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
Medical Marijuana I
(OP:
MJNA
)
0.0020
UNCHANGED
Streaming Delayed Price
Updated: 3:55 PM EDT, May 28, 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 24, 2011
0.1100
0.1100
0.1000
0.1000
943,125
-0.01(-9.09%)
May 23, 2011
0.1150
0.1200
0.1050
0.1100
662,288
-0.01(-4.35%)
May 20, 2011
0.1200
0.1200
0.1100
0.1150
189,015
+0.00(+0.00%)
May 19, 2011
0.1200
0.1250
0.1100
0.1150
652,969
-0.00(-4.17%)
May 18, 2011
0.1300
0.1300
0.1110
0.1200
239,555
+0.00(+0.00%)
May 17, 2011
0.1350
0.1400
0.1200
0.1200
461,301
+0.00(+0.00%)
May 16, 2011
0.1030
0.1200
0.1030
0.1200
1,315,093
+0.02(+17.65%)
May 13, 2011
0.1200
0.1200
0.1010
0.1020
908,183
-0.02(-15.00%)
May 12, 2011
0.1170
0.1350
0.1100
0.1200
902,198
+0.00(+2.56%)
May 11, 2011
0.1300
0.1450
0.1150
0.1170
1,114,474
-0.02(-13.33%)
May 10, 2011
0.1380
0.1500
0.1300
0.1350
994,349
-0.00(-2.17%)
May 09, 2011
0.1540
0.1550
0.1310
0.1380
952,446
-0.01(-8.00%)
May 06, 2011
0.1430
0.1540
0.1300
0.1500
860,389
+0.00(+0.00%)
May 05, 2011
0.1480
0.1600
0.1430
0.1500
569,806
+0.00(+0.00%)
May 04, 2011
0.1450
0.1700
0.1450
0.1500
480,945
+0.00(+0.00%)
May 03, 2011
0.1700
0.1700
0.1400
0.1500
1,447,501
-0.02(-11.76%)
May 02, 2011
0.1800
0.1805
0.1700
0.1700
743,890
-0.02(-8.60%)
Apr 29, 2011
0.1840
0.1900
0.1800
0.1860
362,076
+0.00(+1.09%)
Apr 28, 2011
0.1890
0.1900
0.1800
0.1840
451,470
-0.01(-5.64%)
Apr 27, 2011
0.1850
0.1990
0.1850
0.1950
578,661
+0.01(+4.56%)
Apr 26, 2011
0.1990
0.2100
0.1800
0.1865
1,015,401
-0.01(-6.75%)
Apr 25, 2011
0.1800
0.2000
0.1750
0.2000
1,577,517
+0.02(+11.11%)
Apr 21, 2011
0.1650
0.1950
0.1650
0.1800
3,019,608
+0.01(+9.09%)
Apr 20, 2011
0.1600
0.1650
0.1550
0.1650
952,858
+0.01(+3.13%)
Apr 19, 2011
0.1650
0.1700
0.1500
0.1600
525,407
-0.01(-3.03%)
Apr 18, 2011
0.1490
0.1650
0.1250
0.1650
1,361,772
+0.02(+13.79%)
Apr 15, 2011
0.1530
0.1620
0.1420
0.1450
919,722
-0.01(-8.81%)
Apr 14, 2011
0.1550
0.1600
0.1540
0.1590
636,031
+0.00(+2.38%)
Apr 13, 2011
0.1600
0.1620
0.1550
0.1553
1,005,460
-0.00(-2.94%)
Apr 12, 2011
0.1400
0.1600
0.1400
0.1600
1,403,276
+0.02(+11.11%)
Apr 11, 2011
0.1250
0.1450
0.1200
0.1440
1,224,521
+0.02(+15.20%)
Apr 08, 2011
0.1300
0.1300
0.1150
0.1250
684,550
+0.00(+0.00%)
