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
Gear Energy Ltd
(OP:
GENGF
)
0.5030
-0.0120 (-2.33%)
Streaming Delayed Price
Updated: 2:20 PM EDT, Jun 7, 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
1.341
1.350
1.260
1.280
330,987
+0.00(+0.19%)
May 27, 2022
1.220
1.280
1.220
1.278
309,636
+0.05(+4.29%)
May 26, 2022
1.220
1.250
1.220
1.225
107,687
+0.01(+0.59%)
May 25, 2022
1.200
1.228
1.190
1.218
187,209
+0.04(+3.20%)
May 24, 2022
1.195
1.200
1.171
1.180
26,250
-0.01(-0.84%)
May 23, 2022
1.200
1.200
1.160
1.190
39,810
+0.01(+0.89%)
May 20, 2022
1.180
1.190
1.130
1.179
125,641
-0.00(-0.01%)
May 19, 2022
1.130
1.190
1.120
1.180
145,430
+0.03(+2.57%)
May 18, 2022
1.180
1.200
1.130
1.150
132,205
-0.03(-2.54%)
May 17, 2022
1.187
1.187
1.160
1.180
57,273
+0.02(+1.72%)
May 16, 2022
1.133
1.160
1.121
1.160
224,071
+0.05(+4.50%)
May 13, 2022
1.090
1.120
1.090
1.110
119,678
+0.06(+5.61%)
May 12, 2022
1.050
1.102
1.040
1.051
157,430
-0.03(-3.13%)
May 11, 2022
1.160
1.160
1.085
1.085
166,694
-0.01(-0.46%)
May 10, 2022
1.112
1.150
1.042
1.090
205,933
-0.02(-1.80%)
May 09, 2022
1.200
1.218
1.100
1.110
256,971
-0.11(-9.02%)
May 06, 2022
1.240
1.250
1.210
1.220
73,570
-0.04(-3.17%)
May 05, 2022
1.250
1.290
1.190
1.260
800,863
+0.01(+0.80%)
May 04, 2022
1.232
1.260
1.190
1.250
425,485
+0.03(+2.46%)
May 03, 2022
1.170
1.220
1.160
1.220
193,147
+0.08(+7.02%)
May 02, 2022
1.132
1.150
1.105
1.140
213,330
-0.01(-0.87%)
Apr 29, 2022
1.220
1.229
1.145
1.150
114,763
-0.06(-4.96%)
Apr 28, 2022
1.131
1.210
1.130
1.210
171,375
+0.05(+4.31%)
Apr 27, 2022
1.147
1.170
1.100
1.160
270,775
+0.03(+2.65%)
Apr 26, 2022
1.135
1.170
1.106
1.130
193,076
-0.01(-0.48%)
Apr 25, 2022
1.160
1.160
1.070
1.135
211,850
-0.03(-2.93%)
Apr 22, 2022
1.220
1.229
1.130
1.170
525,796
-0.07(-5.66%)
Apr 21, 2022
1.290
1.310
1.210
1.240
499,345
-0.05(-3.88%)
Apr 20, 2022
1.270
1.290
1.260
1.290
240,324
+0.04(+3.20%)
Apr 19, 2022
1.260
1.270
1.220
1.250
159,076
-0.03(-2.08%)
Apr 18, 2022
1.240
1.304
1.230
1.277
598,365
+0.04(+2.87%)
Apr 14, 2022
1.226
1.255
1.210
1.241
155,953
+0.01(+0.89%)
Apr 13, 2022
1.220
1.240
1.200
1.230
164,694
+0.03(+2.50%)
Apr 12, 2022
1.155
1.230
1.155
1.200
72,581
+0.03(+2.56%)
Apr 11, 2022
1.194
1.210
1.160
1.170
