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
Doubleview Cap
(OP:
DBLVF
)
0.3005
+0.0062 (+2.11%)
Streaming Delayed Price
Updated: 3:53 PM EDT, Jun 14, 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
0.1900
0
-0.01(-3.55%)
May 27, 2022
0.1970
0.1970
0.1970
0.1970
5,000
+0.02(+9.44%)
May 26, 2022
0.1900
0.1900
0.1712
0.1800
142,161
-0.01(-7.64%)
May 25, 2022
0.1949
0.1949
0.1949
0.1949
656
+0.00(+0.00%)
May 24, 2022
0.1949
0.1949
0.1949
0.1949
2,987
+0.00(+1.19%)
May 23, 2022
0.2130
0.2150
0.1601
0.1926
52,677
+0.00(+0.73%)
May 20, 2022
0.1912
0.1912
0.1912
0.1912
2,092
+0.00(+0.00%)
May 19, 2022
0.1986
0.2160
0.1830
0.1912
37,000
-0.02(-9.30%)
May 18, 2022
0.2067
0.2108
0.2067
0.2108
4,600
+0.01(+4.20%)
May 17, 2022
0.1988
0.2023
0.1988
0.2023
11,500
+0.00(+1.97%)
May 16, 2022
0.1820
0.1984
0.1820
0.1984
2,500
+0.02(+9.86%)
May 12, 2022
0.1806
0
-0.02(-7.81%)
May 11, 2022
0.2026
0.2026
0.1959
0.1959
59,522
-0.01(-4.63%)
May 10, 2022
0.2054
0.2054
0.2054
0.2054
10,000
-0.00(-2.33%)
May 09, 2022
0.2309
0.2309
0.2103
0.2103
56,525
-0.01(-2.32%)
May 06, 2022
0.2192
0.2200
0.2152
0.2153
64,081
-0.01(-5.57%)
May 05, 2022
0.2280
0.2280
0.2278
0.2280
1,500
+0.01(+2.33%)
May 04, 2022
0.2228
0.2228
0.2228
0.2228
300
+0.00(+0.32%)
May 03, 2022
0.2266
0.2266
0.2068
0.2221
21,787
-0.01(-4.47%)
May 02, 2022
0.2269
0.2350
0.2269
0.2325
23,180
-0.00(-1.06%)
Apr 29, 2022
0.2350
0.2392
0.2350
0.2350
3,400
+0.00(+1.29%)
Apr 28, 2022
0.2320
0.2320
0.2320
0.2320
30,200
+0.00(+0.09%)
Apr 27, 2022
0.2318
0.2318
0.2204
0.2318
2,500
+0.01(+4.23%)
Apr 26, 2022
0.2300
0.2300
0.2224
0.2224
20,900
-0.01(-2.37%)
Apr 25, 2022
0.2141
0.2278
0.2061
0.2278
30,300
-0.00(-0.91%)
Apr 21, 2022
0.2299
70
-0.00(-0.04%)
Apr 20, 2022
0.2300
0.2378
0.2261
0.2300
25,300
-0.00(-0.82%)
Apr 19, 2022
0.2335
0.2335
0.2319
0.2319
2,005
-0.02(-7.24%)
Apr 18, 2022
0.2500
0.2500
0.2500
0.2500
688
+0.01(+5.53%)
Apr 14, 2022
0.2276
0.2369
0.2276
0.2369
6,500
+0.00(+0.55%)
Apr 13, 2022
0.2356
0.2356
0.2356
0.2356
2,510
+0.01(+3.56%)
Apr 12, 2022
0.2275
0.2275
0.2275
0.2275
5,000
-0.01(-6.19%)
Apr 08, 2022
0.2425
0
-0.01(-5.75%)
Apr 07, 2022
0.2573
0.2573
0.2573
0.2573
4,000
+0.02(+9.49%)
Apr 06, 2022
0.2414
0.2414
0.2350
0.2350
22,442
-0.02(-7.15%)
Apr 05, 2022
0.2500
0.2531
0.2500
0.2531
2,501
+0.00(+1.24%)
Apr 04, 2022
0.2420
0.2500
0.2400
0.2500
92,403
+0.03(+11.26%)
Apr 01, 2022
0.2316
0.2340
0.2247
0.2247
4,600
-0.02(-8.29%)
Mar 31, 2022