Apr 07, 2011
0.1335
0.1370
0.1200
0.1250
884,304
-0.01(-3.85%)
Apr 06, 2011
0.1300
0.1400
0.1300
0.1300
839,020
-0.01(-7.14%)
Apr 05, 2011
0.1100
0.1425
0.1050
0.1400
2,520,901
+0.04(+33.33%)
Apr 04, 2011
0.1400
0.1400
0.1000
0.1050
4,048,871
-0.04(-27.59%)
Apr 01, 2011
0.1600
0.1850
0.1400
0.1450
2,609,400
-0.04(-19.44%)
Mar 31, 2011
0.2110
0.2110
0.1000
0.1800
8,574,409
-0.02(-12.20%)
Mar 30, 2011
0.1450
0.2300
0.1350
0.2050
14,008,019
+0.08(+66.13%)
Mar 29, 2011
0.0800
0.1250
0.0700
0.1234
8,150,034
+0.05(+76.29%)
Mar 28, 2011
0.0510
0.0800
0.0460
0.0700
3,345,687
+0.02(+40.00%)
Mar 25, 2011
0.0500
0.0500
0.0430
0.0500
2,487,602
+0.00(+0.00%)
Mar 24, 2011
0.0480
0.0500
0.0430
0.0500
786,158
+0.00(+4.17%)
Mar 23, 2011
0.0480
0.0500
0.0430
0.0480
232,484
+0.00(+0.00%)
Mar 22, 2011
0.0430
0.0480
0.0420
0.0480
674,004
+0.01(+14.29%)
Mar 21, 2011
0.0480
0.0480
0.0381
0.0420
862,302
+0.01(+16.67%)
Mar 18, 2011
0.0500
0.0500
0.0340
0.0360
677,036
+0.00(+5.88%)
Mar 17, 2011
0.0400
0.0450
0.0321
0.0340
1,053,959
-0.01(-15.00%)
Mar 16, 2011
0.0320
0.0500
0.0320
0.0400
195,527
+0.00(+14.29%)
Mar 15, 2011
0.0372
0.0372
0.0340
0.0350
116,356
-0.00(-5.91%)
Mar 14, 2011
0.0350
0.0372
0.0320
0.0372
453,331
+0.00(+6.29%)
Mar 11, 2011
0.0320
0.0350
0.0320
0.0350
120,306
+0.00(+2.94%)
Mar 10, 2011
0.0300
0.0340
0.0300
0.0340
494,610
+0.00(+0.00%)
Mar 09, 2011
0.0340
0.0340
0.0295
0.0340
304,036
+0.00(+0.00%)
Mar 08, 2011
0.0340
0.0340
0.0300
0.0340
222,031
+0.00(+0.00%)
Mar 07, 2011
0.0320
0.0360
0.0310
0.0340
193,343
+0.00(+6.25%)
Mar 04, 2011
0.0320
0.0372
0.0320
0.0320
164,680
-0.00(-6.43%)
Mar 03, 2011
0.0370
0.0370
0.0320
0.0342
301,336
-0.00(-5.00%)
Mar 02, 2011
0.0340
0.0360
0.0300
0.0360
684,949
+0.00(+9.09%)
Mar 01, 2011
0.0370
0.0370
0.0325
0.0330
325,259
-0.00(-8.33%)
Feb 28, 2011
0.0370
0.0370
0.0350
0.0360
288,888
+0.00(+5.88%)
Feb 25, 2011
0.0367
0.0372
0.0330
0.0340
250,480
-0.00(-7.36%)
Feb 24, 2011
0.0370
0.0370
0.0330
0.0367
756,177
-0.00(-0.81%)
Feb 23, 2011
0.0381
0.0381
0.0300
0.0370
441,817
-0.00(-2.63%)
Feb 22, 2011
0.0350
0.0380
0.0330
0.0380
362,977
+0.00(+8.57%)
Feb 18, 2011
0.0320
0.0381
0.0320
0.0350
381,370
+0.00(+9.38%)
Feb 17, 2011
0.0380
0.0381
0.0320
0.0320
337,999
-0.01(-15.79%)
Feb 16, 2011
0.0350
0.0400
