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
First Tellurium Corp
(CSE:
FTEL
)
0.1200
-0.0100 (-7.69%)
Official Closing Price
Updated: 12:46 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
0.1750
0.1750
0.1600
0.1600
47,990
-0.01(-5.88%)
May 30, 2022
0.1700
0.1700
0.1700
0.1700
10,077
-0.00(-2.86%)
May 27, 2022
0.1650
0.1750
0.1650
0.1750
16,175
+0.00(+0.00%)
May 26, 2022
0.1600
0.1800
0.1600
0.1750
71,500
+0.00(+2.94%)
May 25, 2022
0.1650
0.1800
0.1600
0.1700
78,101
-0.00(-2.86%)
May 24, 2022
0.1700
0.1750
0.1700
0.1750
12,018
+0.01(+6.06%)
May 20, 2022
0.1650
0
-0.01(-5.71%)
May 19, 2022
0.1650
0.1750
0.1650
0.1750
29,874
+0.00(+2.94%)
May 18, 2022
0.1750
0.1750
0.1650
0.1700
45,535
+0.00(+0.00%)
May 17, 2022
0.1700
0.1700
0.1700
0.1700
12,000
+0.00(+0.00%)
May 16, 2022
0.1700
0.1800
0.1650
0.1700
37,930
+0.00(+0.00%)
May 13, 2022
0.1650
0.1700
0.1600
0.1700
20,833
+0.01(+3.03%)
May 12, 2022
0.1600
0.1650
0.1550
0.1650
159,736
+0.01(+3.13%)
May 11, 2022
0.1700
0.2100
0.1600
0.1600
142,775
-0.01(-5.88%)
May 10, 2022
0.1750
0.1850
0.1700
0.1700
286,482
-0.02(-10.53%)
May 09, 2022
0.1950
0.1950
0.1700
0.1900
63,146
-0.01(-2.56%)
May 06, 2022
0.1950
0.1950
0.1850
0.1950
26,000
+0.01(+5.41%)
May 05, 2022
0.2000
0.2000
0.1850
0.1850
246,108
-0.05(-22.92%)
May 04, 2022
0.2400
0.2550
0.1900
0.2400
1,040,048
+0.01(+2.13%)
May 03, 2022
0.2250
0.2350
0.2100
0.2350
231,411
+0.03(+17.50%)
May 02, 2022
0.1950
0.2000
0.1950
0.2000
55,651
+0.00(+0.00%)
Apr 29, 2022
0.2150
0.2150
0.1900
0.2000
87,209
-0.01(-6.98%)
Apr 28, 2022
0.2150
0.2150
0.2100
0.2150
33,250
+0.01(+7.50%)
Apr 27, 2022
0.2200
0.2200
0.2000
0.2000
114,260
-0.01(-4.76%)
Apr 26, 2022
0.2050
0.2150
0.2050
0.2100
108,751
+0.00(+0.00%)
Apr 25, 2022
0.2200
0.2200
0.2100
0.2100
99,670
-0.02(-6.67%)
Apr 22, 2022
0.2200
0.2400
0.2200
0.2250
264,367
+0.02(+7.14%)
Apr 21, 2022
0.2200
0.2250
0.2100
0.2100
421,626
+0.01(+5.00%)
Apr 20, 2022
0.1900
0.2100
0.1900
0.2000
145,481
-0.01(-4.76%)
Apr 19, 2022
0.2100
0.2150
0.1950
0.2100
168,556
+0.01(+2.44%)
Apr 18, 2022
0.1600
0.2100
0.1600
0.2050
238,582
+0.04(+24.24%)
Apr 14, 2022
0.1650
0
+0.00(+0.00%)
Apr 13, 2022
0.1750
0.1750
0.1600
0.1650
143,389
-0.01(-5.71%)
Apr 12, 2022
0.1750
0.1800
0.1700
0.1750
137,989
-0.01(-5.41%)
