0.6400
0.5600
0.6300
42,678
+0.05(+8.62%)
Aug 31, 2021
0.5500
0.5800
0.5500
0.5800
8,866
+0.01(+1.75%)
Aug 30, 2021
0.5600
0.6200
0.5600
0.5700
19,700
+0.02(+3.64%)
Aug 27, 2021
0.5600
0.6500
0.5400
0.5500
88,468
-0.03(-5.17%)
Aug 26, 2021
0.5900
0.6200
0.5800
0.5800
22,926
+0.00(+0.00%)
Aug 25, 2021
0.6000
0.6000
0.5800
0.5800
21,712
+0.01(+1.75%)
Aug 24, 2021
0.5500
0.6000
0.5500
0.5700
22,679
+0.03(+5.56%)
Aug 23, 2021
0.6000
0.6000
0.5100
0.5400
122,472
-0.05(-8.47%)
Aug 20, 2021
0.6000
0.6200
0.5800
0.5900
63,388
-0.02(-3.28%)
Aug 19, 2021
0.7000
0.7000
0.5500
0.6100
76,209
-0.09(-12.86%)
Aug 18, 2021
0.7400
0.7400
0.6800
0.7000
24,426
-0.04(-5.41%)
Aug 17, 2021
0.7500
0.7600
0.7300
0.7400
39,579
+0.01(+1.37%)
Aug 16, 2021
0.7100
0.7400
0.7100
0.7300
27,225
+0.02(+2.82%)
Aug 13, 2021
0.7400
0.7400
0.7100
0.7100
17,532
-0.02(-2.74%)
Aug 12, 2021
0.7800
0.7800
0.7300
0.7300
25,495
-0.05(-6.41%)
Aug 11, 2021
0.8100
0.8100
0.7700
0.7800
25,622
+0.00(+0.00%)
Aug 10, 2021
0.8100
0.8600
0.7800
0.7800
59,156
-0.01(-1.27%)
Aug 09, 2021
0.7700
0.7900
0.7300
0.7900
62,141
+0.02(+2.60%)
Aug 06, 2021
0.8300
0.8300
0.7500
0.7700
42,169
-0.06(-7.23%)
Aug 05, 2021
0.8200
0.8500
0.8100
0.8300
15,347
+0.02(+2.47%)
Aug 04, 2021
0.9000
0.9000
0.8100
0.8100
71,910
+0.00(+0.00%)
Aug 03, 2021
0.8200
0.8200
0.7700
0.8100
113,710
+0.02(+2.53%)
Jul 30, 2021
0.7900
0.7900
0.7900
0
-0.03(-3.66%)
Jul 29, 2021
0.8800
0.8800
0.7600
0.8200
47,374
-0.03(-3.53%)
Jul 28, 2021
0.8400
0.8900
0.7900
0.8500
103,758
+0.01(+1.19%)
Jul 27, 2021
0.8500
0.8500
0.8000
0.8400
56,943
-0.02(-2.33%)
Jul 26, 2021
0.9000
0.9000
0.8500
0.8600
24,011
-0.04(-4.44%)
Jul 23, 2021
0.9300
0.9300
0.8700
0.9000
39,976
-0.03(-3.23%)
Jul 22, 2021
1.000
1.010
0.9000
0.9300
48,491
-0.11(-10.58%)
Jul 21, 2021
0.8600
1.040
0.8500
1.040
53,100
+0.18(+20.93%)
Jul 20, 2021
0.9100
0.9100
0.7900
0.8600
200,336
+0.01(+1.18%)
Jul 19, 2021
0.8500
0.8500
0.8000
0.8500
43,026
+0.05(+6.25%)
Jul 16, 2021
0.8500
0.8700
0.7800
0.8000
84,267
-0.07(-8.05%)
Jul 15, 2021
0.8800
0.9000
0.8600
0.8700
44,516
-0.02(-2.25%)
Jul 14, 2021
0.9800
0.9800
0.8800
0.8900
50,145
-0.09(-9.18%)
Jul 13, 2021
0.9800
0.9800
0.9300
0.9800
13,088
+0.02(+2.08%)
Jul 12, 2021
0.9000
0.9800
0.9000
0.9600
53,717
+0.06(+6.67%)
Jul 09, 2021
0.9300
0.9500
0.9000
0.9000
20,917
-0.05(-5.26%)
Jul 08, 2021
0.9700
0.9800
0.9100
0.9500
30,050
-0.03(-3.06%)
Jul 07, 2021
1.020
1.050
0.9600
0.9800
13,142
-0.02(-2.00%)
Jul 06, 2021
1.010
1.040
0.9500
1.000
92,361
+0.01(+1.01%)
Jul 05, 2021
1.000
1.000
0.9800
0.9900
10,824
+0.02(+2.06%)
Jul 02, 2021
0.9800
0.9900
0.9600
0.9700
32,886
-0.03(-3.00%)
Jun 30, 2021
1.000
1.000
1.000
0
-0.04(-3.85%)
Jun 29, 2021
1.050
1.050
1.030
1.040
12,082
+0.00(+0.00%)
Jun 28, 2021
1.050
1.060
1.020
1.040
38,847
+0.00(+0.00%)
Jun 25, 2021
1.040
1.060
1.030
1.040
140,573
-0.01(-0.95%)
Jun 24, 2021
1.060
1.060
1.020
1.050
24,940
-0.02(-1.87%)
Jun 23, 2021
1.100
1.100
1.060
1.070
17,909
+0.02(+1.90%)
Jun 22, 2021
1.110
1.120
1.000
1.050
104,861
-0.10(-8.70%)
Jun 21, 2021
1.150
1.150
1.080
1.150
91,966
+0.00(+0.00%)
Jun 18, 2021
1.240
1.240
1.140
1.150
41,195
-0.06(-4.96%)
Jun 17, 2021
1.200
1.450
1.150
1.210
117,902
+0.03(+2.54%)
Jun 16, 2021
1.170
1.180
1.150
1.180
32,428
+0.01(+0.85%)
Jun 15, 2021
1.180
1.210
1.140
1.170
38,183
+0.01(+0.86%)
Jun 14, 2021
1.130
1.170
1.110
1.160
60,339
+0.04(+3.57%)
Jun 11, 2021
1.130
1.130
1.060
1.120
84,823
-0.03(-2.61%)
Jun 10, 2021
1.090
1.150
1.050
1.150
77,233
+0.06(+5.50%)
Jun 09, 2021
1.140
1.140
1.040
1.090
82,286
-0.05(-4.39%)
Jun 08, 2021
1.170
1.170
1.100
1.140
27,600
-0.04(-3.39%)
Jun 07, 2021
1.190
1.200
1.150
1.180
32,043
-0.03(-2.48%)
Jun 04, 2021
1.290
1.290
1.100
1.210
27,699
+0.03(+2.54%)
Jun 03, 2021
1.150
1.180
1.090
1.180
37,621
-0.03(-2.48%)
Jun 02, 2021
1.180
1.230
1.080
1.210
105,166
+0.01(+0.83%)
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.