0.0350
0.0380
433,803
+0.00(+8.57%)
Feb 15, 2011
0.0380
0.0400
0.0350
0.0350
146,120
-0.00(-3.58%)
Feb 14, 2011
0.0400
0.0400
0.0350
0.0363
386,191
-0.00(-9.25%)
Feb 11, 2011
0.0400
0.0400
0.0355
0.0400
229,405
+0.00(+4.71%)
Feb 10, 2011
0.0380
0.0382
0.0350
0.0382
231,882
-0.00(-2.05%)
Feb 09, 2011
0.0400
0.0400
0.0350
0.0390
183,168
-0.00(-2.50%)
Feb 08, 2011
0.0350
0.0400
0.0350
0.0400
177,230
+0.00(+5.26%)
Feb 07, 2011
0.0500
0.0500
0.0350
0.0380
89,950
-0.00(-1.30%)
Feb 04, 2011
0.0500
0.0500
0.0370
0.0385
254,900
+0.00(+1.32%)
Feb 03, 2011
0.0400
0.0500
0.0370
0.0380
469,338
-0.01(-14.03%)
Feb 02, 2011
0.0450
0.0450
0.0440
0.0442
139,869
-0.00(-1.78%)
Feb 01, 2011
0.0460
0.0517
0.0438
0.0450
98,585
-0.01(-12.96%)
Jan 31, 2011
0.0512
0.0519
0.0450
0.0517
156,701
+0.00(+0.00%)
Jan 28, 2011
0.0550
0.0550
0.0475
0.0517
218,236
+0.00(+1.37%)
Jan 27, 2011
0.0480
0.0520
0.0460
0.0510
608,639
+0.00(+6.25%)
Jan 26, 2011
0.0434
0.0480
0.0420
0.0480
197,148
+0.00(+6.90%)
Jan 25, 2011
0.0480
0.0480
0.0390
0.0449
242,144
+0.00(+9.51%)
Jan 24, 2011
0.0420
0.0420
0.0370
0.0410
569,852
+0.00(+10.81%)
Jan 21, 2011
0.0370
0.0370
0.0354
0.0370
666,409
+0.00(+0.00%)
Jan 20, 2011
0.0370
0.0370
0.0360
0.0370
403,996
+0.00(+0.00%)
Jan 19, 2011
0.0360
0.0380
0.0358
0.0370
168,235
+0.00(+2.78%)
Jan 18, 2011
0.0364
0.0390
0.0355
0.0360
409,694
+0.00(+2.86%)
Jan 14, 2011
0.0420
0.0420
0.0350
0.0350
148,805
-0.00(-12.50%)
Jan 13, 2011
0.0380
0.0400
0.0380
0.0400
1,338,349
+0.00(+0.00%)
Jan 12, 2011
0.0370
0.0400
0.0355
0.0400
520,138
+0.00(+5.26%)
Jan 11, 2011
0.0400
0.0400
0.0360
0.0380
350,738
-0.00(-7.32%)
Jan 10, 2011
0.0370
0.0420
0.0370
0.0410
559,530
+0.00(+0.00%)
Jan 07, 2011
0.0370
0.0420
0.0370
0.0410
379,418
+0.00(+7.89%)
Jan 06, 2011
0.0420
0.0420
0.0355
0.0380
802,351
-0.00(-5.00%)
Jan 05, 2011
0.0400
0.0420
0.0355
0.0400
670,522
+0.00(+0.00%)
Jan 04, 2011
0.0480
0.0480
0.0400
0.0400
338,012
-0.00(-6.98%)
Jan 03, 2011
0.0500
0.0500
0.0410
0.0430
283,936
+0.00(+7.50%)
Dec 31, 2010
0.0410
0.0500
0.0400
0.0400
544,182
-0.00(-2.44%)
Dec 30, 2010
0.0470
0.0470
0.0400
0.0410
366,814
+0.00(+2.50%)
Dec 29, 2010
0.0475
0.0500
0.0400
0.0400
632,518
-0.01(-20.00%)
Dec 28, 2010
0.0450
0.0500
0.0450
0.0500
332,892
+0.00(+4.17%)