0.2400
0.2562
0.2400
0.2450
37,000
+0.01(+4.12%)
Mar 30, 2022
0.2335
0.2353
0.2335
0.2353
11,800
-0.00(-0.72%)
Mar 29, 2022
0.2347
0.2370
0.2314
0.2370
4,900
-0.01(-2.07%)
Mar 28, 2022
0.2582
0.2582
0.2420
0.2420
108,275
-0.01(-5.17%)
Mar 25, 2022
0.2700
0.2700
0.2552
0.2552
80,000
+0.00(+1.59%)
Mar 24, 2022
0.2620
0.2620
0.2512
0.2512
15,842
-0.02(-8.19%)
Mar 22, 2022
0.2736
0
+0.00(+0.81%)
Mar 21, 2022
0.2612
0.2760
0.2612
0.2714
51,150
+0.00(+0.74%)
Mar 18, 2022
0.2694
0.2694
0.2694
0.2694
180
+0.01(+2.01%)
Mar 17, 2022
0.2636
0.2700
0.2635
0.2641
124,500
+0.01(+5.64%)
Mar 16, 2022
0.2500
0.2500
0.2500
0.2500
7,500
-0.01(-3.85%)
Mar 15, 2022
0.2600
0.2600
0.2600
0.2600
250
-0.02(-5.45%)
Mar 14, 2022
0.2702
0.2750
0.2688
0.2750
3,342
-0.01(-3.47%)
Mar 11, 2022
0.2650
0.2849
0.2650
0.2849
17,000
+0.00(+0.00%)
Mar 10, 2022
0.2849
0.2849
0.2849
0.2849
8,000
-0.01(-1.76%)
Mar 09, 2022
0.2750
0.2970
0.2698
0.2900
19,623
+0.04(+14.49%)
Mar 08, 2022
0.2155
0.2533
0.2155
0.2533
69,100
+0.04(+17.00%)
Mar 07, 2022
0.2198
0.2396
0.2079
0.2165
84,331
+0.01(+3.10%)
Mar 04, 2022
0.2100
0.2100
0.2100
0.2100
10,000
-0.00(-0.47%)
Mar 03, 2022
0.2243
0.2249
0.2110
0.2110
67,492
-0.02(-7.58%)
Mar 02, 2022
0.2326
0.2467
0.2268
0.2283
16,400
-0.01(-5.58%)
Mar 01, 2022
0.2422
0.2461
0.2350
0.2418
26,674
-0.02(-5.91%)
Feb 28, 2022
0.2550
0.2570
0.2400
0.2570
60,560
-0.00(-1.15%)
Feb 25, 2022
0.2500
0.2600
0.2551
0.2600
43,000
+0.01(+2.44%)
Feb 24, 2022
0.2450
0.2538
0.2313
0.2538
75,519
+0.00(+1.12%)
Feb 23, 2022
0.2500
0.2520
0.2486
0.2510
34,205
+0.00(+0.20%)
Feb 22, 2022
0.2550
0.2550
0.2426
0.2505
13,380
-0.00(-1.80%)
Feb 18, 2022
0.2551
0
-0.01(-4.35%)
Feb 17, 2022
0.2730
0.2730
0.2613
0.2667
82,350
-0.02(-6.09%)
Feb 16, 2022
0.2788
0.2840
0.2642
0.2840
83,430
+0.01(+1.87%)
Feb 15, 2022
0.2800
0.2800
0.2740
0.2788
43,000
+0.02(+6.01%)
Feb 14, 2022
0.2621
0.2630
0.2600
0.2630
72,345
+0.00(+1.15%)
Feb 11, 2022
0.2610
0.2710
0.2600
0.2600
34,241
-0.00(-0.38%)
Feb 10, 2022
0.2600
0.2610
0.2524
0.2610
57,077
+0.01(+4.40%)
Feb 09, 2022
0.2437
0.2500
0.2386
0.2500
24,090
+0.02(+6.38%)
Feb 08, 2022
0.2350
0.2350
0.2199
0.2350
42,200
-0.00(-1.09%)
Feb 07, 2022
0.2470
0.2500
0.2376
0.2376
7,500
-0.02(-9.31%)
Feb 04, 2022
0.2734
0.2734
0.2500
0.2620
73,363
-0.01(-2.96%)
Feb 03, 2022
0.2400
0.2700
0.2700
35,410
+0.02(+6.22%)
Feb 02, 2022
0.2174
0.2662
0.2100
0.2542
39,200
+0.04(+20.36%)
Feb 01, 2022
0.1894
0.2112
0.1894
0.2112
20,850
