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
(OP:
ARWYF
)
0.0443
-0.0007 (-1.56%)
Streaming Delayed Price
Updated: 3:46 PM EDT, Oct 31, 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, 2024
0.2048
0.2048
0.1700
0.1700
24,232
-0.04(-19.70%)
May 30, 2024
0.1900
0.2117
0.1779
0.2117
20,877
+0.01(+5.85%)
May 29, 2024
0.1658
0.2000
0.1658
0.2000
12,214
-0.04(-16.67%)
May 28, 2024
0.2079
0.2400
0.2000
0.2400
3,363
+0.04(+19.40%)
May 24, 2024
0.2250
0.2304
0.2010
0.2010
16,463
-0.05(-19.60%)
May 23, 2024
0.2251
0.2600
0.2002
0.2500
80,698
-0.03(-10.71%)
May 22, 2024
0.2425
0.2800
0.1850
0.2800
48,727
-0.02(-6.67%)
May 21, 2024
0.1956
0.3000
0.1900
0.3000
42,768
+0.05(+20.00%)
May 20, 2024
0.2500
0.2500
0.2411
0.2500
1,667
+0.05(+24.63%)
May 17, 2024
0.2190
0.2415
0.1505
0.2006
67,411
-0.04(-16.42%)
May 16, 2024
0.1880
0.2400
0.1800
0.2400
72,955
+0.07(+41.18%)
May 15, 2024
0.1972
0.1990
0.1620
0.1700
10,215
-0.08(-32.00%)
May 14, 2024
0.2000
0.2898
0.2000
0.2500
19,231
+0.09(+55.18%)
May 13, 2024
0.1800
0.1800
0.1611
0.1611
7,626
+0.00(+0.00%)
May 10, 2024
0.1611
0.1611
0.1611
0.1611
1,662
+0.00(+0.06%)
May 09, 2024
0.2440
0.2440
0.1600
0.1610
15,849
-0.05(-22.52%)
May 08, 2024
0.2078
0.2078
0.2078
0.2078
5,011
+0.02(+12.51%)
May 07, 2024
0.1826
0.1982
0.1826
0.1847
56,878
-0.01(-2.79%)
May 06, 2024
0.2700
0.2700
0.1698
0.1900
10,223
-0.03(-12.44%)
May 03, 2024
0.2170
0.2170
0.1500
0.2170
3,803
-0.00(-2.21%)
May 02, 2024
0.1999
0.2219
0.1999
0.2219
9,127
+0.03(+15.57%)
May 01, 2024
0.2570
0.2570
0.1766
0.1920
21,186
-0.00(-1.59%)
Apr 30, 2024
0.2402
0.2402
0.1600
0.1951
876
+0.01(+2.68%)
Apr 29, 2024
0.1501
0.2066
0.1501
0.1900
25,858
+0.00(+1.77%)
Apr 26, 2024
0.1856
0.2107
0.1856
0.1867
11,930
+0.01(+3.72%)
Apr 25, 2024
0.2780
0.2780
0.1800
0.1800
9,086
-0.02(-10.00%)
Apr 23, 2024
0.2000
955
-0.02(-9.62%)
Apr 22, 2024
0.2210
0.2685
0.2210
0.2213
21,572
-0.02(-6.90%)
Apr 19, 2024
0.2326
0.2377
0.2255
0.2377
3,308
+0.04(+18.44%)
Apr 18, 2024
0.2007
0.2007
0.2007
0.2007
1,870
-0.01(-4.43%)
Apr 17, 2024
0.2428
0.2428
0.1709
0.2100
24,595
-0.01(-4.42%)
Apr 16, 2024
0.2780
0.2780
0.2066
0.2197
46,645