Dec 27, 2010
0.0465
0.0520
0.0460
0.0480
470,538
+0.00(+6.67%)
Dec 23, 2010
0.0505
0.0520
0.0400
0.0450
966,802
-0.01(-15.09%)
Dec 22, 2010
0.0500
0.0590
0.0500
0.0530
374,292
-0.00(-7.02%)
Dec 21, 2010
0.0550
0.0600
0.0500
0.0570
352,378
-0.00(-4.52%)
Dec 20, 2010
0.0575
0.0600
0.0550
0.0597
218,902
-0.00(-0.50%)
Dec 17, 2010
0.0590
0.0600
0.0550
0.0600
177,542
+0.00(+1.69%)
Dec 16, 2010
0.0560
0.0620
0.0560
0.0590
282,875
-0.00(-1.67%)
Dec 15, 2010
0.0600
0.0650
0.0560
0.0600
344,590
-0.00(-6.25%)
Dec 14, 2010
0.0640
0.0640
0.0560
0.0640
292,992
+0.00(+0.00%)
Dec 13, 2010
0.0650
0.0650
0.0550
0.0640
208,149
+0.00(+4.92%)
Dec 10, 2010
0.0650
0.0660
0.0550
0.0610
606,189
-0.00(-6.15%)
Dec 09, 2010
0.0670
0.0670
0.0550
0.0650
164,038
-0.00(-2.99%)
Dec 08, 2010
0.0600
0.0670
0.0550
0.0670
429,604
+0.01(+13.56%)
Dec 07, 2010
0.0600
0.0620
0.0550
0.0590
337,736
-0.00(-1.67%)
Dec 06, 2010
0.0570
0.0690
0.0570
0.0600
739,723
+0.00(+0.00%)
Dec 03, 2010
0.0600
0.0700
0.0500
0.0600
348,196
+0.00(+0.00%)
Dec 02, 2010
0.0700
0.0700
0.0600
0.0600
231,265
-0.01(-11.76%)
Dec 01, 2010
0.0695
0.0695
0.0610
0.0680
169,519
-0.00(-2.16%)
Nov 30, 2010
0.0680
0.0700
0.0610
0.0695
319,641
+0.01(+8.59%)
Nov 29, 2010
0.0610
0.0690
0.0610
0.0640
204,418
+0.00(+3.23%)
Nov 26, 2010
0.0650
0.0740
0.0610
0.0620
189,927
-0.01(-11.43%)
Nov 24, 2010
0.0740
0.0700
0.0700
0.0700
53,887
+0.00(+0.00%)
Nov 23, 2010
0.0700
0.0740
0.0650
0.0700
360,189
+0.00(+0.00%)
Nov 22, 2010
0.0740
0.0740
0.0650
0.0700
148,260
+0.00(+1.45%)
Nov 19, 2010
0.0740
0.0740
0.0650
0.0690
303,749
-0.00(-4.17%)
Nov 18, 2010
0.0720
0.0720
0.0650
0.0720
392,661
+0.00(+0.00%)
Nov 17, 2010
0.0700
0.0720
0.0680
0.0720
518,748
+0.00(+1.41%)
Nov 16, 2010
0.0740
0.0740
0.0680
0.0710
654,614
+0.00(+1.43%)
Nov 15, 2010
0.0740
0.0750
0.0680
0.0700
196,802
+0.00(+1.45%)
Nov 12, 2010
0.0770
0.0770
0.0650
0.0690
221,291
-0.01(-8.00%)
Nov 11, 2010
0.0700
0.0800
0.0700
0.0750
233,051
+0.00(+1.35%)
Nov 10, 2010
0.0800
0.0800
0.0650
0.0740
141,920
-0.01(-7.50%)
Nov 09, 2010
0.0750
0.0820
0.0750
0.0800
229,910
+0.00(+2.56%)
Nov 08, 2010
0.0690
0.0800
0.0680
0.0780
491,722
+0.01(+14.71%)
Nov 05, 2010
0.0630
0.0700
0.0620
0.0680
354,921
-0.00(-5.56%)
Nov 04, 2010
0.0735
0.0750
0.0600
0.0720
992,274