+0.02(+8.64%)
Jan 31, 2022
0.1987
0.1987
0.1937
0.1944
211,000
+0.02(+11.40%)
Jan 28, 2022
0.1780
0.1909
0.1745
0.1745
105,820
-0.03(-12.75%)
Jan 27, 2022
0.2022
0.2022
0.1901
0.2000
48,125
+0.00(+1.16%)
Jan 26, 2022
0.1977
0.1977
0.1977
0.1977
79,300
+0.00(+1.38%)
Jan 25, 2022
0.1924
0.1951
0.1870
0.1950
88,984
+0.00(+1.67%)
Jan 24, 2022
0.1899
0.1950
0.1850
0.1918
127,516
+0.00(+1.97%)
Jan 21, 2022
0.1960
0.1960
0.1826
0.1881
78,100
-0.01(-6.18%)
Jan 20, 2022
0.2099
0.2099
0.2005
0.2005
49,142
+0.00(+0.20%)
Jan 19, 2022
0.2052
0.2052
0.1981
0.2001
73,450
+0.00(+1.01%)
Jan 18, 2022
0.2022
0.2056
0.1981
0.1981
42,500
-0.00(-2.03%)
Jan 14, 2022
0.2022
0
-0.00(-0.05%)
Jan 13, 2022
0.2092
0.2092
0.1936
0.2023
65,990
+0.00(+0.25%)
Jan 12, 2022
0.2060
0.2119
0.2018
0.2018
25,490
+0.00(+1.87%)
Jan 11, 2022
0.1992
0.2017
0.1910
0.1981
5,300
-0.00(-0.95%)
Jan 10, 2022
0.1932
0.2000
0.1902
0.2000
51,141
+0.01(+2.56%)
Jan 07, 2022
0.1950
0.1950
0.1950
0.1950
2,500
-0.00(-0.15%)
Jan 06, 2022
0.1975
0.1995
0.1938
0.1953
48,000
-0.00(-1.11%)
Jan 05, 2022
0.1973
0.1975
0.1904
0.1975
28,928
+0.00(+1.28%)
Jan 04, 2022
0.1910
0.1950
0.1900
0.1950
70,031
+0.00(+1.30%)
Jan 03, 2022
0.1900
0.1929
0.1900
0.1925
112,000
+0.00(+1.48%)
Dec 31, 2021
0.1982
0.1982
0.1844
0.1897
351,129
-0.00(-0.78%)
Dec 30, 2021
0.1965
0.2009
0.1903
0.1912
30,010
-0.00(-0.05%)
Dec 29, 2021
0.1999
0.2061
0.1902
0.1913
169,212
-0.01(-4.30%)
Dec 28, 2021
0.2001
0.2026
0.1998
0.1999
69,542
-0.00(-0.05%)
Dec 27, 2021
0.2065
0.2125
0.2000
0.2000
30,000
-0.01(-6.76%)
Dec 23, 2021
0.2055
0.2156
0.2047
0.2145
36,300
+0.01(+4.63%)
Dec 22, 2021
0.2000
0.2050
0.2000
0.2050
5,736
+0.00(+1.99%)
Dec 21, 2021
0.2020
0.2063
0.2010
0.2010
53,561
+0.01(+5.02%)
Dec 20, 2021
0.1914
0.1914
0.1914
0.1914
15,000
-0.00(-2.35%)
Dec 17, 2021
0.1921
0.2020
0.1921
0.1960
5,456
-0.00(-1.56%)
Dec 16, 2021
0.1941
0.2084
0.1917
0.1991
58,650
-0.01(-5.19%)
Dec 15, 2021
0.2046
0.2100
0.1968
0.2100
33,420
+0.01(+3.45%)
Dec 14, 2021
0.2048
0.2099
0.2000
0.2030
36,000
+0.00(+1.50%)
Dec 13, 2021
0.2000
0.2150
0.1977
0.2000
95,478
+0.00(+0.00%)
Dec 10, 2021
0.2010
0.2028
0.1987
0.2000
34,132
-0.01(-4.76%)
Dec 09, 2021
0.2123
0.2123
0.1996
0.2100
287,524
-0.01(-5.58%)
Dec 08, 2021
0.2189
0.2224
0.2186
0.2224
14,890
+0.01(+5.80%)
Dec 07, 2021
0.2110
0.2172
0.2102
0.2102
48,290
-0.01(-4.63%)
Dec 06, 2021
0.2228
0.2228
0.1914
0.2204
442,121
-0.00(-0.72%)
Dec 03, 2021
0.2269
0.2269
0.2220