150,010
-0.05(-3.82%)
Apr 08, 2022
1.230
1.240
1.216
1.216
177,638
-0.01(-1.10%)
Apr 07, 2022
1.250
1.265
1.200
1.230
297,398
-0.02(-1.60%)
Apr 06, 2022
1.280
1.280
1.210
1.250
558,111
-0.03(-2.34%)
Apr 05, 2022
1.301
1.330
1.280
1.280
164,307
-0.01(-0.78%)
Apr 04, 2022
1.390
1.390
1.271
1.290
232,807
-0.03(-2.27%)
Apr 01, 2022
1.290
1.350
1.282
1.320
305,868
+0.04(+3.13%)
Mar 31, 2022
1.270
1.310
1.270
1.280
419,610
-0.04(-3.03%)
Mar 30, 2022
1.310
1.320
1.295
1.320
110,575
+0.03(+2.09%)
Mar 29, 2022
1.199
1.300
1.199
1.293
184,928
+0.04(+3.44%)
Mar 28, 2022
1.250
1.276
1.220
1.250
136,553
-0.05(-3.85%)
Mar 25, 2022
1.250
1.310
1.250
1.300
343,634
+0.03(+2.36%)
Mar 24, 2022
1.280
1.290
1.250
1.270
179,471
-0.01(-0.74%)
Mar 23, 2022
1.300
1.320
1.260
1.280
314,445
+0.03(+2.36%)
Mar 22, 2022
1.306
1.306
1.230
1.250
103,408
-0.04(-3.10%)
Mar 21, 2022
1.290
1.300
1.260
1.290
146,173
+0.04(+3.20%)
Mar 18, 2022
1.299
1.300
1.244
1.250
97,292
-0.05(-3.85%)
Mar 17, 2022
1.315
1.320
1.270
1.300
69,713
+0.10(+8.33%)
Mar 16, 2022
1.195
1.310
1.175
1.200
254,339
+0.03(+2.56%)
Mar 15, 2022
1.150
1.200
1.094
1.170
531,569
-0.03(-2.50%)
Mar 14, 2022
1.350
1.350
1.180
1.200
407,444
-0.09(-7.34%)
Mar 11, 2022
1.339
1.345
1.270
1.295
347,983
-0.05(-3.36%)
Mar 10, 2022
1.353
1.380
1.320
1.340
50,772
+0.00(+0.00%)
Mar 09, 2022
1.399
1.470
1.310
1.340
420,173
-0.10(-6.94%)
Mar 08, 2022
1.440
1.490
1.390
1.440
476,715
+0.03(+2.13%)
Mar 07, 2022
1.280
1.430
1.270
1.410
558,618
+0.16(+12.80%)
Mar 04, 2022
1.200
1.260
1.100
1.250
239,361
+0.05(+4.38%)
Mar 03, 2022
1.245
1.245
1.158
1.198
259,166
-0.06(-4.95%)
Mar 02, 2022
1.280
1.310
1.240
1.260
253,442
-0.00(-0.05%)
Mar 01, 2022
1.330
1.360
1.250
1.260
244,931
-0.01(-1.14%)
Feb 28, 2022
1.200
1.278
1.190
1.275
373,991
+0.08(+6.26%)
Feb 25, 2022
1.190
1.200
1.185
1.200
125,233
+0.02(+1.64%)
Feb 24, 2022
1.170
1.190
1.120
1.181
121,641
+0.03(+2.40%)
Feb 23, 2022
1.152
1.180
1.136
1.153
268,918
+0.02(+2.02%)
Feb 22, 2022
1.200
1.220
1.097
1.130
309,132
-0.06(-5.04%)
Feb 18, 2022
1.190
0
-0.01(-0.71%)
Feb 17, 2022
1.300
1.300
1.189
1.198
559,001
-0.03(-2.56%)
Feb 16, 2022
1.300
1.300
1.210
1.230
221,145
+0.03(+2.47%)
Feb 15, 2022
1.160
1.220
1.148
1.200
132,135
+0.02(+1.73%)