Apr 11, 2022
0.1900
0.1900
0.1850
0.1850
9,204
+0.01(+2.78%)
Apr 08, 2022
0.1950
0.1950
0.1800
0.1800
103,603
-0.01(-5.26%)
Apr 07, 2022
0.1900
0.1950
0.1800
0.1900
176,663
-0.01(-2.56%)
Apr 06, 2022
0.2100
0.2100
0.1900
0.1950
165,918
-0.01(-4.88%)
Apr 05, 2022
0.2050
0.2100
0.1950
0.2050
167,500
+0.00(+2.50%)
Apr 04, 2022
0.2300
0.2300
0.1950
0.2000
92,872
-0.00(-2.44%)
Apr 01, 2022
0.2000
0.2050
0.1950
0.2050
66,939
+0.01(+5.13%)
Mar 31, 2022
0.1850
0.2100
0.1850
0.1950
105,545
-0.01(-2.50%)
Mar 30, 2022
0.1900
0.2050
0.1900
0.2000
119,648
+0.00(+0.00%)
Mar 29, 2022
0.2000
0.2100
0.2000
0.2000
221,155
-0.01(-4.76%)
Mar 28, 2022
0.2050
0.2100
0.2000
0.2100
87,006
-0.01(-2.33%)
Mar 25, 2022
0.2150
0.2150
0.2050
0.2150
55,003
+0.01(+4.88%)
Mar 24, 2022
0.2200
0.2200
0.2050
0.2050
111,582
-0.02(-6.82%)
Mar 23, 2022
0.2400
0.2400
0.2200
0.2200
92,120
-0.02(-8.33%)
Mar 22, 2022
0.2300
0.2400
0.2300
0.2400
211,393
+0.01(+6.67%)
Mar 21, 2022
0.2250
0.2250
0.2250
0.2250
16,572
+0.00(+0.00%)
Mar 18, 2022
0.2250
0.2350
0.2200
0.2250
118,182
+0.00(+0.00%)
Mar 17, 2022
0.2200
0.2250
0.2100
0.2250
106,001
+0.01(+2.27%)
Mar 16, 2022
0.2150
0.2200
0.2150
0.2200
45,350
+0.01(+2.33%)
Mar 15, 2022
0.2150
0.2200
0.2100
0.2150
53,340
-0.01(-2.27%)
Mar 14, 2022
0.2250
0.2250
0.2050
0.2200
74,213
+0.01(+4.76%)
Mar 11, 2022
0.2150
0.2200
0.2100
0.2100
42,588
-0.02(-6.67%)
Mar 10, 2022
0.2200
0.2300
0.2000
0.2250
343,058
+0.02(+7.14%)
Mar 09, 2022
0.2100
0.2150
0.2100
0.2100
177,507
+0.01(+2.44%)
Mar 08, 2022
0.2050
0.2200
0.2050
0.2050
194,798
-0.01(-2.38%)
Mar 07, 2022
0.2050
0.2200
0.2050
0.2100
179,317
+0.00(+0.00%)
Mar 04, 2022
0.2200
0.2200
0.2100
0.2100
286,264
-0.01(-2.33%)
Mar 03, 2022
0.2150
0.2150
0.1950
0.2150
353,165
+0.01(+4.88%)
Mar 02, 2022
0.2000
0.2150
0.2000
0.2050
335,630
-0.01(-2.38%)
Mar 01, 2022
0.2200
0.2200
0.2000
0.2100
262,152
+0.00(+0.00%)
Feb 28, 2022
0.2250
0.2300
0.2050
0.2100
500,512
-0.01(-4.55%)
Feb 25, 2022
0.1950
0.2350
0.1900
0.2200
1,325,500
+0.02(+10.00%)
Feb 24, 2022
0.2600
0.2750
0.1850
0.2000
3,795,265
-0.08(-28.57%)
Feb 23, 2022
0.2900
0.3050
0.2750
0.2800
459,499
+0.00(+0.00%)
Feb 22, 2022
0.3200
0.3200
0.2900
0.2800
380,067
-0.04(-13.85%)
Feb 18, 2022
0.3250
0
+0.04(+14.04%)
Feb 17, 2022
0.3000
0.3000