0.2220
54,295
-0.01(-3.39%)
Dec 02, 2021
0.2318
0.2380
0.2200
0.2298
132,769
-0.01(-4.25%)
Dec 01, 2021
0.2438
0.2513
0.2400
0.2400
39,890
-0.00(-1.96%)
Nov 30, 2021
0.2503
0.2515
0.2400
0.2448
32,327
+0.00(+1.41%)
Nov 29, 2021
0.2450
0.2450
0.2400
0.2414
22,266
-0.00(-0.54%)
Nov 26, 2021
0.2427
0.2470
0.2427
0.2427
3,692
-0.01(-2.76%)
Nov 24, 2021
0.2396
0.2496
0.2396
0.2496
5,920
+0.01(+6.21%)
Nov 23, 2021
0.2400
0.2400
0.2350
0.2350
88,168
-0.01(-3.61%)
Nov 22, 2021
0.2500
0.2500
0.2392
0.2438
56,890
+0.00(+0.79%)
Nov 19, 2021
0.2510
0.2531
0.2404
0.2419
109,678
-0.00(-0.98%)
Nov 18, 2021
0.2550
0.2485
0.2434
0.2443
29,692
-0.00(-1.45%)
Nov 17, 2021
0.2508
0.2558
0.2388
0.2479
25,062
-0.00(-1.16%)
Nov 16, 2021
0.2590
0.2590
0.2298
0.2508
580,961
-0.00(-1.65%)
Nov 15, 2021
0.2640
0.2714
0.2360
0.2550
316,351
-0.01(-5.03%)
Nov 12, 2021
0.2640
0.2719
0.2640
0.2685
6,330
-0.00(-1.76%)
Nov 11, 2021
0.2625
0.2733
0.2625
0.2733
69,100
+0.00(+1.22%)
Nov 09, 2021
0.2702
0.2800
0.2677
0.2700
54,000
-0.01(-2.35%)
Nov 08, 2021
0.2885
0.2920
0.2696
0.2765
10,994
+0.00(+1.24%)
Nov 05, 2021
0.2565
0.2731
0.2565
0.2731
43,396
+0.01(+4.88%)
Nov 04, 2021
0.2556
0.2611
0.2437
0.2604
60,131
+0.00(+0.15%)
Nov 03, 2021
0.2683
0.3000
0.2600
0.2600
189,527
-0.01(-2.22%)
Nov 02, 2021
0.2208
0.2994
0.2208
0.2659
106,220
+0.03(+14.02%)
Nov 01, 2021
0.2091
0.2332
0.2018
0.2332
163,619
+0.02(+11.58%)
Oct 29, 2021
0.2058
0.2229
0.2057
0.2090
51,877
-0.00(-0.48%)
Oct 28, 2021
0.2097
0.2148
0.2097
0.2100
54,196
-0.01(-3.80%)
Oct 27, 2021
0.2070
0.2183
0.2000
0.2183
55,217
+0.01(+6.02%)
Oct 26, 2021
0.2139
0.2059
214,718
-0.03(-11.40%)
Oct 25, 2021
0.2031
0.2325
0.1990
0.2324
95,636
+0.04(+20.35%)
Oct 22, 2021
0.1684
0.1969
0.1577
0.1931
141,545
+0.01(+4.95%)
Oct 21, 2021
0.2010
0.2037
0.1756
0.1840
320,218
-0.02(-9.05%)
Oct 20, 2021
0.2051
0.2148
0.2000
0.2023
320,524
-0.01(-4.62%)
Oct 19, 2021
0.2176
0.2200
0.2000
0.2121
210,011
-0.01(-3.59%)
Oct 18, 2021
0.2363
0.2363
0.2101
0.2200
300,465
-0.01(-3.72%)
Oct 15, 2021
0.2300
0.2400
0.2200
0.2285
259,628
-0.01(-2.27%)
Oct 14, 2021
0.2339
0.2448
0.2200
0.2338
557,273
-0.01(-2.58%)
Oct 13, 2021
0.2400
0.2411
0.2250
0.2400
293,711
-0.00(-1.76%)
Oct 12, 2021
0.2500
0.2563
0.2424
0.2443
64,882
-0.03(-12.00%)
Oct 11, 2021
0.2600
0.2790
0.2325
0.2776
124,595
+0.02(+9.46%)
Oct 08, 2021
0.2596
0.2596
0.2440
0.2536
167,126
-0.01(-1.97%)
Oct 07, 2021
0.2478
0.2590
0.2478
0.2587
173,802