-0.01(-5.83%)
Apr 15, 2024
0.2164
0.2333
0.2153
0.2333
3,520
+0.00(+1.43%)
Apr 12, 2024
0.2435
0.2500
0.2278
0.2300
2,452
-0.01(-4.17%)
Apr 11, 2024
0.2400
0.2400
0.2400
0.2400
629
+0.00(+1.10%)
Apr 10, 2024
0.2599
0.2599
0.2374
0.2374
945
-0.01(-4.16%)
Apr 09, 2024
0.2400
0.2482
0.2400
0.2477
2,535
+0.01(+4.29%)
Apr 08, 2024
0.2630
0.2630
0.2370
0.2375
42,303
-0.04(-15.18%)
Apr 05, 2024
0.2516
0.3121
0.2370
0.2800
23,314
-0.00(-1.03%)
Apr 04, 2024
0.2928
0.3305
0.2627
0.2829
27,878
-0.00(-0.77%)
Apr 03, 2024
0.3000
0.3000
0.2851
0.2851
1,288
-0.01(-4.97%)
Apr 02, 2024
0.3000
0.3300
0.3000
0.3000
26,397
+0.02(+9.09%)
Apr 01, 2024
0.2550
0.3475
0.2460
0.2750
47,717
+0.02(+6.75%)
Mar 28, 2024
0.2800
0.2800
0.2576
0.2576
7,159
-0.02(-8.00%)
Mar 27, 2024
0.2500
0.2800
0.2500
0.2800
36,441
+0.01(+4.44%)
Mar 26, 2024
0.3340
0.3340
0.2650
0.2681
4,337
-0.02(-7.36%)
Mar 25, 2024
0.3078
0.3078
0.2500
0.2894
16,989
+0.00(+0.21%)
Mar 22, 2024
0.2956
0.2956
0.2888
0.2888
2,341
-0.02(-5.22%)
Mar 20, 2024
0.3047
231
-0.05(-13.12%)
Mar 19, 2024
0.2800
0.3507
0.2756
0.3507
7,792
+0.03(+9.59%)
Mar 18, 2024
0.3500
0.3650
0.2236
0.3200
54,159
-0.02(-5.88%)
Mar 15, 2024
0.3317
0.3400
0.3130
0.3400
10,771
+0.01(+3.91%)
Mar 14, 2024
0.3900
0.3900
0.3229
0.3272
45,457
-0.06(-16.10%)
Mar 13, 2024
0.3300
0.3900
0.3300
0.3900
5,599
+0.05(+14.71%)
Mar 12, 2024
0.3506
0.3977
0.3400
0.3400
11,647
-0.05(-12.82%)
Mar 11, 2024
0.3709
0.3977
0.3403
0.3900
28,602
+0.01(+2.39%)
Mar 08, 2024
0.3809
0.4095
0.3800
0.3809
22,808
-0.02(-5.69%)
Mar 07, 2024
0.3691
0.4056
0.3500
0.4039
24,867
+0.04(+10.69%)
Mar 06, 2024
0.3611
0.4100
0.3611
0.3649
25,657
-0.05(-12.07%)
Mar 05, 2024
0.4320
0.4556
0.3800
0.4150
8,138
-0.03(-5.68%)
Mar 04, 2024
0.3900
0.4556
0.3825
0.4400
51,104
+0.05(+12.82%)
Mar 01, 2024
0.3780
0.3900
0.3641
0.3900
39,523
+0.03(+9.15%)
Feb 29, 2024
0.3900
0.3900
0.3500
0.3573
8,545
-0.03(-8.38%)
Feb 28, 2024
0.3990
0.3990
0.3360
0.3900
1,892
-0.00(-0.64%)
Feb 27, 2024
0.3600
0.3925
0.3377
0.3925
25,233
+0.03(+8.58%)
Feb 26, 2024
0.3479
0.3800
0.3479
0.3615
8,912
-0.01(-3.60%)
Feb 23, 2024
0.3230
0.3900
0.3230
0.3750
29,475