0.2800
0.2850
686,232
-0.02(-5.00%)
Feb 16, 2022
0.3050
0.3350
0.2950
0.3000
415,779
+0.00(+0.00%)
Feb 15, 2022
0.3600
0.3600
0.2950
0.3000
1,142,653
-0.05(-14.29%)
Feb 14, 2022
0.4700
0.4700
0.3500
0.3500
691,131
-0.12(-26.32%)
Feb 11, 2022
0.4700
0.5000
0.4250
0.4750
235,969
-0.03(-5.00%)
Feb 10, 2022
0.5000
0.5000
0.4750
0.5000
202,002
+0.01(+1.01%)
Feb 09, 2022
0.5300
0.5400
0.4900
0.4950
320,620
-0.06(-10.00%)
Feb 08, 2022
0.5300
0.5500
0.5200
0.5500
244,778
+0.03(+5.77%)
Feb 07, 2022
0.5300
0.5900
0.5200
0.5200
507,186
+0.01(+1.96%)
Feb 04, 2022
0.5100
0.5400
0.4700
0.5100
370,513
+0.02(+3.03%)
Feb 03, 2022
0.5300
0.4800
0.4950
522,033
-0.05(-8.33%)
Feb 02, 2022
0.5600
0.5800
0.4900
0.5400
484,398
-0.02(-3.57%)
Feb 01, 2022
0.5100
0.6100
0.4500
0.5600
923,057
+0.02(+3.70%)
Jan 31, 2022
0.6500
0.5400
1,477,142
-0.08(-12.90%)
Jan 28, 2022
0.4900
0.7100
0.4800
0.6200
3,375,150
+0.13(+26.53%)
Jan 27, 2022
0.3800
0.5000
0.3400
0.4900
3,003,405
+0.14(+38.03%)
Jan 26, 2022
0.2850
0.3550
0.2850
0.3550
1,360,724
+0.07(+24.56%)
Jan 25, 2022
0.2850
0.2900
0.2700
0.2850
203,046
+0.02(+9.62%)
Jan 24, 2022
0.2800
0.2900
0.2600
0.2600
97,434
-0.02(-7.14%)
Jan 21, 2022
0.2800
0.2850
0.2600
0.2800
101,784
+0.01(+1.82%)
Jan 20, 2022
0.2700
0.2800
0.2500
0.2750
327,294
+0.02(+5.77%)
Jan 19, 2022
0.2800
0.2900
0.2600
0.2600
348,561
-0.02(-5.45%)
Jan 18, 2022
0.2850
0.2900
0.2750
0.2750
206,868
-0.01(-5.17%)
Jan 17, 2022
0.2900
0.2900
0.2800
0.2900
38,932
+0.01(+1.75%)
Jan 14, 2022
0.2900
0.2900
0.2700
0.2850
69,460
-0.01(-1.72%)
Jan 13, 2022
0.2800
0.2900
0.2700
0.2900
176,919
+0.01(+3.57%)
Jan 12, 2022
0.2800
0.2850
0.2600
0.2800
109,171
-0.00(-1.75%)
Jan 11, 2022
0.2500
0.2900
0.2500
0.2850
107,193
+0.00(+1.79%)
Jan 10, 2022
0.2700
0.2800
0.2550
0.2800
83,712
+0.03(+9.80%)
Jan 07, 2022
0.2650
0.2750
0.2400
0.2550
115,583
-0.01(-3.77%)
Jan 06, 2022
0.2650
0.2650
0.2500
0.2650
21,800
+0.01(+3.92%)
Jan 05, 2022
0.2600
0.2850
0.2550
0.2550
141,092
-0.02(-7.27%)
Jan 04, 2022
0.2700
0.2750
0.2600
0.2750
54,176
+0.01(+1.85%)
Dec 31, 2021
0.2700
0.2700
0.2700
0
+0.01(+1.89%)
Dec 30, 2021
0.2800
0.2800
0.2500
0.2650
71,400
-0.01(-3.64%)
Dec 29, 2021
0.2650
0.2750
0.2550
0.2750
124,240
+0.03(+10.00%)
Dec 24, 2021
0.2500
0.2500
0.2500
0
-0.03(-9.09%)