Feb 14, 2022
1.200
1.226
1.176
1.180
170,788
-0.03(-2.48%)
Feb 11, 2022
1.220
1.240
1.190
1.210
344,615
+0.03(+2.54%)
Feb 10, 2022
1.220
1.235
1.170
1.180
151,306
-0.03(-2.48%)
Feb 09, 2022
1.200
1.240
1.195
1.210
55,420
+0.05(+4.22%)
Feb 08, 2022
1.170
1.205
1.150
1.161
170,927
-0.05(-4.05%)
Feb 07, 2022
1.200
1.222
1.160
1.210
684,692
+0.01(+0.76%)
Feb 04, 2022
1.300
1.300
1.200
1.201
524,604
-0.06(-4.69%)
Feb 03, 2022
1.210
1.260
518,350
+0.04(+3.28%)
Feb 02, 2022
1.133
1.245
1.110
1.220
809,025
+0.10(+9.05%)
Feb 01, 2022
1.081
1.119
1.070
1.119
463,913
+0.03(+2.64%)
Jan 31, 2022
1.000
1.100
0.9908
1.090
571,550
+0.11(+10.66%)
Jan 28, 2022
0.9113
0.9851
0.9050
0.9850
551,017
+0.09(+9.75%)
Jan 27, 2022
0.8944
0.9001
0.8716
0.8975
110,139
+0.02(+2.40%)
Jan 26, 2022
0.8958
0.9000
0.8663
0.8765
229,057
-0.00(-0.40%)
Jan 25, 2022
0.7900
0.8800
0.7895
0.8800
177,994
+0.05(+5.86%)
Jan 24, 2022
0.7950
0.8313
0.7600
0.8313
288,518
+0.01(+0.64%)
Jan 21, 2022
0.8400
0.8580
0.8087
0.8260
544,422
-0.05(-5.26%)
Jan 20, 2022
0.8800
0.9091
0.8719
0.8719
406,568
-0.02(-1.96%)
Jan 19, 2022
0.9223
0.9223
0.8707
0.8893
241,067
+0.00(+0.42%)
Jan 18, 2022
0.9006
0.9200
0.8685
0.8856
509,402
+0.04(+4.74%)
Jan 14, 2022
0.8455
0
+0.02(+2.65%)
Jan 13, 2022
0.8300
0.8300
0.7914
0.8237
171,129
-0.00(-0.01%)
Jan 12, 2022
0.7867
0.8331
0.7800
0.8238
135,184
+0.05(+6.97%)
Jan 11, 2022
0.7460
0.7875
0.7460
0.7701
225,533
+0.03(+4.42%)
Jan 10, 2022
0.7600
0.7600
0.7300
0.7375
51,027
-0.01(-1.76%)
Jan 07, 2022
0.7450
0.7508
0.7287
0.7507
64,616
+0.02(+2.82%)
Jan 06, 2022
0.7515
0.7800
0.7286
0.7301
150,901
+0.01(+1.40%)
Jan 05, 2022
0.7524
0.7798
0.7200
0.7200
149,027
-0.03(-4.00%)
Jan 04, 2022
0.7262
0.7500
0.7230
0.7500
309,056
+0.04(+5.25%)
Jan 03, 2022
0.7100
0.7200
0.7100
0.7126
170,213
-0.01(-0.96%)
Dec 31, 2021
0.7260
0.7260
0.7100
0.7195
85,708
+0.00(+0.21%)
Dec 30, 2021
0.7240
0.7302
0.7160
0.7180
47,952
-0.01(-0.88%)
Dec 29, 2021
0.7100
0.7318
0.7054
0.7244
138,190
+0.01(+1.24%)
Dec 28, 2021
0.6986
0.7210
0.6986
0.7155
86,059
+0.01(+2.07%)
Dec 27, 2021
0.7120
0.7199
0.6850
0.7010
96,990
-0.00(-0.01%)
Dec 23, 2021
0.7150
0.7150
0.7010
0.7011
107,140
+0.00(+0.07%)
Dec 22, 2021
0.6862
0.7150
0.6862
0.7006
64,094
+0.01(+1.27%)