-0.00(-2.70%)
Nov 03, 2010
0.0960
0.0961
0.0700
0.0740
2,445,134
-0.03(-28.50%)
Nov 02, 2010
0.1015
0.1080
0.1000
0.1035
907,290
-0.00(-1.43%)
Nov 01, 2010
0.1070
0.1070
0.1030
0.1050
858,588
-0.00(-0.76%)
Oct 29, 2010
0.1040
0.1090
0.1030
0.1058
727,360
-0.00(-0.84%)
Oct 28, 2010
0.1080
0.1080
0.1003
0.1067
756,097
-0.00(-0.28%)
Oct 27, 2010
0.1020
0.1099
0.1020
0.1070
1,014,076
+0.00(+3.98%)
Oct 25, 2010
0.1010
0.1100
0.1000
0.1029
713,769
-0.00(-0.10%)
Oct 22, 2010
0.1085
0.1085
0.1000
0.1030
333,909
-0.00(-2.28%)
Oct 21, 2010
0.1050
0.1100
0.1030
0.1054
723,602
+0.00(+0.38%)
Oct 20, 2010
0.1240
0.1250
0.1010
0.1050
2,281,487
-0.01(-9.40%)
Oct 19, 2010
0.1110
0.1290
0.1100
0.1159
2,701,733
+0.01(+5.36%)
Oct 18, 2010
0.1040
0.1100
0.1000
0.1100
1,723,597
+0.01(+5.77%)
Oct 15, 2010
0.1050
0.1090
0.1000
0.1040
777,967
+0.00(+2.97%)
Oct 14, 2010
0.1100
0.1100
0.1010
0.1010
534,062
+0.00(+0.00%)
Oct 13, 2010
0.1040
0.1070
0.1000
0.1010
423,765
-0.00(-3.81%)
Oct 12, 2010
0.1100
0.1100
0.1000
0.1050
130,832
+0.00(+2.94%)
Oct 11, 2010
0.1050
0.1125
0.1003
0.1020
681,966
-0.01(-7.27%)
Oct 08, 2010
0.1055
0.1150
0.1003
0.1100
445,533
-0.00(-4.10%)
Oct 07, 2010
0.1150
0.1200
0.1020
0.1147
407,348
-0.00(-3.53%)
Oct 06, 2010
0.1100
0.1198
0.1002
0.1189
409,261
+0.01(+8.09%)
Oct 05, 2010
0.1100
0.1100
0.0950
0.1100
489,453
+0.01(+4.76%)
Oct 04, 2010
0.1200
0.1200
0.1000
0.1050
450,979
-0.01(-4.55%)
Oct 01, 2010
0.1020
0.1100
0.0977
0.1100
564,377
+0.00(+0.00%)
Sep 30, 2010
0.1180
0.1290
0.1000
0.1100
765,512
-0.01(-8.26%)
Sep 29, 2010
0.1200
0.1200
0.1070
0.1199
378,745
+0.00(+1.01%)
Sep 28, 2010
0.1290
0.1290
0.1100
0.1187
170,381
+0.01(+7.91%)
Sep 27, 2010
0.1200
0.1300
0.1100
0.1100
356,382
-0.01(-4.35%)
Sep 24, 2010
0.1100
0.1200
0.1100
0.1150
161,220
+0.01(+4.55%)
Sep 23, 2010
0.1250
0.1250
0.1100
0.1100
211,874
-0.01(-12.00%)
Sep 22, 2010
0.1200
0.1300
0.1100
0.1250
150,272
+0.00(+0.00%)
Sep 21, 2010
0.1250
0.1250
0.1150
0.1250
118,617
+0.01(+8.70%)
Sep 20, 2010
0.1350
0.1350
0.1100
0.1150
174,005
-0.00(-4.17%)
Sep 17, 2010
0.1200
0.1300
0.1170
0.1200
216,453
-0.02(-13.67%)
Sep 15, 2010
0.1450
0.1450
0.1300
0.1390
244,244
-0.00(-0.71%)
Sep 14, 2010
0.1450
0.1450
0.1250
0.1400
256,125
+0.02(+12.00%)
Sep 13, 2010
0.1300
0.1300