+0.01(+2.74%)
Feb 22, 2024
0.3400
0.4145
0.3400
0.3650
8,543
+0.02(+7.35%)
Feb 21, 2024
0.4334
0.4334
0.3400
0.3400
9,819
-0.08(-19.45%)
Feb 20, 2024
0.4541
0.4541
0.3800
0.4221
15,620
-0.01(-1.40%)
Feb 16, 2024
0.3780
0.4600
0.3780
0.4281
47,020
+0.04(+9.77%)
Feb 15, 2024
0.4005
0.4200
0.3750
0.3900
52,281
+0.00(+0.00%)
Feb 14, 2024
0.3501
0.3900
0.3500
0.3900
24,997
+0.00(+1.27%)
Feb 13, 2024
0.3900
0.4200
0.3783
0.3851
17,512
+0.01(+2.69%)
Feb 12, 2024
0.3855
0.4100
0.3600
0.3750
24,200
-0.08(-16.67%)
Feb 09, 2024
0.3600
0.4500
0.3600
0.4500
14,176
+0.11(+32.35%)
Feb 08, 2024
0.4504
0.4504
0.3400
0.3400
6,148
-0.05(-12.82%)
Feb 07, 2024
0.4300
0.4504
0.3900
0.3900
26,320
-0.02(-4.88%)
Feb 06, 2024
0.3780
0.4101
0.3520
0.4100
27,954
+0.02(+5.13%)
Feb 05, 2024
0.4919
0.4954
0.3640
0.3900
87,131
-0.17(-30.36%)
Feb 02, 2024
0.6000
0.7000
0.5600
0.5600
48,246
-0.02(-2.96%)
Feb 01, 2024
0.5600
0.6205
0.5600
0.5771
34,171
-0.00(-0.16%)
Jan 31, 2024
0.5100
0.8265
0.4801
0.5780
76,313
+0.13(+28.44%)
Jan 30, 2024
0.4400
0.4540
0.4389
0.4500
4,840
+0.01(+2.27%)
Jan 29, 2024
0.4460
0.4500
0.4300
0.4400
23,423
-0.01(-2.87%)
Jan 26, 2024
0.5000
0.5000
0.4300
0.4530
22,257
+0.03(+7.22%)
Jan 25, 2024
0.4217
0.4420
0.4165
0.4225
8,087
+0.00(+0.60%)
Jan 24, 2024
0.3982
0.4700
0.3982
0.4200
127,593
+0.03(+7.80%)
Jan 23, 2024
0.3700
0.4360
0.3287
0.3896
8,772
+0.02(+5.73%)
Jan 22, 2024
0.3736
0.3736
0.3295
0.3685
7,760
+0.00(+0.30%)
Jan 19, 2024
0.3390
0.3674
0.3200
0.3674
12,690
+0.03(+9.38%)
Jan 18, 2024
0.3200
0.3674
0.3200
0.3359
17,977
-0.00(-0.91%)
Jan 17, 2024
0.3000
0.3390
0.2898
0.3390
43,216
+0.06(+22.52%)
Jan 16, 2024
0.3048
0.3048
0.2767
0.2767
8,293
-0.02(-7.77%)
Jan 12, 2024
0.3185
0.3185
0.2800
0.3000
18,508
-0.01(-1.86%)
Jan 11, 2024
0.2500
0.3085
0.2500
0.3057
46,426
+0.07(+29.42%)
Jan 10, 2024
0.2289
0.2489
0.1800
0.2362
44,452
+0.03(+12.42%)
Jan 09, 2024
0.2000
0.2101
0.1818
0.2101
19,187
+0.01(+5.05%)
Jan 08, 2024
0.2131
0.2131
0.2000
0.2000
12,186
+0.00(+0.00%)
Jan 05, 2024
0.2000
0.2140
0.2000
0.2000
31,677
-0.02(-9.09%)
Jan 04, 2024
0.2001
0.2398
0.2001
0.2200
37,285
+0.02(+10.00%)
Jan 03, 2024
0.2000