Dec 23, 2021
0.2700
0.2750
0.2550
0.2750
57,728
+0.02(+5.77%)
Dec 22, 2021
0.2750
0.2750
0.2600
0.2600
40,801
+0.00(+0.00%)
Dec 21, 2021
0.2500
0.2800
0.2500
0.2600
79,259
-0.02(-7.14%)
Dec 20, 2021
0.2700
0.2850
0.2700
0.2800
78,486
+0.02(+5.66%)
Dec 17, 2021
0.2650
0.2700
0.2450
0.2650
30,713
+0.02(+6.00%)
Dec 16, 2021
0.2800
0.2800
0.2500
0.2500
181,250
-0.02(-7.41%)
Dec 15, 2021
0.2800
0.2850
0.2600
0.2700
124,874
-0.01(-5.26%)
Dec 14, 2021
0.2800
0.2850
0.2600
0.2850
251,250
+0.01(+5.56%)
Dec 13, 2021
0.2750
0.2800
0.2700
0.2700
76,050
+0.01(+3.85%)
Dec 10, 2021
0.2700
0.2700
0.2600
0.2600
101,555
-0.01(-3.70%)
Dec 09, 2021
0.2700
0.2750
0.2400
0.2700
211,700
+0.01(+1.89%)
Dec 08, 2021
0.2700
0.2700
0.2550
0.2650
57,600
-0.01(-1.85%)
Dec 07, 2021
0.2500
0.2700
0.2000
0.2700
256,723
+0.02(+8.00%)
Dec 06, 2021
0.2800
0.2800
0.2300
0.2500
103,819
+0.00(+0.00%)
Dec 03, 2021
0.2600
0.2750
0.2500
0.2500
50,150
-0.02(-7.41%)
Dec 02, 2021
0.2700
0.2800
0.2600
0.2700
112,471
+0.00(+0.00%)
Dec 01, 2021
0.2800
0.2850
0.2500
0.2700
64,910
+0.01(+1.89%)
Nov 30, 2021
0.2550
0.2800
0.2550
0.2650
485,165
+0.01(+1.92%)
Nov 29, 2021
0.2750
0.2800
0.2000
0.2600
90,800
-0.02(-5.45%)
Nov 26, 2021
0.2700
0.2800
0.2500
0.2750
211,180
+0.00(+0.00%)
Nov 25, 2021
0.2850
0.2850
0.2750
0.2750
60,200
-0.01(-5.17%)
Nov 24, 2021
0.2900
0.2900
0.2800
0.2900
174,600
+0.01(+3.57%)
Nov 23, 2021
0.3000
0.3000
0.2300
0.2800
197,340
-0.01(-3.45%)
Nov 22, 2021
0.3000
0.3000
0.2800
0.2900
185,906
+0.00(+0.00%)
Nov 19, 2021
0.3000
0.3000
0.2600
0.2900
522,277
-0.01(-3.33%)
Nov 18, 2021
0.2500
0.3000
0.2800
0.3000
1,127,005
+0.08(+36.36%)
Nov 17, 2021
0.2000
0.2600
0.2000
0.2200
912,015
+0.02(+12.82%)
Nov 16, 2021
0.2000
0.2000
0.1800
0.1950
127,660
-0.01(-2.50%)
Nov 15, 2021
0.2000
0.2000
0.1850
0.2000
22,000
+0.03(+17.65%)
Nov 12, 2021
0.1600
0.2000
0.1600
0.1700
102,800
-0.02(-10.53%)
Nov 11, 2021
0.1850
0.1900
0.1850
0.1900
47,000
+0.02(+11.76%)
Nov 09, 2021
0.1700
0.1700
0.1700
0.1700
21,500
+0.00(+0.00%)
Nov 08, 2021
0.1650
0.1700
0.1550
0.1700
377,500
+0.01(+3.03%)
Nov 05, 2021
0.1700
0.1700
0.1650
0.1650
100,200
+0.00(+0.00%)
Nov 04, 2021
0.1750
0.1750
0.1650
0.1650
302,500
-0.02(-13.16%)
Nov 03, 2021
0.1900
0.1900
0.1650
0.1900
134,930
+0.00(+0.00%)