0.1150
0.1250
167,021
+0.01(+4.17%)
Sep 10, 2010
0.1150
0.1300
0.1000
0.1200
218,684
+0.00(+0.00%)
Sep 09, 2010
0.1200
0.1200
0.1050
0.1200
299,635
+0.00(+0.00%)
Sep 08, 2010
0.0950
0.1200
0.0950
0.1200
127,089
+0.02(+20.00%)
Sep 07, 2010
0.0950
0.1200
0.0950
0.1000
135,516
-0.00(-4.76%)
Sep 03, 2010
0.1200
0.1200
0.1000
0.1050
140,692
+0.00(+0.00%)
Sep 02, 2010
0.1025
0.1050
0.1000
0.1050
409,383
+0.00(+0.96%)
Sep 01, 2010
0.1000
0.1090
0.0999
0.1040
488,625
+0.00(+1.46%)
Aug 31, 2010
0.1150
0.1250
0.1025
0.1025
186,755
-0.01(-6.82%)
Aug 30, 2010
0.1090
0.1300
0.1000
0.1100
400,389
+0.01(+8.91%)
Aug 27, 2010
0.1070
0.1070
0.1010
0.1010
426,140
-0.01(-5.61%)
Aug 26, 2010
0.1100
0.1100
0.1000
0.1070
434,227
+0.00(+4.39%)
Aug 25, 2010
0.1400
0.1400
0.1025
0.1025
795,629
-0.04(-26.79%)
Aug 24, 2010
0.1610
0.1650
0.1200
0.1400
655,222
-0.02(-15.15%)
Aug 23, 2010
0.1680
0.1700
0.1570
0.1650
906,463
-0.00(-0.60%)
Aug 20, 2010
0.1650
0.1700
0.1600
0.1660
539,760
+0.00(+0.61%)
Aug 19, 2010
0.1570
0.1750
0.1550
0.1650
656,623
-0.01(-2.94%)
Aug 18, 2010
0.1750
0.1750
0.1500
0.1700
1,115,967
+0.01(+4.29%)
Aug 17, 2010
0.1350
0.1800
0.1210
0.1630
2,505,047
+0.04(+35.83%)
Aug 16, 2010
0.0900
0.1200
0.0900
0.1200
1,024,685
+0.03(+33.33%)
Aug 13, 2010
0.0800
0.1200
0.0800
0.0900
935,068
+0.02(+36.36%)
Aug 12, 2010
0.0600
0.0800
0.0600
0.0660
275,697
+0.01(+10.00%)
Aug 11, 2010
0.0500
0.0600
0.0500
0.0600
126,217
+0.00(+3.45%)
Aug 10, 2010
0.0500
0.0600
0.0500
0.0580
212,207
-0.00(-3.33%)
Aug 09, 2010
0.0530
0.0600
0.0500
0.0600
173,771
+0.00(+0.00%)
Aug 06, 2010
0.0650
0.0700
0.0580
0.0600
126,548
+0.00(+0.00%)
Aug 05, 2010
0.0649
0.0700
0.0500
0.0600
163,301
-0.00(-7.55%)
Aug 04, 2010
0.0650
0.0680
0.0560
0.0649
164,595
-0.00(-0.15%)
Aug 03, 2010
0.0650
0.0650
0.0560
0.0650
589,952
+0.00(+4.67%)
Aug 02, 2010
0.0670
0.0670
0.0621
0.0621
242,364
+0.00(+0.00%)
Jul 30, 2010
0.0699
0.0699
0.0621
0.0621
141,272
-0.01(-11.16%)
Jul 29, 2010
0.0699
0.0699
0.0650
0.0699
91,652
+0.00(+0.00%)
Jul 28, 2010
0.0698
0.0699
0.0680
0.0699
180,394
+0.00(+1.30%)
Jul 27, 2010
0.0650
0.0700
0.0650
0.0690
602,887
+0.00(+2.99%)
Jul 26, 2010
0.0650
0.0678
0.0650
0.0670
197,029
+0.00(+3.08%)
Jul 23, 2010
0.0680
0.0700
0.0630
0.0650
303,854
-0.00(-4.27%)