Dec 21, 2021
0.6898
0.6918
0.6700
0.6918
55,424
+0.03(+4.82%)
Dec 20, 2021
0.6443
0.6600
0.6136
0.6600
410,937
-0.00(-0.30%)
Dec 17, 2021
0.6800
0.6806
0.6500
0.6620
254,551
-0.03(-4.06%)
Dec 16, 2021
0.6986
0.7200
0.6897
0.6900
74,343
+0.01(+0.89%)
Dec 15, 2021
0.6600
0.6900
0.6354
0.6839
125,238
+0.02(+2.61%)
Dec 14, 2021
0.6900
0.7100
0.6457
0.6665
954,368
-0.05(-7.43%)
Dec 13, 2021
0.7300
0.7348
0.6955
0.7200
239,291
-0.03(-3.99%)
Dec 10, 2021
0.7280
0.7500
0.7264
0.7499
81,751
+0.00(+0.62%)
Dec 09, 2021
0.7520
0.7596
0.7400
0.7453
33,935
-0.02(-2.18%)
Dec 08, 2021
0.7800
0.7940
0.7600
0.7619
41,445
-0.02(-2.32%)
Dec 07, 2021
0.7800
0.7924
0.7600
0.7800
149,112
+0.04(+5.91%)
Dec 06, 2021
0.6800
0.7365
0.5500
0.7365
801,258
+0.06(+9.27%)
Dec 03, 2021
0.6600
0.6740
0.6243
0.6740
196,051
+0.03(+4.45%)
Dec 02, 2021
0.6194
0.6589
0.5903
0.6453
232,718
+0.01(+1.32%)
Dec 01, 2021
0.6702
0.6842
0.6301
0.6369
185,974
-0.03(-4.77%)
Nov 30, 2021
0.6595
0.6919
0.6400
0.6688
482,112
-0.03(-4.46%)
Nov 29, 2021
0.7133
0.7369
0.6900
0.7000
368,438
+0.00(+0.52%)
Nov 26, 2021
0.7170
0.7290
0.6700
0.6964
517,322
-0.07(-9.56%)
Nov 24, 2021
0.7700
0.7800
0.7600
0.7700
90,268
+0.00(+0.29%)
Nov 23, 2021
0.7400
0.7759
0.7300
0.7678
171,871
+0.03(+4.41%)
Nov 22, 2021
0.7126
0.7500
0.7100
0.7354
446,078
+0.02(+2.14%)
Nov 19, 2021
0.7500
0.7500
0.7101
0.7200
496,388
-0.05(-6.49%)
Nov 18, 2021
0.7700
0.7730
0.7668
0.7700
515,721
+0.01(+1.02%)
Nov 17, 2021
0.7900
0.8000
0.7409
0.7622
355,099
-0.03(-3.52%)
Nov 16, 2021
0.8328
0.8400
0.7900
0.7900
204,265
-0.04(-5.39%)
Nov 15, 2021
0.8353
0.8365
0.8000
0.8350
232,835
-0.02(-2.18%)
Nov 12, 2021
0.8400
0.8600
0.8400
0.8536
276,797
+0.00(+0.42%)
Nov 11, 2021
0.7900
0.8600
0.7900
0.8500
279,580
+0.05(+6.25%)
Nov 10, 2021
0.7708
0.8000
423,050
+0.04(+5.24%)
Nov 09, 2021
0.7260
0.7682
0.7191
0.7602
175,766
+0.03(+3.88%)
Nov 08, 2021
0.7310
0.7496
0.7200
0.7318
740,079
+0.01(+1.08%)
Nov 05, 2021
0.7150
0.7283
0.7050
0.7240
114,500
+0.01(+1.97%)
Nov 04, 2021
0.7375
0.7430
0.7014
0.7100
184,332
-0.02(-2.07%)
Nov 03, 2021
0.6884
0.7300
0.6700
0.7250
157,963
+0.04(+5.07%)
Nov 02, 2021
0.7309
0.7309
0.6900
0.6900
301,946
-0.04(-5.22%)
Nov 01, 2021
0.7200
0.7100
0.7100
0.7280
491,220