0.2121
0.2000
0.2000
40,645
-0.01(-3.85%)
Jan 02, 2024
0.2000
0.2085
0.1843
0.2080
95,188
+0.00(+0.05%)
Dec 29, 2023
0.2007
0.2126
0.2007
0.2079
8,055
+0.01(+3.95%)
Dec 28, 2023
0.1940
0.2200
0.1940
0.2000
46,354
+0.02(+8.52%)
Dec 27, 2023
0.2000
0.2078
0.1843
0.1843
40,651
-0.03(-12.24%)
Dec 26, 2023
0.2500
0.2500
0.1701
0.2100
15,860
+0.01(+5.00%)
Dec 22, 2023
0.2222
0.2222
0.1943
0.2000
2,602
-0.01(-2.91%)
Dec 21, 2023
0.2000
0.2079
0.1641
0.2060
30,886
-0.00(-0.24%)
Dec 20, 2023
0.1810
0.2129
0.1810
0.2065
37,245
+0.00(+2.38%)
Dec 19, 2023
0.2239
0.2239
0.1901
0.2017
12,751
+0.03(+18.37%)
Dec 18, 2023
0.1843
0.2113
0.1699
0.1704
74,957
-0.01(-3.84%)
Dec 15, 2023
0.1550
0.1900
0.1550
0.1772
26,012
-0.00(-0.17%)
Dec 14, 2023
0.1760
0.1898
0.1720
0.1775
43,788
+0.02(+10.94%)
Dec 13, 2023
0.1501
0.1760
0.1501
0.1600
31,528
+0.00(+0.00%)
Dec 12, 2023
0.1720
0.1720
0.1570
0.1600
27,994
-0.02(-9.66%)
Dec 11, 2023
0.1690
0.1900
0.1690
0.1771
21,923
-0.01(-6.79%)
Dec 08, 2023
0.1550
0.1900
0.1550
0.1900
17,984
+0.02(+10.47%)
Dec 07, 2023
0.1671
0.1900
0.1574
0.1720
11,246
-0.02(-9.47%)
Dec 06, 2023
0.2000
0.2163
0.1636
0.1900
66,230
+0.02(+11.76%)
Dec 05, 2023
0.2340
0.2340
0.1700
0.1700
21,421
-0.03(-15.00%)
Dec 04, 2023
0.2010
0.2304
0.2000
0.2000
22,060
-0.03(-13.79%)
Dec 01, 2023
0.2630
0.2630
0.2320
0.2320
1,896
+0.02(+7.16%)
Nov 30, 2023
0.2426
0.2481
0.2165
0.2165
49,365
-0.02(-9.79%)
Nov 29, 2023
0.2200
0.2479
0.2200
0.2400
1,750
-0.00(-0.99%)
Nov 28, 2023
0.2500
0.2610
0.2272
0.2424
7,177
-0.01(-2.06%)
Nov 27, 2023
0.2923
0.3227
0.2475
0.2475
15,529
-0.00(-1.00%)
Nov 24, 2023
0.2500
0.2500
0.2500
0.2500
1,236
+0.02(+8.70%)
Nov 22, 2023
0.2566
0.2678
0.2250
0.2300
51,927
-0.05(-18.50%)
Nov 21, 2023
0.3125
0.3125
0.2562
0.2822
7,020
-0.02(-5.93%)
Nov 20, 2023
0.2901
0.3270
0.2901
0.3000
47,939
+0.01(+2.99%)
Nov 17, 2023
0.2900
0.2921
0.2698
0.2913
8,394
+0.05(+21.38%)
Nov 16, 2023
0.2400
0.2900
0.2400
0.2400
13,657
-0.01(-4.00%)
Nov 15, 2023
0.3333
0.3333
0.2400
0.2500
7,190
-0.07(-22.67%)
Nov 14, 2023
0.2959
0.3233
0.2531
0.3233
2,425
+0.04(+12.84%)
Nov 13, 2023
0.3088
0.3088
0.2482
0.2865
39,354