+0.01(+5.16%)
Oct 06, 2021
0.2438
0.2501
0.2351
0.2460
111,216
-0.00(-1.60%)
Oct 05, 2021
0.2490
0.2600
0.2490
0.2500
132,019
-0.00(-1.15%)
Oct 04, 2021
0.2700
0.2700
0.2484
0.2529
93,866
-0.00(-1.52%)
Oct 01, 2021
0.2525
0.2600
0.2493
0.2568
79,894
-0.01(-4.39%)
Sep 30, 2021
0.2600
0.2700
0.2550
0.2686
71,538
+0.00(+1.17%)
Sep 29, 2021
0.2700
0.2750
0.2600
0.2655
24,887
+0.01(+2.12%)
Sep 28, 2021
0.2722
0.2722
0.2550
0.2600
79,491
-0.00(-0.57%)
Sep 27, 2021
0.2700
0.2750
0.2477
0.2615
84,134
-0.01(-4.91%)
Sep 24, 2021
0.2802
0.2802
0.2638
0.2750
92,626
-0.01(-4.41%)
Sep 23, 2021
0.2924
0.2928
0.2730
0.2877
34,410
-0.00(-0.07%)
Sep 22, 2021
0.2811
0.2879
0.2710
0.2879
59,466
+0.01(+2.24%)
Sep 21, 2021
0.2941
0.2941
0.2771
0.2816
52,686
-0.01(-2.90%)
Sep 20, 2021
0.2901
0.3032
0.2836
0.2900
70,255
-0.02(-5.57%)
Sep 17, 2021
0.2998
0.3120
0.2942
0.3071
24,012
-0.01(-1.88%)
Sep 16, 2021
0.2829
0.3130
0.2743
0.3130
116,223
+0.03(+11.75%)
Sep 15, 2021
0.2800
0.2900
0.2791
0.2801
105,374
+0.00(+0.43%)
Sep 14, 2021
0.2900
0.2936
0.2701
0.2789
101,398
-0.01(-2.14%)
Sep 13, 2021
0.3061
0.3100
0.2850
0.2850
448,632
-0.02(-5.60%)
Sep 10, 2021
0.2850
0.3019
0.2800
0.3019
167,430
+0.02(+7.63%)
Sep 09, 2021
0.3095
0.3095
0.2800
0.2805
432,816
-0.03(-9.02%)
Sep 08, 2021
0.3156
0.3177
0.2750
0.3083
225,948
-0.01(-2.84%)
Sep 07, 2021
0.3405
0.3500
0.3173
0.3173
245,308
-0.03(-9.00%)
Sep 03, 2021
0.3600
0.3602
0.3387
0.3487
159,098
-0.01(-2.16%)
Sep 02, 2021
0.3600
0.3704
0.3442
0.3564
215,214
-0.01(-3.73%)
Sep 01, 2021
0.3513
0.4400
0.3489
0.3702
319,432
+0.01(+2.83%)
Aug 31, 2021
0.4000
0.4009
0.3600
0.3600
528,996
-0.04(-10.00%)
Aug 30, 2021
0.4090
0.4121
0.3993
0.4000
30,820
-0.01(-1.23%)
Aug 27, 2021
0.5000
0.5000
0.4050
0.4050
88,679
-0.05(-11.01%)
Aug 26, 2021
0.3801
0.4665
0.3800
0.4551
152,665
+0.08(+19.73%)
Aug 25, 2021
0.3701
0.3900
0.3651
0.3801
130,005
+0.01(+2.15%)
Aug 24, 2021
0.3778
0.3888
0.3636
0.3721
65,261
+0.02(+4.38%)
Aug 23, 2021
0.3626
0.3713
0.3523
0.3565
71,078
-0.01(-1.66%)
Aug 20, 2021
0.3600
0.3738
0.3316
0.3625
204,436
-0.01(-2.03%)
Aug 19, 2021
0.3821
0.4700
0.3680
0.3700
340,815
-0.02(-5.23%)
Aug 18, 2021
0.4149
0.4199
0.3793
0.3904
163,537
-0.01(-2.16%)
Aug 17, 2021
0.4100
0.4123
0.3750
0.3990
329,831
-0.01(-2.09%)
Aug 16, 2021
0.4400
0.4400
0.3951
0.4075
237,903
-0.03(-5.85%)
Aug 13, 2021
0.4280
0.4800
0.4160
0.4328
233,674
-0.00(-0.51%)
Aug 12, 2021
0.3800
0.4900
0.3800
0.4350
730,740