+0.02(+2.54%)
Oct 29, 2021
0.6987
0.7149
0.6950
0.7100
224,442
+0.01(+1.27%)
Oct 28, 2021
0.6801
0.7150
0.6700
0.7011
282,838
+0.02(+3.41%)
Oct 27, 2021
0.6950
0.7292
0.6780
0.6780
245,089
-0.04(-5.68%)
Oct 26, 2021
0.7298
0.6950
0.7188
65,833
-0.00(-0.17%)
Oct 25, 2021
0.7700
0.7700
0.7200
0.7200
344,331
+0.01(+1.14%)
Oct 22, 2021
0.7400
0.7400
0.7113
0.7119
86,373
-0.02(-2.28%)
Oct 21, 2021
0.7520
0.7520
0.7000
0.7285
109,757
-0.02(-2.87%)
Oct 20, 2021
0.7335
0.7500
0.7242
0.7500
82,808
+0.03(+3.75%)
Oct 19, 2021
0.7300
0.7413
0.7100
0.7229
322,609
+0.00(+0.40%)
Oct 18, 2021
0.8120
0.8120
0.7100
0.7200
923,585
-0.04(-5.24%)
Oct 15, 2021
0.7600
0.7649
0.7500
0.7598
82,003
+0.01(+1.85%)
Oct 14, 2021
0.7475
0.7600
0.7400
0.7460
224,354
+0.01(+1.77%)
Oct 13, 2021
0.7400
0.7496
0.7221
0.7330
79,095
-0.01(-1.81%)
Oct 12, 2021
0.8212
0.8212
0.7200
0.7465
166,414
-0.03(-3.57%)
Oct 11, 2021
0.7530
0.8000
0.7530
0.7741
136,853
+0.02(+2.12%)
Oct 08, 2021
0.7538
0.7700
0.7450
0.7580
109,485
+0.02(+3.13%)
Oct 07, 2021
0.7280
0.7620
0.7280
0.7350
108,927
+0.00(+0.56%)
Oct 06, 2021
0.7381
0.7500
0.7106
0.7309
185,063
-0.03(-3.83%)
Oct 05, 2021
0.7700
0.7800
0.7400
0.7600
285,310
+0.01(+1.41%)
Oct 04, 2021
0.7300
0.7540
0.7210
0.7494
198,101
+0.05(+7.29%)
Oct 01, 2021
0.6700
0.7100
0.6595
0.6985
460,476
+0.04(+6.61%)
Sep 30, 2021
0.6400
0.6749
0.6400
0.6552
177,052
+0.01(+2.06%)
Sep 29, 2021
0.6600
0.6600
0.6310
0.6420
135,280
-0.02(-2.80%)
Sep 28, 2021
0.6981
0.6981
0.6600
0.6605
218,881
-0.01(-0.81%)
Sep 27, 2021
0.6800
0.6941
0.6659
0.6659
99,823
+0.02(+2.45%)
Sep 24, 2021
0.6192
0.6850
0.6117
0.6500
213,529
+0.02(+3.17%)
Sep 23, 2021
0.5770
0.6300
0.5770
0.6300
375,330
+0.07(+11.50%)
Sep 22, 2021
0.5464
0.5735
0.5400
0.5650
234,768
+0.02(+4.63%)
Sep 21, 2021
0.5298
0.5400
0.5216
0.5400
68,362
+0.02(+3.85%)
Sep 20, 2021
0.5300
0.5500
0.5100
0.5200
533,250
-0.02(-3.97%)
Sep 17, 2021
0.5600
0.5600
0.5350
0.5415
159,380
-0.03(-5.00%)
Sep 16, 2021
0.5600
0.5799
0.5552
0.5700
72,675
+0.00(+0.00%)
Sep 15, 2021
0.5551
0.5800
0.5551
0.5700
702,533
+0.03(+4.80%)
Sep 14, 2021
0.5600
0.5733
0.5400
0.5439
274,018
-0.02(-2.88%)
Sep 13, 2021
0.4980
0.5699
0.4980
0.5600
385,954
+0.03(+5.66%)
Sep 10, 2021
0.5400
0.5400
0.5276