Nov 02, 2021
0.2000
0.2000
0.1650
0.1900
259,660
+0.02(+11.76%)
Nov 01, 2021
0.1750
0.1900
0.1700
0.1700
47,100
-0.02(-10.53%)
Oct 29, 2021
0.1850
0.1900
0.1800
0.1900
44,450
+0.01(+5.56%)
Oct 28, 2021
0.1750
0.1900
0.1750
0.1800
87,200
-0.01(-5.26%)
Oct 27, 2021
0.1600
0.1900
0.1650
0.1900
118,600
+0.03(+18.75%)
Oct 26, 2021
0.1650
0.1600
0.1600
30,400
-0.01(-8.57%)
Oct 25, 2021
0.1600
0.1800
0.1600
0.1750
240,821
+0.02(+12.90%)
Oct 22, 2021
0.1500
0.2100
0.1500
0.1550
403,884
+0.03(+24.00%)
Oct 21, 2021
0.1300
0.1450
0.1250
0.1250
587,200
+0.01(+4.17%)
Oct 20, 2021
0.1250
0.1350
0.1100
0.1200
160,735
+0.00(+4.35%)
Oct 19, 2021
0.0900
0.1300
0.0900
0.1150
708,786
+0.03(+27.78%)
Oct 18, 2021
0.1000
0.1000
0.0900
0.0900
35,022
-0.01(-10.00%)
Oct 15, 2021
0.0950
0.1000
0.0800
0.1000
111,888
+0.01(+17.65%)
Oct 14, 2021
0.0850
0.0850
0.0850
0.0850
57,500
-0.01(-15.00%)
Oct 13, 2021
0.1000
0.1000
0.1000
0.1000
2,500
+0.00(+0.00%)
Oct 08, 2021
0.1000
0.1000
0.1000
0
+0.00(+0.00%)
Oct 04, 2021
0.1000
0.1000
0.1000
0.1000
0
-0.01(-9.09%)
Oct 01, 2021
0.1100
0.1100
0.1000
0.1100
69,522
+0.00(+0.00%)
Sep 30, 2021
0.1050
0.1100
0.1050
0.1100
30,000
+0.01(+4.76%)
Sep 29, 2021
0.1000
0.1050
0.1000
0.1050
25,500
+0.01(+16.67%)
Sep 28, 2021
0.1000
0.1000
0.0900
0.0900
26,870
-0.01(-10.00%)
Sep 27, 2021
0.1000
0.1000
0.1000
0.1000
46,500
+0.00(+0.00%)
Sep 24, 2021
0.1000
0.1000
0.1000
0.1000
39,500
+0.00(+0.00%)
Sep 23, 2021
0.0800
0.1050
0.0800
0.1000
46,000
+0.00(+0.00%)
Sep 22, 2021
0.0950
0.1000
0.0950
0.1000
33,000
+0.00(+0.00%)
Sep 21, 2021
0.1000
0.1000
0.1000
0.1000
50,000
+0.01(+5.26%)
Sep 20, 2021
0.0900
0.0950
0.0900
0.0950
7,475
+0.01(+18.75%)
Sep 16, 2021
0.0800
0.0800
0.0800
0.0800
0
-0.02(-20.00%)
Sep 15, 2021
0.0850
0.1250
0.0850
0.1000
366,651
+0.02(+25.00%)
Sep 14, 2021
0.0800
0.0800
0.0800
0.0800
151,500
+0.01(+14.29%)
Sep 13, 2021
0.0650
0.0700
0.0650
0.0700
112,000
+0.02(+27.27%)
Sep 10, 2021
0.0550
0.0550
0.0550
0.0550
54,675
+0.00(+0.00%)
Sep 08, 2021
0.0550
0.0550
0.0550
0.0550
0
+0.00(+0.00%)
Sep 03, 2021
0.0550
0.0550
0.0550
0
+0.00(+10.00%)
Sep 02, 2021
0.0600
0.0600
0.0500
0.0500
15,000
-0.00(-9.09%)
Aug 30, 2021
0.0550
0.0550
0.0550
0.0550
0
-0.00(-8.33%)
Aug 27, 2021
0.0600
0.0600
0.0600
0.0600
29,000
+0.00(+9.09%)