-0.03(-6.73%)
Aug 11, 2021
0.4260
0.4935
0.4205
0.4664
591,460
+0.04(+9.74%)
Aug 10, 2021
0.4800
0.4801
0.4200
0.4250
608,229
-0.06(-12.37%)
Aug 09, 2021
0.5065
0.5340
0.4775
0.4850
242,937
-0.03(-5.42%)
Aug 06, 2021
0.5500
0.5928
0.4101
0.5128
2,607,173
-0.08(-12.79%)
Aug 05, 2021
1.095
1.220
0.5880
0.5880
2,637,582
-0.51(-46.55%)
Aug 04, 2021
0.9199
1.150
0.8001
1.100
304,686
+0.25(+29.41%)
Aug 03, 2021
0.8600
0.9800
0.8300
0.8500
338,865
-0.04(-4.49%)
Aug 02, 2021
0.9200
0.9800
0.8010
0.8900
187,777
+0.05(+5.64%)
Jul 30, 2021
0.7000
0.8600
0.7000
0.8425
633,189
+0.14(+20.36%)
Jul 29, 2021
0.6600
0.7620
0.6600
0.7000
295,635
+0.04(+6.06%)
Jul 28, 2021
0.6500
0.6699
0.6382
0.6600
52,087
+0.02(+3.29%)
Jul 27, 2021
0.6200
0.6400
0.6000
0.6390
180,832
+0.03(+4.77%)
Jul 26, 2021
0.6556
0.6700
0.6099
0.6099
325,532
+0.01(+1.65%)
Jul 23, 2021
0.6300
0.6400
0.5855
0.6000
211,322
+0.01(+1.20%)
Jul 22, 2021
0.5929
0.7000
0.5805
0.5929
471,788
-0.00(-0.20%)
Jul 21, 2021
0.5550
0.6100
0.5541
0.5941
704,774
+0.03(+5.15%)
Jul 20, 2021
0.5750
0.5980
0.5500
0.5650
370,534
-0.01(-1.05%)
Jul 19, 2021
0.5609
0.5950
0.5500
0.5710
228,997
-0.01(-0.87%)
Jul 16, 2021
0.5500
0.5858
0.5200
0.5760
479,126
+0.08(+15.20%)
Jul 15, 2021
0.6649
0.7083
0.5000
0.5000
409,661
-0.14(-22.34%)
Jul 14, 2021
0.7167
0.7556
0.6436
0.6438
841,022
+0.05(+9.21%)
Jun 24, 2021
0.5895
0.5895
0.5895
0
+0.00(+0.19%)
Jun 23, 2021
0.5760
0.6141
0.5694
0.5884
420,418
+0.01(+1.47%)
Jun 22, 2021
0.5783
0.5999
0.5602
0.5799
362,436
+0.01(+1.74%)
Jun 21, 2021
0.5750
0.5850
0.5612
0.5700
89,143
-0.01(-1.72%)
Jun 18, 2021
0.5500
0.5800
0.5420
0.5800
131,593
+0.02(+3.17%)
Jun 17, 2021
0.5950
0.6057
0.5443
0.5622
349,040
-0.05(-7.67%)
Jun 16, 2021
0.6300
0.6363
0.6029
0.6089
193,101
-0.01(-1.49%)
Jun 15, 2021
0.6110
0.6194
0.5820
0.6181
110,322
-0.01(-1.89%)
Jun 14, 2021
0.6147
0.6400
0.6000
0.6300
16,043
+0.02(+2.66%)
Jun 11, 2021
0.6250
0.7074
0.5960
0.6137
113,466
-0.04(-5.58%)
Jun 10, 2021
0.6500
0.7057
0.5408
0.6500
926,059
+0.15(+30.00%)
Jun 09, 2021
0.5174
0.5178
0.5000
0.5000
84,100
+0.00(+0.00%)
Jun 08, 2021
0.5090
0.5182
0.4881
0.5000
192,362
-0.01(-1.77%)
Jun 07, 2021
0.5234
0.5237
0.4941
0.5090
77,764
+0.02(+3.29%)
Jun 04, 2021
0.5176
0.5252
0.4710
0.4928
180,912
-0.02(-3.22%)
Jun 03, 2021
0.4996
0.5178
0.4900
0.5092
177,396
+0.01(+1.13%)
Jun 02, 2021
0.4650
0.5283
0.4650
0.5035
275,433
+0.03(+6.90%)
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.