+0.02(+9.35%)
Nov 10, 2023
0.2501
0.3491
0.2501
0.2620
8,551
-0.02(-6.79%)
Nov 09, 2023
0.2860
0.2900
0.2811
0.2811
5,980
-0.01(-2.29%)
Nov 08, 2023
0.3096
0.3493
0.2725
0.2877
15,302
-0.03(-9.01%)
Nov 07, 2023
0.3200
0.3219
0.2866
0.3162
15,552
-0.00(-1.22%)
Nov 06, 2023
0.3980
0.3980
0.3200
0.3201
10,438
-0.16(-33.28%)
Nov 03, 2023
0.3622
0.4799
0.3200
0.4798
34,762
+0.11(+29.22%)
Nov 02, 2023
0.4600
0.4600
0.3420
0.3713
59,832
-0.09(-19.28%)
Nov 01, 2023
0.4500
0.5000
0.3200
0.4600
40,597
+0.01(+2.22%)
Oct 31, 2023
0.4700
0.4700
0.3485
0.4500
42,848
-0.01(-2.17%)
Oct 30, 2023
0.3800
0.4600
0.3001
0.4600
40,484
+0.00(+0.00%)
Oct 27, 2023
0.3511
0.5100
0.3138
0.4600
4,397
+0.06(+15.00%)
Oct 26, 2023
0.2942
0.4831
0.2935
0.4000
65,640
+0.10(+31.15%)
Oct 25, 2023
0.3500
0.3500
0.2849
0.3050
7,144
-0.01(-3.17%)
Oct 24, 2023
0.4270
0.4270
0.3150
0.3150
2,817
-0.06(-15.12%)
Oct 23, 2023
0.3880
0.3880
0.3300
0.3711
21,512
+0.03(+9.15%)
Oct 20, 2023
0.4181
0.4500
0.3000
0.3400
26,232
-0.09(-20.93%)
Oct 19, 2023
0.3747
0.4300
0.3500
0.4300
9,126
+0.01(+3.22%)
Oct 18, 2023
0.4000
0.5000
0.3600
0.4166
43,549
-0.08(-16.68%)
Oct 17, 2023
0.4600
0.5000
0.3732
0.5000
31,730
+0.10(+25.00%)
Oct 16, 2023
0.4250
0.4900
0.4000
0.4000
9,782
-0.06(-12.63%)
Oct 13, 2023
0.4113
0.4750
0.3000
0.4578
29,632
+0.05(+11.69%)
Oct 12, 2023
0.3391
0.4800
0.3391
0.4099
19,057
-0.08(-16.35%)
Oct 11, 2023
0.4900
0.4900
0.3100
0.4900
14,294
+0.00(+0.00%)
Oct 10, 2023
0.3827
0.5400
0.2800
0.4900
32,573
+0.11(+28.95%)
Oct 09, 2023
0.2661
0.3800
0.2661
0.3800
3,880
+0.01(+2.15%)
Oct 06, 2023
0.5100
0.5100
0.2800
0.3720
30,660
+0.04(+12.83%)
Oct 05, 2023
0.3685
0.3754
0.2834
0.3297
23,318
+0.03(+9.90%)
Oct 04, 2023
0.3000
0.3715
0.2800
0.3000
16,144
+0.05(+19.95%)
Oct 03, 2023
0.2851
0.2965
0.2501
0.2501
2,439
-0.05(-17.46%)
Oct 02, 2023
0.3030
0.3500
0.3030
0.3030
14,197
-0.05(-13.43%)
Sep 29, 2023
0.3500
0.3500
0.3346
0.3500
5,326
-0.02(-6.27%)
Sep 28, 2023
0.4400
0.4400
0.3238
0.3734
583
-0.04(-8.93%)
Sep 27, 2023
0.2200
0.4100
0.2015
0.4100
75,202
+0.08(+23.12%)
Sep 26, 2023
0.3972
0.3972
0.3146
0.3330
15,096
+0.02(+5.95%)
Sep 25, 2023
0.3320