Aug 24, 2021
0.0550
0.0550
0.0550
0.0550
0
+0.00(+0.00%)
Aug 23, 2021
0.0600
0.0600
0.0550
0.0550
34,000
-0.02(-21.43%)
Aug 20, 2021
0.0700
0.0700
0.0650
0.0700
13,000
+0.01(+7.69%)
Aug 19, 2021
0.0600
0.0650
0.0600
0.0650
22,000
+0.00(+0.00%)
Aug 18, 2021
0.0600
0.0650
0.0550
0.0650
29,000
-0.01(-7.14%)
Aug 16, 2021
0.0700
0.0700
0.0700
0.0700
0
-0.01(-12.50%)
Aug 12, 2021
0.0800
0.0800
0.0800
0.0800
0
+0.01(+23.08%)
Aug 11, 2021
0.0550
0.0650
0.0550
0.0650
2,000
+0.01(+18.18%)
Aug 06, 2021
0.0550
0.0550
0.0550
0
-0.02(-21.43%)
Aug 05, 2021
0.0700
0.0700
0.0700
0.0700
12,000
+0.02(+27.27%)
Aug 04, 2021
0.0600
0.0600
0.0550
0.0550
13,800
-0.03(-31.25%)
Jul 27, 2021
0.0800
0.0800
0.0800
0
+0.03(+45.45%)
Jul 26, 2021
0.0550
0.0600
0.0550
0.0550
13,000
-0.00(-8.33%)
Jul 23, 2021
0.0600
0.0600
0.0600
0.0600
2,183
+0.00(+0.00%)
Jul 20, 2021
0.0600
0.0600
0.0600
0.0600
0
-0.01(-14.29%)
Jul 19, 2021
0.0600
0.0700
0.0600
0.0700
31,500
+0.01(+16.67%)
Jul 14, 2021
0.0600
0.0600
0.0600
0.0600
0
-0.01(-14.29%)
Jul 13, 2021
0.0650
0.0700
0.0550
0.0700
49,000
+0.00(+0.00%)
Jul 12, 2021
0.0700
0.0700
0.0700
0.0700
3,200
-0.01(-12.50%)
Jul 09, 2021
0.0700
0.0800
0.0700
0.0800
24,250
+0.02(+33.33%)
Jul 08, 2021
0.0600
0.0600
0.0600
0.0600
4,000
+0.00(+0.00%)
Jul 05, 2021
0.0600
0.0600
0.0600
0.0600
0
-0.01(-14.29%)
Jul 02, 2021
0.0850
0.0850
0.0700
0.0700
11,000
-0.01(-12.50%)
Jun 29, 2021
0.0800
0.0800
0.0800
0
+0.00(+0.00%)
Jun 25, 2021
0.0800
0.0800
0.0800
1,500
-0.01(-5.88%)
Jun 24, 2021
0.0850
0.0850
0.0850
0.0850
1,000
+0.00(+0.00%)
Jun 23, 2021
0.0850
0.0850
0.0850
0.0850
2,410
+0.01(+21.43%)
Jun 22, 2021
0.0900
0.0900
0.0700
0.0700
45,611
-0.01(-12.50%)
Jun 21, 2021
0.0800
0.0800
0.0800
0.0800
15,302
-0.01(-11.11%)
Jun 18, 2021
0.0800
0.0900
0.0800
0.0900
13,500
+0.00(+5.88%)
Jun 17, 2021
0.0850
0.0850
0.0850
0.0850
5,000
-0.00(-5.56%)
Jun 16, 2021
0.0900
0.0900
0.0900
0.0900
3,500
-0.01(-5.26%)
Jun 11, 2021
0.0950
0.0950
0.0950
0
+0.00(+0.00%)
Jun 10, 2021
0.0950
0.0950
0.0950
0.0950
13,800
+0.01(+11.76%)
Jun 09, 2021
0.0900
0.0900
0.0750
0.0850
19,020
-0.00(-5.56%)
Jun 08, 2021
0.0950
0.0950
0.0900
0.0900
25,000
-0.01(-5.26%)
Jun 03, 2021
0.0950
0.0950
0.0950
0
+0.01(+18.75%)
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.