0.5300
324,815
+0.00(+0.57%)
Sep 09, 2021
0.5393
0.5400
0.5247
0.5270
33,035
-0.02(-3.62%)
Sep 08, 2021
0.5521
0.5521
0.5201
0.5468
119,805
-0.00(-0.58%)
Sep 07, 2021
0.5212
0.5500
0.5212
0.5500
207,300
-0.01(-1.73%)
Sep 03, 2021
0.5600
0.5619
0.5583
0.5597
32,900
-0.00(-0.05%)
Sep 02, 2021
0.5730
0.5730
0.5400
0.5600
147,907
+0.03(+5.66%)
Sep 01, 2021
0.5437
0.5437
0.5300
0.5300
26,783
-0.01(-1.65%)
Aug 31, 2021
0.5320
0.5398
0.5212
0.5389
144,554
-0.00(-0.09%)
Aug 30, 2021
0.5450
0.5600
0.5308
0.5394
503,594
-0.00(-0.44%)
Aug 27, 2021
0.5430
0.5579
0.5302
0.5418
296,164
+0.00(+0.33%)
Aug 26, 2021
0.5300
0.5400
0.5030
0.5400
363,475
+0.00(+0.04%)
Aug 25, 2021
0.5251
0.5400
0.5250
0.5398
70,260
-0.00(-0.11%)
Aug 24, 2021
0.5400
0.5404
0.5300
0.5404
90,188
+0.03(+4.93%)
Aug 23, 2021
0.4926
0.5206
0.4926
0.5150
92,763
+0.05(+9.57%)
Aug 20, 2021
0.4448
0.4700
0.4317
0.4700
294,602
+0.03(+6.82%)
Aug 19, 2021
0.4288
0.4500
0.4208
0.4400
743,750
-0.03(-5.78%)
Aug 18, 2021
0.4620
0.4946
0.4620
0.4670
173,896
-0.02(-4.50%)
Aug 17, 2021
0.5000
0.5040
0.4776
0.4890
275,520
-0.02(-3.15%)
Aug 16, 2021
0.5080
0.5300
0.4853
0.5049
336,021
-0.03(-5.13%)
Aug 13, 2021
0.5301
0.5407
0.5300
0.5322
18,209
-0.01(-1.41%)
Aug 12, 2021
0.5600
0.5600
0.5398
0.5398
57,966
-0.02(-3.61%)
Aug 11, 2021
0.5450
0.5600
0.5263
0.5600
348,422
+0.01(+2.32%)
Aug 10, 2021
0.5300
0.5478
0.5200
0.5473
56,390
+0.03(+6.11%)
Aug 09, 2021
0.5200
0.5300
0.5067
0.5158
131,778
-0.04(-6.74%)
Aug 06, 2021
0.5250
0.5550
0.5250
0.5531
29,190
+0.00(+0.71%)
Aug 05, 2021
0.5400
0.5579
0.5300
0.5492
48,869
+0.02(+3.04%)
Aug 04, 2021
0.5800
0.5800
0.5215
0.5330
126,507
-0.03(-4.82%)
Aug 03, 2021
0.5393
0.5689
0.5200
0.5600
447,380
+0.00(+0.00%)
Aug 02, 2021
0.5800
0.5950
0.5500
0.5600
81,460
-0.01(-1.75%)
Jul 30, 2021
0.5600
0.5800
0.5400
0.5700
266,181
+0.01(+1.79%)
Jul 29, 2021
0.5400
0.5600
0.5300
0.5600
90,419
+0.02(+3.70%)
Jul 28, 2021
0.5400
0.5400
0.5296
0.5400
33,900
+0.00(+0.41%)
Jul 27, 2021
0.5448
0.5448
0.5200
0.5378
44,400
-0.00(-0.41%)
Jul 26, 2021
0.5400
0.5700
0.5300
0.5400
468,032
+0.00(+0.00%)
Jul 23, 2021
0.5500
0.5540
0.5200
0.5400
527,152
-0.02(-3.71%)
Jul 22, 2021
0.5700
0.5700
0.5480
0.5608
347,729
-0.00(-0.39%)
Jul 21, 2021
0.5600