0.3490
0.3143
0.3143
26,816
-0.08(-19.82%)
Sep 22, 2023
0.4288
0.4288
0.3800
0.3920
2,532
+0.00(+0.26%)
Sep 21, 2023
0.3100
0.4400
0.3100
0.3910
2,889
+0.02(+5.68%)
Sep 20, 2023
0.4400
0.4400
0.3650
0.3700
1,794
-0.03(-7.50%)
Sep 19, 2023
0.3713
0.4000
0.3297
0.4000
7,109
+0.02(+5.26%)
Sep 18, 2023
0.4260
0.4273
0.1501
0.3800
39,618
-0.00(-0.45%)
Sep 15, 2023
0.3817
0.3817
0.3817
0.3817
421
-0.03(-7.08%)
Sep 14, 2023
0.3777
0.4400
0.3640
0.4108
4,775
-0.01(-1.23%)
Sep 13, 2023
0.4130
0.4185
0.3659
0.4159
13,512
+0.01(+1.44%)
Sep 12, 2023
0.4240
0.4800
0.4100
0.4100
2,897
-0.02(-3.80%)
Sep 11, 2023
0.4800
0.4950
0.4100
0.4262
16,762
-0.01(-2.69%)
Sep 08, 2023
0.4100
0.4900
0.4100
0.4380
3,922
-0.00(-0.18%)
Sep 07, 2023
0.4500
0.4500
0.3383
0.4388
5,418
+0.02(+5.56%)
Sep 06, 2023
0.4500
0.4500
0.3901
0.4157
12,757
+0.02(+3.92%)
Sep 05, 2023
0.4384
0.4459
0.4000
0.4000
4,622
-0.05(-10.31%)
Sep 01, 2023
0.4508
0.5043
0.4083
0.4460
7,019
-0.00(-1.04%)
Aug 31, 2023
0.4708
0.4820
0.4507
0.4507
4,124
-0.02(-4.11%)
Aug 30, 2023
0.4657
0.4700
0.4600
0.4700
16,579
-0.02(-3.94%)
Aug 29, 2023
0.4886
0.4895
0.4600
0.4893
8,917
+0.03(+6.37%)
Aug 28, 2023
0.4600
0.4920
0.4600
0.4600
10,162
+0.01(+1.77%)
Aug 25, 2023
0.4450
0.4660
0.4324
0.4520
9,396
-0.01(-1.14%)
Aug 24, 2023
0.4900
0.5020
0.3251
0.4572
95,507
-0.01(-2.72%)
Aug 23, 2023
0.4695
0.4700
0.4300
0.4700
2,868
+0.03(+6.82%)
Aug 22, 2023
0.4243
0.4727
0.4200
0.4400
13,204
+0.01(+2.33%)
Aug 21, 2023
0.4463
0.5536
0.4300
0.4300
11,708
-0.04(-9.47%)
Aug 18, 2023
0.4993
0.4993
0.4750
0.4750
1,372
-0.05(-9.04%)
Aug 17, 2023
0.4785
0.5222
0.4785
0.5222
5,501
+0.03(+6.25%)
Aug 16, 2023
0.4750
0.5222
0.4750
0.4915
9,697
+0.02(+3.52%)
Aug 15, 2023
0.4300
0.4749
0.4300
0.4748
3,904
-0.01(-2.92%)
Aug 14, 2023
0.4561
0.4891
0.4561
0.4891
5,778
+0.03(+7.24%)
Aug 11, 2023
0.4700
0.4961
0.4561
0.4561
5,250
-0.01(-2.96%)
Aug 10, 2023
0.5222
0.5222
0.4700
0.4700
953
-0.03(-6.24%)
Aug 09, 2023
0.4909
0.5013
0.4909
0.5013
3,303
+0.00(+0.00%)
Aug 08, 2023
0.5013
0.5013
0.4669
0.5013
1,782
+0.02(+4.44%)
Aug 07, 2023
0.4611
0.4800
0.4611
0.4800
2,028
+0.00(+0.00%)
Aug 04, 2023