Jul 22, 2010
0.0680
0.0680
0.0640
0.0679
245,707
+0.00(+1.34%)
Jul 21, 2010
0.0700
0.0700
0.0630
0.0670
320,696
-0.00(-2.62%)
Jul 20, 2010
0.0600
0.0688
0.0600
0.0688
154,361
+0.00(+5.85%)
Jul 19, 2010
0.0650
0.0700
0.0600
0.0650
251,670
-0.00(-5.52%)
Jul 16, 2010
0.0700
0.0700
0.0600
0.0688
79,987
+0.00(+2.69%)
Jul 15, 2010
0.0700
0.0700
0.0600
0.0670
293,732
-0.00(-0.74%)
Jul 14, 2010
0.0660
0.0680
0.0600
0.0675
141,952
+0.00(+2.27%)
Jul 13, 2010
0.0700
0.0700
0.0600
0.0660
244,955
-0.00(-5.71%)
Jul 12, 2010
0.0700
0.0700
0.0600
0.0700
196,186
+0.00(+0.00%)
Jul 09, 2010
0.0700
0.0700
0.0600
0.0700
154,637
+0.00(+0.00%)
Jul 08, 2010
0.0600
0.0700
0.0600
0.0700
329,882
+0.00(+0.00%)
Jul 07, 2010
0.0700
0.0700
0.0600
0.0700
101,751
+0.00(+0.00%)
Jul 06, 2010
0.0800
0.0800
0.0600
0.0700
247,733
-0.01(-12.50%)
Jul 02, 2010
0.0845
0.0845
0.0600
0.0800
124,010
-0.00(-5.33%)
Jul 01, 2010
0.0900
0.0900
0.0800
0.0845
227,177
+0.00(+3.05%)
Jun 30, 2010
0.0900
0.0900
0.0810
0.0820
118,626
-0.01(-8.89%)
Jun 29, 2010
0.0950
0.0950
0.0810
0.0900
43,061
-0.00(-2.70%)
Jun 25, 2010
0.0800
0.1000
0.0800
0.0925
122,308
-0.00(-2.63%)
Jun 24, 2010
0.1100
0.1100
0.0900
0.0950
225,629
-0.01(-5.00%)
Jun 23, 2010
0.1000
0.1000
0.0800
0.1000
392,253
+0.00(+0.00%)
Jun 22, 2010
0.1000
0.1200
0.0800
0.1000
551,728
-0.01(-9.09%)
Jun 21, 2010
0.1200
0.1200
0.1000
0.1100
412,480
-0.00(-2.65%)
Jun 18, 2010
0.1240
0.1240
0.1130
0.1130
46,518
-0.01(-8.87%)
Jun 17, 2010
0.1290
0.1290
0.1130
0.1240
189,481
-0.01(-3.88%)
Jun 16, 2010
0.1200
0.1290
0.1200
0.1290
92,056
+0.00(+0.00%)
Jun 15, 2010
0.1350
0.1350
0.1200
0.1290
341,387
-0.01(-3.73%)
Jun 14, 2010
0.1400
0.1650
0.1200
0.1340
294,070
+0.01(+11.67%)
Jun 11, 2010
0.1350
0.1480
0.1200
0.1200
685,366
-0.01(-8.40%)
Jun 10, 2010
0.1500
0.1500
0.1310
0.1310
188,467
-0.01(-6.43%)
Jun 09, 2010
0.1450
0.1650
0.1400
0.1400
131,332
+0.00(+0.00%)
Jun 08, 2010
0.1490
0.1490
0.1400
0.1400
219,370
-0.01(-6.67%)
Jun 07, 2010
0.1545
0.1545
0.1400
0.1500
192,883
-0.00(-2.91%)
Jun 04, 2010
0.1600
0.1600
0.1500
0.1545
22,927
+0.00(+3.00%)
Jun 03, 2010
0.1500
0.1640
0.1500
0.1500
53,710
-0.01(-8.54%)
Jun 02, 2010
0.1650
0.1700
0.1500
0.1640
168,710
+0.00(+2.50%)
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.