0.5800
0.5468
0.5630
677,056
+0.01(+2.36%)
Jul 20, 2021
0.5022
0.5600
0.4980
0.5500
370,976
+0.04(+7.30%)
Jul 19, 2021
0.4683
0.5200
0.4519
0.5126
573,420
-0.01(-1.48%)
Jul 16, 2021
0.5500
0.5563
0.5100
0.5203
234,886
-0.02(-4.18%)
Jul 15, 2021
0.5823
0.6000
0.5300
0.5430
522,292
-0.05(-8.43%)
Jul 14, 2021
0.6052
0.6194
0.5824
0.5930
640,591
-0.01(-2.00%)
Jul 13, 2021
0.6000
0.6300
0.5950
0.6051
275,945
+0.00(+0.80%)
Jul 12, 2021
0.6250
0.6299
0.6001
0.6003
391,986
-0.03(-4.71%)
Jul 09, 2021
0.6030
0.6499
0.6030
0.6300
198,116
+0.01(+1.61%)
Jul 08, 2021
0.5924
0.6200
0.5900
0.6200
286,214
+0.00(+0.00%)
Jul 07, 2021
0.6700
0.6700
0.6100
0.6200
307,445
-0.04(-5.82%)
Jul 06, 2021
0.7143
0.7143
0.6583
0.6583
185,716
-0.02(-3.23%)
Jul 02, 2021
0.6969
0.7018
0.6803
0.6803
200,711
-0.06(-8.68%)
Jul 01, 2021
0.7150
0.7450
0.6900
0.7450
87,262
+0.06(+8.76%)
Jun 30, 2021
0.6900
0.7020
0.6767
0.6850
178,495
-0.00(-0.72%)
Jun 29, 2021
0.7100
0.7157
0.6750
0.6900
219,676
+0.00(+0.73%)
Jun 28, 2021
0.6990
0.7714
0.6850
0.6850
49,149
-0.02(-3.52%)
Jun 25, 2021
0.7400
0.7400
0.7000
0.7100
77,913
-0.02(-2.07%)
Jun 24, 2021
0.7283
0.7305
0.7000
0.7250
176,814
+0.00(+0.14%)
Jun 23, 2021
0.7780
0.7780
0.7120
0.7240
269,562
-0.02(-2.56%)
Jun 22, 2021
0.7518
0.7721
0.7299
0.7430
144,114
-0.05(-6.86%)
Jun 21, 2021
0.6560
0.8094
0.6002
0.7977
1,118,814
+0.19(+32.22%)
Jun 18, 2021
0.6000
0.6270
0.6000
0.6033
67,331
-0.03(-4.24%)
Jun 17, 2021
0.6430
0.6466
0.6025
0.6300
187,866
-0.03(-4.55%)
Jun 16, 2021
0.6550
0.6660
0.6404
0.6600
205,321
+0.00(+0.00%)
Jun 15, 2021
0.6741
0.6741
0.6471
0.6600
345,362
+0.00(+0.00%)
Jun 14, 2021
0.6800
0.6800
0.6587
0.6600
167,773
+0.00(+0.00%)
Jun 11, 2021
0.6700
0.6850
0.6600
0.6600
104,900
+0.00(+0.00%)
Jun 10, 2021
0.6386
0.6753
0.6304
0.6600
199,611
+0.02(+2.58%)
Jun 09, 2021
0.6516
0.6597
0.6434
0.6434
38,060
-0.01(-2.14%)
Jun 08, 2021
0.6300
0.6657
0.6300
0.6575
87,316
+0.01(+1.87%)
Jun 07, 2021
0.6500
0.6545
0.6454
0.6454
53,253
-0.01(-1.47%)
Jun 04, 2021
0.6665
0.6700
0.6453
0.6550
126,880
-0.01(-0.76%)
Jun 03, 2021
0.6600
0.6700
0.6468
0.6600
119,051
+0.00(+0.00%)
Jun 02, 2021
0.6673
0.6945
0.6497
0.6600
180,044
-0.02(-3.58%)
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.