0.4700
0.5222
0.4200
0.4800
26,750
-0.01(-1.13%)
Aug 03, 2023
0.4646
0.4959
0.4558
0.4855
15,672
+0.03(+5.98%)
Aug 02, 2023
0.4700
0.4800
0.4570
0.4581
18,568
-0.02(-3.80%)
Aug 01, 2023
0.4962
0.5122
0.4762
0.4762
12,657
-0.00(-0.79%)
Jul 31, 2023
0.4950
0.5300
0.4550
0.4800
30,449
-0.05(-9.43%)
Jul 28, 2023
0.5152
0.6531
0.5152
0.5300
14,870
-0.01(-1.08%)
Jul 27, 2023
0.5000
0.5358
0.4901
0.5358
4,574
+0.01(+1.09%)
Jul 26, 2023
0.5300
0.5300
0.4558
0.5300
2,954
+0.01(+0.95%)
Jul 25, 2023
0.6744
0.6744
0.5250
0.5250
44,544
-0.05(-9.48%)
Jul 24, 2023
0.4978
0.6400
0.4302
0.5800
92,475
+0.08(+16.47%)
Jul 21, 2023
0.5501
0.5800
0.4971
0.4980
7,288
-0.04(-8.12%)
Jul 20, 2023
0.5455
0.5456
0.5110
0.5420
7,451
+0.02(+4.03%)
Jul 19, 2023
0.5157
0.5605
0.4766
0.5210
9,174
+0.01(+1.96%)
Jul 18, 2023
0.5258
0.5663
0.4680
0.5110
8,481
-0.03(-5.72%)
Jul 17, 2023
0.5126
0.5800
0.5126
0.5420
15,530
+0.01(+2.26%)
Jul 14, 2023
0.5100
0.5300
0.4845
0.5300
16,522
+0.03(+6.11%)
Jul 13, 2023
0.4000
0.5300
0.4000
0.4995
8,420
+0.06(+12.70%)
Jul 12, 2023
0.5566
0.5566
0.4432
0.4432
16,185
-0.14(-23.59%)
Jul 11, 2023
0.4556
0.5800
0.4556
0.5800
6,009
+0.09(+18.37%)
Jul 10, 2023
0.5900
0.5900
0.4000
0.4900
2,407
+0.04(+8.89%)
Jul 07, 2023
0.5000
0.5898
0.4500
0.4500
17,879
-0.06(-11.17%)
Jul 06, 2023
0.5431
0.5656
0.5066
0.5066
8,956
+0.04(+7.79%)
Jul 05, 2023
0.5000
0.5000
0.4628
0.4700
10,832
-0.12(-20.34%)
Jul 03, 2023
0.5405
0.5900
0.5100
0.5900
14,253
+0.09(+17.11%)
Jun 30, 2023
0.5404
0.5404
0.4878
0.5038
10,198
-0.04(-6.79%)
Jun 29, 2023
0.3551
0.5405
0.3216
0.5405
36,078
+0.05(+9.32%)
Jun 28, 2023
0.4859
0.5006
0.3509
0.4944
33,903
-0.07(-11.71%)
Jun 27, 2023
0.6000
0.6000
0.5500
0.5600
23,597
-0.01(-0.97%)
Jun 26, 2023
0.5500
0.5655
0.5500
0.5655
7,617
+0.01(+1.58%)
Jun 23, 2023
0.5600
0.5700
0.5298
0.5567
6,024
-0.01(-1.59%)
Jun 22, 2023
0.9800
0.9800
0.5646
0.5657
4,062
-0.06(-9.76%)
Jun 21, 2023
0.6486
0.6486
0.5927
0.6269
1,733
-0.03(-4.14%)
Jun 20, 2023
0.6000
0.6698
0.6000
0.6540
1,045
+0.05(+9.00%)
Jun 16, 2023
0.6203
0.7600
0.6000
0.6000
22,490
+0.00(+0.00%)
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.